| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-12-23 | 130A | ウェリタス | 45,700 | 0.70% | 759 | 795 | 711 | 713 | 450,200 | ▲ | 0.25% |
| 2024-12-26 | 130A | ウェリタス | 52,600 | 0.81% | 712 | 736 | 705 | 717 | 48,600 | ▲ | 0.11% |
| 2024-12-27 | 130A | ウェリタス | 50,500 | 0.77% | 713 | 745 | 713 | 732 | 54,900 | ▼ | -0.04% |
| 2024-12-30 | 130A | ウェリタス | 58,400 | 0.90% | 739 | 882 | 739 | 882 | 583,700 | ▲ | 0.13% |
| 2025-01-07 | 130A | ウェリタス | 88,300 | 1.36% | 920 | 925 | 859 | 861 | 126,900 | ▲ | 0.46% |
| 2025-01-08 | 130A | ウェリタス | 98,400 | 1.51% | 861 | 862 | 813 | 817 | 78,300 | ▲ | 0.14% |
| 2025-01-10 | 130A | ウェリタス | 105,700 | 1.62% | 789 | 824 | 782 | 819 | 34,500 | ▲ | 0.11% |
| 2025-01-24 | 130A | ウェリタス | 103,100 | 1.58% | 785 | 815 | 785 | 794 | 14,500 | ▼ | -0.04% |
| 2025-01-27 | 130A | ウェリタス | 96,800 | 1.49% | 800 | 859 | 800 | 843 | 46,000 | ▼ | -0.09% |
| 2025-02-14 | 130A | ウェリタス | 75,400 | 1.16% | 833 | 900 | 813 | 881 | 83,900 | ▼ | -0.33% |
| 2025-02-17 | 130A | ウェリタス | 68,700 | 1.05% | 911 | 942 | 898 | 903 | 59,600 | ▼ | -0.1% |
| 2025-02-18 | 130A | ウェリタス | 79,600 | 1.22% | 918 | 920 | 880 | 880 | 32,100 | ▲ | 0.16% |
| 2025-02-19 | 130A | ウェリタス | 77,200 | 1.19% | 884 | 900 | 876 | 885 | 13,800 | ▼ | -0.03% |
| 2025-02-25 | 130A | ウェリタス | 69,600 | 1.07% | 829 | 854 | 829 | 841 | 19,400 | ▼ | -0.11% |
| 2025-03-06 | 130A | ウェリタス | 72,600 | 1.11% | 830 | 870 | 829 | 864 | 23,200 | ▲ | 0.04% |
| 2025-03-19 | 130A | ウェリタス | 69,000 | 1.06% | 814 | 900 | 812 | 860 | 67,900 | ▼ | -0.05% |
| 2025-03-25 | 130A | ウェリタス | 63,900 | 0.98% | 830 | 836 | 816 | 816 | 12,300 | ▼ | -0.08% |
| 2025-04-03 | 130A | ウェリタス | 56,200 | 0.86% | 750 | 772 | 733 | 758 | 30,700 | ▼ | -0.12% |
| 2025-04-04 | 130A | ウェリタス | 50,400 | 0.77% | 750 | 750 | 665 | 691 | 63,200 | ▼ | -0.08% |
| 2025-04-08 | 130A | ウェリタス | 43,000 | 0.66% | 611 | 650 | 597 | 636 | 40,400 | ▼ | -0.1% |
| 2025-04-10 | 130A | ウェリタス | 37,300 | 0.57% | 685 | 696 | 652 | 693 | 17,300 | ▼ | -0.09% |
| 2025-04-16 | 130A | ウェリタス | 40,100 | 0.61% | 756 | 840 | 695 | 697 | 150,900 | ▲ | 0.04% |
| 2025-04-21 | 130A | ウェリタス | 48,800 | 0.75% | 700 | 787 | 665 | 703 | 217,100 | ▲ | 0.14% |
| 2025-04-23 | 130A | ウェリタス | 45,400 | 0.69% | 701 | 710 | 693 | 695 | 22,000 | ▼ | -0.06% |
| 2025-04-24 | 130A | ウェリタス | 45,500 | 0.70% | 700 | 700 | 692 | 692 | 4,800 | ▲ | 0.01% |
| 2025-05-08 | 130A | ウェリタス | 52,700 | 0.81% | 682 | 684 | 660 | 661 | 34,300 | ▲ | 0.11% |
| 2025-05-12 | 130A | ウェリタス | 49,200 | 0.75% | 640 | 650 | 621 | 635 | 51,800 | ▼ | -0.06% |
| 2025-05-21 | 130A | ウェリタス | 45,400 | 0.69% | 658 | 684 | 658 | 678 | 21,600 | ▼ | -0.06% |
| 2025-05-26 | 130A | ウェリタス | 36,900 | 0.56% | 672 | 695 | 670 | 670 | 45,700 | ▼ | -0.12% |
| 2024-03-13 | 135A | ヴレインＳ | 57,000 | 0.56% | 6,600 | 6,720 | 6,230 | 6,610 | 794,600 | ▲ | 0.56% |
| 2024-03-14 | 135A | ヴレインＳ | 100,000 | 0.98% | 6,450 | 6,570 | 6,010 | 6,310 | 570,000 | ▲ | 0.41% |
| 2024-03-15 | 135A | ヴレインＳ | 168,800 | 1.66% | 6,250 | 6,570 | 6,150 | 6,340 | 661,800 | ▲ | 0.68% |
| 2024-03-18 | 135A | ヴレインＳ | 185,500 | 1.83% | 6,540 | 7,150 | 6,330 | 6,970 | 2,013,700 | ▲ | 0.17% |
| 2024-03-19 | 135A | ヴレインＳ | 194,000 | 1.91% | 6,990 | 7,570 | 6,900 | 7,540 | 2,679,900 | ▲ | 0.07% |
| 2024-03-21 | 135A | ヴレインＳ | 223,600 | 2.21% | 7,690 | 7,890 | 6,860 | 7,080 | 2,045,200 | ▲ | 0.3% |
| 2024-03-26 | 135A | ヴレインＳ | 233,900 | 2.31% | 6,500 | 6,780 | 6,260 | 6,680 | 580,300 | ▲ | 0.1% |
| 2024-03-27 | 135A | ヴレインＳ | 229,500 | 2.27% | 6,750 | 6,770 | 6,150 | 6,220 | 562,400 | ▼ | -0.04% |
| 2024-03-28 | 135A | ヴレインＳ | 222,200 | 2.19% | 6,130 | 6,420 | 6,060 | 6,200 | 429,900 | ▼ | -0.08% |
| 2024-04-01 | 135A | ヴレインＳ | 212,300 | 2.09% | 6,160 | 6,180 | 5,440 | 5,660 | 537,900 | ▼ | -0.1% |
| 2024-04-02 | 135A | ヴレインＳ | 201,500 | 1.99% | 5,510 | 5,680 | 5,150 | 5,300 | 510,000 | ▼ | -0.09% |
| 2024-04-03 | 135A | ヴレインＳ | 185,600 | 1.83% | 5,000 | 5,260 | 4,800 | 5,110 | 528,600 | ▼ | -0.15% |
| 2024-04-04 | 135A | ヴレインＳ | 194,600 | 1.92% | 5,290 | 5,520 | 5,070 | 5,100 | 383,600 | ▲ | 0.08% |
| 2024-04-08 | 135A | ヴレインＳ | 189,900 | 1.87% | 4,960 | 4,960 | 4,585 | 4,680 | 286,600 | ▼ | -0.04% |
| 2024-04-09 | 135A | ヴレインＳ | 208,600 | 2.06% | 4,595 | 5,070 | 4,595 | 4,820 | 339,900 | ▲ | 0.18% |
| 2024-04-10 | 135A | ヴレインＳ | 225,600 | 2.23% | 4,820 | 5,320 | 4,790 | 5,100 | 463,600 | ▲ | 0.16% |
| 2024-04-12 | 135A | ヴレインＳ | 264,900 | 2.62% | 5,230 | 5,600 | 5,150 | 5,550 | 463,300 | ▲ | 0.39% |
| 2024-04-15 | 135A | ヴレインＳ | 324,000 | 3.20% | 5,550 | 5,820 | 5,440 | 5,640 | 624,500 | ▲ | 0.58% |
| 2024-04-18 | 135A | ヴレインＳ | 302,600 | 2.99% | 3,930 | 4,300 | 3,905 | 4,120 | 1,195,100 | ▼ | -0.2% |
| 2024-04-19 | 135A | ヴレインＳ | 318,300 | 3.14% | 4,055 | 4,125 | 3,850 | 3,925 | 604,200 | ▲ | 0.14% |
| 2024-04-22 | 135A | ヴレインＳ | 325,700 | 3.22% | 3,855 | 3,905 | 3,635 | 3,800 | 430,800 | ▲ | 0.08% |
| 2024-04-23 | 135A | ヴレインＳ | 321,700 | 3.18% | 3,995 | 4,440 | 3,890 | 4,175 | 764,700 | ▼ | -0.04% |
| 2024-04-25 | 135A | ヴレインＳ | 325,800 | 3.22% | 4,340 | 4,585 | 4,160 | 4,195 | 318,600 | ▲ | 0.04% |
| 2024-05-01 | 135A | ヴレインＳ | 317,000 | 3.13% | 4,020 | 4,055 | 3,920 | 4,025 | 134,600 | ▼ | -0.09% |
| 2024-05-09 | 135A | ヴレインＳ | 346,600 | 3.42% | 4,290 | 4,290 | 3,905 | 3,925 | 237,800 | ▲ | 0.29% |
| 2024-05-10 | 135A | ヴレインＳ | 364,500 | 3.60% | 3,935 | 3,945 | 3,735 | 3,770 | 212,400 | ▲ | 0.18% |
| 2024-05-13 | 135A | ヴレインＳ | 374,900 | 3.70% | 3,840 | 3,895 | 3,700 | 3,720 | 187,700 | ▲ | 0.1% |
| 2024-05-14 | 135A | ヴレインＳ | 358,200 | 3.54% | 3,725 | 3,805 | 3,710 | 3,800 | 115,900 | ▼ | -0.16% |
| 2024-05-15 | 135A | ヴレインＳ | 323,200 | 3.19% | 3,765 | 3,805 | 3,515 | 3,615 | 283,500 | ▼ | -0.35% |
| 2024-05-23 | 135A | ヴレインＳ | 330,700 | 3.27% | 4,210 | 4,280 | 3,865 | 3,950 | 237,800 | ▲ | 0.08% |
| 2024-05-28 | 135A | ヴレインＳ | 318,100 | 3.14% | 3,800 | 3,965 | 3,755 | 3,910 | 105,600 | ▼ | -0.12% |
| 2024-05-29 | 135A | ヴレインＳ | 312,900 | 3.09% | 3,870 | 3,895 | 3,690 | 3,695 | 120,500 | ▼ | -0.05% |
| 2024-05-30 | 135A | ヴレインＳ | 323,300 | 3.19% | 3,555 | 3,580 | 3,330 | 3,460 | 296,000 | ▲ | 0.1% |
| 2024-06-04 | 135A | ヴレインＳ | 305,900 | 3.02% | 3,620 | 3,780 | 3,580 | 3,685 | 115,100 | ▼ | -0.16% |
| 2024-06-05 | 135A | ヴレインＳ | 300,100 | 2.96% | 3,650 | 3,685 | 3,530 | 3,555 | 78,500 | ▼ | -0.06% |
| 2024-06-07 | 135A | ヴレインＳ | 291,600 | 2.88% | 3,455 | 3,535 | 3,430 | 3,485 | 59,500 | ▼ | -0.08% |
| 2024-06-11 | 135A | ヴレインＳ | 303,300 | 3.00% | 3,445 | 3,460 | 3,300 | 3,315 | 153,800 | ▲ | 0.12% |
| 2024-06-17 | 135A | ヴレインＳ | 316,600 | 3.13% | 3,270 | 3,315 | 3,170 | 3,235 | 64,100 | ▲ | 0.12% |
| 2024-06-19 | 135A | ヴレインＳ | 310,900 | 3.07% | 3,400 | 3,430 | 3,210 | 3,220 | 86,100 | ▼ | -0.06% |
| 2024-06-21 | 135A | ヴレインＳ | 316,600 | 3.13% | 3,325 | 3,485 | 3,300 | 3,335 | 99,800 | ▲ | 0.06% |
| 2024-06-24 | 135A | ヴレインＳ | 333,000 | 3.29% | 3,350 | 3,855 | 3,255 | 3,805 | 363,700 | ▲ | 0.16% |
| 2024-07-03 | 135A | ヴレインＳ | 338,900 | 3.35% | 3,620 | 3,715 | 3,525 | 3,595 | 88,700 | ▲ | 0.06% |
| 2024-07-09 | 135A | ヴレインＳ | 349,100 | 3.45% | 3,405 | 3,435 | 3,230 | 3,250 | 124,000 | ▲ | 0.1% |
| 2024-07-10 | 135A | ヴレインＳ | 361,900 | 3.57% | 3,280 | 3,315 | 3,185 | 3,230 | 123,600 | ▲ | 0.11% |
| 2024-07-11 | 135A | ヴレインＳ | 367,300 | 3.63% | 3,250 | 3,390 | 3,165 | 3,360 | 202,000 | ▲ | 0.06% |
| 2024-07-12 | 135A | ヴレインＳ | 271,300 | 2.68% | 2,760 | 3,130 | 2,740 | 3,080 | 855,600 | ▼ | -0.94% |
| 2024-07-19 | 135A | ヴレインＳ | 256,400 | 2.53% | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 | ▼ | -0.15% |
| 2024-07-22 | 135A | ヴレインＳ | 245,800 | 2.43% | 3,115 | 3,165 | 2,990 | 3,015 | 82,700 | ▼ | -0.09% |
| 2024-07-23 | 135A | ヴレインＳ | 236,700 | 2.34% | 3,125 | 3,235 | 3,040 | 3,230 | 67,800 | ▼ | -0.09% |
| 2024-07-24 | 135A | ヴレインＳ | 230,700 | 2.28% | 3,190 | 3,230 | 3,090 | 3,130 | 41,100 | ▼ | -0.06% |
| 2024-07-25 | 135A | ヴレインＳ | 221,500 | 2.19% | 3,060 | 3,115 | 2,995 | 3,040 | 74,700 | ▼ | -0.08% |
| 2024-07-30 | 135A | ヴレインＳ | 210,000 | 2.07% | 2,950 | 2,950 | 2,782 | 2,896 | 81,900 | ▼ | -0.12% |
| 2024-07-31 | 135A | ヴレインＳ | 217,000 | 2.14% | 2,846 | 2,846 | 2,745 | 2,820 | 83,100 | ▲ | 0.07% |
| 2024-08-02 | 135A | ヴレインＳ | 203,700 | 2.01% | 2,500 | 2,584 | 2,414 | 2,422 | 129,000 | ▼ | -0.13% |
| 2024-08-05 | 135A | ヴレインＳ | 166,200 | 1.64% | 2,072 | 2,198 | 1,922 | 1,922 | 238,600 | ▼ | -0.36% |
| 2024-08-07 | 135A | ヴレインＳ | 147,700 | 1.46% | 2,097 | 2,287 | 2,061 | 2,228 | 132,900 | ▼ | -0.17% |
| 2024-08-08 | 135A | ヴレインＳ | 141,300 | 1.39% | 2,278 | 2,398 | 2,165 | 2,280 | 109,200 | ▼ | -0.07% |
| 2024-08-14 | 135A | ヴレインＳ | 130,200 | 1.28% | 2,463 | 2,479 | 2,375 | 2,457 | 53,200 | ▼ | -0.1% |
| 2024-08-20 | 135A | ヴレインＳ | 120,600 | 1.19% | 2,569 | 2,719 | 2,561 | 2,676 | 68,300 | ▼ | -0.09% |
| 2024-08-26 | 135A | ヴレインＳ | 105,900 | 1.04% | 2,502 | 2,979 | 2,500 | 2,876 | 326,200 | ▼ | -0.14% |
| 2024-09-03 | 135A | ヴレインＳ | 115,200 | 1.13% | 3,000 | 3,180 | 2,931 | 3,115 | 98,700 | ▲ | 0.08% |
| 2024-09-04 | 135A | ヴレインＳ | 131,100 | 1.29% | 2,950 | 3,035 | 2,910 | 2,960 | 120,400 | ▲ | 0.16% |
| 2024-09-05 | 135A | ヴレインＳ | 132,300 | 1.30% | 2,910 | 3,295 | 2,910 | 3,150 | 155,400 | ▲ | 0.01% |
| 2024-09-09 | 135A | ヴレインＳ | 141,800 | 1.40% | 2,842 | 2,993 | 2,805 | 2,964 | 71,300 | ▲ | 0.09% |
| 2024-09-11 | 135A | ヴレインＳ | 160,100 | 1.58% | 2,808 | 2,847 | 2,586 | 2,629 | 120,700 | ▲ | 0.18% |
| 2024-09-12 | 135A | ヴレインＳ | 168,000 | 1.66% | 2,722 | 2,753 | 2,625 | 2,625 | 53,400 | ▲ | 0.07% |
| 2024-09-13 | 135A | ヴレインＳ | 175,600 | 1.73% | 2,610 | 2,764 | 2,600 | 2,699 | 64,900 | ▲ | 0.07% |
| 2024-09-18 | 135A | ヴレインＳ | 185,600 | 1.83% | 2,651 | 2,675 | 2,537 | 2,550 | 58,700 | ▲ | 0.1% |
| 2024-09-25 | 135A | ヴレインＳ | 193,700 | 1.91% | 2,830 | 2,840 | 2,681 | 2,714 | 68,800 | ▲ | 0.07% |
| 2024-09-27 | 135A | ヴレインＳ | 203,200 | 2.00% | 2,730 | 2,793 | 2,710 | 2,766 | 33,400 | ▲ | 0.09% |
| 2024-10-09 | 135A | ヴレインＳ | 201,600 | 1.99% | 2,466 | 2,500 | 2,456 | 2,485 | 21,500 | ▼ | -0.01% |
| 2024-10-16 | 135A | ヴレインＳ | 166,700 | 1.64% | 2,350 | 2,450 | 2,231 | 2,245 | 280,900 | ▼ | -0.35% |
| 2024-10-17 | 135A | ヴレインＳ | 122,000 | 1.20% | 2,250 | 2,390 | 2,214 | 2,357 | 132,900 | ▼ | -0.43% |
| 2024-10-18 | 135A | ヴレインＳ | 98,800 | 0.97% | 2,345 | 2,440 | 2,335 | 2,354 | 103,300 | ▼ | -0.23% |
| 2024-10-21 | 135A | ヴレインＳ | 79,400 | 0.78% | 2,368 | 2,626 | 2,354 | 2,541 | 114,800 | ▼ | -0.18% |
| 2024-10-22 | 135A | ヴレインＳ | 70,100 | 0.69% | 2,500 | 2,522 | 2,367 | 2,392 | 67,400 | ▼ | -0.09% |
| 2024-10-25 | 135A | ヴレインＳ | 56,600 | 0.55% | 2,248 | 2,276 | 2,191 | 2,197 | 34,100 | ▼ | -0.13% |
| 2024-10-29 | 135A | ヴレインＳ | 48,000 | 0.47% | 2,241 | 2,327 | 2,225 | 2,292 | 45,700 | ▼ | -0.08% |
| 2024-10-31 | 135A | ヴレインＳ | 56,100 | 0.55% | 2,223 | 2,225 | 2,160 | 2,206 | 76,900 | ▲ | 0.08% |
| 2024-11-08 | 135A | ヴレインＳ | 39,200 | 0.38% | 2,073 | 2,136 | 2,052 | 2,073 | 70,400 | ▼ | -0.17% |
| 2024-11-14 | 135A | ヴレインＳ | 55,100 | 0.54% | 2,137 | 2,137 | 1,941 | 1,941 | 161,300 | ▲ | 0.19% |
| 2024-11-15 | 135A | ヴレインＳ | 48,700 | 0.48% | 1,941 | 1,951 | 1,881 | 1,910 | 131,900 | ▼ | -0.06% |
| 2025-01-14 | 135A | ヴレインＳ | 57,300 | 0.56% | 2,025 | 2,128 | 1,990 | 2,090 | 233,900 | ▲ | 0.24% |
| 2025-01-15 | 135A | ヴレインＳ | 70,800 | 0.70% | 1,720 | 1,943 | 1,701 | 1,936 | 390,200 | ▲ | 0.13% |
| 2025-01-16 | 135A | ヴレインＳ | 70,500 | 0.69% | 1,944 | 2,010 | 1,678 | 1,680 | 284,500 | ▼ | -0.01% |
| 2025-01-20 | 135A | ヴレインＳ | 53,000 | 0.52% | 1,541 | 1,635 | 1,537 | 1,610 | 99,000 | ▼ | -0.16% |
| 2025-01-22 | 135A | ヴレインＳ | 47,000 | 0.46% | 1,655 | 1,693 | 1,630 | 1,693 | 71,300 | ▼ | -0.06% |
| 2025-04-02 | 135A | ヴレインＳ | 50,700 | 0.50% | 2,002 | 2,002 | 1,912 | 1,962 | 54,100 | ▲ | 0.06% |
| 2025-04-14 | 135A | ヴレインＳ | 73,600 | 0.72% | 2,025 | 2,050 | 1,971 | 1,986 | 132,700 | ▲ | 0.21% |
| 2025-04-25 | 135A | ヴレインＳ | 81,500 | 0.80% | 2,604 | 2,647 | 2,537 | 2,543 | 118,300 | ▲ | 0.08% |
| 2025-04-30 | 135A | ヴレインＳ | 80,700 | 0.79% | 2,458 | 2,524 | 2,380 | 2,459 | 94,500 | ▼ | -0.01% |
| 2025-05-02 | 135A | ヴレインＳ | 88,500 | 0.87% | 2,325 | 2,396 | 2,265 | 2,284 | 75,400 | ▲ | 0.07% |
| 2025-05-09 | 135A | ヴレインＳ | 91,900 | 0.90% | 2,255 | 2,282 | 2,217 | 2,258 | 33,100 | ▲ | 0.03% |
| 2025-05-21 | 135A | ヴレインＳ | 105,000 | 1.03% | 2,330 | 2,350 | 2,180 | 2,262 | 201,800 | ▲ | 0.13% |
| 2025-05-22 | 135A | ヴレインＳ | 115,500 | 1.14% | 2,216 | 2,320 | 2,187 | 2,280 | 128,700 | ▲ | 0.1% |
| 2025-05-29 | 135A | ヴレインＳ | 122,600 | 1.21% | 2,490 | 2,550 | 2,470 | 2,525 | 158,000 | ▲ | 0.07% |
| 2025-05-30 | 135A | ヴレインＳ | 114,200 | 1.12% | 2,524 | 2,636 | 2,494 | 2,593 | 165,600 | ▼ | -0.08% |
| 2025-06-03 | 135A | ヴレインＳ | 95,700 | 0.94% | 2,616 | 2,690 | 2,608 | 2,624 | 124,400 | ▼ | -0.18% |
| 2025-06-04 | 135A | ヴレインＳ | 73,300 | 0.72% | 2,624 | 2,684 | 2,557 | 2,584 | 131,100 | ▼ | -0.21% |
| 2024-07-12 | 137A | ココリブ | 15,500 | 0.53% | 1,531 | 1,619 | 1,531 | 1,619 | 34,600 | ▲ | 0.13% |
| 2024-07-16 | 137A | ココリブ | 11,400 | 0.39% | 1,551 | 1,652 | 1,529 | 1,623 | 34,800 | ▼ | -0.14% |
| 2024-03-04 | 1382 | ホーブ | 5,900 | 0.77% | 2,207 | 2,275 | 2,160 | 2,160 | 10,900 | ▼ | -0.07% |
| 2024-03-05 | 1382 | ホーブ | 6,100 | 0.80% | 2,133 | 2,167 | 2,133 | 2,164 | 4,500 | ▲ | 0.03% |
| 2024-03-22 | 1382 | ホーブ | 5,900 | 0.77% | 2,100 | 2,157 | 2,100 | 2,147 | 2,700 | ▼ | -0.03% |
| 2024-03-26 | 1382 | ホーブ | 5,300 | 0.69% | 2,124 | 2,169 | 2,124 | 2,167 | 600 | ▼ | -0.08% |
| 2024-03-27 | 1382 | ホーブ | 4,900 | 0.64% | 2,127 | 2,150 | 2,121 | 2,136 | 1,800 | ▼ | -0.04% |
| 2024-03-14 | 1407 | ウエストＨＤ | 266,291 | 0.57% | 2,701 | 2,772 | 2,666 | 2,758 | 154,700 | ▲ | 0.26% |
| 2024-03-15 | 1407 | ウエストＨＤ | 298,691 | 0.64% | 2,740 | 2,906 | 2,728 | 2,851 | 420,900 | ▲ | 0.07% |
| 2024-03-18 | 1407 | ウエストＨＤ | 329,191 | 0.71% | 2,833 | 2,852 | 2,753 | 2,824 | 208,500 | ▲ | 0.06% |
| 2024-04-03 | 1407 | ウエストＨＤ | 371,062 | 0.80% | 2,800 | 2,898 | 2,788 | 2,869 | 292,800 | ▲ | 0.09% |
| 2024-04-10 | 1407 | ウエストＨＤ | 424,541 | 0.92% | 2,807 | 2,858 | 2,763 | 2,771 | 251,500 | ▲ | 0.12% |
| 2024-04-11 | 1407 | ウエストＨＤ | 411,407 | 0.89% | 2,771 | 2,811 | 2,725 | 2,798 | 318,300 | ▼ | -0.03% |
| 2024-04-12 | 1407 | ウエストＨＤ | 417,107 | 0.90% | 2,820 | 2,945 | 2,728 | 2,800 | 828,900 | ▲ | 0.01% |
| 2024-04-15 | 1407 | ウエストＨＤ | 515,740 | 1.12% | 2,810 | 2,845 | 2,675 | 2,682 | 744,500 | ▲ | 0.22% |
| 2024-04-16 | 1407 | ウエストＨＤ | 574,853 | 1.24% | 2,619 | 2,711 | 2,580 | 2,704 | 405,200 | ▲ | 0.11% |
| 2024-04-17 | 1407 | ウエストＨＤ | 617,843 | 1.34% | 2,704 | 2,833 | 2,702 | 2,784 | 479,400 | ▲ | 0.1% |
| 2024-04-18 | 1407 | ウエストＨＤ | 683,681 | 1.48% | 2,762 | 2,871 | 2,729 | 2,818 | 401,500 | ▲ | 0.13% |
| 2024-04-19 | 1407 | ウエストＨＤ | 729,449 | 1.58% | 2,800 | 2,829 | 2,644 | 2,676 | 616,300 | ▲ | 0.1% |
| 2024-04-22 | 1407 | ウエストＨＤ | 775,249 | 1.68% | 2,660 | 2,736 | 2,660 | 2,675 | 428,400 | ▲ | 0.09% |
| 2024-04-26 | 1407 | ウエストＨＤ | 783,782 | 1.70% | 2,802 | 2,811 | 2,742 | 2,770 | 218,100 | ▲ | 0.02% |
| 2024-05-07 | 1407 | ウエストＨＤ | 756,869 | 1.64% | 2,843 | 2,880 | 2,810 | 2,865 | 191,600 | ▼ | -0.06% |
| 2024-05-08 | 1407 | ウエストＨＤ | 734,369 | 1.59% | 2,930 | 2,993 | 2,901 | 2,910 | 274,700 | ▼ | -0.04% |
| 2024-05-10 | 1407 | ウエストＨＤ | 687,769 | 1.49% | 2,835 | 2,835 | 2,784 | 2,800 | 206,700 | ▼ | -0.1% |
| 2024-05-14 | 1407 | ウエストＨＤ | 643,869 | 1.39% | 2,817 | 2,862 | 2,817 | 2,840 | 139,600 | ▼ | -0.1% |
| 2024-05-17 | 1407 | ウエストＨＤ | 594,569 | 1.29% | 2,857 | 2,899 | 2,834 | 2,886 | 97,300 | ▼ | -0.09% |
| 2024-05-23 | 1407 | ウエストＨＤ | 604,069 | 1.31% | 2,721 | 2,780 | 2,680 | 2,746 | 243,000 | ▲ | 0.02% |
| 2024-05-28 | 1407 | ウエストＨＤ | 594,069 | 1.29% | 2,741 | 2,853 | 2,730 | 2,843 | 222,300 | ▼ | -0.02% |
| 2024-05-29 | 1407 | ウエストＨＤ | 606,169 | 1.31% | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 | ▲ | 0.02% |
| 2024-06-12 | 1407 | ウエストＨＤ | 586,447 | 1.27% | 2,809 | 2,818 | 2,762 | 2,795 | 173,500 | ▼ | -0.04% |
| 2024-06-27 | 1407 | ウエストＨＤ | 548,047 | 1.19% | 2,610 | 2,654 | 2,605 | 2,610 | 150,800 | ▼ | -0.08% |
| 2024-07-01 | 1407 | ウエストＨＤ | 563,047 | 1.22% | 2,602 | 2,615 | 2,485 | 2,485 | 517,200 | ▲ | 0.03% |
| 2024-07-09 | 1407 | ウエストＨＤ | 625,247 | 1.35% | 2,350 | 2,383 | 2,331 | 2,380 | 404,600 | ▲ | 0.13% |
| 2024-07-10 | 1407 | ウエストＨＤ | 681,647 | 1.48% | 2,358 | 2,367 | 2,277 | 2,322 | 467,600 | ▲ | 0.12% |
| 2024-07-12 | 1407 | ウエストＨＤ | 698,247 | 1.51% | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 | ▲ | 0.03% |
| 2024-07-16 | 1407 | ウエストＨＤ | 682,847 | 1.48% | 2,390 | 2,410 | 2,161 | 2,226 | 1,179,000 | ▼ | -0.03% |
| 2024-07-17 | 1407 | ウエストＨＤ | 628,047 | 1.36% | 2,224 | 2,242 | 2,155 | 2,224 | 547,100 | ▼ | -0.11% |
| 2024-07-18 | 1407 | ウエストＨＤ | 556,747 | 1.20% | 2,206 | 2,218 | 2,162 | 2,167 | 500,800 | ▼ | -0.16% |
| 2024-07-19 | 1407 | ウエストＨＤ | 498,347 | 1.08% | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 | ▼ | -0.11% |
| 2024-07-23 | 1407 | ウエストＨＤ | 440,747 | 0.95% | 2,172 | 2,206 | 2,153 | 2,190 | 311,600 | ▼ | -0.13% |
| 2024-07-31 | 1407 | ウエストＨＤ | 405,490 | 0.88% | 2,195 | 2,309 | 2,166 | 2,297 | 399,000 | ▼ | -0.06% |
| 2024-08-05 | 1407 | ウエストＨＤ | 294,707 | 0.64% | 2,177 | 2,255 | 1,923 | 1,970 | 826,300 | ▼ | -0.24% |
| 2024-08-06 | 1407 | ウエストＨＤ | 216,807 | 0.47% | 2,154 | 2,274 | 2,140 | 2,230 | 496,500 | ▼ | -0.17% |
| 2024-08-22 | 1407 | ウエストＨＤ | 232,137 | 0.50% | 2,363 | 2,480 | 2,363 | 2,443 | 447,200 | ▲ | 0.09% |
| 2024-08-23 | 1407 | ウエストＨＤ | 290,037 | 0.63% | 2,520 | 2,614 | 2,501 | 2,578 | 1,031,200 | ▲ | 0.13% |
| 2024-09-02 | 1407 | ウエストＨＤ | 332,323 | 0.72% | 2,693 | 2,693 | 2,622 | 2,651 | 229,000 | ▲ | 0.08% |
| 2024-09-03 | 1407 | ウエストＨＤ | 315,123 | 0.68% | 2,650 | 2,724 | 2,636 | 2,696 | 166,300 | ▼ | -0.03% |
| 2024-09-09 | 1407 | ウエストＨＤ | 270,723 | 0.58% | 2,488 | 2,555 | 2,470 | 2,548 | 312,000 | ▼ | -0.1% |
| 2024-09-10 | 1407 | ウエストＨＤ | 228,523 | 0.49% | 2,529 | 2,538 | 2,428 | 2,438 | 328,900 | ▼ | -0.08% |
| 2024-11-05 | 1418 | インタライフ | 85,700 | 0.50% | 284 | 284 | 278 | 278 | 41,800 | ▲ | 0.04% |
| 2024-11-07 | 1418 | インタライフ | 84,600 | 0.49% | 286 | 289 | 285 | 288 | 32,800 | ▼ | -0.01% |
| 2024-11-08 | 1418 | インタライフ | 85,300 | 0.50% | 288 | 288 | 278 | 284 | 30,000 | ▲ | 0.01% |
| 2024-11-15 | 1418 | インタライフ | 83,500 | 0.49% | 288 | 290 | 285 | 287 | 30,400 | ▼ | -0.01% |
| 2024-03-04 | 1419 | タマホーム | 141,582 | 0.48% | 4,225 | 4,305 | 4,180 | 4,195 | 298,800 | ▼ | -0.06% |
| 2024-04-10 | 1419 | タマホーム | 183,583 | 0.62% | 4,375 | 4,390 | 4,335 | 4,335 | 332,700 | ▲ | 0.17% |
| 2024-04-11 | 1419 | タマホーム | 242,483 | 0.82% | 4,300 | 4,300 | 4,140 | 4,140 | 860,300 | ▲ | 0.19% |
| 2024-04-19 | 1419 | タマホーム | 267,483 | 0.90% | 4,160 | 4,160 | 4,065 | 4,090 | 289,000 | ▲ | 0.08% |
| 2024-04-22 | 1419 | タマホーム | 185,183 | 0.62% | 4,105 | 4,215 | 4,100 | 4,215 | 277,800 | ▼ | -0.28% |
| 2024-04-23 | 1419 | タマホーム | 137,883 | 0.46% | 4,230 | 4,435 | 4,225 | 4,335 | 683,700 | ▼ | -0.15% |
| 2024-04-25 | 1419 | タマホーム | 217,583 | 0.73% | 4,375 | 4,380 | 4,270 | 4,280 | 306,400 | ▲ | 0.26% |
| 2024-04-26 | 1419 | タマホーム | 129,483 | 0.43% | 4,275 | 4,365 | 4,250 | 4,360 | 366,900 | ▼ | -0.3% |
| 2024-05-01 | 1419 | タマホーム | 203,183 | 0.68% | 4,350 | 4,465 | 4,335 | 4,465 | 600,200 | ▲ | 0.29% |
| 2024-05-07 | 1419 | タマホーム | 230,483 | 0.78% | 4,585 | 4,600 | 4,485 | 4,525 | 611,100 | ▲ | 0.09% |
| 2024-05-09 | 1419 | タマホーム | 244,883 | 0.83% | 4,500 | 4,505 | 4,400 | 4,440 | 444,200 | ▲ | 0.04% |
| 2024-05-15 | 1419 | タマホーム | 211,583 | 0.71% | 4,500 | 4,545 | 4,490 | 4,545 | 296,100 | ▼ | -0.12% |
| 2024-05-16 | 1419 | タマホーム | 204,683 | 0.69% | 4,595 | 4,605 | 4,510 | 4,525 | 293,300 | ▼ | -0.02% |
| 2024-05-20 | 1419 | タマホーム | 209,183 | 0.71% | 4,545 | 4,560 | 4,530 | 4,555 | 225,400 | ▲ | 0.02% |
| 2024-05-27 | 1419 | タマホーム | 238,683 | 0.81% | 4,570 | 4,615 | 4,560 | 4,610 | 409,500 | ▲ | 0.1% |
| 2024-05-28 | 1419 | タマホーム | 231,583 | 0.78% | 4,610 | 4,630 | 4,575 | 4,590 | 393,100 | ▼ | -0.03% |
| 2024-05-30 | 1419 | タマホーム | 541,983 | 1.83% | 3,985 | 4,100 | 3,890 | 4,075 | 2,033,200 | ▲ | 1.05% |
| 2024-05-31 | 1419 | タマホーム | 483,637 | 1.64% | 4,070 | 4,195 | 4,065 | 4,190 | 673,500 | ▼ | -0.19% |
| 2024-06-03 | 1419 | タマホーム | 535,537 | 1.81% | 4,160 | 4,180 | 3,990 | 4,000 | 857,500 | ▲ | 0.17% |
| 2024-06-04 | 1419 | タマホーム | 516,937 | 1.75% | 3,985 | 4,000 | 3,935 | 3,960 | 488,100 | ▼ | -0.06% |
| 2024-06-05 | 1419 | タマホーム | 461,737 | 1.56% | 3,935 | 3,970 | 3,900 | 3,935 | 343,800 | ▼ | -0.18% |
| 2024-06-06 | 1419 | タマホーム | 502,937 | 1.70% | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | ▲ | 0.13% |
| 2024-06-07 | 1419 | タマホーム | 461,037 | 1.56% | 3,805 | 3,850 | 3,770 | 3,840 | 452,200 | ▼ | -0.13% |
| 2024-06-11 | 1419 | タマホーム | 434,637 | 1.47% | 3,900 | 3,910 | 3,860 | 3,860 | 225,900 | ▼ | -0.09% |
| 2024-06-13 | 1419 | タマホーム | 401,837 | 1.36% | 3,795 | 3,805 | 3,745 | 3,745 | 194,000 | ▼ | -0.1% |
| 2024-06-14 | 1419 | タマホーム | 362,837 | 1.23% | 3,740 | 3,880 | 3,735 | 3,880 | 346,900 | ▼ | -0.13% |
| 2024-06-17 | 1419 | タマホーム | 347,037 | 1.17% | 3,830 | 3,830 | 3,770 | 3,775 | 210,300 | ▼ | -0.06% |
| 2024-06-19 | 1419 | タマホーム | 274,037 | 0.93% | 3,945 | 4,070 | 3,865 | 3,980 | 1,003,700 | ▼ | -0.23% |
| 2024-06-20 | 1419 | タマホーム | 317,837 | 1.07% | 3,975 | 3,975 | 3,810 | 3,860 | 373,000 | ▲ | 0.14% |
| 2024-06-26 | 1419 | タマホーム | 279,937 | 0.95% | 3,950 | 3,955 | 3,920 | 3,945 | 143,800 | ▼ | -0.12% |
| 2024-06-28 | 1419 | タマホーム | 260,337 | 0.88% | 3,950 | 3,975 | 3,905 | 3,915 | 139,200 | ▼ | -0.06% |
| 2024-07-02 | 1419 | タマホーム | 233,137 | 0.79% | 3,915 | 3,920 | 3,875 | 3,900 | 161,400 | ▼ | -0.08% |
| 2024-07-04 | 1419 | タマホーム | 199,137 | 0.67% | 3,950 | 3,965 | 3,940 | 3,940 | 119,000 | ▼ | -0.12% |
| 2024-07-09 | 1419 | タマホーム | 174,337 | 0.59% | 3,910 | 3,910 | 3,840 | 3,860 | 192,500 | ▼ | -0.08% |
| 2024-07-11 | 1419 | タマホーム | 137,137 | 0.46% | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 | ▼ | -0.12% |
| 2024-12-04 | 1419 | タマホーム | 149,147 | 0.50% | 3,625 | 3,645 | 3,580 | 3,590 | 140,000 | ▲ | 0.03% |
| 2024-12-30 | 1419 | タマホーム | 190,747 | 0.64% | 3,555 | 3,580 | 3,550 | 3,565 | 136,500 | ▲ | 0.14% |
| 2025-01-06 | 1419 | タマホーム | 209,047 | 0.70% | 3,570 | 3,590 | 3,555 | 3,560 | 141,000 | ▲ | 0.05% |
| 2025-01-08 | 1419 | タマホーム | 238,447 | 0.80% | 3,520 | 3,540 | 3,455 | 3,455 | 205,500 | ▲ | 0.1% |
| 2025-01-10 | 1419 | タマホーム | 230,447 | 0.78% | 3,465 | 3,475 | 3,430 | 3,465 | 129,600 | ▼ | -0.02% |
| 2025-01-15 | 1419 | タマホーム | 245,547 | 0.83% | 3,205 | 3,220 | 3,085 | 3,115 | 1,263,000 | ▲ | 0.04% |
| 2025-01-24 | 1419 | タマホーム | 270,847 | 0.91% | 3,125 | 3,165 | 3,120 | 3,140 | 188,500 | ▲ | 0.08% |
| 2025-01-27 | 1419 | タマホーム | 300,447 | 1.01% | 3,180 | 3,285 | 3,180 | 3,275 | 301,800 | ▲ | 0.09% |
| 2025-01-30 | 1419 | タマホーム | 292,747 | 0.99% | 3,250 | 3,290 | 3,250 | 3,290 | 123,700 | ▼ | -0.02% |
| 2025-02-07 | 1419 | タマホーム | 260,947 | 0.88% | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 | ▼ | -0.1% |
| 2025-02-07 | 1419 | タマホーム | 260,947 | 0.88% | 3,335 | 3,345 | 3,315 | 3,325 | 77,100 | ▼ | -0.1% |
| 2025-02-19 | 1419 | タマホーム | 266,547 | 0.90% | 3,385 | 3,400 | 3,345 | 3,345 | 100,400 | ▲ | 0.02% |
| 2025-02-21 | 1419 | タマホーム | 259,447 | 0.88% | 3,280 | 3,305 | 3,270 | 3,285 | 84,100 | ▼ | -0.02% |
| 2025-03-03 | 1419 | タマホーム | 270,616 | 0.91% | 3,355 | 3,400 | 3,355 | 3,395 | 74,600 | ▲ | 0.03% |
| 2025-03-10 | 1419 | タマホーム | 258,316 | 0.87% | 3,450 | 3,495 | 3,430 | 3,490 | 134,600 | ▼ | -0.04% |
| 2025-03-21 | 1419 | タマホーム | 276,416 | 0.93% | 3,565 | 3,590 | 3,550 | 3,555 | 126,200 | ▲ | 0.06% |
| 2025-03-27 | 1419 | タマホーム | 260,416 | 0.88% | 3,620 | 3,645 | 3,600 | 3,625 | 170,100 | ▼ | -0.05% |
| 2025-04-04 | 1419 | タマホーム | 231,216 | 0.78% | 3,445 | 3,475 | 3,415 | 3,470 | 275,900 | ▼ | -0.09% |
| 2025-04-07 | 1419 | タマホーム | 191,516 | 0.65% | 3,280 | 3,440 | 3,275 | 3,350 | 353,700 | ▼ | -0.13% |
| 2025-04-08 | 1419 | タマホーム | 176,616 | 0.59% | 3,420 | 3,580 | 3,420 | 3,540 | 240,700 | ▼ | -0.06% |
| 2025-04-10 | 1419 | タマホーム | 141,916 | 0.48% | 3,595 | 3,635 | 3,555 | 3,620 | 359,000 | ▼ | -0.1% |
| 2025-05-30 | 1419 | タマホーム | 250,062 | 0.84% | 3,670 | 3,680 | 3,565 | 3,570 | 737,900 | ▲ | 0.44% |
| 2025-06-04 | 1419 | タマホーム | 229,562 | 0.77% | 3,470 | 3,515 | 3,470 | 3,470 | 234,900 | ▼ | -0.06% |
| 2024-12-10 | 141A | トライアル | 687,011 | 0.56% | 2,939 | 2,963 | 2,875 | 2,927 | 820,300 | ▲ | 0.13% |
| 2024-12-11 | 141A | トライアル | 766,411 | 0.62% | 2,957 | 3,035 | 2,936 | 2,963 | 815,600 | ▲ | 0.05% |
| 2024-12-12 | 141A | トライアル | 710,711 | 0.58% | 2,981 | 2,994 | 2,898 | 2,922 | 936,000 | ▼ | -0.04% |
| 2024-12-17 | 141A | トライアル | 790,011 | 0.64% | 2,755 | 2,780 | 2,709 | 2,725 | 667,500 | ▲ | 0.06% |
| 2024-12-20 | 141A | トライアル | 864,211 | 0.70% | 2,837 | 2,837 | 2,726 | 2,737 | 605,300 | ▲ | 0.05% |
| 2024-12-23 | 141A | トライアル | 853,811 | 0.69% | 2,735 | 2,758 | 2,691 | 2,695 | 562,900 | ▼ | -0.01% |
| 2025-01-15 | 141A | トライアル | 859,611 | 0.70% | 2,801 | 2,815 | 2,665 | 2,676 | 1,027,400 | ▲ | 0.01% |
| 2025-01-20 | 141A | トライアル | 995,911 | 0.81% | 2,628 | 2,635 | 2,594 | 2,611 | 603,400 | ▲ | 0.11% |
| 2025-01-27 | 141A | トライアル | 1,143,511 | 0.93% | 2,548 | 2,611 | 2,534 | 2,602 | 583,300 | ▲ | 0.12% |
| 2025-02-04 | 141A | トライアル | 1,264,011 | 1.03% | 2,652 | 2,680 | 2,606 | 2,614 | 388,600 | ▲ | 0.09% |
| 2025-02-04 | 141A | トライアル | 1,264,011 | 1.03% | 2,652 | 2,680 | 2,606 | 2,614 | 388,600 | ▲ | 0.09% |
| 2025-02-07 | 141A | トライアル | 1,356,611 | 1.10% | 2,690 | 2,693 | 2,657 | 2,662 | 282,100 | ▲ | 0.07% |
| 2025-02-07 | 141A | トライアル | 1,356,611 | 1.10% | 2,690 | 2,693 | 2,657 | 2,662 | 282,100 | ▲ | 0.07% |
| 2025-02-14 | 141A | トライアル | 1,561,411 | 1.27% | 2,259 | 2,262 | 2,109 | 2,110 | 5,614,700 | ▲ | 0.16% |
| 2025-02-17 | 141A | トライアル | 1,802,011 | 1.47% | 2,126 | 2,137 | 1,988 | 1,998 | 2,804,300 | ▲ | 0.19% |
| 2025-02-18 | 141A | トライアル | 1,902,611 | 1.55% | 1,962 | 1,983 | 1,914 | 1,938 | 2,829,500 | ▲ | 0.08% |
| 2025-02-20 | 141A | トライアル | 1,578,711 | 1.29% | 1,851 | 1,965 | 1,850 | 1,894 | 3,781,800 | ▼ | -0.26% |
| 2025-02-21 | 141A | トライアル | 1,627,711 | 1.33% | 1,902 | 1,992 | 1,892 | 1,986 | 2,387,900 | ▲ | 0.04% |
| 2025-02-27 | 141A | トライアル | 1,489,511 | 1.21% | 1,889 | 1,937 | 1,840 | 1,882 | 1,689,300 | ▼ | -0.12% |
| 2025-03-05 | 141A | トライアル | 1,817,826 | 1.48% | 1,849 | 2,170 | 1,816 | 2,040 | 9,866,700 | ▲ | 0.27% |
| 2025-03-07 | 141A | トライアル | 2,299,326 | 1.87% | 2,040 | 2,040 | 1,942 | 2,000 | 3,854,500 | ▲ | 0.39% |
| 2025-03-10 | 141A | トライアル | 2,509,126 | 2.05% | 2,050 | 2,284 | 2,011 | 2,221 | 6,577,500 | ▲ | 0.17% |
| 2025-03-11 | 141A | トライアル | 3,297,826 | 2.69% | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 | ▲ | 0.64% |
| 2025-03-12 | 141A | トライアル | 3,077,526 | 2.51% | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 | ▼ | -0.18% |
| 2025-03-13 | 141A | トライアル | 2,996,226 | 2.44% | 2,510 | 2,594 | 2,413 | 2,546 | 9,225,900 | ▼ | -0.06% |
| 2025-03-14 | 141A | トライアル | 2,905,026 | 2.37% | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 | ▼ | -0.06% |
| 2025-03-18 | 141A | トライアル | 3,300,626 | 2.69% | 2,550 | 2,550 | 2,358 | 2,363 | 6,563,800 | ▲ | 0.31% |
| 2025-03-19 | 141A | トライアル | 3,595,126 | 2.93% | 2,400 | 2,460 | 2,316 | 2,355 | 4,063,400 | ▲ | 0.24% |
| 2025-03-21 | 141A | トライアル | 3,547,526 | 2.89% | 2,360 | 2,360 | 2,272 | 2,275 | 2,561,300 | ▼ | -0.04% |
| 2025-03-26 | 141A | トライアル | 3,786,426 | 3.09% | 2,400 | 2,457 | 2,333 | 2,340 | 3,963,200 | ▲ | 0.19% |
| 2025-03-27 | 141A | トライアル | 4,218,526 | 3.44% | 2,322 | 2,328 | 2,236 | 2,253 | 2,537,900 | ▲ | 0.35% |
| 2025-03-28 | 141A | トライアル | 4,417,526 | 3.61% | 2,258 | 2,284 | 2,222 | 2,250 | 1,566,400 | ▲ | 0.16% |
| 2025-03-31 | 141A | トライアル | 4,371,026 | 3.57% | 2,200 | 2,234 | 2,144 | 2,180 | 2,400,300 | ▼ | -0.04% |
| 2025-04-01 | 141A | トライアル | 4,457,526 | 3.64% | 2,180 | 2,239 | 2,133 | 2,239 | 1,727,400 | ▲ | 0.07% |
| 2025-04-02 | 141A | トライアル | 4,349,026 | 3.55% | 2,201 | 2,274 | 2,157 | 2,157 | 1,589,900 | ▼ | -0.09% |
| 2025-04-03 | 141A | トライアル | 4,264,126 | 3.48% | 2,082 | 2,233 | 2,069 | 2,165 | 2,399,000 | ▼ | -0.06% |
| 2025-04-07 | 141A | トライアル | 4,089,026 | 3.34% | 2,001 | 2,120 | 1,974 | 1,985 | 2,924,400 | ▼ | -0.14% |
| 2025-04-08 | 141A | トライアル | 3,955,926 | 3.23% | 2,100 | 2,163 | 2,060 | 2,096 | 1,824,000 | ▼ | -0.1% |
| 2025-04-09 | 141A | トライアル | 4,082,426 | 3.33% | 2,088 | 2,145 | 2,051 | 2,140 | 2,478,200 | ▲ | 0.1% |
| 2025-04-10 | 141A | トライアル | 4,187,726 | 3.42% | 2,250 | 2,290 | 2,171 | 2,240 | 1,858,900 | ▲ | 0.08% |
| 2025-04-11 | 141A | トライアル | 3,981,226 | 3.25% | 2,255 | 2,432 | 2,248 | 2,420 | 4,086,000 | ▼ | -0.16% |
| 2025-04-14 | 141A | トライアル | 4,159,626 | 3.39% | 2,441 | 2,491 | 2,341 | 2,352 | 2,317,600 | ▲ | 0.14% |
| 2025-04-16 | 141A | トライアル | 3,946,426 | 3.22% | 2,403 | 2,418 | 2,319 | 2,356 | 1,443,800 | ▼ | -0.16% |
| 2025-04-17 | 141A | トライアル | 4,070,226 | 3.32% | 2,358 | 2,374 | 2,252 | 2,267 | 1,908,700 | ▲ | 0.09% |
| 2025-04-18 | 141A | トライアル | 3,914,626 | 3.19% | 2,266 | 2,337 | 2,260 | 2,329 | 1,470,800 | ▼ | -0.12% |
| 2025-04-23 | 141A | トライアル | 4,001,426 | 3.27% | 2,350 | 2,401 | 2,317 | 2,373 | 1,785,200 | ▲ | 0.08% |
| 2025-04-24 | 141A | トライアル | 4,116,526 | 3.36% | 2,330 | 2,331 | 2,292 | 2,311 | 1,717,600 | ▲ | 0.08% |
| 2025-04-25 | 141A | トライアル | 3,951,226 | 3.22% | 2,303 | 2,323 | 2,282 | 2,296 | 1,391,600 | ▼ | -0.13% |
| 2025-04-28 | 141A | トライアル | 3,872,426 | 3.16% | 2,290 | 2,295 | 2,250 | 2,262 | 1,115,600 | ▼ | -0.06% |
| 2025-04-30 | 141A | トライアル | 3,789,226 | 3.09% | 2,284 | 2,299 | 2,253 | 2,280 | 911,800 | ▼ | -0.07% |
| 2025-05-02 | 141A | トライアル | 3,573,726 | 2.92% | 2,245 | 2,262 | 2,215 | 2,243 | 772,200 | ▼ | -0.16% |
| 2025-05-07 | 141A | トライアル | 3,433,426 | 2.80% | 2,265 | 2,316 | 2,252 | 2,305 | 1,001,800 | ▼ | -0.12% |
| 2025-05-13 | 141A | トライアル | 3,649,926 | 2.98% | 2,270 | 2,271 | 2,208 | 2,228 | 1,192,500 | ▲ | 0.18% |
| 2025-05-15 | 141A | トライアル | 3,104,326 | 2.53% | 2,200 | 2,446 | 2,199 | 2,440 | 4,609,400 | ▼ | -0.45% |
| 2025-05-16 | 141A | トライアル | 2,899,826 | 2.36% | 2,340 | 2,380 | 2,300 | 2,313 | 2,927,400 | ▼ | -0.16% |
| 2025-05-19 | 141A | トライアル | 2,938,726 | 2.40% | 2,313 | 2,370 | 2,288 | 2,356 | 1,640,300 | ▲ | 0.04% |
| 2025-05-23 | 141A | トライアル | 3,144,386 | 2.56% | 2,256 | 2,270 | 2,213 | 2,242 | 1,053,000 | ▲ | 0.16% |
| 2025-05-29 | 141A | トライアル | 3,022,386 | 2.46% | 2,232 | 2,274 | 2,193 | 2,193 | 1,018,300 | ▼ | -0.1% |
| 2025-06-02 | 141A | トライアル | 2,931,986 | 2.39% | 2,176 | 2,176 | 2,102 | 2,114 | 946,400 | ▼ | -0.06% |
| 2025-06-04 | 141A | トライアル | 2,800,786 | 2.28% | 2,063 | 2,090 | 2,028 | 2,035 | 1,015,400 | ▼ | -0.11% |
| 2024-10-25 | 142A | ジンジブ | 15,900 | 0.54% | 992 | 1,004 | 975 | 988 | 36,000 | ▲ | 0.11% |
| 2024-10-28 | 142A | ジンジブ | 12,800 | 0.44% | 988 | 1,096 | 988 | 1,038 | 23,600 | ▼ | -0.1% |
| 2024-07-02 | 1430 | １ｓｔコーポ | 68,566 | 0.51% | 765 | 775 | 765 | 775 | 65,600 | ▲ | 0.1% |
| 2024-07-09 | 1430 | １ｓｔコーポ | 81,066 | 0.60% | 766 | 775 | 766 | 766 | 83,100 | ▲ | 0.08% |
| 2024-08-02 | 1430 | １ｓｔコーポ | 79,366 | 0.59% | 759 | 761 | 735 | 735 | 85,700 | ▼ | -0.01% |
| 2024-09-04 | 1430 | １ｓｔコーポ | 65,666 | 0.49% | 768 | 773 | 746 | 748 | 40,400 | ▼ | -0.09% |
| 2024-05-28 | 1434 | ＪＥＳＣＯ | 37,800 | 0.54% | 904 | 926 | 891 | 898 | 84,400 | ▲ | 0.06% |
| 2024-05-30 | 1434 | ＪＥＳＣＯ | 44,700 | 0.64% | 853 | 861 | 826 | 826 | 131,000 | ▲ | 0.09% |
| 2024-05-31 | 1434 | ＪＥＳＣＯ | 49,400 | 0.71% | 829 | 865 | 829 | 859 | 68,500 | ▲ | 0.06% |
| 2024-06-04 | 1434 | ＪＥＳＣＯ | 62,300 | 0.89% | 876 | 894 | 861 | 890 | 72,200 | ▲ | 0.18% |
| 2024-06-05 | 1434 | ＪＥＳＣＯ | 64,700 | 0.93% | 888 | 888 | 855 | 857 | 46,000 | ▲ | 0.04% |
| 2024-06-14 | 1434 | ＪＥＳＣＯ | 69,800 | 1.00% | 860 | 878 | 857 | 872 | 27,500 | ▲ | 0.06% |
| 2024-06-20 | 1434 | ＪＥＳＣＯ | 69,200 | 0.99% | 852 | 856 | 835 | 850 | 35,500 | ▼ | -0.01% |
| 2024-06-21 | 1434 | ＪＥＳＣＯ | 70,400 | 1.01% | 851 | 860 | 848 | 859 | 29,500 | ▲ | 0.02% |
| 2024-06-25 | 1434 | ＪＥＳＣＯ | 60,700 | 0.87% | 858 | 891 | 848 | 875 | 67,000 | ▼ | -0.14% |
| 2024-06-28 | 1434 | ＪＥＳＣＯ | 55,100 | 0.79% | 890 | 906 | 881 | 901 | 53,400 | ▼ | -0.07% |
| 2024-07-09 | 1434 | ＪＥＳＣＯ | 55,800 | 0.80% | 912 | 915 | 893 | 899 | 43,600 | ▲ | 0.01% |
| 2024-07-10 | 1434 | ＪＥＳＣＯ | 54,600 | 0.78% | 899 | 902 | 868 | 873 | 62,300 | ▼ | -0.02% |
| 2024-07-11 | 1434 | ＪＥＳＣＯ | 56,600 | 0.81% | 878 | 881 | 857 | 873 | 64,200 | ▲ | 0.03% |
| 2024-07-12 | 1434 | ＪＥＳＣＯ | 52,300 | 0.75% | 861 | 884 | 861 | 873 | 54,400 | ▼ | -0.06% |
| 2024-07-16 | 1434 | ＪＥＳＣＯ | 43,000 | 0.62% | 873 | 934 | 873 | 926 | 189,100 | ▼ | -0.13% |
| 2024-07-19 | 1434 | ＪＥＳＣＯ | 49,600 | 0.71% | 938 | 942 | 917 | 927 | 38,000 | ▲ | 0.08% |
| 2024-08-01 | 1434 | ＪＥＳＣＯ | 56,400 | 0.81% | 940 | 944 | 887 | 897 | 93,900 | ▲ | 0.1% |
| 2024-08-02 | 1434 | ＪＥＳＣＯ | 64,000 | 0.92% | 852 | 860 | 779 | 779 | 243,600 | ▲ | 0.1% |
| 2024-08-05 | 1434 | ＪＥＳＣＯ | 33,500 | 0.48% | 689 | 710 | 631 | 638 | 242,100 | ▼ | -0.44% |
| 2024-08-30 | 1434 | ＪＥＳＣＯ | 94,400 | 1.36% | 730 | 741 | 727 | 731 | 156,100 | ▲ | 0.33% |
| 2024-09-02 | 1434 | ＪＥＳＣＯ | 126,500 | 1.82% | 732 | 735 | 715 | 715 | 116,300 | ▲ | 0.46% |
| 2024-09-03 | 1434 | ＪＥＳＣＯ | 132,600 | 1.91% | 716 | 732 | 716 | 720 | 59,700 | ▲ | 0.08% |
| 2024-09-04 | 1434 | ＪＥＳＣＯ | 128,900 | 1.85% | 701 | 710 | 688 | 696 | 159,800 | ▼ | -0.05% |
| 2024-09-05 | 1434 | ＪＥＳＣＯ | 143,400 | 2.06% | 706 | 711 | 684 | 689 | 135,800 | ▲ | 0.2% |
| 2024-09-10 | 1434 | ＪＥＳＣＯ | 136,400 | 1.96% | 690 | 690 | 679 | 687 | 27,000 | ▼ | -0.1% |
| 2024-09-12 | 1434 | ＪＥＳＣＯ | 129,500 | 1.86% | 681 | 692 | 678 | 682 | 32,900 | ▼ | -0.09% |
| 2024-09-18 | 1434 | ＪＥＳＣＯ | 122,600 | 1.76% | 674 | 694 | 674 | 690 | 38,000 | ▼ | -0.1% |
| 2024-09-20 | 1434 | ＪＥＳＣＯ | 113,900 | 1.64% | 724 | 731 | 715 | 725 | 36,900 | ▼ | -0.12% |
| 2024-09-24 | 1434 | ＪＥＳＣＯ | 109,800 | 1.58% | 725 | 738 | 723 | 723 | 41,700 | ▼ | -0.05% |
| 2024-09-26 | 1434 | ＪＥＳＣＯ | 103,200 | 1.48% | 726 | 734 | 720 | 734 | 26,700 | ▼ | -0.1% |
| 2024-10-02 | 1434 | ＪＥＳＣＯ | 96,400 | 1.39% | 725 | 740 | 700 | 721 | 48,400 | ▼ | -0.09% |
| 2024-10-09 | 1434 | ＪＥＳＣＯ | 88,500 | 1.27% | 714 | 714 | 695 | 697 | 25,500 | ▼ | -0.11% |
| 2024-10-17 | 1434 | ＪＥＳＣＯ | 79,000 | 1.13% | 927 | 986 | 886 | 981 | 1,260,500 | ▼ | -0.14% |
| 2024-10-18 | 1434 | ＪＥＳＣＯ | 72,800 | 1.04% | 947 | 1,019 | 940 | 1,003 | 591,900 | ▼ | -0.08% |
| 2024-10-21 | 1434 | ＪＥＳＣＯ | 52,500 | 0.75% | 993 | 1,030 | 984 | 1,010 | 324,300 | ▼ | -0.29% |
| 2024-10-22 | 1434 | ＪＥＳＣＯ | 35,500 | 0.51% | 990 | 1,040 | 984 | 1,010 | 238,700 | ▼ | -0.24% |
| 2024-10-23 | 1434 | ＪＥＳＣＯ | 10,400 | 0.14% | 996 | 1,018 | 960 | 976 | 224,800 | ▼ | -0.37% |
| 2024-12-09 | 1435 | ロボホーム | 490,929 | 0.53% | 138 | 139 | 136 | 137 | 298,100 | ▲ | 0.12% |
| 2024-12-16 | 1435 | ロボホーム | 601,529 | 0.66% | 136 | 137 | 133 | 134 | 515,800 | ▲ | 0.13% |
| 2024-12-20 | 1435 | ロボホーム | 644,929 | 0.70% | 133 | 137 | 133 | 134 | 405,900 | ▲ | 0.03% |
| 2024-12-25 | 1435 | ロボホーム | 757,629 | 0.83% | 135 | 135 | 132 | 133 | 438,400 | ▲ | 0.13% |
| 2025-01-08 | 1435 | ロボホーム | 712,429 | 0.78% | 134 | 136 | 132 | 132 | 292,400 | ▼ | -0.04% |
| 2025-01-17 | 1435 | ロボホーム | 808,229 | 0.88% | 126 | 127 | 124 | 127 | 570,200 | ▲ | 0.09% |
| 2025-01-24 | 1435 | ロボホーム | 716,829 | 0.78% | 131 | 131 | 128 | 131 | 232,400 | ▼ | -0.09% |
| 2025-01-27 | 1435 | ロボホーム | 732,629 | 0.80% | 131 | 133 | 129 | 131 | 274,300 | ▲ | 0.02% |
| 2025-01-29 | 1435 | ロボホーム | 724,829 | 0.79% | 134 | 134 | 131 | 131 | 150,200 | ▼ | -0.01% |
| 2025-01-30 | 1435 | ロボホーム | 734,629 | 0.80% | 131 | 132 | 129 | 130 | 178,600 | ▲ | 0.01% |
| 2025-02-05 | 1435 | ロボホーム | 718,529 | 0.78% | 140 | 144 | 138 | 144 | 1,398,500 | ▼ | -0.02% |
| 2025-02-05 | 1435 | ロボホーム | 718,529 | 0.78% | 140 | 144 | 138 | 144 | 1,398,500 | ▼ | -0.02% |
| 2025-02-17 | 1435 | ロボホーム | 561,729 | 0.61% | 163 | 186 | 162 | 186 | 2,447,900 | ▼ | -0.17% |
| 2025-02-18 | 1435 | ロボホーム | 482,429 | 0.52% | 187 | 187 | 175 | 177 | 1,530,300 | ▼ | -0.08% |
| 2025-02-19 | 1435 | ロボホーム | 442,329 | 0.48% | 174 | 175 | 170 | 173 | 661,900 | ▼ | -0.04% |
| 2024-11-01 | 1436 | グリーンエナ | 21,600 | 0.50% | 2,220 | 2,270 | 2,103 | 2,103 | 72,000 | ▲ | 0.27% |
| 2024-11-06 | 1436 | グリーンエナ | 27,200 | 0.63% | 2,025 | 2,048 | 2,015 | 2,025 | 32,600 | ▲ | 0.13% |
| 2024-11-12 | 1436 | グリーンエナ | 30,500 | 0.71% | 2,091 | 2,108 | 2,050 | 2,060 | 20,700 | ▲ | 0.07% |
| 2024-11-14 | 1436 | グリーンエナ | 41,000 | 0.95% | 2,066 | 2,079 | 2,015 | 2,024 | 32,800 | ▲ | 0.24% |
| 2024-11-15 | 1436 | グリーンエナ | 43,800 | 1.02% | 2,024 | 2,035 | 2,000 | 2,001 | 35,300 | ▲ | 0.07% |
| 2024-11-19 | 1436 | グリーンエナ | 49,200 | 1.14% | 2,010 | 2,023 | 1,980 | 2,009 | 30,100 | ▲ | 0.11% |
| 2024-11-21 | 1436 | グリーンエナ | 46,600 | 1.08% | 2,048 | 2,078 | 2,033 | 2,033 | 11,100 | ▼ | -0.05% |
| 2024-12-04 | 1436 | グリーンエナ | 40,200 | 0.93% | 2,120 | 2,124 | 2,097 | 2,124 | 16,800 | ▼ | -0.15% |
| 2024-12-10 | 1436 | グリーンエナ | 48,200 | 1.12% | 2,150 | 2,159 | 2,083 | 2,117 | 41,200 | ▲ | 0.19% |
| 2024-12-11 | 1436 | グリーンエナ | 40,700 | 0.94% | 2,112 | 2,199 | 2,070 | 2,144 | 65,900 | ▼ | -0.18% |
| 2024-12-12 | 1436 | グリーンエナ | 37,400 | 0.87% | 2,144 | 2,220 | 2,144 | 2,202 | 36,300 | ▼ | -0.06% |
| 2024-12-19 | 1436 | グリーンエナ | 39,800 | 0.92% | 2,101 | 2,111 | 2,045 | 2,080 | 33,100 | ▲ | 0.05% |
| 2024-12-30 | 1436 | グリーンエナ | 38,300 | 0.89% | 2,200 | 2,229 | 2,198 | 2,218 | 9,800 | ▼ | -0.03% |
| 2025-01-08 | 1436 | グリーンエナ | 39,900 | 0.93% | 2,291 | 2,312 | 2,246 | 2,284 | 15,600 | ▲ | 0.04% |
| 2025-01-24 | 1436 | グリーンエナ | 37,400 | 0.87% | 2,256 | 2,365 | 2,240 | 2,356 | 29,800 | ▼ | -0.06% |
| 2025-02-05 | 1436 | グリーンエナ | 32,600 | 0.76% | 2,416 | 2,494 | 2,404 | 2,439 | 20,800 | ▼ | -0.1% |
| 2025-02-05 | 1436 | グリーンエナ | 32,600 | 0.76% | 2,416 | 2,494 | 2,404 | 2,439 | 20,800 | ▼ | -0.1% |
| 2025-02-07 | 1436 | グリーンエナ | 29,500 | 0.68% | 2,524 | 2,584 | 2,524 | 2,576 | 17,300 | ▼ | -0.07% |
| 2025-02-07 | 1436 | グリーンエナ | 29,500 | 0.68% | 2,524 | 2,584 | 2,524 | 2,576 | 17,300 | ▼ | -0.07% |
| 2025-02-12 | 1436 | グリーンエナ | 25,400 | 0.59% | 2,556 | 2,566 | 2,510 | 2,559 | 13,000 | ▼ | -0.09% |
| 2025-02-12 | 1436 | グリーンエナ | 25,400 | 0.59% | 2,556 | 2,566 | 2,510 | 2,559 | 13,000 | ▼ | -0.09% |
| 2025-02-17 | 1436 | グリーンエナ | 21,300 | 0.49% | 2,585 | 2,585 | 2,502 | 2,520 | 12,100 | ▼ | -0.09% |
| 2024-09-24 | 143A | イシン | 9,900 | 0.51% | 1,050 | 1,182 | 1,050 | 1,070 | 155,400 | ▲ | 0.18% |
| 2024-09-25 | 143A | イシン | 15,200 | 0.79% | 1,153 | 1,173 | 1,011 | 1,020 | 208,300 | ▲ | 0.28% |
| 2024-09-26 | 143A | イシン | 19,300 | 1.00% | 1,002 | 1,021 | 977 | 977 | 75,900 | ▲ | 0.2% |
| 2024-10-02 | 143A | イシン | 23,600 | 1.23% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 0.23% |
| 2024-10-08 | 143A | イシン | 23,000 | 1.19% | 1,300 | 1,300 | 1,218 | 1,239 | 182,900 | ▼ | -0.04% |
| 2024-10-15 | 143A | イシン | 20,400 | 1.06% | 1,122 | 1,152 | 1,086 | 1,100 | 47,300 | ▼ | -0.12% |
| 2024-10-22 | 143A | イシン | 21,200 | 1.10% | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | ▲ | 0.04% |
| 2024-10-24 | 143A | イシン | 20,800 | 1.08% | 988 | 1,019 | 972 | 976 | 54,100 | ▼ | -0.02% |
| 2024-11-05 | 143A | イシン | 21,200 | 1.10% | 935 | 935 | 901 | 901 | 23,900 | ▲ | 0.02% |
| 2024-11-08 | 143A | イシン | 23,900 | 1.24% | 939 | 939 | 902 | 920 | 31,100 | ▲ | 0.13% |
| 2024-11-11 | 143A | イシン | 22,900 | 1.19% | 927 | 992 | 911 | 986 | 60,000 | ▼ | -0.05% |
| 2024-11-21 | 143A | イシン | 21,000 | 1.09% | 953 | 970 | 941 | 950 | 13,000 | ▼ | -0.09% |
| 2024-11-27 | 143A | イシン | 21,100 | 1.10% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.01% |
| 2024-11-28 | 143A | イシン | 24,000 | 1.25% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▲ | 0.14% |
| 2024-12-03 | 143A | イシン | 26,400 | 1.37% | 913 | 916 | 897 | 898 | 38,300 | ▲ | 0.12% |
| 2024-12-09 | 143A | イシン | 27,400 | 1.42% | 853 | 871 | 847 | 850 | 12,100 | ▲ | 0.04% |
| 2024-12-18 | 143A | イシン | 25,400 | 1.32% | 870 | 887 | 858 | 873 | 14,200 | ▼ | -0.09% |
| 2024-12-19 | 143A | イシン | 23,500 | 1.22% | 870 | 918 | 858 | 901 | 45,600 | ▼ | -0.1% |
| 2024-12-24 | 143A | イシン | 22,500 | 1.17% | 897 | 909 | 885 | 897 | 14,500 | ▼ | -0.05% |
| 2024-12-26 | 143A | イシン | 20,100 | 1.04% | 917 | 944 | 905 | 905 | 36,200 | ▼ | -0.12% |
| 2025-01-08 | 143A | イシン | 18,700 | 0.97% | 950 | 961 | 949 | 960 | 10,000 | ▼ | -0.07% |
| 2025-01-24 | 143A | イシン | 16,700 | 0.87% | 939 | 957 | 939 | 943 | 18,600 | ▼ | -0.09% |
| 2025-01-27 | 143A | イシン | 14,800 | 0.77% | 943 | 978 | 930 | 974 | 18,700 | ▼ | -0.09% |
| 2025-01-29 | 143A | イシン | 12,900 | 0.67% | 969 | 979 | 959 | 979 | 9,900 | ▼ | -0.09% |
| 2025-01-31 | 143A | イシン | 10,800 | 0.56% | 965 | 982 | 965 | 974 | 10,900 | ▼ | -0.1% |
| 2025-01-31 | 143A | イシン | 10,800 | 0.56% | 965 | 982 | 965 | 974 | 10,900 | ▼ | -0.1% |
| 2025-02-06 | 143A | イシン | 7,300 | 0.38% | 962 | 1,010 | 962 | 980 | 17,200 | ▼ | -0.18% |
| 2025-02-06 | 143A | イシン | 7,300 | 0.38% | 962 | 1,010 | 962 | 980 | 17,200 | ▼ | -0.18% |
| 2024-03-05 | 1447 | ＳＡＡＦＨＤ | 478,980 | 1.98% | 281 | 282 | 275 | 281 | 235,000 | ▼ | -0.02% |
| 2024-03-07 | 1447 | ＳＡＡＦＨＤ | 483,980 | 2.00% | 290 | 294 | 284 | 284 | 181,100 | ▲ | 0.02% |
| 2024-03-08 | 1447 | ＳＡＡＦＨＤ | 478,480 | 1.98% | 282 | 289 | 280 | 284 | 165,300 | ▼ | -0.02% |
| 2024-03-11 | 1447 | ＳＡＡＦＨＤ | 490,080 | 2.02% | 280 | 284 | 275 | 277 | 199,200 | ▲ | 0.04% |
| 2024-03-12 | 1447 | ＳＡＡＦＨＤ | 550,680 | 2.27% | 304 | 309 | 285 | 297 | 1,884,100 | ▲ | 0.25% |
| 2024-03-13 | 1447 | ＳＡＡＦＨＤ | 494,680 | 2.04% | 302 | 314 | 289 | 293 | 694,600 | ▼ | -0.23% |
| 2024-03-15 | 1447 | ＳＡＡＦＨＤ | 478,180 | 1.97% | 286 | 287 | 279 | 280 | 231,600 | ▼ | -0.07% |
| 2024-03-29 | 1447 | ＳＡＡＦＨＤ | 454,980 | 1.86% | 258 | 267 | 258 | 260 | 127,400 | ▼ | -0.1% |
| 2024-04-03 | 1447 | ＳＡＡＦＨＤ | 436,780 | 1.78% | 253 | 262 | 250 | 258 | 165,200 | ▼ | -0.08% |
| 2024-04-10 | 1447 | ＳＡＡＦＨＤ | 410,680 | 1.67% | 270 | 275 | 267 | 273 | 137,900 | ▼ | -0.11% |
| 2024-04-17 | 1447 | ＳＡＡＦＨＤ | 389,880 | 1.59% | 268 | 268 | 261 | 263 | 124,700 | ▼ | -0.07% |
| 2024-05-13 | 1447 | ＳＡＡＦＨＤ | 364,380 | 1.49% | 279 | 282 | 275 | 281 | 78,500 | ▼ | -0.1% |
| 2024-05-16 | 1447 | ＳＡＡＦＨＤ | 306,780 | 1.25% | 307 | 307 | 291 | 296 | 617,900 | ▼ | -0.24% |
| 2024-05-20 | 1447 | ＳＡＡＦＨＤ | 282,580 | 1.15% | 308 | 320 | 307 | 315 | 388,300 | ▼ | -0.1% |
| 2024-05-21 | 1447 | ＳＡＡＦＨＤ | 265,480 | 1.08% | 315 | 321 | 304 | 306 | 300,000 | ▼ | -0.06% |
| 2024-05-28 | 1447 | ＳＡＡＦＨＤ | 240,280 | 0.98% | 301 | 309 | 301 | 306 | 62,800 | ▼ | -0.1% |
| 2024-06-03 | 1447 | ＳＡＡＦＨＤ | 213,380 | 0.87% | 306 | 311 | 305 | 305 | 89,200 | ▼ | -0.1% |
| 2024-06-11 | 1447 | ＳＡＡＦＨＤ | 191,280 | 0.78% | 298 | 302 | 295 | 298 | 116,600 | ▼ | -0.08% |
| 2024-06-18 | 1447 | ＳＡＡＦＨＤ | 170,380 | 0.69% | 289 | 294 | 287 | 288 | 123,500 | ▼ | -0.09% |
| 2024-06-21 | 1447 | ＳＡＡＦＨＤ | 141,180 | 0.57% | 280 | 282 | 275 | 275 | 138,800 | ▼ | -0.12% |
| 2024-06-25 | 1447 | ＳＡＡＦＨＤ | 113,980 | 0.46% | 279 | 279 | 270 | 274 | 171,300 | ▼ | -0.1% |
| 2024-08-02 | 1447 | ＳＡＡＦＨＤ | 133,880 | 0.54% | 266 | 268 | 251 | 254 | 380,200 | ▲ | 0.14% |
| 2024-08-05 | 1447 | ＳＡＡＦＨＤ | 82,780 | 0.33% | 234 | 244 | 174 | 183 | 1,138,600 | ▼ | -0.21% |
| 2024-08-09 | 1447 | ＳＡＡＦＨＤ | 144,480 | 0.59% | 241 | 244 | 219 | 230 | 1,246,100 | ▲ | 0.26% |
| 2024-08-13 | 1447 | ＳＡＡＦＨＤ | 118,580 | 0.48% | 223 | 243 | 221 | 233 | 630,000 | ▼ | -0.1% |
| 2024-08-15 | 1447 | ＳＡＡＦＨＤ | 126,680 | 0.51% | 244 | 260 | 243 | 251 | 423,700 | ▲ | 0.03% |
| 2024-08-16 | 1447 | ＳＡＡＦＨＤ | 156,280 | 0.63% | 255 | 262 | 250 | 254 | 559,500 | ▲ | 0.12% |
| 2024-08-20 | 1447 | ＳＡＡＦＨＤ | 129,780 | 0.53% | 261 | 271 | 260 | 270 | 358,000 | ▼ | -0.09% |
| 2024-08-26 | 1447 | ＳＡＡＦＨＤ | 112,680 | 0.46% | 277 | 297 | 277 | 293 | 414,300 | ▼ | -0.07% |
| 2024-11-12 | 146A | コロンビア | 17,500 | 0.50% | 3,640 | 4,210 | 3,640 | 3,820 | 175,800 | ▲ | 0.19% |
| 2024-11-13 | 146A | コロンビア | 9,200 | 0.26% | 3,800 | 3,950 | 3,735 | 3,910 | 67,000 | ▼ | -0.24% |
| 2024-04-03 | 147A | ソラコム | 254,200 | 0.58% | 2,391 | 2,398 | 1,988 | 2,031 | 14,675,700 | ▲ | 0.57% |
| 2024-04-04 | 147A | ソラコム | 373,400 | 0.86% | 2,050 | 2,172 | 1,845 | 1,920 | 7,585,400 | ▲ | 0.28% |
| 2024-04-05 | 147A | ソラコム | 433,600 | 1.00% | 1,851 | 1,891 | 1,690 | 1,730 | 3,016,200 | ▲ | 0.14% |
| 2024-04-09 | 147A | ソラコム | 485,500 | 1.12% | 2,100 | 2,110 | 1,890 | 1,900 | 3,556,500 | ▲ | 0.12% |
| 2024-04-10 | 147A | ソラコム | 468,800 | 1.08% | 1,876 | 1,950 | 1,803 | 1,832 | 1,682,800 | ▼ | -0.04% |
| 2024-04-18 | 147A | ソラコム | 545,600 | 1.26% | 1,747 | 1,835 | 1,724 | 1,780 | 758,900 | ▲ | 0.17% |
| 2024-04-22 | 147A | ソラコム | 589,900 | 1.36% | 1,870 | 1,914 | 1,706 | 1,765 | 1,460,400 | ▲ | 0.1% |
| 2024-05-02 | 147A | ソラコム | 634,100 | 1.41% | 2,040 | 2,044 | 1,872 | 1,890 | 1,218,900 | ▲ | 0.04% |
| 2024-05-09 | 147A | ソラコム | 686,700 | 1.53% | 1,820 | 1,844 | 1,724 | 1,809 | 699,800 | ▲ | 0.12% |
| 2024-05-13 | 147A | ソラコム | 655,000 | 1.46% | 1,781 | 1,783 | 1,597 | 1,653 | 1,266,000 | ▼ | -0.07% |
| 2024-05-15 | 147A | ソラコム | 588,400 | 1.31% | 1,622 | 1,622 | 1,497 | 1,500 | 806,600 | ▼ | -0.14% |
| 2024-05-16 | 147A | ソラコム | 491,300 | 1.09% | 1,473 | 1,473 | 1,361 | 1,410 | 1,040,800 | ▼ | -0.21% |
| 2024-05-20 | 147A | ソラコム | 511,400 | 1.14% | 1,430 | 1,529 | 1,430 | 1,472 | 517,100 | ▲ | 0.04% |
| 2024-05-31 | 147A | ソラコム | 487,800 | 1.08% | 1,272 | 1,371 | 1,272 | 1,355 | 470,100 | ▼ | -0.05% |
| 2024-06-03 | 147A | ソラコム | 503,000 | 1.12% | 1,373 | 1,394 | 1,337 | 1,355 | 254,100 | ▲ | 0.04% |
| 2024-06-11 | 147A | ソラコム | 487,500 | 1.08% | 1,400 | 1,407 | 1,356 | 1,399 | 198,400 | ▼ | -0.04% |
| 2024-07-16 | 147A | ソラコム | 449,500 | 0.99% | 1,432 | 1,453 | 1,411 | 1,433 | 236,700 | ▼ | -0.09% |
| 2024-07-18 | 147A | ソラコム | 452,900 | 1.00% | 1,512 | 1,515 | 1,454 | 1,502 | 232,200 | ▲ | 0.01% |
| 2024-07-22 | 147A | ソラコム | 447,800 | 0.99% | 1,415 | 1,422 | 1,377 | 1,384 | 164,200 | ▼ | -0.01% |
| 2024-08-02 | 147A | ソラコム | 389,400 | 0.86% | 1,250 | 1,250 | 1,138 | 1,166 | 352,200 | ▼ | -0.13% |
| 2024-08-05 | 147A | ソラコム | 303,600 | 0.67% | 1,002 | 1,061 | 914 | 941 | 679,100 | ▼ | -0.18% |
| 2024-08-06 | 147A | ソラコム | 270,100 | 0.59% | 999 | 1,080 | 980 | 1,018 | 378,000 | ▼ | -0.08% |
| 2024-08-15 | 147A | ソラコム | 207,100 | 0.45% | 1,200 | 1,379 | 1,193 | 1,324 | 651,400 | ▼ | -0.13% |
| 2024-08-23 | 147A | ソラコム | 232,900 | 0.51% | 1,230 | 1,230 | 1,191 | 1,214 | 217,200 | ▲ | 0.06% |
| 2024-09-03 | 147A | ソラコム | 241,000 | 0.53% | 1,208 | 1,289 | 1,183 | 1,286 | 298,400 | ▼ | -0.1% |
| 2024-09-06 | 147A | ソラコム | 274,200 | 0.60% | 1,225 | 1,225 | 1,170 | 1,177 | 125,100 | ▲ | 0.06% |
| 2024-09-13 | 147A | ソラコム | 326,500 | 0.72% | 1,140 | 1,219 | 1,122 | 1,184 | 273,500 | ▲ | 0.12% |
| 2024-09-25 | 147A | ソラコム | 372,200 | 0.82% | 1,237 | 1,237 | 1,171 | 1,173 | 193,100 | ▲ | 0.09% |
| 2024-09-26 | 147A | ソラコム | 357,400 | 0.79% | 1,198 | 1,246 | 1,180 | 1,240 | 263,700 | ▼ | -0.02% |
| 2024-09-30 | 147A | ソラコム | 364,800 | 0.80% | 1,271 | 1,357 | 1,271 | 1,317 | 231,900 | ▲ | 0.01% |
| 2024-10-01 | 147A | ソラコム | 406,600 | 0.90% | 1,335 | 1,394 | 1,332 | 1,353 | 210,900 | ▲ | 0.09% |
| 2024-10-04 | 147A | ソラコム | 402,900 | 0.89% | 1,335 | 1,358 | 1,323 | 1,340 | 88,500 | ▼ | -0.01% |
| 2024-10-16 | 147A | ソラコム | 354,900 | 0.78% | 1,328 | 1,369 | 1,326 | 1,344 | 56,500 | ▼ | -0.1% |
| 2024-10-28 | 147A | ソラコム | 309,600 | 0.68% | 1,358 | 1,391 | 1,358 | 1,390 | 62,000 | ▼ | -0.09% |
| 2024-11-06 | 147A | ソラコム | 254,600 | 0.56% | 1,330 | 1,346 | 1,295 | 1,334 | 94,200 | ▼ | -0.12% |
| 2024-11-08 | 147A | ソラコム | 210,300 | 0.46% | 1,255 | 1,290 | 1,213 | 1,238 | 395,900 | ▼ | -0.1% |
| 2024-12-12 | 147A | ソラコム | 229,200 | 0.50% | 1,025 | 1,026 | 985 | 985 | 272,600 | ▲ | 0.17% |
| 2024-12-16 | 147A | ソラコム | 221,900 | 0.49% | 996 | 997 | 968 | 971 | 111,700 | ▼ | -0.01% |
| 2024-07-02 | 148A | ハッチワーク | 9,300 | 0.50% | 2,180 | 2,228 | 2,170 | 2,175 | 4,200 | ▲ | 0.06% |
| 2024-07-12 | 148A | ハッチワーク | 9,100 | 0.49% | 2,207 | 2,240 | 2,174 | 2,194 | 2,900 | ▼ | -0.01% |
| 2024-05-08 | 150A | ＪＳＨ | 41,300 | 0.73% | 654 | 725 | 647 | 714 | 520,000 | ▲ | 0.32% |
| 2024-05-13 | 150A | ＪＳＨ | 38,300 | 0.68% | 622 | 666 | 614 | 648 | 140,200 | ▼ | -0.04% |
| 2024-05-14 | 150A | ＪＳＨ | 41,700 | 0.74% | 648 | 652 | 631 | 641 | 35,000 | ▲ | 0.05% |
| 2024-05-15 | 150A | ＪＳＨ | 45,500 | 0.81% | 633 | 643 | 606 | 643 | 88,800 | ▲ | 0.07% |
| 2024-05-16 | 150A | ＪＳＨ | 44,600 | 0.79% | 643 | 686 | 612 | 684 | 112,200 | ▼ | -0.02% |
| 2024-05-17 | 150A | ＪＳＨ | 45,300 | 0.80% | 669 | 723 | 666 | 712 | 130,700 | ▲ | 0.01% |
| 2024-05-22 | 150A | ＪＳＨ | 43,500 | 0.77% | 687 | 701 | 651 | 660 | 64,800 | ▼ | -0.03% |
| 2024-05-24 | 150A | ＪＳＨ | 49,100 | 0.87% | 621 | 647 | 612 | 640 | 29,100 | ▲ | 0.09% |
| 2024-05-29 | 150A | ＪＳＨ | 54,500 | 0.97% | 633 | 633 | 583 | 594 | 107,300 | ▲ | 0.09% |
| 2024-06-03 | 150A | ＪＳＨ | 57,500 | 1.02% | 617 | 617 | 596 | 607 | 12,300 | ▲ | 0.05% |
| 2024-06-19 | 150A | ＪＳＨ | 47,900 | 0.85% | 615 | 615 | 596 | 598 | 49,200 | ▼ | -0.17% |
| 2024-06-21 | 150A | ＪＳＨ | 37,700 | 0.67% | 596 | 645 | 595 | 636 | 86,800 | ▼ | -0.17% |
| 2024-06-25 | 150A | ＪＳＨ | 23,200 | 0.41% | 631 | 660 | 624 | 655 | 43,500 | ▼ | -0.26% |
| 2024-03-05 | 1514 | 住石ＨＤ | 1,089,777 | 1.85% | 3,605 | 4,165 | 3,575 | 4,165 | 3,878,700 | ▼ | -0.08% |
| 2024-03-07 | 1514 | 住石ＨＤ | 1,030,377 | 1.74% | 5,570 | 5,570 | 5,370 | 5,380 | 593,900 | ▼ | -0.11% |
| 2024-03-13 | 1514 | 住石ＨＤ | 1,208,777 | 2.05% | 2,231 | 2,435 | 1,959 | 2,008 | 20,019,100 | ▲ | 0.3% |
| 2024-03-14 | 1514 | 住石ＨＤ | 1,274,577 | 2.16% | 2,050 | 2,228 | 1,973 | 2,000 | 12,416,600 | ▲ | 0.11% |
| 2024-03-18 | 1514 | 住石ＨＤ | 1,333,977 | 2.26% | 1,618 | 1,936 | 1,617 | 1,928 | 11,900,900 | ▲ | 0.09% |
| 2024-03-19 | 1514 | 住石ＨＤ | 1,354,877 | 2.30% | 2,125 | 2,215 | 1,869 | 1,988 | 18,976,900 | ▲ | 0.04% |
| 2024-03-26 | 1514 | 住石ＨＤ | 1,354,279 | 2.29% | 1,681 | 1,734 | 1,635 | 1,669 | 2,103,900 | ▼ | -0% |
| 2024-03-27 | 1514 | 住石ＨＤ | 1,425,679 | 2.42% | 1,671 | 1,671 | 1,545 | 1,577 | 2,261,100 | ▲ | 0.12% |
| 2024-03-28 | 1514 | 住石ＨＤ | 1,545,579 | 2.62% | 1,517 | 1,565 | 1,454 | 1,458 | 2,793,400 | ▲ | 0.2% |
| 2024-03-29 | 1514 | 住石ＨＤ | 1,771,679 | 3.00% | 1,512 | 1,524 | 1,364 | 1,379 | 4,256,900 | ▲ | 0.37% |
| 2024-04-01 | 1514 | 住石ＨＤ | 1,856,679 | 3.15% | 1,398 | 1,399 | 1,321 | 1,341 | 2,146,900 | ▲ | 0.14% |
| 2024-04-02 | 1514 | 住石ＨＤ | 1,946,379 | 3.30% | 1,351 | 1,358 | 1,248 | 1,251 | 2,649,200 | ▲ | 0.14% |
| 2024-04-03 | 1514 | 住石ＨＤ | 2,184,280 | 3.70% | 1,229 | 1,397 | 1,225 | 1,322 | 7,875,500 | ▲ | 0.4% |
| 2024-04-04 | 1514 | 住石ＨＤ | 2,054,380 | 3.48% | 1,310 | 1,365 | 1,156 | 1,177 | 5,203,500 | ▼ | -0.22% |
| 2024-04-05 | 1514 | 住石ＨＤ | 2,191,580 | 3.72% | 1,170 | 1,231 | 1,138 | 1,166 | 3,341,800 | ▲ | 0.24% |
| 2024-04-09 | 1514 | 住石ＨＤ | 2,527,182 | 4.29% | 1,142 | 1,331 | 1,130 | 1,231 | 11,024,600 | ▲ | 0.56% |
| 2024-04-10 | 1514 | 住石ＨＤ | 2,664,182 | 4.52% | 1,232 | 1,275 | 1,175 | 1,195 | 4,879,300 | ▲ | 0.22% |
| 2024-04-11 | 1514 | 住石ＨＤ | 2,626,582 | 4.45% | 1,220 | 1,220 | 1,141 | 1,169 | 2,665,100 | ▼ | -0.06% |
| 2024-04-17 | 1514 | 住石ＨＤ | 2,900,582 | 4.92% | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | ▲ | 0.46% |
| 2024-04-18 | 1514 | 住石ＨＤ | 2,810,682 | 4.77% | 1,348 | 1,533 | 1,308 | 1,525 | 15,981,100 | ▼ | -0.15% |
| 2024-04-19 | 1514 | 住石ＨＤ | 3,339,983 | 5.67% | 1,510 | 1,572 | 1,352 | 1,404 | 9,732,200 | ▲ | 0.9% |
| 2024-04-22 | 1514 | 住石ＨＤ | 3,207,083 | 5.44% | 1,421 | 1,447 | 1,326 | 1,339 | 3,248,300 | ▼ | -0.22% |
| 2024-04-23 | 1514 | 住石ＨＤ | 3,016,783 | 5.12% | 1,350 | 1,364 | 1,298 | 1,310 | 2,391,300 | ▼ | -0.32% |
| 2024-04-24 | 1514 | 住石ＨＤ | 2,643,983 | 4.48% | 1,315 | 1,480 | 1,314 | 1,465 | 6,883,800 | ▼ | -0.63% |
| 2024-04-25 | 1514 | 住石ＨＤ | 2,843,983 | 4.82% | 1,429 | 1,441 | 1,349 | 1,352 | 3,102,500 | ▲ | 0.33% |
| 2024-04-30 | 1514 | 住石ＨＤ | 2,950,785 | 5.01% | 1,360 | 1,379 | 1,316 | 1,326 | 2,532,200 | ▲ | 0.18% |
| 2024-05-01 | 1514 | 住石ＨＤ | 2,919,985 | 4.95% | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | ▼ | -0.05% |
| 2024-05-02 | 1514 | 住石ＨＤ | 2,945,687 | 5.00% | 1,241 | 1,266 | 1,235 | 1,236 | 1,284,000 | ▲ | 0.04% |
| 2024-05-13 | 1514 | 住石ＨＤ | 2,924,787 | 4.96% | 1,217 | 1,251 | 1,215 | 1,225 | 863,400 | ▼ | -0.04% |
| 2024-05-14 | 1514 | 住石ＨＤ | 3,096,587 | 5.25% | 1,215 | 1,228 | 1,186 | 1,210 | 1,611,500 | ▲ | 0.29% |
| 2024-05-15 | 1514 | 住石ＨＤ | 3,208,487 | 5.44% | 1,214 | 1,274 | 1,203 | 1,254 | 1,878,300 | ▲ | 0.19% |
| 2024-05-17 | 1514 | 住石ＨＤ | 2,642,487 | 4.48% | 1,594 | 1,954 | 1,505 | 1,954 | 54,351,300 | ▼ | -0.96% |
| 2024-05-21 | 1514 | 住石ＨＤ | 2,666,587 | 4.52% | 2,854 | 2,854 | 1,854 | 1,900 | 36,881,600 | ▲ | 0.03% |
| 2024-05-23 | 1514 | 住石ＨＤ | 2,790,087 | 4.73% | 1,729 | 1,779 | 1,532 | 1,549 | 10,936,200 | ▲ | 0.21% |
| 2024-05-24 | 1514 | 住石ＨＤ | 3,033,087 | 5.15% | 1,520 | 1,580 | 1,460 | 1,460 | 7,577,100 | ▲ | 0.41% |
| 2024-05-29 | 1514 | 住石ＨＤ | 3,081,187 | 5.23% | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | ▲ | 0.08% |
| 2024-06-03 | 1514 | 住石ＨＤ | 3,205,429 | 5.44% | 1,341 | 1,427 | 1,335 | 1,358 | 3,324,100 | ▲ | 0.2% |
| 2024-06-06 | 1514 | 住石ＨＤ | 3,387,429 | 5.75% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.3% |
| 2024-06-07 | 1514 | 住石ＨＤ | 3,292,629 | 5.59% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.16% |
| 2024-06-10 | 1514 | 住石ＨＤ | 3,222,029 | 5.47% | 1,357 | 1,426 | 1,342 | 1,397 | 1,887,400 | ▼ | -0.12% |
| 2024-06-11 | 1514 | 住石ＨＤ | 3,269,229 | 5.55% | 1,410 | 1,422 | 1,361 | 1,364 | 1,144,500 | ▲ | 0.08% |
| 2024-06-12 | 1514 | 住石ＨＤ | 3,531,129 | 5.99% | 1,346 | 1,359 | 1,318 | 1,322 | 1,016,500 | ▲ | 0.44% |
| 2024-06-13 | 1514 | 住石ＨＤ | 3,653,429 | 6.20% | 1,335 | 1,345 | 1,301 | 1,305 | 863,400 | ▲ | 0.2% |
| 2024-06-14 | 1514 | 住石ＨＤ | 3,556,729 | 6.03% | 1,300 | 1,368 | 1,296 | 1,355 | 1,232,600 | ▼ | -0.16% |
| 2024-06-18 | 1514 | 住石ＨＤ | 3,607,529 | 6.12% | 1,334 | 1,334 | 1,288 | 1,317 | 965,900 | ▲ | 0.08% |
| 2024-06-19 | 1514 | 住石ＨＤ | 3,553,029 | 6.03% | 1,317 | 1,344 | 1,306 | 1,328 | 611,800 | ▼ | -0.08% |
| 2024-06-20 | 1514 | 住石ＨＤ | 3,664,629 | 6.22% | 1,311 | 1,340 | 1,292 | 1,300 | 821,600 | ▲ | 0.18% |
| 2024-06-21 | 1514 | 住石ＨＤ | 3,634,229 | 6.17% | 1,306 | 1,338 | 1,293 | 1,299 | 834,100 | ▼ | -0.04% |
| 2024-06-24 | 1514 | 住石ＨＤ | 3,413,229 | 5.79% | 1,309 | 1,357 | 1,298 | 1,357 | 1,024,300 | ▼ | -0.37% |
| 2024-06-25 | 1514 | 住石ＨＤ | 3,296,129 | 5.59% | 1,350 | 1,398 | 1,327 | 1,390 | 1,088,000 | ▼ | -0.2% |
| 2024-06-26 | 1514 | 住石ＨＤ | 3,344,529 | 5.67% | 1,397 | 1,419 | 1,346 | 1,384 | 1,468,100 | ▲ | 0.08% |
| 2024-06-27 | 1514 | 住石ＨＤ | 3,221,929 | 5.47% | 1,393 | 1,410 | 1,368 | 1,405 | 781,700 | ▼ | -0.2% |
| 2024-06-28 | 1514 | 住石ＨＤ | 3,453,629 | 5.86% | 1,418 | 1,427 | 1,353 | 1,361 | 1,246,000 | ▲ | 0.39% |
| 2024-07-01 | 1514 | 住石ＨＤ | 3,507,229 | 5.95% | 1,352 | 1,361 | 1,324 | 1,327 | 678,900 | ▲ | 0.08% |
| 2024-07-02 | 1514 | 住石ＨＤ | 3,550,829 | 6.02% | 1,323 | 1,340 | 1,317 | 1,319 | 657,400 | ▲ | 0.06% |
| 2024-07-03 | 1514 | 住石ＨＤ | 3,513,129 | 5.96% | 1,314 | 1,322 | 1,295 | 1,309 | 727,200 | ▼ | -0.05% |
| 2024-07-04 | 1514 | 住石ＨＤ | 3,455,329 | 5.86% | 1,316 | 1,333 | 1,303 | 1,314 | 587,100 | ▼ | -0.09% |
| 2024-07-08 | 1514 | 住石ＨＤ | 3,399,729 | 5.77% | 1,320 | 1,379 | 1,318 | 1,328 | 1,041,000 | ▼ | -0.09% |
| 2024-07-12 | 1514 | 住石ＨＤ | 3,335,629 | 5.66% | 1,297 | 1,319 | 1,288 | 1,315 | 797,200 | ▼ | -0.1% |
| 2024-07-19 | 1514 | 住石ＨＤ | 3,792,529 | 6.43% | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | ▲ | 0.76% |
| 2024-07-22 | 1514 | 住石ＨＤ | 3,704,329 | 6.28% | 1,214 | 1,228 | 1,208 | 1,212 | 643,500 | ▼ | -0.14% |
| 2024-07-23 | 1514 | 住石ＨＤ | 3,556,929 | 6.03% | 1,221 | 1,238 | 1,206 | 1,219 | 663,000 | ▼ | -0.25% |
| 2024-07-25 | 1514 | 住石ＨＤ | 3,485,029 | 5.91% | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | ▼ | -0.12% |
| 2024-07-26 | 1514 | 住石ＨＤ | 3,432,929 | 5.82% | 1,100 | 1,111 | 1,030 | 1,055 | 1,624,100 | ▼ | -0.08% |
| 2024-07-29 | 1514 | 住石ＨＤ | 3,360,729 | 5.70% | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | ▼ | -0.12% |
| 2024-07-30 | 1514 | 住石ＨＤ | 3,302,929 | 5.60% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▼ | -0.1% |
| 2024-07-31 | 1514 | 住石ＨＤ | 3,117,329 | 5.29% | 1,024 | 1,040 | 1,007 | 1,040 | 785,400 | ▼ | -0.3% |
| 2024-08-01 | 1514 | 住石ＨＤ | 2,979,029 | 5.05% | 1,031 | 1,031 | 994 | 999 | 933,900 | ▼ | -0.24% |
| 2024-08-02 | 1514 | 住石ＨＤ | 2,819,429 | 4.78% | 925 | 973 | 923 | 938 | 1,127,000 | ▼ | -0.26% |
| 2024-08-05 | 1514 | 住石ＨＤ | 2,724,729 | 4.62% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.16% |
| 2024-08-06 | 1514 | 住石ＨＤ | 2,685,629 | 4.56% | 827 | 902 | 827 | 867 | 1,426,200 | ▼ | -0.06% |
| 2024-08-13 | 1514 | 住石ＨＤ | 2,592,967 | 4.40% | 870 | 928 | 868 | 910 | 963,600 | ▼ | -0.15% |
| 2024-08-14 | 1514 | 住石ＨＤ | 2,514,667 | 4.26% | 907 | 925 | 892 | 898 | 698,600 | ▼ | -0.14% |
| 2024-08-15 | 1514 | 住石ＨＤ | 2,424,467 | 4.11% | 902 | 925 | 887 | 917 | 639,200 | ▼ | -0.14% |
| 2024-08-16 | 1514 | 住石ＨＤ | 2,342,812 | 3.97% | 930 | 962 | 917 | 960 | 755,400 | ▼ | -0.14% |
| 2024-08-19 | 1514 | 住石ＨＤ | 2,504,126 | 4.25% | 975 | 1,006 | 917 | 921 | 1,557,300 | ▲ | 0.27% |
| 2024-08-20 | 1514 | 住石ＨＤ | 2,581,940 | 4.38% | 948 | 1,028 | 947 | 1,003 | 2,002,000 | ▲ | 0.12% |
| 2024-08-21 | 1514 | 住石ＨＤ | 2,601,940 | 4.41% | 991 | 999 | 956 | 978 | 901,600 | ▲ | 0.03% |
| 2024-08-23 | 1514 | 住石ＨＤ | 2,846,040 | 4.83% | 1,029 | 1,069 | 978 | 983 | 1,962,800 | ▲ | 0.41% |
| 2024-08-26 | 1514 | 住石ＨＤ | 2,825,240 | 4.79% | 977 | 990 | 966 | 980 | 515,800 | ▼ | -0.04% |
| 2024-08-30 | 1514 | 住石ＨＤ | 2,795,488 | 4.74% | 965 | 972 | 956 | 967 | 339,300 | ▼ | -0.05% |
| 2024-09-05 | 1514 | 住石ＨＤ | 2,749,088 | 4.66% | 915 | 938 | 902 | 917 | 408,400 | ▼ | -0.08% |
| 2024-09-09 | 1514 | 住石ＨＤ | 2,698,888 | 4.58% | 875 | 933 | 871 | 931 | 487,500 | ▼ | -0.08% |
| 2024-09-11 | 1514 | 住石ＨＤ | 2,728,288 | 4.63% | 950 | 954 | 910 | 922 | 593,500 | ▲ | 0.04% |
| 2024-09-13 | 1514 | 住石ＨＤ | 2,818,688 | 4.78% | 991 | 991 | 941 | 950 | 760,500 | ▲ | 0.15% |
| 2024-09-17 | 1514 | 住石ＨＤ | 2,702,288 | 4.58% | 965 | 997 | 944 | 977 | 657,700 | ▼ | -0.2% |
| 2024-09-20 | 1514 | 住石ＨＤ | 2,603,888 | 4.42% | 980 | 988 | 967 | 975 | 598,300 | ▼ | -0.16% |
| 2024-09-24 | 1514 | 住石ＨＤ | 2,588,388 | 4.39% | 989 | 989 | 961 | 962 | 416,000 | ▼ | -0.03% |
| 2024-09-30 | 1514 | 住石ＨＤ | 2,812,588 | 4.77% | 955 | 962 | 918 | 921 | 1,250,500 | ▲ | 0.37% |
| 2024-10-01 | 1514 | 住石ＨＤ | 2,686,888 | 4.56% | 928 | 976 | 917 | 964 | 817,100 | ▼ | -0.2% |
| 2024-10-03 | 1514 | 住石ＨＤ | 2,639,788 | 4.48% | 977 | 995 | 954 | 954 | 603,400 | ▼ | -0.07% |
| 2024-10-07 | 1514 | 住石ＨＤ | 2,655,488 | 4.50% | 925 | 929 | 890 | 891 | 1,536,900 | ▲ | 0.01% |
| 2024-10-09 | 1514 | 住石ＨＤ | 2,610,188 | 4.43% | 866 | 874 | 861 | 868 | 425,600 | ▼ | -0.07% |
| 2024-10-11 | 1514 | 住石ＨＤ | 2,530,388 | 4.29% | 862 | 872 | 857 | 861 | 230,300 | ▼ | -0.13% |
| 2024-10-18 | 1514 | 住石ＨＤ | 2,445,488 | 4.15% | 841 | 845 | 832 | 840 | 265,000 | ▼ | -0.13% |
| 2024-10-21 | 1514 | 住石ＨＤ | 2,395,488 | 4.06% | 839 | 866 | 831 | 854 | 302,200 | ▼ | -0.09% |
| 2024-10-22 | 1514 | 住石ＨＤ | 2,148,388 | 3.64% | 854 | 967 | 848 | 933 | 1,664,600 | ▼ | -0.41% |
| 2024-10-23 | 1514 | 住石ＨＤ | 2,045,288 | 3.47% | 944 | 1,083 | 929 | 1,083 | 3,301,000 | ▼ | -0.16% |
| 2024-10-24 | 1514 | 住石ＨＤ | 1,863,588 | 3.16% | 1,023 | 1,239 | 1,002 | 1,002 | 9,874,800 | ▼ | -0.31% |
| 2024-10-31 | 1514 | 住石ＨＤ | 1,973,804 | 3.35% | 1,043 | 1,044 | 941 | 950 | 1,403,100 | ▲ | 0.18% |
| 2024-11-06 | 1514 | 住石ＨＤ | 2,082,104 | 3.53% | 930 | 1,069 | 909 | 1,069 | 4,220,300 | ▲ | 0.17% |
| 2024-11-07 | 1514 | 住石ＨＤ | 2,029,304 | 3.44% | 1,199 | 1,209 | 994 | 1,009 | 7,610,800 | ▼ | -0.08% |
| 2024-11-08 | 1514 | 住石ＨＤ | 1,992,304 | 3.38% | 1,029 | 1,063 | 945 | 950 | 3,196,300 | ▼ | -0.06% |
| 2024-11-14 | 1514 | 住石ＨＤ | 2,063,504 | 3.50% | 908 | 913 | 875 | 875 | 882,600 | ▲ | 0.12% |
| 2024-11-19 | 1514 | 住石ＨＤ | 2,057,204 | 3.49% | 876 | 884 | 866 | 870 | 454,300 | ▼ | -0% |
| 2024-11-20 | 1514 | 住石ＨＤ | 2,125,104 | 3.60% | 861 | 868 | 842 | 842 | 739,100 | ▲ | 0.1% |
| 2024-11-25 | 1514 | 住石ＨＤ | 2,104,841 | 3.57% | 830 | 871 | 827 | 836 | 1,713,100 | ▼ | -0.03% |
| 2024-12-02 | 1514 | 住石ＨＤ | 2,055,341 | 3.48% | 850 | 855 | 840 | 842 | 321,500 | ▼ | -0.08% |
| 2024-12-04 | 1514 | 住石ＨＤ | 1,997,241 | 3.39% | 833 | 841 | 810 | 813 | 661,000 | ▼ | -0.08% |
| 2024-12-06 | 1514 | 住石ＨＤ | 2,004,341 | 3.40% | 811 | 817 | 803 | 811 | 346,000 | ▲ | 0% |
| 2024-12-09 | 1514 | 住石ＨＤ | 1,975,141 | 3.35% | 811 | 847 | 808 | 845 | 540,800 | ▼ | -0.04% |
| 2024-12-16 | 1514 | 住石ＨＤ | 1,912,041 | 3.24% | 805 | 805 | 791 | 794 | 456,500 | ▼ | -0.1% |
| 2024-12-17 | 1514 | 住石ＨＤ | 1,865,741 | 3.16% | 790 | 797 | 774 | 774 | 657,200 | ▼ | -0.08% |
| 2024-12-20 | 1514 | 住石ＨＤ | 1,791,941 | 3.04% | 787 | 803 | 783 | 787 | 465,000 | ▼ | -0.12% |
| 2024-12-23 | 1514 | 住石ＨＤ | 1,699,441 | 2.52% | 788 | 789 | 767 | 781 | 412,400 | ▼ | -0.52% |
| 2024-12-24 | 1514 | 住石ＨＤ | 1,644,541 | 2.44% | 783 | 805 | 770 | 770 | 605,100 | ▼ | -0.08% |
| 2024-12-25 | 1514 | 住石ＨＤ | 1,588,241 | 2.36% | 769 | 774 | 747 | 747 | 674,600 | ▼ | -0.08% |
| 2024-12-26 | 1514 | 住石ＨＤ | 1,528,041 | 2.27% | 750 | 763 | 747 | 750 | 737,300 | ▼ | -0.08% |
| 2025-01-08 | 1514 | 住石ＨＤ | 1,581,479 | 2.35% | 775 | 775 | 746 | 750 | 536,100 | ▲ | 0.08% |
| 2025-01-10 | 1514 | 住石ＨＤ | 1,529,979 | 2.27% | 737 | 752 | 735 | 746 | 272,800 | ▼ | -0.08% |
| 2025-01-14 | 1514 | 住石ＨＤ | 1,564,579 | 2.32% | 741 | 742 | 719 | 728 | 348,800 | ▲ | 0.04% |
| 2025-01-20 | 1514 | 住石ＨＤ | 1,672,379 | 2.48% | 752 | 795 | 741 | 789 | 996,200 | ▲ | 0.16% |
| 2025-01-21 | 1514 | 住石ＨＤ | 1,872,179 | 2.78% | 830 | 833 | 750 | 770 | 2,186,400 | ▲ | 0.29% |
| 2025-01-22 | 1514 | 住石ＨＤ | 1,811,579 | 2.69% | 772 | 783 | 746 | 758 | 840,000 | ▼ | -0.08% |
| 2025-01-23 | 1514 | 住石ＨＤ | 1,868,779 | 2.77% | 757 | 759 | 735 | 741 | 507,300 | ▲ | 0.08% |
| 2025-01-31 | 1514 | 住石ＨＤ | 1,699,779 | 2.52% | 770 | 817 | 766 | 809 | 1,087,600 | ▼ | -0.25% |
| 2025-01-31 | 1514 | 住石ＨＤ | 1,699,779 | 2.52% | 770 | 817 | 766 | 809 | 1,087,600 | ▼ | -0.25% |
| 2025-02-03 | 1514 | 住石ＨＤ | 1,655,679 | 2.46% | 801 | 808 | 783 | 793 | 424,200 | ▼ | -0.06% |
| 2025-02-03 | 1514 | 住石ＨＤ | 1,655,679 | 2.46% | 801 | 808 | 783 | 793 | 424,200 | ▼ | -0.06% |
| 2025-02-04 | 1514 | 住石ＨＤ | 1,603,979 | 2.38% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.08% |
| 2025-02-04 | 1514 | 住石ＨＤ | 1,603,979 | 2.38% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.08% |
| 2025-02-14 | 1514 | 住石ＨＤ | 1,544,279 | 2.29% | 786 | 795 | 784 | 788 | 169,900 | ▼ | -0.08% |
| 2025-02-19 | 1514 | 住石ＨＤ | 1,561,879 | 2.32% | 816 | 816 | 786 | 789 | 362,000 | ▲ | 0.02% |
| 2025-02-26 | 1514 | 住石ＨＤ | 1,620,479 | 2.41% | 772 | 777 | 762 | 764 | 219,100 | ▲ | 0.09% |
| 2025-03-05 | 1514 | 住石ＨＤ | 1,601,579 | 2.38% | 777 | 783 | 770 | 773 | 228,100 | ▼ | -0.03% |
| 2025-03-10 | 1514 | 住石ＨＤ | 1,543,179 | 2.29% | 760 | 777 | 758 | 767 | 179,900 | ▼ | -0.08% |
| 2025-03-12 | 1514 | 住石ＨＤ | 1,607,579 | 2.39% | 757 | 759 | 746 | 746 | 311,800 | ▲ | 0.1% |
| 2025-03-18 | 1514 | 住石ＨＤ | 1,419,279 | 2.11% | 751 | 831 | 751 | 813 | 1,930,400 | ▼ | -0.28% |
| 2025-03-21 | 1514 | 住石ＨＤ | 1,370,179 | 2.03% | 800 | 828 | 800 | 816 | 1,276,400 | ▼ | -0.08% |
| 2025-04-02 | 1514 | 住石ＨＤ | 1,339,779 | 1.99% | 683 | 691 | 677 | 678 | 359,100 | ▼ | -0.03% |
| 2025-04-08 | 1514 | 住石ＨＤ | 1,240,479 | 1.84% | 588 | 639 | 588 | 625 | 478,100 | ▼ | -0.14% |
| 2025-04-10 | 1514 | 住石ＨＤ | 1,208,179 | 1.79% | 672 | 672 | 641 | 657 | 413,400 | ▼ | -0.05% |
| 2025-04-18 | 1514 | 住石ＨＤ | 1,116,479 | 1.66% | 760 | 803 | 738 | 794 | 3,133,600 | ▼ | -0.13% |
| 2025-05-19 | 1514 | 住石ＨＤ | 1,041,779 | 1.54% | 685 | 685 | 660 | 662 | 412,800 | ▼ | -0.11% |
| 2025-05-20 | 1514 | 住石ＨＤ | 963,479 | 1.43% | 662 | 666 | 640 | 640 | 401,000 | ▼ | -0.11% |
| 2025-05-21 | 1514 | 住石ＨＤ | 935,079 | 1.39% | 642 | 650 | 638 | 642 | 246,400 | ▼ | -0.04% |
| 2025-05-27 | 1514 | 住石ＨＤ | 828,579 | 1.23% | 651 | 664 | 650 | 661 | 178,500 | ▼ | -0.15% |
| 2025-05-30 | 1514 | 住石ＨＤ | 799,179 | 1.18% | 659 | 670 | 655 | 668 | 143,300 | ▼ | -0.05% |
| 2025-03-21 | 1515 | 日鉄鉱 | 87,316 | 0.52% | 6,930 | 7,100 | 6,900 | 7,040 | 85,000 | ▲ | 0.11% |
| 2025-03-24 | 1515 | 日鉄鉱 | 82,116 | 0.49% | 7,190 | 7,230 | 7,030 | 7,040 | 98,900 | ▼ | -0.03% |
| 2025-03-25 | 1515 | 日鉄鉱 | 86,116 | 0.51% | 7,190 | 7,280 | 7,120 | 7,210 | 154,100 | ▲ | 0.02% |
| 2025-03-26 | 1515 | 日鉄鉱 | 105,116 | 0.62% | 7,350 | 7,430 | 7,280 | 7,340 | 164,600 | ▲ | 0.1% |
| 2025-03-28 | 1515 | 日鉄鉱 | 99,416 | 0.59% | 7,150 | 7,200 | 6,660 | 6,770 | 173,500 | ▼ | -0.03% |
| 2025-04-01 | 1515 | 日鉄鉱 | 100,616 | 0.60% | 6,580 | 6,650 | 6,540 | 6,590 | 44,900 | ▲ | 0.01% |
| 2025-04-07 | 1515 | 日鉄鉱 | 97,399 | 0.58% | 5,220 | 5,410 | 5,050 | 5,120 | 149,900 | ▼ | -0.02% |
| 2025-04-09 | 1515 | 日鉄鉱 | 83,199 | 0.49% | 5,490 | 5,490 | 5,280 | 5,340 | 97,200 | ▼ | -0.08% |
| 2025-05-29 | 1515 | 日鉄鉱 | 84,488 | 0.50% | 7,090 | 7,100 | 6,970 | 6,970 | 38,600 | ▲ | 0.09% |
| 2025-06-02 | 1515 | 日鉄鉱 | 82,488 | 0.49% | 6,990 | 7,030 | 6,950 | 7,030 | 27,000 | ▼ | -0.01% |
| 2025-06-03 | 1515 | 日鉄鉱 | 90,788 | 0.54% | 7,050 | 7,430 | 6,970 | 7,310 | 98,700 | ▲ | 0.05% |
| 2024-03-07 | 1518 | 三井松島ＨＤ | 351,339 | 2.68% | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 | ▼ | -0.09% |
| 2024-03-08 | 1518 | 三井松島ＨＤ | 354,639 | 2.71% | 3,235 | 3,325 | 3,230 | 3,265 | 165,100 | ▲ | 0.02% |
| 2024-03-12 | 1518 | 三井松島ＨＤ | 347,539 | 2.66% | 3,050 | 3,075 | 2,980 | 2,992 | 217,100 | ▼ | -0.04% |
| 2024-03-21 | 1518 | 三井松島ＨＤ | 336,511 | 2.57% | 2,951 | 2,995 | 2,936 | 2,984 | 188,800 | ▼ | -0.09% |
| 2024-03-22 | 1518 | 三井松島ＨＤ | 344,511 | 2.63% | 2,985 | 3,005 | 2,945 | 2,972 | 149,500 | ▲ | 0.06% |
| 2024-03-26 | 1518 | 三井松島ＨＤ | 356,671 | 2.73% | 2,945 | 2,945 | 2,893 | 2,911 | 109,600 | ▲ | 0.1% |
| 2024-03-27 | 1518 | 三井松島ＨＤ | 352,071 | 2.69% | 2,944 | 2,972 | 2,926 | 2,950 | 155,300 | ▼ | -0.04% |
| 2024-04-01 | 1518 | 三井松島ＨＤ | 363,871 | 2.78% | 2,936 | 2,937 | 2,901 | 2,915 | 193,800 | ▲ | 0.08% |
| 2024-04-03 | 1518 | 三井松島ＨＤ | 375,371 | 2.87% | 2,922 | 2,942 | 2,906 | 2,925 | 181,500 | ▲ | 0.09% |
| 2024-04-04 | 1518 | 三井松島ＨＤ | 401,771 | 3.07% | 2,945 | 2,958 | 2,929 | 2,951 | 194,600 | ▲ | 0.19% |
| 2024-04-05 | 1518 | 三井松島ＨＤ | 417,771 | 3.19% | 2,940 | 2,996 | 2,933 | 2,983 | 172,200 | ▲ | 0.12% |
| 2024-04-08 | 1518 | 三井松島ＨＤ | 419,671 | 3.21% | 3,000 | 3,010 | 2,959 | 3,010 | 235,500 | ▲ | 0.02% |
| 2024-04-09 | 1518 | 三井松島ＨＤ | 416,671 | 3.18% | 3,025 | 3,080 | 3,010 | 3,075 | 153,100 | ▼ | -0.02% |
| 2024-04-10 | 1518 | 三井松島ＨＤ | 418,771 | 3.20% | 3,080 | 3,100 | 3,030 | 3,030 | 99,000 | ▲ | 0.02% |
| 2024-04-11 | 1518 | 三井松島ＨＤ | 417,971 | 3.19% | 3,000 | 3,060 | 2,995 | 3,035 | 87,700 | ▼ | -0.01% |
| 2024-04-12 | 1518 | 三井松島ＨＤ | 418,171 | 3.20% | 3,040 | 3,045 | 3,005 | 3,035 | 74,900 | ▲ | 0.01% |
| 2024-05-02 | 1518 | 三井松島ＨＤ | 432,171 | 3.30% | 3,200 | 3,450 | 3,195 | 3,440 | 523,900 | ▲ | 0.09% |
| 2024-05-07 | 1518 | 三井松島ＨＤ | 427,871 | 3.27% | 3,340 | 3,500 | 3,320 | 3,475 | 422,600 | ▼ | -0.02% |
| 2024-05-09 | 1518 | 三井松島ＨＤ | 476,671 | 3.64% | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 | ▲ | 0.37% |
| 2024-05-10 | 1518 | 三井松島ＨＤ | 525,971 | 4.02% | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 | ▲ | 0.37% |
| 2024-05-13 | 1518 | 三井松島ＨＤ | 510,271 | 3.90% | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 | ▼ | -0.11% |
| 2024-05-14 | 1518 | 三井松島ＨＤ | 456,671 | 3.49% | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 | ▼ | -0.4% |
| 2024-05-15 | 1518 | 三井松島ＨＤ | 226,971 | 1.73% | 5,390 | 6,210 | 5,390 | 5,680 | 1,779,500 | ▼ | -1.76% |
| 2024-05-17 | 1518 | 三井松島ＨＤ | 237,971 | 1.82% | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 | ▲ | 0.09% |
| 2024-05-20 | 1518 | 三井松島ＨＤ | 255,271 | 1.95% | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 | ▲ | 0.12% |
| 2024-05-21 | 1518 | 三井松島ＨＤ | 240,571 | 1.84% | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 | ▼ | -0.1% |
| 2024-05-22 | 1518 | 三井松島ＨＤ | 233,071 | 1.78% | 5,120 | 5,290 | 4,855 | 4,890 | 437,400 | ▼ | -0.06% |
| 2024-05-24 | 1518 | 三井松島ＨＤ | 245,371 | 1.87% | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 | ▲ | 0.09% |
| 2024-05-28 | 1518 | 三井松島ＨＤ | 259,863 | 1.98% | 4,625 | 4,815 | 4,580 | 4,600 | 279,600 | ▲ | 0.1% |
| 2024-05-30 | 1518 | 三井松島ＨＤ | 267,223 | 2.04% | 4,530 | 4,530 | 4,410 | 4,525 | 138,700 | ▲ | 0.06% |
| 2024-05-31 | 1518 | 三井松島ＨＤ | 255,723 | 1.95% | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 | ▼ | -0.09% |
| 2024-06-04 | 1518 | 三井松島ＨＤ | 279,223 | 2.13% | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 | ▲ | 0.17% |
| 2024-06-05 | 1518 | 三井松島ＨＤ | 266,923 | 2.04% | 4,570 | 4,665 | 4,530 | 4,605 | 162,500 | ▼ | -0.08% |
| 2024-06-06 | 1518 | 三井松島ＨＤ | 240,723 | 1.84% | 4,575 | 4,790 | 4,575 | 4,785 | 181,900 | ▼ | -0.19% |
| 2024-06-07 | 1518 | 三井松島ＨＤ | 271,823 | 2.08% | 4,800 | 4,820 | 4,535 | 4,550 | 187,000 | ▲ | 0.24% |
| 2024-06-10 | 1518 | 三井松島ＨＤ | 278,723 | 2.13% | 4,555 | 4,630 | 4,485 | 4,580 | 174,700 | ▲ | 0.04% |
| 2024-06-11 | 1518 | 三井松島ＨＤ | 264,986 | 2.02% | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 | ▼ | -0.1% |
| 2024-06-13 | 1518 | 三井松島ＨＤ | 258,986 | 1.98% | 4,630 | 4,695 | 4,560 | 4,560 | 115,500 | ▼ | -0.04% |
| 2024-06-18 | 1518 | 三井松島ＨＤ | 245,886 | 1.88% | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 | ▼ | -0.1% |
| 2024-06-20 | 1518 | 三井松島ＨＤ | 249,086 | 1.90% | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 | ▲ | 0.02% |
| 2024-06-21 | 1518 | 三井松島ＨＤ | 246,086 | 1.88% | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 | ▼ | -0.02% |
| 2024-06-26 | 1518 | 三井松島ＨＤ | 255,186 | 1.95% | 4,950 | 5,160 | 4,930 | 5,080 | 145,400 | ▲ | 0.07% |
| 2024-07-03 | 1518 | 三井松島ＨＤ | 243,186 | 1.86% | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 | ▼ | -0.08% |
| 2024-07-04 | 1518 | 三井松島ＨＤ | 234,586 | 1.79% | 4,915 | 4,990 | 4,850 | 4,925 | 85,900 | ▼ | -0.07% |
| 2024-07-08 | 1518 | 三井松島ＨＤ | 219,586 | 1.68% | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 | ▼ | -0.11% |
| 2024-07-10 | 1518 | 三井松島ＨＤ | 187,186 | 1.43% | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 | ▼ | -0.25% |
| 2024-07-16 | 1518 | 三井松島ＨＤ | 174,486 | 1.33% | 5,600 | 5,740 | 5,560 | 5,590 | 87,200 | ▼ | -0.09% |
| 2024-07-17 | 1518 | 三井松島ＨＤ | 162,586 | 1.24% | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 | ▼ | -0.09% |
| 2024-07-26 | 1518 | 三井松島ＨＤ | 170,686 | 1.30% | 5,200 | 5,280 | 5,140 | 5,140 | 40,700 | ▲ | 0.06% |
| 2024-07-29 | 1518 | 三井松島ＨＤ | 168,186 | 1.28% | 5,160 | 5,330 | 5,150 | 5,310 | 38,100 | ▼ | -0.02% |
| 2024-08-02 | 1518 | 三井松島ＨＤ | 152,920 | 1.17% | 4,885 | 4,910 | 4,640 | 4,640 | 93,500 | ▼ | -0.11% |
| 2024-08-05 | 1518 | 三井松島ＨＤ | 141,920 | 1.08% | 4,080 | 4,410 | 3,945 | 4,035 | 143,000 | ▼ | -0.08% |
| 2024-08-06 | 1518 | 三井松島ＨＤ | 130,420 | 0.99% | 4,265 | 4,430 | 4,145 | 4,275 | 85,300 | ▼ | -0.09% |
| 2024-08-08 | 1518 | 三井松島ＨＤ | 116,920 | 0.89% | 4,360 | 4,495 | 4,265 | 4,455 | 80,200 | ▼ | -0.09% |
| 2024-08-09 | 1518 | 三井松島ＨＤ | 121,220 | 0.92% | 4,525 | 4,610 | 4,465 | 4,545 | 107,500 | ▲ | 0.03% |
| 2024-08-19 | 1518 | 三井松島ＨＤ | 133,320 | 1.02% | 4,980 | 5,050 | 4,870 | 4,885 | 89,500 | ▲ | 0.09% |
| 2024-08-26 | 1518 | 三井松島ＨＤ | 148,920 | 1.13% | 5,010 | 5,020 | 4,765 | 4,835 | 148,800 | ▲ | 0.1% |
| 2024-08-30 | 1518 | 三井松島ＨＤ | 128,374 | 0.98% | 4,710 | 4,785 | 4,690 | 4,720 | 74,400 | ▼ | -0.09% |
| 2024-09-03 | 1518 | 三井松島ＨＤ | 115,074 | 0.88% | 4,720 | 4,860 | 4,715 | 4,815 | 64,000 | ▼ | -0.09% |
| 2024-09-04 | 1518 | 三井松島ＨＤ | 121,774 | 0.93% | 4,715 | 4,745 | 4,510 | 4,520 | 84,400 | ▲ | 0.05% |
| 2024-09-06 | 1518 | 三井松島ＨＤ | 116,074 | 0.88% | 4,625 | 4,670 | 4,570 | 4,595 | 51,200 | ▼ | -0.05% |
| 2024-09-09 | 1518 | 三井松島ＨＤ | 121,250 | 0.92% | 4,430 | 4,475 | 4,340 | 4,410 | 86,200 | ▲ | 0.04% |
| 2024-09-11 | 1518 | 三井松島ＨＤ | 117,550 | 0.89% | 4,570 | 4,570 | 4,375 | 4,420 | 57,000 | ▼ | -0.03% |
| 2024-09-12 | 1518 | 三井松島ＨＤ | 121,390 | 0.92% | 4,520 | 4,630 | 4,505 | 4,570 | 61,300 | ▲ | 0.03% |
| 2024-09-19 | 1518 | 三井松島ＨＤ | 117,311 | 0.89% | 4,745 | 4,840 | 4,740 | 4,745 | 65,100 | ▼ | -0.03% |
| 2024-09-26 | 1518 | 三井松島ＨＤ | 97,711 | 0.74% | 4,775 | 5,050 | 4,755 | 5,050 | 106,200 | ▼ | -0.15% |
| 2024-10-08 | 1518 | 三井松島ＨＤ | 105,011 | 0.80% | 5,080 | 5,110 | 4,950 | 5,000 | 72,300 | ▲ | 0.06% |
| 2024-10-09 | 1518 | 三井松島ＨＤ | 103,711 | 0.79% | 5,010 | 5,020 | 4,960 | 5,000 | 57,700 | ▼ | -0.01% |
| 2024-10-17 | 1518 | 三井松島ＨＤ | 90,176 | 0.69% | 4,755 | 4,765 | 4,700 | 4,735 | 51,500 | ▼ | -0.1% |
| 2024-10-28 | 1518 | 三井松島ＨＤ | 75,276 | 0.57% | 4,405 | 4,525 | 4,350 | 4,370 | 71,100 | ▼ | -0.12% |
| 2024-10-29 | 1518 | 三井松島ＨＤ | 62,576 | 0.47% | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 | ▼ | -0.09% |
| 2024-11-14 | 1518 | 三井松島ＨＤ | 73,292 | 0.56% | 3,705 | 3,810 | 3,685 | 3,700 | 120,700 | ▲ | 0.13% |
| 2024-11-15 | 1518 | 三井松島ＨＤ | 82,292 | 0.62% | 3,710 | 3,820 | 3,710 | 3,740 | 140,600 | ▲ | 0.05% |
| 2024-11-20 | 1518 | 三井松島ＨＤ | 75,992 | 0.58% | 3,605 | 3,655 | 3,535 | 3,565 | 101,400 | ▼ | -0.04% |
| 2024-11-22 | 1518 | 三井松島ＨＤ | 82,192 | 0.62% | 3,510 | 3,650 | 3,510 | 3,635 | 128,600 | ▲ | 0.04% |
| 2024-11-25 | 1518 | 三井松島ＨＤ | 95,492 | 0.73% | 3,660 | 3,675 | 3,595 | 3,620 | 94,300 | ▲ | 0.1% |
| 2024-11-29 | 1518 | 三井松島ＨＤ | 88,092 | 0.67% | 3,485 | 3,490 | 3,405 | 3,415 | 56,800 | ▼ | -0.05% |
| 2024-12-03 | 1518 | 三井松島ＨＤ | 73,992 | 0.56% | 3,470 | 3,515 | 3,395 | 3,445 | 115,900 | ▼ | -0.1% |
| 2024-12-06 | 1518 | 三井松島ＨＤ | 78,792 | 0.60% | 3,385 | 3,475 | 3,380 | 3,450 | 102,600 | ▲ | 0.03% |
| 2024-12-10 | 1518 | 三井松島ＨＤ | 95,292 | 0.72% | 3,555 | 3,595 | 3,485 | 3,485 | 147,900 | ▲ | 0.12% |
| 2024-12-24 | 1518 | 三井松島ＨＤ | 109,392 | 0.83% | 3,400 | 3,600 | 3,360 | 3,575 | 183,100 | ▲ | 0.1% |
| 2024-12-25 | 1518 | 三井松島ＨＤ | 126,892 | 0.97% | 3,595 | 3,600 | 3,495 | 3,570 | 108,600 | ▲ | 0.14% |
| 2024-12-26 | 1518 | 三井松島ＨＤ | 141,992 | 1.08% | 3,555 | 3,715 | 3,555 | 3,700 | 180,600 | ▲ | 0.11% |
| 2024-12-27 | 1518 | 三井松島ＨＤ | 170,392 | 1.30% | 3,745 | 3,940 | 3,720 | 3,890 | 318,500 | ▲ | 0.21% |
| 2024-12-30 | 1518 | 三井松島ＨＤ | 186,092 | 1.42% | 3,860 | 4,080 | 3,810 | 4,060 | 240,200 | ▲ | 0.11% |
| 2025-01-08 | 1518 | 三井松島ＨＤ | 160,792 | 1.23% | 4,750 | 4,750 | 4,340 | 4,365 | 362,700 | ▼ | -0.18% |
| 2025-01-09 | 1518 | 三井松島ＨＤ | 134,392 | 1.02% | 4,310 | 4,570 | 4,265 | 4,360 | 216,100 | ▼ | -0.2% |
| 2025-01-10 | 1518 | 三井松島ＨＤ | 116,492 | 0.89% | 4,330 | 4,535 | 4,330 | 4,500 | 157,000 | ▼ | -0.13% |
| 2025-01-16 | 1518 | 三井松島ＨＤ | 94,892 | 0.72% | 4,600 | 4,745 | 4,460 | 4,460 | 196,600 | ▼ | -0.17% |
| 2025-01-17 | 1518 | 三井松島ＨＤ | 83,992 | 0.64% | 4,460 | 4,605 | 4,435 | 4,585 | 112,700 | ▼ | -0.07% |
| 2025-01-20 | 1518 | 三井松島ＨＤ | 78,092 | 0.59% | 4,600 | 4,825 | 4,550 | 4,630 | 132,700 | ▼ | -0.05% |
| 2025-01-23 | 1518 | 三井松島ＨＤ | 65,092 | 0.49% | 4,425 | 4,455 | 4,375 | 4,425 | 105,600 | ▼ | -0.09% |
| 2024-05-09 | 151A | ダイブ | 13,900 | 0.50% | 3,095 | 3,095 | 2,952 | 3,030 | 46,400 | ▲ | 0.12% |
| 2024-05-10 | 151A | ダイブ | 19,300 | 0.69% | 2,992 | 3,115 | 2,977 | 3,085 | 60,600 | ▲ | 0.18% |
| 2024-05-13 | 151A | ダイブ | 32,500 | 1.17% | 2,823 | 2,850 | 2,447 | 2,783 | 247,200 | ▲ | 0.48% |
| 2024-05-14 | 151A | ダイブ | 35,700 | 1.29% | 2,745 | 2,877 | 2,683 | 2,768 | 48,400 | ▲ | 0.12% |
| 2024-05-15 | 151A | ダイブ | 39,300 | 1.42% | 2,807 | 2,807 | 2,595 | 2,606 | 30,300 | ▲ | 0.12% |
| 2024-05-29 | 151A | ダイブ | 37,600 | 1.35% | 2,751 | 2,779 | 2,684 | 2,760 | 12,400 | ▼ | -0.06% |
| 2024-05-31 | 151A | ダイブ | 34,200 | 1.23% | 2,695 | 2,896 | 2,695 | 2,848 | 15,700 | ▼ | -0.12% |
| 2024-06-04 | 151A | ダイブ | 32,600 | 1.17% | 2,817 | 2,975 | 2,810 | 2,896 | 10,600 | ▼ | -0.06% |
| 2024-06-07 | 151A | ダイブ | 29,900 | 1.08% | 2,958 | 3,050 | 2,954 | 3,035 | 17,000 | ▼ | -0.08% |
| 2024-06-17 | 151A | ダイブ | 27,300 | 0.98% | 3,320 | 3,420 | 3,210 | 3,400 | 17,600 | ▼ | -0.1% |
| 2024-06-18 | 151A | ダイブ | 24,800 | 0.89% | 3,540 | 3,540 | 3,215 | 3,235 | 22,100 | ▼ | -0.08% |
| 2024-06-20 | 151A | ダイブ | 22,100 | 0.79% | 3,125 | 3,320 | 3,115 | 3,250 | 17,600 | ▼ | -0.09% |
| 2024-06-21 | 151A | ダイブ | 15,300 | 0.55% | 3,250 | 3,705 | 3,245 | 3,560 | 38,900 | ▼ | -0.24% |
| 2024-06-24 | 151A | ダイブ | 13,300 | 0.48% | 3,630 | 3,700 | 3,515 | 3,565 | 18,000 | ▼ | -0.07% |
| 2024-07-05 | 151A | ダイブ | 16,700 | 0.60% | 3,710 | 3,955 | 3,695 | 3,865 | 69,600 | ▲ | 0.12% |
| 2024-07-05 | 151A | ダイブ | 16,700 | 0.60% | 3,710 | 3,955 | 3,695 | 3,865 | 69,600 | ▲ | 0.12% |
| 2024-07-09 | 151A | ダイブ | 20,100 | 0.72% | 3,875 | 4,010 | 3,830 | 3,915 | 21,100 | ▲ | 0.12% |
| 2024-07-11 | 151A | ダイブ | 22,300 | 0.80% | 3,895 | 3,895 | 3,765 | 3,880 | 13,800 | ▲ | 0.08% |
| 2024-07-12 | 151A | ダイブ | 25,100 | 0.90% | 3,945 | 4,010 | 3,855 | 3,920 | 21,700 | ▲ | 0.09% |
| 2024-07-22 | 151A | ダイブ | 24,400 | 0.88% | 3,905 | 4,000 | 3,725 | 3,755 | 20,300 | ▼ | -0.02% |
| 2024-07-24 | 151A | ダイブ | 21,900 | 0.79% | 3,740 | 3,775 | 3,455 | 3,500 | 22,700 | ▼ | -0.08% |
| 2024-07-25 | 151A | ダイブ | 18,800 | 0.67% | 3,290 | 3,435 | 3,235 | 3,290 | 34,900 | ▼ | -0.12% |
| 2024-08-05 | 151A | ダイブ | 15,800 | 0.57% | 2,922 | 2,950 | 2,401 | 2,500 | 44,300 | ▼ | -0.1% |
| 2024-08-13 | 151A | ダイブ | 17,100 | 0.61% | 3,445 | 3,445 | 2,903 | 3,160 | 36,900 | ▲ | 0.04% |
| 2024-08-14 | 151A | ダイブ | 16,300 | 0.58% | 3,165 | 3,165 | 2,980 | 3,050 | 14,000 | ▼ | -0.03% |
| 2024-08-16 | 151A | ダイブ | 11,400 | 0.41% | 3,330 | 3,700 | 3,170 | 3,325 | 50,700 | ▼ | -0.17% |
| 2024-05-08 | 153A | カウリス | 45,400 | 0.74% | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 | ▲ | 0.45% |
| 2024-05-09 | 153A | カウリス | 62,900 | 1.03% | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 | ▲ | 0.29% |
| 2024-05-10 | 153A | カウリス | 84,100 | 1.38% | 2,452 | 2,469 | 2,175 | 2,323 | 667,400 | ▲ | 0.34% |
| 2024-05-13 | 153A | カウリス | 91,100 | 1.49% | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 | ▲ | 0.11% |
| 2024-05-15 | 153A | カウリス | 83,100 | 1.36% | 2,351 | 2,381 | 2,241 | 2,270 | 189,800 | ▼ | -0.12% |
| 2024-05-16 | 153A | カウリス | 86,300 | 1.41% | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 | ▲ | 0.04% |
| 2024-05-21 | 153A | カウリス | 95,300 | 1.50% | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 | ▲ | 0.09% |
| 2024-05-22 | 153A | カウリス | 93,200 | 1.47% | 2,337 | 2,458 | 2,330 | 2,384 | 113,700 | ▼ | -0.03% |
| 2024-05-24 | 153A | カウリス | 81,900 | 1.29% | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 | ▼ | -0.17% |
| 2024-05-29 | 153A | カウリス | 69,700 | 1.10% | 2,145 | 2,170 | 2,112 | 2,120 | 43,800 | ▼ | -0.18% |
| 2024-05-30 | 153A | カウリス | 62,400 | 0.98% | 2,074 | 2,164 | 2,051 | 2,160 | 59,900 | ▼ | -0.12% |
| 2024-06-03 | 153A | カウリス | 64,100 | 1.01% | 2,207 | 2,236 | 2,122 | 2,144 | 47,300 | ▲ | 0.03% |
| 2024-06-04 | 153A | カウリス | 62,400 | 0.98% | 2,100 | 2,198 | 2,092 | 2,198 | 33,100 | ▼ | -0.03% |
| 2024-06-07 | 153A | カウリス | 49,200 | 0.77% | 1,949 | 1,984 | 1,900 | 1,953 | 77,000 | ▼ | -0.2% |
| 2024-06-10 | 153A | カウリス | 44,100 | 0.69% | 1,960 | 2,040 | 1,938 | 2,025 | 45,400 | ▼ | -0.08% |
| 2024-06-12 | 153A | カウリス | 34,500 | 0.54% | 2,050 | 2,055 | 1,960 | 1,960 | 47,100 | ▼ | -0.14% |
| 2024-06-13 | 153A | カウリス | 27,300 | 0.43% | 1,941 | 1,948 | 1,861 | 1,865 | 109,300 | ▼ | -0.11% |
| 2024-10-09 | 153A | カウリス | 31,900 | 0.50% | 1,476 | 1,491 | 1,450 | 1,484 | 131,100 | ▲ | 0.04% |
| 2024-10-24 | 153A | カウリス | 39,600 | 0.62% | 1,400 | 1,410 | 1,359 | 1,395 | 63,700 | ▲ | 0.12% |
| 2024-11-07 | 153A | カウリス | 38,100 | 0.59% | 1,445 | 1,482 | 1,445 | 1,464 | 32,200 | ▼ | -0.03% |
| 2024-11-13 | 153A | カウリス | 38,800 | 0.60% | 1,540 | 1,561 | 1,521 | 1,548 | 54,700 | ▲ | 0.01% |
| 2024-11-20 | 153A | カウリス | 35,900 | 0.56% | 1,640 | 1,710 | 1,610 | 1,710 | 96,600 | ▼ | -0.03% |
| 2024-12-02 | 153A | カウリス | 38,900 | 0.61% | 1,765 | 1,847 | 1,727 | 1,757 | 123,600 | ▲ | 0.04% |
| 2024-12-04 | 153A | カウリス | 45,300 | 0.71% | 1,650 | 1,705 | 1,629 | 1,644 | 91,000 | ▲ | 0.09% |
| 2024-12-06 | 153A | カウリス | 53,700 | 0.84% | 1,607 | 1,656 | 1,580 | 1,650 | 54,300 | ▲ | 0.13% |
| 2024-12-17 | 153A | カウリス | 49,900 | 0.78% | 1,550 | 1,570 | 1,527 | 1,569 | 35,200 | ▼ | -0.05% |
| 2024-12-27 | 153A | カウリス | 40,300 | 0.63% | 1,338 | 1,389 | 1,329 | 1,358 | 83,500 | ▼ | -0.15% |
| 2025-01-07 | 153A | カウリス | 44,800 | 0.70% | 1,465 | 1,472 | 1,415 | 1,468 | 40,700 | ▲ | 0.06% |
| 2025-01-10 | 153A | カウリス | 42,700 | 0.66% | 1,400 | 1,430 | 1,400 | 1,422 | 17,600 | ▼ | -0.03% |
| 2025-01-30 | 153A | カウリス | 45,700 | 0.71% | 1,618 | 1,618 | 1,566 | 1,588 | 24,800 | ▲ | 0.04% |
| 2025-02-06 | 153A | カウリス | 44,400 | 0.69% | 1,508 | 1,517 | 1,486 | 1,494 | 19,400 | ▼ | -0.02% |
| 2025-02-06 | 153A | カウリス | 44,400 | 0.69% | 1,508 | 1,517 | 1,486 | 1,494 | 19,400 | ▼ | -0.02% |
| 2025-02-17 | 153A | カウリス | 37,200 | 0.58% | 1,370 | 1,512 | 1,365 | 1,496 | 178,100 | ▼ | -0.1% |
| 2025-03-03 | 153A | カウリス | 31,400 | 0.49% | 1,303 | 1,307 | 1,231 | 1,232 | 44,800 | ▼ | -0.08% |
| 2025-05-01 | 153A | カウリス | 39,000 | 0.61% | 887 | 1,039 | 887 | 999 | 2,110,600 | ▲ | 0.39% |
| 2025-05-02 | 153A | カウリス | 68,400 | 1.07% | 1,044 | 1,149 | 1,028 | 1,149 | 2,005,200 | ▲ | 0.46% |
| 2025-05-07 | 153A | カウリス | 43,000 | 0.67% | 1,209 | 1,449 | 1,200 | 1,449 | 3,902,600 | ▼ | -0.4% |
| 2025-05-08 | 153A | カウリス | 80,100 | 1.25% | 1,589 | 1,720 | 1,287 | 1,309 | 5,300,100 | ▲ | 0.57% |
| 2025-05-16 | 153A | カウリス | 67,700 | 1.05% | 1,428 | 1,475 | 1,312 | 1,382 | 416,100 | ▼ | -0.19% |
| 2025-05-19 | 153A | カウリス | 60,100 | 0.94% | 1,470 | 1,529 | 1,402 | 1,411 | 466,300 | ▼ | -0.11% |
| 2025-05-20 | 153A | カウリス | 55,700 | 0.87% | 1,381 | 1,381 | 1,335 | 1,337 | 205,000 | ▼ | -0.06% |
| 2025-05-21 | 153A | カウリス | 48,400 | 0.75% | 1,352 | 1,415 | 1,338 | 1,385 | 213,000 | ▼ | -0.12% |
| 2025-05-22 | 153A | カウリス | 35,200 | 0.55% | 1,356 | 1,525 | 1,353 | 1,445 | 463,800 | ▼ | -0.19% |
| 2025-05-26 | 153A | カウリス | 29,000 | 0.45% | 1,417 | 1,500 | 1,402 | 1,420 | 205,700 | ▼ | -0.1% |
| 2024-06-26 | 155A | 情報戦略テク | 63,500 | 0.61% | 783 | 817 | 715 | 723 | 2,901,500 | ▲ | 0.18% |
| 2024-07-01 | 155A | 情報戦略テク | 111,000 | 1.07% | 708 | 745 | 683 | 690 | 1,026,200 | ▲ | 0.46% |
| 2024-07-02 | 155A | 情報戦略テク | 152,300 | 1.48% | 710 | 778 | 668 | 669 | 1,452,900 | ▲ | 0.4% |
| 2024-07-03 | 155A | 情報戦略テク | 156,100 | 1.51% | 661 | 676 | 656 | 665 | 210,400 | ▲ | 0.03% |
| 2024-07-04 | 155A | 情報戦略テク | 146,900 | 1.42% | 651 | 665 | 631 | 637 | 286,200 | ▼ | -0.09% |
| 2024-07-17 | 155A | 情報戦略テク | 143,000 | 1.39% | 647 | 647 | 625 | 627 | 104,700 | ▼ | -0.03% |
| 2024-07-24 | 155A | 情報戦略テク | 130,700 | 1.27% | 579 | 587 | 572 | 575 | 76,600 | ▼ | -0.11% |
| 2024-07-25 | 155A | 情報戦略テク | 123,200 | 1.19% | 560 | 560 | 544 | 553 | 121,600 | ▼ | -0.08% |
| 2024-07-26 | 155A | 情報戦略テク | 123,400 | 1.20% | 557 | 568 | 550 | 550 | 38,300 | ▲ | 0.01% |
| 2024-07-29 | 155A | 情報戦略テク | 117,100 | 1.13% | 559 | 568 | 548 | 561 | 43,500 | ▼ | -0.07% |
| 2024-07-30 | 155A | 情報戦略テク | 112,500 | 1.09% | 556 | 576 | 543 | 549 | 63,900 | ▼ | -0.03% |
| 2024-08-01 | 155A | 情報戦略テク | 113,500 | 1.10% | 563 | 563 | 515 | 521 | 120,200 | ▲ | 0.01% |
| 2024-08-02 | 155A | 情報戦略テク | 107,600 | 1.04% | 500 | 509 | 482 | 482 | 128,700 | ▼ | -0.06% |
| 2024-08-05 | 155A | 情報戦略テク | 94,400 | 0.91% | 402 | 428 | 402 | 402 | 247,100 | ▼ | -0.13% |
| 2024-08-06 | 155A | 情報戦略テク | 90,000 | 0.87% | 414 | 428 | 404 | 412 | 189,800 | ▼ | -0.04% |
| 2024-08-13 | 155A | 情報戦略テク | 112,700 | 1.09% | 481 | 514 | 478 | 497 | 150,400 | ▲ | 0.22% |
| 2024-08-14 | 155A | 情報戦略テク | 95,700 | 0.93% | 465 | 492 | 455 | 481 | 166,400 | ▼ | -0.16% |
| 2024-08-15 | 155A | 情報戦略テク | 88,700 | 0.86% | 487 | 487 | 455 | 469 | 99,600 | ▼ | -0.07% |
| 2024-08-16 | 155A | 情報戦略テク | 78,700 | 0.76% | 480 | 500 | 465 | 492 | 116,300 | ▼ | -0.09% |
| 2024-08-22 | 155A | 情報戦略テク | 70,200 | 0.68% | 500 | 500 | 488 | 496 | 27,500 | ▼ | -0.07% |
| 2024-08-30 | 155A | 情報戦略テク | 62,400 | 0.60% | 535 | 548 | 531 | 541 | 44,700 | ▲ | 0.01% |
| 2024-09-02 | 155A | 情報戦略テク | 61,000 | 0.59% | 556 | 578 | 551 | 577 | 150,800 | ▼ | -0.01% |
| 2024-09-03 | 155A | 情報戦略テク | 64,700 | 0.62% | 587 | 605 | 574 | 604 | 166,600 | ▲ | 0.03% |
| 2024-09-05 | 155A | 情報戦略テク | 72,900 | 0.70% | 546 | 580 | 544 | 565 | 124,400 | ▲ | 0.07% |
| 2024-09-06 | 155A | 情報戦略テク | 83,800 | 0.81% | 585 | 604 | 557 | 568 | 268,600 | ▲ | 0.11% |
| 2024-09-09 | 155A | 情報戦略テク | 81,700 | 0.79% | 538 | 565 | 536 | 564 | 76,700 | ▼ | -0.02% |
| 2024-09-10 | 155A | 情報戦略テク | 82,600 | 0.80% | 572 | 578 | 552 | 570 | 88,400 | ▲ | 0.01% |
| 2024-09-13 | 155A | 情報戦略テク | 80,400 | 0.78% | 546 | 550 | 520 | 525 | 87,100 | ▼ | -0.02% |
| 2024-09-20 | 155A | 情報戦略テク | 71,800 | 0.69% | 529 | 530 | 518 | 529 | 45,000 | ▼ | -0.09% |
| 2024-10-04 | 155A | 情報戦略テク | 60,200 | 0.58% | 520 | 551 | 520 | 546 | 91,700 | ▼ | -0.1% |
| 2024-10-07 | 155A | 情報戦略テク | 73,400 | 0.71% | 598 | 598 | 557 | 566 | 281,900 | ▲ | 0.13% |
| 2024-10-11 | 155A | 情報戦略テク | 83,100 | 0.80% | 559 | 569 | 546 | 561 | 105,500 | ▲ | 0.09% |
| 2024-10-23 | 155A | 情報戦略テク | 82,200 | 0.79% | 531 | 536 | 520 | 520 | 56,600 | ▼ | -0.01% |
| 2024-10-30 | 155A | 情報戦略テク | 70,500 | 0.68% | 528 | 529 | 509 | 520 | 69,700 | ▼ | -0.1% |
| 2024-11-13 | 155A | 情報戦略テク | 72,400 | 0.70% | 503 | 512 | 497 | 508 | 77,400 | ▲ | 0.01% |
| 2024-11-14 | 155A | 情報戦略テク | 68,900 | 0.66% | 512 | 517 | 492 | 510 | 146,900 | ▼ | -0.03% |
| 2024-11-18 | 155A | 情報戦略テク | 59,300 | 0.57% | 534 | 554 | 526 | 547 | 69,300 | ▼ | -0.09% |
| 2024-11-20 | 155A | 情報戦略テク | 62,100 | 0.60% | 547 | 569 | 547 | 556 | 60,000 | ▲ | 0.03% |
| 2024-11-21 | 155A | 情報戦略テク | 62,000 | 0.59% | 565 | 569 | 540 | 541 | 38,300 | ▼ | -0.01% |
| 2025-01-07 | 155A | 情報戦略テク | 75,300 | 0.72% | 498 | 499 | 491 | 493 | 48,400 | ▲ | 0.13% |
| 2025-01-08 | 155A | 情報戦略テク | 84,700 | 0.81% | 490 | 495 | 481 | 482 | 55,200 | ▲ | 0.09% |
| 2025-01-09 | 155A | 情報戦略テク | 80,600 | 0.77% | 481 | 482 | 470 | 479 | 71,800 | ▼ | -0.04% |
| 2025-01-24 | 155A | 情報戦略テク | 70,100 | 0.67% | 463 | 482 | 462 | 482 | 37,200 | ▼ | -0.09% |
| 2025-01-30 | 155A | 情報戦略テク | 79,000 | 0.76% | 500 | 500 | 491 | 491 | 38,900 | ▲ | 0.08% |
| 2025-02-10 | 155A | 情報戦略テク | 85,000 | 0.82% | 500 | 508 | 500 | 506 | 37,500 | ▲ | 0.05% |
| 2025-02-10 | 155A | 情報戦略テク | 85,000 | 0.82% | 500 | 508 | 500 | 506 | 37,500 | ▲ | 0.05% |
| 2025-03-13 | 155A | 情報戦略テク | 81,200 | 0.78% | 416 | 422 | 416 | 416 | 17,700 | ▼ | -0.03% |
| 2025-03-26 | 155A | 情報戦略テク | 71,400 | 0.68% | 435 | 440 | 431 | 440 | 10,600 | ▼ | -0.09% |
| 2025-04-08 | 155A | 情報戦略テク | 60,200 | 0.58% | 324 | 356 | 324 | 354 | 52,900 | ▼ | -0.1% |
| 2025-04-10 | 155A | 情報戦略テク | 51,400 | 0.49% | 359 | 374 | 355 | 373 | 42,100 | ▼ | -0.08% |
| 2024-10-15 | 156A | マテリアルＧ | 52,800 | 0.53% | 702 | 730 | 690 | 722 | 226,000 | ▲ | 0.33% |
| 2024-10-21 | 156A | マテリアルＧ | 49,100 | 0.49% | 679 | 693 | 669 | 689 | 32,700 | ▼ | -0.04% |
| 2024-10-23 | 156A | マテリアルＧ | 49,800 | 0.50% | 666 | 666 | 648 | 650 | 44,800 | ▲ | 0.01% |
| 2024-10-25 | 156A | マテリアルＧ | 48,200 | 0.48% | 650 | 681 | 642 | 666 | 111,600 | ▼ | -0.02% |
| 2024-11-13 | 156A | マテリアルＧ | 53,900 | 0.54% | 629 | 641 | 617 | 617 | 81,900 | ▲ | 0.06% |
| 2024-11-14 | 156A | マテリアルＧ | 64,900 | 0.65% | 615 | 616 | 587 | 588 | 114,300 | ▲ | 0.1% |
| 2024-11-22 | 156A | マテリアルＧ | 54,100 | 0.54% | 594 | 603 | 578 | 589 | 88,700 | ▼ | -0.1% |
| 2024-11-25 | 156A | マテリアルＧ | 33,800 | 0.34% | 608 | 633 | 606 | 610 | 167,800 | ▼ | -0.2% |
| 2024-04-02 | 157A | Ｇモンスター | 21,800 | 0.68% | 1,400 | 1,400 | 1,209 | 1,209 | 588,800 | ▲ | 0.68% |
| 2024-04-03 | 157A | Ｇモンスター | 23,200 | 0.72% | 1,179 | 1,245 | 1,133 | 1,150 | 420,200 | ▲ | 0.03% |
| 2024-04-04 | 157A | Ｇモンスター | 14,500 | 0.45% | 1,170 | 1,223 | 1,090 | 1,120 | 291,900 | ▼ | -0.26% |
| 2024-11-18 | 1662 | 石油資源 | 1,356,801 | 0.52% | 1,100 | 1,108 | 1,095 | 1,104 | 843,000 | ▲ | 0.1% |
| 2024-11-21 | 1662 | 石油資源 | 1,708,834 | 0.66% | 1,090 | 1,095 | 1,070 | 1,070 | 887,200 | ▲ | 0.14% |
| 2024-12-03 | 1662 | 石油資源 | 1,537,335 | 0.59% | 1,090 | 1,104 | 1,085 | 1,087 | 874,000 | ▼ | -0.07% |
| 2024-12-18 | 1662 | 石油資源 | 1,218,392 | 0.47% | 1,090 | 1,098 | 1,083 | 1,083 | 760,500 | ▼ | -0.12% |
| 2024-12-19 | 1662 | 石油資源 | 1,307,792 | 0.50% | 1,082 | 1,090 | 1,077 | 1,084 | 871,200 | ▲ | 0.03% |
| 2024-12-20 | 1662 | 石油資源 | 1,253,592 | 0.48% | 1,091 | 1,093 | 1,082 | 1,082 | 916,600 | ▼ | -0.02% |
| 2025-04-01 | 1662 | 石油資源 | 1,288,367 | 0.50% | 1,186 | 1,188 | 1,169 | 1,175 | 718,700 | ▲ | 0.08% |
| 2025-04-02 | 1662 | 石油資源 | 1,204,267 | 0.46% | 1,160 | 1,171 | 1,143 | 1,151 | 744,900 | ▼ | -0.03% |
| 2024-04-17 | 1663 | Ｋ＆Ｏエナジ | 146,865 | 0.51% | 3,250 | 3,310 | 3,140 | 3,215 | 201,800 | ▲ | 0.07% |
| 2024-04-24 | 1663 | Ｋ＆Ｏエナジ | 178,565 | 0.63% | 3,365 | 3,385 | 3,325 | 3,380 | 121,500 | ▲ | 0.12% |
| 2024-04-26 | 1663 | Ｋ＆Ｏエナジ | 168,965 | 0.59% | 3,245 | 3,370 | 3,220 | 3,340 | 160,700 | ▼ | -0.04% |
| 2024-05-01 | 1663 | Ｋ＆Ｏエナジ | 185,965 | 0.65% | 3,375 | 3,420 | 3,350 | 3,350 | 90,200 | ▲ | 0.06% |
| 2024-05-10 | 1663 | Ｋ＆Ｏエナジ | 166,365 | 0.58% | 3,250 | 3,400 | 3,235 | 3,375 | 116,500 | ▼ | -0.07% |
| 2024-05-21 | 1663 | Ｋ＆Ｏエナジ | 174,514 | 0.61% | 3,620 | 3,780 | 3,610 | 3,690 | 501,300 | ▲ | 0.03% |
| 2024-05-22 | 1663 | Ｋ＆Ｏエナジ | 198,821 | 0.70% | 3,795 | 3,825 | 3,670 | 3,715 | 324,400 | ▲ | 0.08% |
| 2024-05-27 | 1663 | Ｋ＆Ｏエナジ | 233,733 | 0.82% | 3,670 | 3,750 | 3,635 | 3,685 | 129,500 | ▲ | 0.12% |
| 2024-05-31 | 1663 | Ｋ＆Ｏエナジ | 260,244 | 0.91% | 3,880 | 4,030 | 3,865 | 3,935 | 708,700 | ▲ | 0.09% |
| 2024-06-06 | 1663 | Ｋ＆Ｏエナジ | 253,723 | 0.89% | 3,750 | 3,775 | 3,655 | 3,690 | 161,600 | ▼ | -0.02% |
| 2024-06-11 | 1663 | Ｋ＆Ｏエナジ | 256,221 | 0.90% | 3,850 | 4,230 | 3,820 | 4,140 | 939,300 | ▲ | 0.01% |
| 2024-06-18 | 1663 | Ｋ＆Ｏエナジ | 294,221 | 1.03% | 4,240 | 4,310 | 3,710 | 3,795 | 1,296,500 | ▲ | 0.13% |
| 2024-06-19 | 1663 | Ｋ＆Ｏエナジ | 279,321 | 0.98% | 3,735 | 3,825 | 3,390 | 3,510 | 1,195,100 | ▼ | -0.05% |
| 2024-06-20 | 1663 | Ｋ＆Ｏエナジ | 285,021 | 1.00% | 3,445 | 3,560 | 3,360 | 3,555 | 683,800 | ▲ | 0.02% |
| 2024-06-21 | 1663 | Ｋ＆Ｏエナジ | 279,021 | 0.98% | 3,585 | 3,635 | 3,455 | 3,460 | 330,300 | ▼ | -0.02% |
| 2024-06-24 | 1663 | Ｋ＆Ｏエナジ | 299,621 | 1.05% | 3,460 | 3,680 | 3,440 | 3,670 | 445,900 | ▲ | 0.07% |
| 2024-07-01 | 1663 | Ｋ＆Ｏエナジ | 280,921 | 0.99% | 3,840 | 3,850 | 3,605 | 3,610 | 309,500 | ▼ | -0.06% |
| 2024-07-03 | 1663 | Ｋ＆Ｏエナジ | 249,221 | 0.87% | 3,600 | 3,675 | 3,565 | 3,575 | 200,300 | ▼ | -0.12% |
| 2024-07-05 | 1663 | Ｋ＆Ｏエナジ | 212,321 | 0.74% | 3,525 | 3,650 | 3,490 | 3,490 | 210,600 | ▼ | -0.13% |
| 2024-07-05 | 1663 | Ｋ＆Ｏエナジ | 212,321 | 0.74% | 3,525 | 3,650 | 3,490 | 3,490 | 210,600 | ▼ | -0.13% |
| 2024-07-09 | 1663 | Ｋ＆Ｏエナジ | 192,221 | 0.67% | 3,575 | 3,635 | 3,515 | 3,580 | 135,700 | ▼ | -0.06% |
| 2024-07-11 | 1663 | Ｋ＆Ｏエナジ | 168,421 | 0.59% | 3,610 | 3,610 | 3,515 | 3,560 | 153,600 | ▼ | -0.08% |
| 2024-07-18 | 1663 | Ｋ＆Ｏエナジ | 133,221 | 0.47% | 3,610 | 3,645 | 3,560 | 3,600 | 126,200 | ▼ | -0.12% |
| 2024-11-11 | 1663 | Ｋ＆Ｏエナジ | 142,930 | 0.50% | 3,050 | 3,070 | 3,035 | 3,060 | 54,600 | ▲ | 0.09% |
| 2024-11-14 | 1663 | Ｋ＆Ｏエナジ | 141,630 | 0.49% | 2,878 | 2,949 | 2,877 | 2,938 | 89,200 | ▼ | -0.01% |
| 2024-11-15 | 1663 | Ｋ＆Ｏエナジ | 143,730 | 0.50% | 2,930 | 2,984 | 2,930 | 2,958 | 83,600 | ▲ | 0.01% |
| 2024-11-26 | 1663 | Ｋ＆Ｏエナジ | 175,181 | 0.61% | 3,160 | 3,220 | 3,065 | 3,080 | 332,000 | ▲ | 0.1% |
| 2024-11-28 | 1663 | Ｋ＆Ｏエナジ | 221,781 | 0.78% | 3,150 | 3,360 | 3,080 | 3,295 | 250,700 | ▲ | 0.17% |
| 2024-11-29 | 1663 | Ｋ＆Ｏエナジ | 243,481 | 0.85% | 3,295 | 3,435 | 3,255 | 3,260 | 365,400 | ▲ | 0.06% |
| 2024-12-02 | 1663 | Ｋ＆Ｏエナジ | 274,081 | 0.96% | 3,320 | 3,385 | 3,230 | 3,360 | 259,000 | ▲ | 0.1% |
| 2024-12-03 | 1663 | Ｋ＆Ｏエナジ | 292,882 | 1.03% | 3,365 | 3,425 | 3,275 | 3,310 | 243,800 | ▲ | 0.07% |
| 2024-12-09 | 1663 | Ｋ＆Ｏエナジ | 314,282 | 1.10% | 3,235 | 3,335 | 3,210 | 3,210 | 105,400 | ▲ | 0.07% |
| 2024-12-10 | 1663 | Ｋ＆Ｏエナジ | 305,282 | 1.07% | 3,210 | 3,215 | 3,130 | 3,150 | 124,300 | ▼ | -0.03% |
| 2024-12-23 | 1663 | Ｋ＆Ｏエナジ | 313,682 | 1.10% | 3,085 | 3,235 | 3,085 | 3,235 | 245,200 | ▲ | 0.03% |
| 2024-12-26 | 1663 | Ｋ＆Ｏエナジ | 355,182 | 1.25% | 3,330 | 3,545 | 3,305 | 3,510 | 536,600 | ▲ | 0.14% |
| 2024-12-27 | 1663 | Ｋ＆Ｏエナジ | 374,482 | 1.32% | 3,700 | 3,730 | 3,600 | 3,635 | 701,900 | ▲ | 0.07% |
| 2025-01-06 | 1663 | Ｋ＆Ｏエナジ | 408,382 | 1.44% | 3,845 | 3,985 | 3,775 | 3,780 | 617,500 | ▲ | 0.11% |
| 2025-01-08 | 1663 | Ｋ＆Ｏエナジ | 390,282 | 1.37% | 3,695 | 3,700 | 3,590 | 3,635 | 334,200 | ▼ | -0.06% |
| 2025-01-27 | 1663 | Ｋ＆Ｏエナジ | 397,682 | 1.40% | 3,365 | 3,375 | 3,265 | 3,280 | 120,300 | ▲ | 0.02% |
| 2025-01-30 | 1663 | Ｋ＆Ｏエナジ | 430,982 | 1.52% | 3,245 | 3,325 | 3,240 | 3,310 | 97,600 | ▲ | 0.12% |
| 2025-02-06 | 1663 | Ｋ＆Ｏエナジ | 462,082 | 1.63% | 3,205 | 3,260 | 3,205 | 3,205 | 111,800 | ▲ | 0.1% |
| 2025-02-06 | 1663 | Ｋ＆Ｏエナジ | 462,082 | 1.63% | 3,205 | 3,260 | 3,205 | 3,205 | 111,800 | ▲ | 0.1% |
| 2025-02-10 | 1663 | Ｋ＆Ｏエナジ | 487,282 | 1.71% | 3,095 | 3,125 | 3,065 | 3,100 | 148,600 | ▲ | 0.08% |
| 2025-02-10 | 1663 | Ｋ＆Ｏエナジ | 487,282 | 1.71% | 3,095 | 3,125 | 3,065 | 3,100 | 148,600 | ▲ | 0.08% |
| 2025-02-14 | 1663 | Ｋ＆Ｏエナジ | 514,582 | 1.81% | 3,150 | 3,190 | 3,125 | 3,130 | 162,800 | ▲ | 0.1% |
| 2025-02-17 | 1663 | Ｋ＆Ｏエナジ | 482,382 | 1.70% | 3,200 | 3,465 | 3,185 | 3,455 | 590,300 | ▼ | -0.11% |
| 2025-02-18 | 1663 | Ｋ＆Ｏエナジ | 455,682 | 1.60% | 3,495 | 3,525 | 3,335 | 3,370 | 229,400 | ▼ | -0.09% |
| 2025-02-19 | 1663 | Ｋ＆Ｏエナジ | 451,982 | 1.59% | 3,395 | 3,440 | 3,260 | 3,295 | 140,200 | ▼ | -0.01% |
| 2025-03-04 | 1663 | Ｋ＆Ｏエナジ | 422,761 | 1.49% | 3,190 | 3,190 | 3,110 | 3,170 | 71,100 | ▼ | -0.1% |
| 2025-03-11 | 1663 | Ｋ＆Ｏエナジ | 395,161 | 1.39% | 3,150 | 3,205 | 3,115 | 3,205 | 71,000 | ▼ | -0.1% |
| 2025-03-17 | 1663 | Ｋ＆Ｏエナジ | 364,661 | 1.28% | 3,280 | 3,295 | 3,210 | 3,250 | 82,900 | ▼ | -0.1% |
| 2025-03-24 | 1663 | Ｋ＆Ｏエナジ | 333,061 | 1.17% | 3,355 | 3,355 | 3,250 | 3,275 | 71,000 | ▼ | -0.11% |
| 2025-03-28 | 1663 | Ｋ＆Ｏエナジ | 309,861 | 1.09% | 3,190 | 3,190 | 3,130 | 3,130 | 69,400 | ▼ | -0.07% |
| 2025-04-10 | 1663 | Ｋ＆Ｏエナジ | 272,461 | 0.96% | 2,649 | 2,652 | 2,580 | 2,598 | 150,400 | ▼ | -0.13% |
| 2025-04-21 | 1663 | Ｋ＆Ｏエナジ | 289,661 | 1.02% | 2,730 | 2,743 | 2,690 | 2,707 | 108,500 | ▲ | 0.06% |
| 2025-04-24 | 1663 | Ｋ＆Ｏエナジ | 277,561 | 0.97% | 2,748 | 2,775 | 2,722 | 2,751 | 91,000 | ▼ | -0.05% |
| 2025-04-30 | 1663 | Ｋ＆Ｏエナジ | 250,561 | 0.88% | 2,743 | 2,770 | 2,700 | 2,765 | 125,000 | ▼ | -0.08% |
| 2025-05-12 | 1663 | Ｋ＆Ｏエナジ | 225,661 | 0.79% | 2,877 | 2,923 | 2,854 | 2,907 | 136,200 | ▼ | -0.08% |
| 2025-05-14 | 1663 | Ｋ＆Ｏエナジ | 178,303 | 0.62% | 3,090 | 3,095 | 2,905 | 3,000 | 811,700 | ▼ | -0.17% |
| 2025-05-15 | 1663 | Ｋ＆Ｏエナジ | 166,503 | 0.58% | 2,940 | 2,976 | 2,914 | 2,950 | 164,500 | ▼ | -0.04% |
| 2025-05-20 | 1663 | Ｋ＆Ｏエナジ | 141,003 | 0.49% | 2,952 | 2,968 | 2,922 | 2,936 | 123,800 | ▼ | -0.08% |
| 2025-02-04 | 166A | タスキＨＤ | 261,403 | 0.50% | 668 | 668 | 646 | 650 | 1,045,800 | ▲ | 0.09% |
| 2025-02-04 | 166A | タスキＨＤ | 261,403 | 0.50% | 668 | 668 | 646 | 650 | 1,045,800 | ▲ | 0.09% |
| 2025-02-13 | 166A | タスキＨＤ | 208,803 | 0.40% | 687 | 723 | 687 | 697 | 2,235,100 | ▼ | -0.09% |
| 2025-02-13 | 166A | タスキＨＤ | 208,803 | 0.40% | 687 | 723 | 687 | 697 | 2,235,100 | ▼ | -0.09% |
| 2025-02-26 | 166A | タスキＨＤ | 260,603 | 0.50% | 649 | 651 | 641 | 651 | 344,400 | ▲ | 0.07% |
| 2025-03-03 | 166A | タスキＨＤ | 255,603 | 0.49% | 650 | 656 | 647 | 655 | 291,700 | ▼ | -0.01% |
| 2025-04-03 | 166A | タスキＨＤ | 297,603 | 0.56% | 649 | 656 | 642 | 644 | 820,700 | ▲ | 0.16% |
| 2025-04-07 | 166A | タスキＨＤ | 250,403 | 0.47% | 543 | 589 | 543 | 570 | 1,612,900 | ▼ | -0.09% |
| 2024-04-17 | 168A | イタミアート | 7,600 | 0.51% | 1,430 | 1,473 | 1,395 | 1,427 | 52,300 | ▲ | 0.1% |
| 2024-04-18 | 168A | イタミアート | 7,200 | 0.48% | 1,416 | 1,437 | 1,410 | 1,425 | 29,800 | ▼ | -0.03% |
| 2024-04-19 | 168A | イタミアート | 10,300 | 0.70% | 1,406 | 1,430 | 1,350 | 1,360 | 61,700 | ▲ | 0.21% |
| 2024-04-22 | 168A | イタミアート | 10,000 | 0.68% | 1,365 | 1,385 | 1,332 | 1,339 | 28,200 | ▼ | -0.01% |
| 2024-04-23 | 168A | イタミアート | 10,900 | 0.74% | 1,350 | 1,472 | 1,346 | 1,399 | 60,900 | ▲ | 0.05% |
| 2024-04-25 | 168A | イタミアート | 11,900 | 0.80% | 1,434 | 1,440 | 1,402 | 1,426 | 12,400 | ▲ | 0.06% |
| 2024-05-07 | 168A | イタミアート | 14,100 | 0.95% | 1,307 | 1,327 | 1,287 | 1,313 | 16,800 | ▲ | 0.14% |
| 2024-05-10 | 168A | イタミアート | 16,100 | 1.09% | 1,274 | 1,280 | 1,229 | 1,236 | 27,300 | ▲ | 0.14% |
| 2024-05-14 | 168A | イタミアート | 14,300 | 0.97% | 1,282 | 1,345 | 1,282 | 1,330 | 11,700 | ▼ | -0.12% |
| 2024-05-16 | 168A | イタミアート | 13,100 | 0.89% | 1,275 | 1,316 | 1,275 | 1,291 | 9,700 | ▼ | -0.07% |
| 2024-05-23 | 168A | イタミアート | 13,600 | 0.92% | 1,355 | 1,355 | 1,299 | 1,299 | 8,300 | ▲ | 0.03% |
| 2024-05-30 | 168A | イタミアート | 14,700 | 1.00% | 1,277 | 1,336 | 1,250 | 1,329 | 12,100 | ▲ | 0.07% |
| 2024-06-04 | 168A | イタミアート | 16,400 | 1.11% | 1,370 | 1,446 | 1,370 | 1,422 | 27,800 | ▲ | 0.11% |
| 2024-06-11 | 168A | イタミアート | 15,900 | 1.08% | 1,344 | 1,367 | 1,317 | 1,345 | 9,100 | ▼ | -0.03% |
| 2024-06-17 | 168A | イタミアート | 10,700 | 0.72% | 1,317 | 1,327 | 1,257 | 1,266 | 71,200 | ▼ | -0.36% |
| 2024-06-19 | 168A | イタミアート | 2,800 | 0.19% | 1,338 | 1,343 | 1,323 | 1,342 | 8,000 | ▼ | -0.53% |
| 2025-02-21 | 168A | イタミアート | 7,600 | 0.51% | 1,211 | 1,211 | 1,125 | 1,129 | 99,100 | ▲ | 0.14% |
| 2025-03-13 | 168A | イタミアート | 7,200 | 0.48% | 1,135 | 1,135 | 1,102 | 1,102 | 21,800 | ▼ | -0.03% |
| 2024-03-01 | 1711 | ＳＤＳＨＤ | 77,600 | 0.82% | 485 | 491 | 469 | 483 | 281,300 | ▼ | -0.13% |
| 2024-03-04 | 1711 | ＳＤＳＨＤ | 51,100 | 0.54% | 478 | 508 | 478 | 499 | 660,500 | ▼ | -0.27% |
| 2024-03-06 | 1711 | ＳＤＳＨＤ | 85,400 | 0.90% | 511 | 513 | 485 | 497 | 416,400 | ▲ | 0.36% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 109,400 | 1.15% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.24% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 103,700 | 1.09% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.05% |
| 2024-03-11 | 1711 | ＳＤＳＨＤ | 105,200 | 1.11% | 430 | 454 | 420 | 438 | 244,700 | ▲ | 0.02% |
| 2024-03-12 | 1711 | ＳＤＳＨＤ | 86,400 | 0.91% | 432 | 457 | 431 | 441 | 280,100 | ▼ | -0.2% |
| 2024-03-13 | 1711 | ＳＤＳＨＤ | 77,400 | 0.81% | 439 | 439 | 415 | 418 | 283,500 | ▼ | -0.09% |
| 2024-03-14 | 1711 | ＳＤＳＨＤ | 74,500 | 0.78% | 415 | 437 | 415 | 437 | 114,400 | ▼ | -0.03% |
| 2024-03-15 | 1711 | ＳＤＳＨＤ | 62,300 | 0.65% | 429 | 462 | 413 | 461 | 379,400 | ▼ | -0.13% |
| 2024-03-19 | 1711 | ＳＤＳＨＤ | 50,800 | 0.53% | 442 | 476 | 435 | 467 | 273,300 | ▼ | -0.12% |
| 2024-03-21 | 1711 | ＳＤＳＨＤ | 31,300 | 0.32% | 527 | 547 | 501 | 546 | 2,392,500 | ▼ | -0.21% |
| 2024-03-25 | 1711 | ＳＤＳＨＤ | 75,200 | 0.77% | 607 | 640 | 574 | 587 | 1,709,400 | ▲ | 0.35% |
| 2024-03-26 | 1711 | ＳＤＳＨＤ | 56,000 | 0.57% | 586 | 598 | 568 | 570 | 481,800 | ▼ | -0.2% |
| 2024-03-27 | 1711 | ＳＤＳＨＤ | 31,300 | 0.32% | 575 | 575 | 533 | 544 | 653,700 | ▼ | -0.24% |
| 2024-03-28 | 1711 | ＳＤＳＨＤ | 68,700 | 0.71% | 535 | 553 | 528 | 539 | 351,400 | ▲ | 0.38% |
| 2024-03-29 | 1711 | ＳＤＳＨＤ | 102,200 | 1.05% | 540 | 558 | 535 | 535 | 372,500 | ▲ | 0.34% |
| 2024-04-02 | 1711 | ＳＤＳＨＤ | 126,800 | 1.31% | 545 | 545 | 522 | 541 | 357,700 | ▲ | 0.26% |
| 2024-04-03 | 1711 | ＳＤＳＨＤ | 137,700 | 1.42% | 540 | 547 | 525 | 539 | 174,700 | ▲ | 0.1% |
| 2024-04-04 | 1711 | ＳＤＳＨＤ | 149,600 | 1.54% | 535 | 548 | 511 | 513 | 311,500 | ▲ | 0.12% |
| 2024-04-09 | 1711 | ＳＤＳＨＤ | 155,700 | 1.60% | 485 | 497 | 477 | 487 | 91,700 | ▲ | 0.06% |
| 2024-04-10 | 1711 | ＳＤＳＨＤ | 152,700 | 1.57% | 487 | 496 | 477 | 480 | 201,900 | ▼ | -0.03% |
| 2024-04-12 | 1711 | ＳＤＳＨＤ | 136,100 | 1.40% | 489 | 520 | 489 | 507 | 253,500 | ▼ | -0.17% |
| 2024-04-15 | 1711 | ＳＤＳＨＤ | 146,100 | 1.51% | 492 | 504 | 481 | 495 | 238,500 | ▲ | 0.11% |
| 2024-04-19 | 1711 | ＳＤＳＨＤ | 158,100 | 1.63% | 535 | 541 | 511 | 511 | 277,600 | ▲ | 0.11% |
| 2024-04-23 | 1711 | ＳＤＳＨＤ | 202,200 | 2.05% | 547 | 568 | 533 | 561 | 1,190,400 | ▲ | 0.41% |
| 2024-04-24 | 1711 | ＳＤＳＨＤ | 231,400 | 2.35% | 562 | 585 | 512 | 538 | 1,138,900 | ▲ | 0.3% |
| 2024-04-25 | 1711 | ＳＤＳＨＤ | 225,200 | 2.29% | 530 | 574 | 529 | 558 | 620,700 | ▼ | -0.06% |
| 2024-04-30 | 1711 | ＳＤＳＨＤ | 234,200 | 2.38% | 589 | 589 | 558 | 576 | 672,400 | ▲ | 0.08% |
| 2024-05-01 | 1711 | ＳＤＳＨＤ | 249,100 | 2.53% | 563 | 565 | 537 | 542 | 358,500 | ▲ | 0.14% |
| 2024-05-08 | 1711 | ＳＤＳＨＤ | 237,600 | 2.41% | 538 | 549 | 528 | 544 | 247,600 | ▼ | -0.11% |
| 2024-05-09 | 1711 | ＳＤＳＨＤ | 247,600 | 2.51% | 554 | 558 | 511 | 536 | 464,500 | ▲ | 0.09% |
| 2024-05-10 | 1711 | ＳＤＳＨＤ | 236,500 | 2.40% | 527 | 550 | 527 | 543 | 151,300 | ▼ | -0.1% |
| 2024-05-13 | 1711 | ＳＤＳＨＤ | 224,500 | 2.28% | 540 | 549 | 535 | 539 | 141,000 | ▼ | -0.12% |
| 2024-05-14 | 1711 | ＳＤＳＨＤ | 213,700 | 2.17% | 545 | 549 | 528 | 544 | 148,100 | ▼ | -0.1% |
| 2024-05-15 | 1711 | ＳＤＳＨＤ | 200,900 | 2.04% | 538 | 541 | 521 | 533 | 175,800 | ▼ | -0.12% |
| 2024-05-16 | 1711 | ＳＤＳＨＤ | 189,000 | 1.92% | 518 | 536 | 504 | 526 | 319,200 | ▼ | -0.12% |
| 2024-05-17 | 1711 | ＳＤＳＨＤ | 201,700 | 2.05% | 529 | 550 | 516 | 518 | 257,900 | ▲ | 0.12% |
| 2024-05-22 | 1711 | ＳＤＳＨＤ | 207,300 | 2.10% | 527 | 550 | 512 | 518 | 346,800 | ▲ | 0.05% |
| 2024-05-24 | 1711 | ＳＤＳＨＤ | 202,300 | 2.05% | 508 | 508 | 497 | 501 | 177,700 | ▼ | -0.05% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 207,500 | 2.11% | 496 | 496 | 447 | 458 | 512,200 | ▲ | 0.06% |
| 2024-05-28 | 1711 | ＳＤＳＨＤ | 204,300 | 2.07% | 457 | 501 | 457 | 498 | 246,900 | ▼ | -0.04% |
| 2024-05-29 | 1711 | ＳＤＳＨＤ | 210,500 | 2.14% | 490 | 491 | 458 | 468 | 193,500 | ▲ | 0.07% |
| 2024-05-31 | 1711 | ＳＤＳＨＤ | 229,400 | 2.33% | 450 | 450 | 419 | 424 | 622,300 | ▲ | 0.18% |
| 2024-06-06 | 1711 | ＳＤＳＨＤ | 219,300 | 2.23% | 410 | 413 | 397 | 399 | 145,500 | ▼ | -0.1% |
| 2024-06-07 | 1711 | ＳＤＳＨＤ | 197,200 | 2.00% | 397 | 417 | 391 | 409 | 135,800 | ▼ | -0.23% |
| 2024-06-10 | 1711 | ＳＤＳＨＤ | 186,600 | 1.89% | 405 | 435 | 404 | 426 | 204,900 | ▼ | -0.11% |
| 2024-06-11 | 1711 | ＳＤＳＨＤ | 190,500 | 1.93% | 422 | 434 | 420 | 420 | 120,300 | ▲ | 0.04% |
| 2024-06-18 | 1711 | ＳＤＳＨＤ | 182,000 | 1.85% | 394 | 406 | 392 | 398 | 86,700 | ▼ | -0.07% |
| 2024-06-20 | 1711 | ＳＤＳＨＤ | 166,300 | 1.69% | 396 | 400 | 383 | 386 | 184,900 | ▼ | -0.16% |
| 2024-06-24 | 1711 | ＳＤＳＨＤ | 147,300 | 1.49% | 396 | 397 | 384 | 392 | 136,500 | ▼ | -0.19% |
| 2024-06-27 | 1711 | ＳＤＳＨＤ | 136,600 | 1.38% | 389 | 392 | 382 | 386 | 73,900 | ▼ | -0.11% |
| 2024-06-28 | 1711 | ＳＤＳＨＤ | 124,800 | 1.26% | 389 | 392 | 380 | 383 | 87,300 | ▼ | -0.11% |
| 2024-07-01 | 1711 | ＳＤＳＨＤ | 110,000 | 1.11% | 388 | 388 | 380 | 380 | 81,300 | ▼ | -0.14% |
| 2024-07-02 | 1711 | ＳＤＳＨＤ | 77,800 | 0.79% | 380 | 385 | 368 | 369 | 175,700 | ▼ | -0.32% |
| 2024-07-03 | 1711 | ＳＤＳＨＤ | 62,200 | 0.63% | 375 | 389 | 373 | 389 | 146,400 | ▼ | -0.16% |
| 2024-07-04 | 1711 | ＳＤＳＨＤ | 54,200 | 0.55% | 388 | 394 | 385 | 385 | 79,400 | ▼ | -0.07% |
| 2024-07-08 | 1711 | ＳＤＳＨＤ | 47,100 | 0.47% | 373 | 384 | 370 | 376 | 89,200 | ▼ | -0.08% |
| 2025-01-29 | 1711 | ＳＤＳＨＤ | 64,200 | 0.63% | 346 | 348 | 324 | 331 | 175,400 | ▲ | 0.22% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 73,700 | 0.73% | 329 | 337 | 326 | 329 | 103,700 | ▲ | 0.09% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 73,700 | 0.73% | 329 | 337 | 326 | 329 | 103,700 | ▲ | 0.09% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 65,500 | 0.65% | 329 | 329 | 306 | 310 | 156,400 | ▼ | -0.07% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 65,500 | 0.65% | 329 | 329 | 306 | 310 | 156,400 | ▼ | -0.07% |
| 2025-02-10 | 1711 | ＳＤＳＨＤ | 55,700 | 0.55% | 313 | 323 | 313 | 319 | 75,400 | ▼ | -0.09% |
| 2025-02-10 | 1711 | ＳＤＳＨＤ | 55,700 | 0.55% | 313 | 323 | 313 | 319 | 75,400 | ▼ | -0.09% |
| 2025-02-17 | 1711 | ＳＤＳＨＤ | 39,100 | 0.38% | 330 | 346 | 330 | 340 | 194,200 | ▼ | -0.17% |
| 2025-02-19 | 1711 | ＳＤＳＨＤ | 53,700 | 0.53% | 345 | 355 | 334 | 336 | 155,500 | ▲ | 0.26% |
| 2025-02-21 | 1711 | ＳＤＳＨＤ | 76,000 | 0.74% | 335 | 336 | 325 | 330 | 98,500 | ▲ | 0.2% |
| 2025-02-27 | 1711 | ＳＤＳＨＤ | 42,400 | 0.41% | 316 | 319 | 300 | 308 | 215,700 | ▼ | -0.33% |
| 2024-03-11 | 1712 | ダイセキＳ | 100,745 | 0.59% | 974 | 980 | 952 | 960 | 212,000 | ▲ | 0.59% |
| 2024-03-19 | 1712 | ダイセキＳ | 80,645 | 0.47% | 1,007 | 1,019 | 1,001 | 1,019 | 81,800 | ▼ | -0.12% |
| 2024-04-04 | 1712 | ダイセキＳ | 121,045 | 0.71% | 1,064 | 1,075 | 1,050 | 1,066 | 522,000 | ▲ | 0.24% |
| 2024-04-05 | 1712 | ダイセキＳ | 296,945 | 1.76% | 940 | 969 | 919 | 922 | 1,264,400 | ▲ | 1.05% |
| 2024-04-08 | 1712 | ダイセキＳ | 307,445 | 1.82% | 923 | 936 | 915 | 921 | 488,600 | ▲ | 0.06% |
| 2024-04-09 | 1712 | ダイセキＳ | 279,745 | 1.66% | 933 | 979 | 926 | 970 | 407,700 | ▼ | -0.16% |
| 2024-04-12 | 1712 | ダイセキＳ | 268,845 | 1.59% | 981 | 988 | 957 | 959 | 146,000 | ▼ | -0.06% |
| 2024-04-15 | 1712 | ダイセキＳ | 236,645 | 1.40% | 951 | 961 | 946 | 952 | 86,000 | ▼ | -0.19% |
| 2024-04-16 | 1712 | ダイセキＳ | 234,245 | 1.39% | 947 | 949 | 925 | 925 | 113,000 | ▼ | -0.01% |
| 2024-04-17 | 1712 | ダイセキＳ | 240,245 | 1.42% | 927 | 931 | 908 | 915 | 124,800 | ▲ | 0.03% |
| 2024-04-19 | 1712 | ダイセキＳ | 253,845 | 1.50% | 926 | 933 | 890 | 891 | 172,700 | ▲ | 0.08% |
| 2024-04-24 | 1712 | ダイセキＳ | 247,545 | 1.47% | 891 | 893 | 873 | 875 | 200,400 | ▼ | -0.03% |
| 2024-05-07 | 1712 | ダイセキＳ | 228,840 | 1.35% | 930 | 949 | 929 | 936 | 156,300 | ▼ | -0.11% |
| 2024-05-09 | 1712 | ダイセキＳ | 214,040 | 1.27% | 939 | 945 | 930 | 930 | 71,800 | ▼ | -0.08% |
| 2024-05-15 | 1712 | ダイセキＳ | 201,540 | 1.19% | 971 | 974 | 961 | 961 | 53,400 | ▼ | -0.08% |
| 2024-05-27 | 1712 | ダイセキＳ | 184,340 | 1.09% | 986 | 986 | 969 | 981 | 79,700 | ▼ | -0.09% |
| 2024-05-28 | 1712 | ダイセキＳ | 193,440 | 1.14% | 981 | 1,010 | 979 | 1,003 | 157,300 | ▲ | 0.04% |
| 2024-05-30 | 1712 | ダイセキＳ | 209,740 | 1.24% | 989 | 1,009 | 970 | 1,008 | 116,900 | ▲ | 0.1% |
| 2024-06-03 | 1712 | ダイセキＳ | 219,540 | 1.30% | 1,018 | 1,018 | 993 | 1,003 | 68,000 | ▲ | 0.06% |
| 2024-06-10 | 1712 | ダイセキＳ | 237,340 | 1.41% | 973 | 983 | 970 | 978 | 30,900 | ▲ | 0.1% |
| 2024-06-21 | 1712 | ダイセキＳ | 254,440 | 1.51% | 996 | 1,023 | 996 | 1,004 | 151,600 | ▲ | 0.1% |
| 2024-06-25 | 1712 | ダイセキＳ | 296,440 | 1.76% | 1,020 | 1,027 | 993 | 1,005 | 155,800 | ▲ | 0.25% |
| 2024-06-27 | 1712 | ダイセキＳ | 308,940 | 1.83% | 1,032 | 1,055 | 1,025 | 1,036 | 158,600 | ▲ | 0.07% |
| 2024-06-28 | 1712 | ダイセキＳ | 300,040 | 1.78% | 1,036 | 1,036 | 1,023 | 1,032 | 41,600 | ▼ | -0.05% |
| 2024-07-01 | 1712 | ダイセキＳ | 277,440 | 1.64% | 1,017 | 1,032 | 1,001 | 1,002 | 176,200 | ▼ | -0.14% |
| 2024-07-02 | 1712 | ダイセキＳ | 268,940 | 1.59% | 1,001 | 1,049 | 999 | 1,031 | 260,800 | ▼ | -0.04% |
| 2024-07-03 | 1712 | ダイセキＳ | 273,240 | 1.62% | 1,008 | 1,029 | 1,008 | 1,020 | 65,300 | ▲ | 0.03% |
| 2024-07-05 | 1712 | ダイセキＳ | 263,940 | 1.56% | 1,051 | 1,065 | 1,042 | 1,055 | 91,000 | ▼ | -0.06% |
| 2024-07-05 | 1712 | ダイセキＳ | 263,940 | 1.56% | 1,051 | 1,065 | 1,042 | 1,055 | 91,000 | ▼ | -0.06% |
| 2024-07-12 | 1712 | ダイセキＳ | 243,940 | 1.44% | 1,042 | 1,064 | 1,039 | 1,039 | 92,700 | ▼ | -0.12% |
| 2024-07-31 | 1712 | ダイセキＳ | 230,140 | 1.36% | 1,046 | 1,078 | 1,046 | 1,075 | 58,600 | ▼ | -0.07% |
| 2024-08-05 | 1712 | ダイセキＳ | 213,140 | 1.26% | 1,020 | 1,029 | 896 | 920 | 193,400 | ▼ | -0.1% |
| 2024-08-07 | 1712 | ダイセキＳ | 196,440 | 1.16% | 1,015 | 1,045 | 1,006 | 1,026 | 47,500 | ▼ | -0.1% |
| 2024-08-13 | 1712 | ダイセキＳ | 183,440 | 1.09% | 1,091 | 1,100 | 1,066 | 1,079 | 54,400 | ▼ | -0.06% |
| 2024-08-19 | 1712 | ダイセキＳ | 166,040 | 0.98% | 1,083 | 1,104 | 1,064 | 1,074 | 78,600 | ▼ | -0.11% |
| 2024-08-22 | 1712 | ダイセキＳ | 147,840 | 0.87% | 1,050 | 1,075 | 1,049 | 1,075 | 77,100 | ▼ | -0.1% |
| 2024-10-11 | 1712 | ダイセキＳ | 134,940 | 0.80% | 1,102 | 1,143 | 1,096 | 1,127 | 74,300 | ▲ | 0.04% |
| 2024-10-15 | 1712 | ダイセキＳ | 133,140 | 0.79% | 1,116 | 1,152 | 1,116 | 1,139 | 32,200 | ▼ | -0.01% |
| 2024-10-23 | 1712 | ダイセキＳ | 116,340 | 0.69% | 1,188 | 1,188 | 1,167 | 1,183 | 40,000 | ▼ | -0.1% |
| 2024-11-01 | 1712 | ダイセキＳ | 100,740 | 0.59% | 1,239 | 1,250 | 1,225 | 1,225 | 28,300 | ▼ | -0.09% |
| 2024-11-12 | 1712 | ダイセキＳ | 81,440 | 0.48% | 1,263 | 1,266 | 1,234 | 1,235 | 31,000 | ▼ | -0.1% |
| 2024-12-26 | 1712 | ダイセキＳ | 85,840 | 0.51% | 1,401 | 1,420 | 1,359 | 1,365 | 126,700 | ▲ | 0.1% |
| 2025-01-07 | 1712 | ダイセキＳ | 78,640 | 0.46% | 1,301 | 1,383 | 1,241 | 1,383 | 168,200 | ▼ | -0.04% |
| 2024-03-06 | 1730 | 麻生フオーム | 37,000 | 1.08% | 628 | 728 | 621 | 728 | 432,300 | ▲ | 0.68% |
| 2024-03-08 | 1730 | 麻生フオーム | 31,900 | 0.93% | 878 | 879 | 728 | 728 | 514,600 | ▼ | -0.15% |
| 2024-03-11 | 1730 | 麻生フオーム | 28,300 | 0.82% | 658 | 684 | 629 | 671 | 180,000 | ▼ | -0.11% |
| 2024-03-12 | 1730 | 麻生フオーム | 25,400 | 0.74% | 668 | 670 | 642 | 659 | 88,900 | ▼ | -0.07% |
| 2024-03-13 | 1730 | 麻生フオーム | 39,500 | 1.15% | 689 | 689 | 627 | 629 | 148,400 | ▲ | 0.4% |
| 2024-03-14 | 1730 | 麻生フオーム | 42,000 | 1.22% | 637 | 649 | 610 | 629 | 155,800 | ▲ | 0.07% |
| 2024-03-19 | 1730 | 麻生フオーム | 38,600 | 1.12% | 634 | 698 | 634 | 662 | 233,300 | ▼ | -0.09% |
| 2024-03-21 | 1730 | 麻生フオーム | 37,400 | 1.09% | 662 | 674 | 650 | 650 | 76,700 | ▼ | -0.03% |
| 2024-03-25 | 1730 | 麻生フオーム | 33,600 | 0.98% | 669 | 669 | 645 | 645 | 46,100 | ▼ | -0.11% |
| 2024-03-27 | 1730 | 麻生フオーム | 30,300 | 0.88% | 637 | 644 | 631 | 631 | 12,600 | ▼ | -0.09% |
| 2024-04-01 | 1730 | 麻生フオーム | 32,000 | 0.93% | 626 | 626 | 606 | 607 | 17,300 | ▲ | 0.05% |
| 2024-04-02 | 1730 | 麻生フオーム | 36,400 | 1.06% | 608 | 612 | 593 | 593 | 42,100 | ▲ | 0.13% |
| 2024-04-10 | 1730 | 麻生フオーム | 34,000 | 0.99% | 623 | 624 | 605 | 607 | 12,700 | ▼ | -0.07% |
| 2024-04-11 | 1730 | 麻生フオーム | 34,400 | 1.00% | 610 | 620 | 600 | 616 | 17,600 | ▲ | 0.01% |
| 2024-04-16 | 1730 | 麻生フオーム | 51,800 | 1.51% | 659 | 699 | 628 | 639 | 428,500 | ▲ | 0.51% |
| 2024-04-17 | 1730 | 麻生フオーム | 39,700 | 1.16% | 640 | 640 | 595 | 595 | 92,800 | ▼ | -0.35% |
| 2024-04-18 | 1730 | 麻生フオーム | 37,600 | 1.09% | 596 | 650 | 596 | 642 | 86,700 | ▼ | -0.06% |
| 2024-04-30 | 1730 | 麻生フオーム | 31,900 | 0.93% | 617 | 622 | 608 | 617 | 16,700 | ▼ | -0.16% |
| 2024-05-01 | 1730 | 麻生フオーム | 30,200 | 0.88% | 600 | 615 | 600 | 608 | 7,600 | ▼ | -0.05% |
| 2024-05-08 | 1730 | 麻生フオーム | 26,800 | 0.78% | 607 | 613 | 606 | 608 | 6,500 | ▼ | -0.09% |
| 2024-05-16 | 1730 | 麻生フオーム | 16,000 | 0.46% | 616 | 709 | 608 | 632 | 1,077,200 | ▼ | -0.32% |
| 2024-05-21 | 1730 | 麻生フオーム | 20,900 | 0.61% | 861 | 890 | 687 | 704 | 1,341,900 | ▲ | 0.14% |
| 2024-05-22 | 1730 | 麻生フオーム | 20,100 | 0.58% | 689 | 723 | 650 | 652 | 271,400 | ▼ | -0.03% |
| 2024-05-28 | 1730 | 麻生フオーム | 13,300 | 0.38% | 641 | 688 | 638 | 657 | 102,000 | ▼ | -0.19% |
| 2024-09-03 | 1730 | 麻生フオーム | 22,800 | 0.66% | 603 | 605 | 595 | 597 | 21,300 | ▼ | -0.08% |
| 2024-09-11 | 1730 | 麻生フオーム | 20,300 | 0.59% | 556 | 556 | 531 | 538 | 14,000 | ▼ | -0.07% |
| 2024-09-24 | 1730 | 麻生フオーム | 16,600 | 0.48% | 555 | 580 | 555 | 572 | 15,300 | ▼ | -0.1% |
| 2024-09-27 | 1730 | 麻生フオーム | 21,300 | 0.62% | 575 | 623 | 571 | 608 | 75,800 | ▲ | 0.14% |
| 2024-09-30 | 1730 | 麻生フオーム | 25,300 | 0.73% | 560 | 576 | 555 | 558 | 40,900 | ▲ | 0.1% |
| 2024-10-01 | 1730 | 麻生フオーム | 23,500 | 0.68% | 561 | 568 | 558 | 560 | 12,500 | ▼ | -0.04% |
| 2024-10-17 | 1730 | 麻生フオーム | 20,300 | 0.59% | 558 | 560 | 550 | 556 | 6,100 | ▼ | -0.09% |
| 2024-10-23 | 1730 | 麻生フオーム | 23,500 | 0.68% | 543 | 638 | 543 | 582 | 415,800 | ▲ | 0.09% |
| 2024-10-24 | 1730 | 麻生フオーム | 27,400 | 0.80% | 564 | 617 | 548 | 555 | 158,200 | ▲ | 0.12% |
| 2024-10-28 | 1730 | 麻生フオーム | 27,300 | 0.79% | 512 | 537 | 508 | 532 | 14,500 | ▼ | -0.01% |
| 2024-10-30 | 1730 | 麻生フオーム | 22,700 | 0.66% | 532 | 540 | 532 | 533 | 13,000 | ▼ | -0.13% |
| 2024-11-01 | 1730 | 麻生フオーム | 18,300 | 0.53% | 531 | 538 | 527 | 527 | 11,700 | ▼ | -0.13% |
| 2024-11-05 | 1730 | 麻生フオーム | 16,300 | 0.47% | 526 | 536 | 526 | 529 | 5,300 | ▼ | -0.06% |
| 2024-09-02 | 175A | ウィルスマ | 12,000 | 0.82% | 1,186 | 1,240 | 1,175 | 1,176 | 31,000 | ▲ | 0.09% |
| 2024-09-03 | 175A | ウィルスマ | 13,600 | 0.93% | 1,177 | 1,186 | 1,157 | 1,167 | 14,500 | ▲ | 0.11% |
| 2024-09-05 | 175A | ウィルスマ | 14,700 | 1.00% | 1,116 | 1,118 | 1,068 | 1,071 | 9,200 | ▲ | 0.06% |
| 2024-09-06 | 175A | ウィルスマ | 17,000 | 1.16% | 1,100 | 1,117 | 1,047 | 1,047 | 19,300 | ▲ | 0.15% |
| 2024-09-09 | 175A | ウィルスマ | 15,900 | 1.08% | 990 | 1,058 | 975 | 1,030 | 12,900 | ▼ | -0.07% |
| 2024-09-12 | 175A | ウィルスマ | 14,600 | 0.99% | 1,019 | 1,033 | 995 | 1,014 | 5,000 | ▼ | -0.09% |
| 2024-09-18 | 175A | ウィルスマ | 12,600 | 0.86% | 992 | 1,035 | 991 | 1,031 | 4,800 | ▼ | -0.13% |
| 2024-09-27 | 175A | ウィルスマ | 10,800 | 0.73% | 1,008 | 1,035 | 1,007 | 1,034 | 7,400 | ▼ | -0.13% |
| 2024-09-30 | 175A | ウィルスマ | 9,600 | 0.65% | 993 | 1,022 | 990 | 1,015 | 8,500 | ▼ | -0.07% |
| 2024-10-01 | 175A | ウィルスマ | 13,500 | 0.92% | 1,050 | 1,239 | 1,050 | 1,052 | 222,200 | ▲ | 0.27% |
| 2024-10-02 | 175A | ウィルスマ | 14,700 | 1.00% | 1,060 | 1,155 | 1,031 | 1,053 | 33,700 | ▲ | 0.07% |
| 2024-10-03 | 175A | ウィルスマ | 14,100 | 0.96% | 1,068 | 1,081 | 1,033 | 1,065 | 13,200 | ▼ | -0.04% |
| 2024-10-08 | 175A | ウィルスマ | 12,900 | 0.88% | 1,045 | 1,053 | 1,010 | 1,030 | 9,500 | ▼ | -0.07% |
| 2024-10-10 | 175A | ウィルスマ | 11,500 | 0.78% | 1,037 | 1,037 | 1,018 | 1,034 | 3,900 | ▼ | -0.09% |
| 2024-10-17 | 175A | ウィルスマ | 10,200 | 0.69% | 1,011 | 1,022 | 1,007 | 1,016 | 5,400 | ▼ | -0.09% |
| 2024-10-22 | 175A | ウィルスマ | 10,500 | 0.71% | 995 | 996 | 955 | 969 | 11,700 | ▲ | 0.02% |
| 2025-01-10 | 175A | ウィルスマ | 12,000 | 0.82% | 933 | 952 | 906 | 920 | 11,800 | ▲ | 0.1% |
| 2025-01-15 | 175A | ウィルスマ | 13,300 | 0.91% | 910 | 1,060 | 895 | 1,060 | 389,700 | ▲ | 0.09% |
| 2025-01-16 | 175A | ウィルスマ | 19,800 | 1.35% | 1,049 | 1,360 | 1,023 | 1,047 | 1,843,200 | ▲ | 0.44% |
| 2025-01-17 | 175A | ウィルスマ | 18,900 | 1.29% | 1,031 | 1,347 | 941 | 1,347 | 1,555,400 | ▼ | -0.06% |
| 2025-01-20 | 175A | ウィルスマ | 16,500 | 1.12% | 1,107 | 1,235 | 1,082 | 1,105 | 549,500 | ▼ | -0.16% |
| 2025-01-21 | 175A | ウィルスマ | 15,700 | 1.07% | 1,058 | 1,183 | 1,058 | 1,090 | 183,100 | ▼ | -0.05% |
| 2025-01-22 | 175A | ウィルスマ | 19,900 | 1.36% | 1,080 | 1,119 | 1,037 | 1,073 | 65,600 | ▲ | 0.29% |
| 2025-01-24 | 175A | ウィルスマ | 21,300 | 1.45% | 1,075 | 1,320 | 967 | 1,003 | 898,700 | ▲ | 0.08% |
| 2025-01-27 | 175A | ウィルスマ | 15,700 | 1.07% | 1,026 | 1,141 | 1,018 | 1,043 | 348,000 | ▼ | -0.37% |
| 2025-01-28 | 175A | ウィルスマ | 18,300 | 1.25% | 1,043 | 1,087 | 1,027 | 1,046 | 58,900 | ▲ | 0.17% |
| 2025-01-30 | 175A | ウィルスマ | 20,500 | 1.40% | 1,050 | 1,050 | 1,023 | 1,026 | 24,100 | ▲ | 0.14% |
| 2025-02-03 | 175A | ウィルスマ | 19,700 | 1.34% | 995 | 1,009 | 977 | 979 | 23,800 | ▼ | -0.05% |
| 2025-02-03 | 175A | ウィルスマ | 19,700 | 1.34% | 995 | 1,009 | 977 | 979 | 23,800 | ▼ | -0.05% |
| 2025-02-04 | 175A | ウィルスマ | 17,800 | 1.21% | 985 | 1,026 | 970 | 970 | 29,700 | ▼ | -0.13% |
| 2025-02-04 | 175A | ウィルスマ | 17,800 | 1.21% | 985 | 1,026 | 970 | 970 | 29,700 | ▼ | -0.13% |
| 2025-02-05 | 175A | ウィルスマ | 15,500 | 1.06% | 983 | 983 | 899 | 944 | 39,400 | ▼ | -0.14% |
| 2025-02-05 | 175A | ウィルスマ | 15,500 | 1.06% | 983 | 983 | 899 | 944 | 39,400 | ▼ | -0.14% |
| 2025-02-07 | 175A | ウィルスマ | 13,300 | 0.91% | 950 | 951 | 912 | 927 | 15,600 | ▼ | -0.15% |
| 2025-02-07 | 175A | ウィルスマ | 13,300 | 0.91% | 950 | 951 | 912 | 927 | 15,600 | ▼ | -0.15% |
| 2025-02-10 | 175A | ウィルスマ | 10,600 | 0.72% | 925 | 949 | 912 | 945 | 30,900 | ▼ | -0.19% |
| 2025-02-10 | 175A | ウィルスマ | 10,600 | 0.72% | 925 | 949 | 912 | 945 | 30,900 | ▼ | -0.19% |
| 2025-02-12 | 175A | ウィルスマ | 8,500 | 0.58% | 945 | 1,009 | 940 | 984 | 42,400 | ▼ | -0.14% |
| 2025-02-12 | 175A | ウィルスマ | 8,500 | 0.58% | 945 | 1,009 | 940 | 984 | 42,400 | ▼ | -0.14% |
| 2025-02-13 | 175A | ウィルスマ | 7,000 | 0.47% | 984 | 1,002 | 968 | 990 | 29,800 | ▼ | -0.1% |
| 2025-02-13 | 175A | ウィルスマ | 7,000 | 0.47% | 984 | 1,002 | 968 | 990 | 29,800 | ▼ | -0.1% |
| 2025-02-14 | 175A | ウィルスマ | 13,000 | 0.88% | 1,000 | 1,000 | 955 | 955 | 35,700 | ▲ | 0.41% |
| 2025-02-17 | 175A | ウィルスマ | 10,300 | 0.70% | 880 | 930 | 854 | 930 | 46,400 | ▼ | -0.18% |
| 2025-02-18 | 175A | ウィルスマ | 17,500 | 1.19% | 929 | 1,080 | 913 | 1,062 | 656,900 | ▲ | 0.49% |
| 2025-02-19 | 175A | ウィルスマ | 33,500 | 2.29% | 1,036 | 1,052 | 982 | 989 | 178,200 | ▲ | 1.1% |
| 2025-02-20 | 175A | ウィルスマ | 34,200 | 2.34% | 976 | 979 | 906 | 913 | 110,300 | ▲ | 0.04% |
| 2025-02-21 | 175A | ウィルスマ | 33,000 | 2.25% | 898 | 920 | 877 | 883 | 63,500 | ▼ | -0.08% |
| 2025-02-26 | 175A | ウィルスマ | 29,200 | 1.99% | 870 | 876 | 844 | 861 | 29,500 | ▼ | -0.26% |
| 2025-02-28 | 175A | ウィルスマ | 27,200 | 1.86% | 843 | 845 | 821 | 830 | 24,300 | ▼ | -0.12% |
| 2025-03-04 | 175A | ウィルスマ | 26,100 | 1.78% | 820 | 834 | 820 | 834 | 8,500 | ▼ | -0.08% |
| 2025-03-05 | 175A | ウィルスマ | 24,100 | 1.64% | 834 | 846 | 823 | 839 | 7,000 | ▼ | -0.14% |
| 2025-03-06 | 175A | ウィルスマ | 22,300 | 1.52% | 839 | 854 | 835 | 848 | 12,200 | ▼ | -0.11% |
| 2025-03-07 | 175A | ウィルスマ | 20,600 | 1.40% | 833 | 868 | 824 | 866 | 9,000 | ▼ | -0.12% |
| 2025-03-10 | 175A | ウィルスマ | 19,600 | 1.34% | 866 | 887 | 858 | 887 | 9,700 | ▼ | -0.05% |
| 2025-03-13 | 175A | ウィルスマ | 17,600 | 1.20% | 875 | 877 | 851 | 866 | 5,500 | ▼ | -0.14% |
| 2025-03-17 | 175A | ウィルスマ | 16,000 | 1.09% | 872 | 893 | 870 | 893 | 5,400 | ▼ | -0.1% |
| 2025-03-18 | 175A | ウィルスマ | 14,600 | 0.99% | 893 | 899 | 877 | 887 | 9,700 | ▼ | -0.1% |
| 2025-03-21 | 175A | ウィルスマ | 12,300 | 0.84% | 892 | 899 | 880 | 880 | 7,700 | ▼ | -0.15% |
| 2025-03-25 | 175A | ウィルスマ | 9,700 | 0.66% | 887 | 902 | 874 | 874 | 12,600 | ▼ | -0.17% |
| 2025-03-27 | 175A | ウィルスマ | 8,600 | 0.58% | 882 | 894 | 882 | 882 | 6,400 | ▼ | -0.08% |
| 2025-04-02 | 175A | ウィルスマ | 5,600 | 0.38% | 856 | 898 | 856 | 885 | 14,900 | ▼ | -0.19% |
| 2025-04-03 | 175A | ウィルスマ | 8,300 | 0.56% | 855 | 983 | 813 | 820 | 262,800 | ▲ | 0.18% |
| 2025-04-07 | 175A | ウィルスマ | 7,200 | 0.49% | 626 | 685 | 626 | 669 | 31,300 | ▼ | -0.07% |
| 2025-04-21 | 175A | ウィルスマ | 8,800 | 0.60% | 779 | 916 | 772 | 808 | 342,200 | ▲ | 0.6% |
| 2025-04-22 | 175A | ウィルスマ | 10,800 | 0.73% | 804 | 920 | 795 | 838 | 1,402,900 | ▲ | 0.13% |
| 2025-04-23 | 175A | ウィルスマ | 26,700 | 1.82% | 841 | 890 | 803 | 823 | 169,600 | ▲ | 1.09% |
| 2025-04-24 | 175A | ウィルスマ | 28,500 | 1.95% | 823 | 831 | 790 | 790 | 33,500 | ▲ | 0.12% |
| 2025-05-01 | 175A | ウィルスマ | 27,800 | 1.89% | 792 | 800 | 785 | 799 | 4,500 | ▼ | -0.06% |
| 2025-05-07 | 175A | ウィルスマ | 26,400 | 1.79% | 788 | 789 | 780 | 789 | 3,100 | ▼ | -0.09% |
| 2025-05-12 | 175A | ウィルスマ | 24,200 | 1.64% | 791 | 829 | 785 | 823 | 11,200 | ▼ | -0.15% |
| 2025-05-13 | 175A | ウィルスマ | 22,900 | 1.55% | 823 | 827 | 803 | 806 | 12,700 | ▼ | -0.08% |
| 2025-05-14 | 175A | ウィルスマ | 20,700 | 1.40% | 761 | 799 | 761 | 780 | 19,800 | ▼ | -0.15% |
| 2025-05-15 | 175A | ウィルスマ | 20,400 | 1.38% | 772 | 790 | 772 | 781 | 4,700 | ▼ | -0.02% |
| 2025-05-16 | 175A | ウィルスマ | 17,600 | 1.19% | 773 | 773 | 733 | 765 | 21,900 | ▼ | -0.18% |
| 2025-05-23 | 175A | ウィルスマ | 15,700 | 1.06% | 777 | 786 | 767 | 770 | 6,300 | ▼ | -0.12% |
| 2025-06-03 | 175A | ウィルスマ | 14,300 | 0.97% | 782 | 808 | 782 | 807 | 4,800 | ▼ | -0.09% |
| 2024-07-01 | 176A | レジル | 138,100 | 0.73% | 1,650 | 1,656 | 1,492 | 1,500 | 863,000 | ▲ | 0.73% |
| 2024-07-04 | 176A | レジル | 120,300 | 0.64% | 1,488 | 1,528 | 1,423 | 1,437 | 596,500 | ▼ | -0.08% |
| 2024-07-09 | 176A | レジル | 141,500 | 0.75% | 1,433 | 1,482 | 1,424 | 1,446 | 252,100 | ▲ | 0.1% |
| 2024-07-11 | 176A | レジル | 169,000 | 0.90% | 1,402 | 1,430 | 1,384 | 1,403 | 239,000 | ▲ | 0.15% |
| 2024-07-26 | 176A | レジル | 188,900 | 1.01% | 1,466 | 1,471 | 1,433 | 1,436 | 159,800 | ▲ | 0.1% |
| 2024-07-29 | 176A | レジル | 182,900 | 0.97% | 1,450 | 1,476 | 1,438 | 1,475 | 104,500 | ▼ | -0.04% |
| 2024-07-30 | 176A | レジル | 195,600 | 1.04% | 1,475 | 1,475 | 1,416 | 1,445 | 173,300 | ▲ | 0.07% |
| 2024-08-01 | 176A | レジル | 212,000 | 1.13% | 1,457 | 1,465 | 1,385 | 1,394 | 410,400 | ▲ | 0.08% |
| 2024-08-05 | 176A | レジル | 228,900 | 1.22% | 1,281 | 1,344 | 1,166 | 1,220 | 537,500 | ▲ | 0.09% |
| 2024-08-06 | 176A | レジル | 221,000 | 1.18% | 1,280 | 1,437 | 1,280 | 1,425 | 294,800 | ▼ | -0.04% |
| 2024-08-07 | 176A | レジル | 190,800 | 1.02% | 1,410 | 1,509 | 1,409 | 1,473 | 299,500 | ▼ | -0.15% |
| 2024-08-14 | 176A | レジル | 212,200 | 1.13% | 1,606 | 1,614 | 1,544 | 1,589 | 345,400 | ▲ | 0.1% |
| 2024-08-16 | 176A | レジル | 201,800 | 1.08% | 1,480 | 1,492 | 1,447 | 1,492 | 249,000 | ▼ | -0.04% |
| 2024-08-21 | 176A | レジル | 177,100 | 0.94% | 1,421 | 1,457 | 1,421 | 1,428 | 97,400 | ▼ | -0.14% |
| 2024-08-30 | 176A | レジル | 188,800 | 1.01% | 1,370 | 1,436 | 1,346 | 1,422 | 197,000 | ▲ | 0.07% |
| 2024-09-03 | 176A | レジル | 205,300 | 1.10% | 1,420 | 1,458 | 1,419 | 1,438 | 99,700 | ▲ | 0.09% |
| 2024-09-04 | 176A | レジル | 202,100 | 1.08% | 1,381 | 1,428 | 1,381 | 1,387 | 143,700 | ▼ | -0.02% |
| 2024-09-06 | 176A | レジル | 151,200 | 0.81% | 1,425 | 1,500 | 1,425 | 1,459 | 179,200 | ▼ | -0.27% |
| 2024-09-09 | 176A | レジル | 107,200 | 0.57% | 1,429 | 1,503 | 1,416 | 1,443 | 168,500 | ▼ | -0.24% |
| 2024-09-10 | 176A | レジル | 114,300 | 0.61% | 1,473 | 1,486 | 1,417 | 1,486 | 97,600 | ▲ | 0.04% |
| 2024-09-12 | 176A | レジル | 88,600 | 0.47% | 1,500 | 1,560 | 1,490 | 1,555 | 130,400 | ▼ | -0.14% |
| 2024-10-25 | 176A | レジル | 105,100 | 0.56% | 1,475 | 1,500 | 1,422 | 1,433 | 89,600 | ▲ | 0.14% |
| 2024-10-29 | 176A | レジル | 91,400 | 0.48% | 1,468 | 1,493 | 1,457 | 1,481 | 43,300 | ▼ | -0.08% |
| 2024-10-30 | 176A | レジル | 95,800 | 0.51% | 1,489 | 1,498 | 1,469 | 1,469 | 44,600 | ▲ | 0.03% |
| 2024-11-06 | 176A | レジル | 112,300 | 0.60% | 1,498 | 1,515 | 1,461 | 1,470 | 47,400 | ▲ | 0.08% |
| 2024-11-13 | 176A | レジル | 130,800 | 0.70% | 1,454 | 1,470 | 1,436 | 1,457 | 62,400 | ▲ | 0.09% |
| 2024-11-14 | 176A | レジル | 150,800 | 0.80% | 1,460 | 1,474 | 1,417 | 1,417 | 182,000 | ▲ | 0.1% |
| 2024-11-15 | 176A | レジル | 147,900 | 0.79% | 1,507 | 1,592 | 1,465 | 1,552 | 240,400 | ▼ | -0.01% |
| 2024-11-22 | 176A | レジル | 150,100 | 0.80% | 1,840 | 1,945 | 1,820 | 1,945 | 138,500 | ▲ | 0.01% |
| 2024-11-26 | 176A | レジル | 172,200 | 0.92% | 2,100 | 2,149 | 1,995 | 2,082 | 234,200 | ▲ | 0.12% |
| 2024-12-09 | 176A | レジル | 166,400 | 0.89% | 1,877 | 1,960 | 1,837 | 1,960 | 100,300 | ▼ | -0.03% |
| 2024-12-12 | 176A | レジル | 136,200 | 0.72% | 1,780 | 1,919 | 1,751 | 1,868 | 131,500 | ▼ | -0.17% |
| 2024-12-18 | 176A | レジル | 122,400 | 0.65% | 1,695 | 1,772 | 1,670 | 1,711 | 89,500 | ▼ | -0.06% |
| 2024-12-24 | 176A | レジル | 136,500 | 0.73% | 1,749 | 1,760 | 1,694 | 1,701 | 85,100 | ▲ | 0.07% |
| 2024-12-26 | 176A | レジル | 127,700 | 0.68% | 1,712 | 1,770 | 1,702 | 1,750 | 103,700 | ▼ | -0.04% |
| 2024-12-30 | 176A | レジル | 132,100 | 0.70% | 1,794 | 1,874 | 1,762 | 1,843 | 219,400 | ▲ | 0.01% |
| 2025-01-07 | 176A | レジル | 160,000 | 0.85% | 1,850 | 1,852 | 1,794 | 1,796 | 107,900 | ▲ | 0.15% |
| 2025-01-08 | 176A | レジル | 175,800 | 0.94% | 1,756 | 1,883 | 1,749 | 1,796 | 80,200 | ▲ | 0.08% |
| 2025-01-10 | 176A | レジル | 196,500 | 1.05% | 1,826 | 1,859 | 1,791 | 1,821 | 53,300 | ▲ | 0.11% |
| 2025-01-23 | 176A | レジル | 186,400 | 0.99% | 1,865 | 1,865 | 1,766 | 1,766 | 57,000 | ▼ | -0.06% |
| 2025-02-04 | 176A | レジル | 167,600 | 0.89% | 1,800 | 1,845 | 1,797 | 1,805 | 55,900 | ▼ | -0.09% |
| 2025-02-04 | 176A | レジル | 167,600 | 0.89% | 1,800 | 1,845 | 1,797 | 1,805 | 55,900 | ▼ | -0.09% |
| 2025-02-19 | 176A | レジル | 147,800 | 0.78% | 2,046 | 2,232 | 2,043 | 2,189 | 168,200 | ▼ | -0.1% |
| 2025-02-26 | 176A | レジル | 125,700 | 0.66% | 2,290 | 2,360 | 2,250 | 2,342 | 109,100 | ▼ | -0.12% |
| 2025-03-03 | 176A | レジル | 109,100 | 0.58% | 2,315 | 2,341 | 2,146 | 2,180 | 113,000 | ▼ | -0.08% |
| 2025-03-18 | 176A | レジル | 90,300 | 0.48% | 2,044 | 2,061 | 1,993 | 2,002 | 55,200 | ▼ | -0.09% |
| 2024-07-17 | 177A | コージンＢ | 41,100 | 0.80% | 2,475 | 2,811 | 2,322 | 2,811 | 2,041,400 | ▲ | 0.4% |
| 2024-07-18 | 177A | コージンＢ | 48,900 | 0.95% | 2,861 | 3,065 | 2,525 | 2,650 | 3,666,300 | ▲ | 0.14% |
| 2024-07-19 | 177A | コージンＢ | 44,800 | 0.87% | 2,700 | 2,851 | 2,328 | 2,450 | 1,642,700 | ▼ | -0.07% |
| 2024-07-22 | 177A | コージンＢ | 39,100 | 0.76% | 2,470 | 2,506 | 2,322 | 2,337 | 241,700 | ▼ | -0.1% |
| 2024-07-23 | 177A | コージンＢ | 46,400 | 0.90% | 2,349 | 2,500 | 2,236 | 2,304 | 403,100 | ▲ | 0.14% |
| 2024-07-24 | 177A | コージンＢ | 51,700 | 1.01% | 2,269 | 2,330 | 2,126 | 2,175 | 327,500 | ▲ | 0.1% |
| 2024-07-29 | 177A | コージンＢ | 49,400 | 0.96% | 2,109 | 2,180 | 2,023 | 2,120 | 105,400 | ▼ | -0.05% |
| 2024-08-02 | 177A | コージンＢ | 38,300 | 0.74% | 1,683 | 1,718 | 1,636 | 1,660 | 161,900 | ▼ | -0.21% |
| 2024-08-05 | 177A | コージンＢ | 28,800 | 0.56% | 1,500 | 1,537 | 1,281 | 1,336 | 162,600 | ▼ | -0.17% |
| 2024-08-06 | 177A | コージンＢ | 24,400 | 0.47% | 1,486 | 1,488 | 1,370 | 1,440 | 78,000 | ▼ | -0.09% |
| 2024-08-07 | 177A | コージンＢ | 28,000 | 0.54% | 1,410 | 1,708 | 1,401 | 1,650 | 134,500 | ▲ | 0.07% |
| 2024-08-09 | 177A | コージンＢ | 31,800 | 0.62% | 1,705 | 1,707 | 1,605 | 1,629 | 38,300 | ▲ | 0.07% |
| 2024-08-15 | 177A | コージンＢ | 23,300 | 0.45% | 1,760 | 1,884 | 1,760 | 1,810 | 114,600 | ▼ | -0.17% |
| 2024-03-29 | 1783 | ファンタジス | 837,800 | 0.49% | 45 | 46 | 44 | 46 | 515,200 | ▼ | -0.01% |
| 2025-04-11 | 1802 | 大林組 | 3,608,971 | 0.50% | 1,913 | 2,029 | 1,913 | 2,021 | 4,251,500 | ▲ | 0.02% |
| 2025-04-15 | 1802 | 大林組 | 3,575,381 | 0.49% | 2,059 | 2,059 | 2,021 | 2,033 | 3,066,200 | ▼ | -0.01% |
| 2024-09-19 | 1803 | 清水建 | 4,142,649 | 0.55% | 1,010 | 1,023 | 1,005 | 1,005 | 3,762,800 | ▲ | 0.55% |
| 2024-09-24 | 1803 | 清水建 | 3,696,557 | 0.49% | 999 | 1,022 | 998 | 1,005 | 3,291,200 | ▼ | -0.06% |
| 2024-10-24 | 1803 | 清水建 | 3,906,568 | 0.52% | 951 | 984 | 951 | 983 | 3,064,300 | ▲ | 0.05% |
| 2024-11-05 | 1803 | 清水建 | 1,989,245 | 0.26% | 995 | 1,003 | 990 | 997 | 2,058,300 | ▼ | -0.26% |
| 2025-02-18 | 1803 | 清水建 | 3,718,688 | 0.51% | 1,455 | 1,474 | 1,448 | 1,474 | 1,851,800 | ▲ | 0.07% |
| 2025-03-06 | 1803 | 清水建 | 3,550,852 | 0.49% | 1,400 | 1,409 | 1,381 | 1,386 | 2,611,600 | ▼ | -0.02% |
| 2024-05-23 | 1813 | 不動テトラ | 92,440 | 0.56% | 2,529 | 2,555 | 2,482 | 2,505 | 144,100 | ▲ | 0.13% |
| 2024-05-24 | 1813 | 不動テトラ | 108,240 | 0.65% | 2,483 | 2,534 | 2,480 | 2,505 | 110,600 | ▲ | 0.08% |
| 2024-05-28 | 1813 | 不動テトラ | 125,340 | 0.76% | 2,542 | 2,557 | 2,526 | 2,544 | 70,600 | ▲ | 0.1% |
| 2024-05-30 | 1813 | 不動テトラ | 107,040 | 0.64% | 2,501 | 2,535 | 2,485 | 2,503 | 101,500 | ▼ | -0.12% |
| 2024-05-31 | 1813 | 不動テトラ | 95,040 | 0.57% | 2,508 | 2,535 | 2,443 | 2,515 | 170,700 | ▼ | -0.07% |
| 2024-06-05 | 1813 | 不動テトラ | 108,640 | 0.65% | 2,592 | 2,606 | 2,534 | 2,534 | 95,200 | ▲ | 0.08% |
| 2024-06-06 | 1813 | 不動テトラ | 124,440 | 0.75% | 2,510 | 2,540 | 2,464 | 2,495 | 162,300 | ▲ | 0.09% |
| 2024-06-07 | 1813 | 不動テトラ | 141,340 | 0.85% | 2,484 | 2,516 | 2,416 | 2,437 | 114,500 | ▲ | 0.09% |
| 2024-06-10 | 1813 | 不動テトラ | 160,740 | 0.97% | 2,443 | 2,471 | 2,363 | 2,462 | 119,300 | ▲ | 0.12% |
| 2024-06-11 | 1813 | 不動テトラ | 172,840 | 1.04% | 2,473 | 2,559 | 2,463 | 2,520 | 95,500 | ▲ | 0.07% |
| 2024-06-12 | 1813 | 不動テトラ | 188,140 | 1.14% | 2,508 | 2,563 | 2,492 | 2,562 | 96,200 | ▲ | 0.09% |
| 2024-06-19 | 1813 | 不動テトラ | 198,040 | 1.20% | 2,647 | 2,662 | 2,580 | 2,595 | 112,800 | ▲ | 0.06% |
| 2024-06-20 | 1813 | 不動テトラ | 188,140 | 1.14% | 2,587 | 2,587 | 2,510 | 2,568 | 76,900 | ▼ | -0.06% |
| 2024-06-21 | 1813 | 不動テトラ | 173,140 | 1.05% | 2,558 | 2,568 | 2,461 | 2,488 | 128,800 | ▼ | -0.08% |
| 2024-06-24 | 1813 | 不動テトラ | 158,540 | 0.96% | 2,488 | 2,508 | 2,457 | 2,502 | 82,500 | ▼ | -0.09% |
| 2024-06-25 | 1813 | 不動テトラ | 146,140 | 0.88% | 2,502 | 2,544 | 2,502 | 2,521 | 73,800 | ▼ | -0.07% |
| 2024-06-28 | 1813 | 不動テトラ | 158,340 | 0.96% | 2,477 | 2,477 | 2,416 | 2,423 | 74,000 | ▲ | 0.07% |
| 2024-07-01 | 1813 | 不動テトラ | 168,440 | 1.02% | 2,425 | 2,485 | 2,425 | 2,485 | 85,200 | ▲ | 0.06% |
| 2024-07-03 | 1813 | 不動テトラ | 188,340 | 1.14% | 2,491 | 2,530 | 2,488 | 2,507 | 68,700 | ▲ | 0.11% |
| 2024-07-05 | 1813 | 不動テトラ | 205,040 | 1.24% | 2,548 | 2,565 | 2,508 | 2,508 | 42,800 | ▲ | 0.1% |
| 2024-07-05 | 1813 | 不動テトラ | 205,040 | 1.24% | 2,548 | 2,565 | 2,508 | 2,508 | 42,800 | ▲ | 0.1% |
| 2024-07-10 | 1813 | 不動テトラ | 221,340 | 1.34% | 2,558 | 2,570 | 2,473 | 2,490 | 83,100 | ▲ | 0.1% |
| 2024-07-16 | 1813 | 不動テトラ | 213,940 | 1.29% | 2,479 | 2,500 | 2,452 | 2,452 | 45,400 | ▼ | -0.05% |
| 2024-07-19 | 1813 | 不動テトラ | 195,740 | 1.18% | 2,419 | 2,467 | 2,415 | 2,427 | 48,100 | ▼ | -0.11% |
| 2024-07-29 | 1813 | 不動テトラ | 181,240 | 1.09% | 2,351 | 2,380 | 2,328 | 2,354 | 67,400 | ▼ | -0.08% |
| 2024-08-02 | 1813 | 不動テトラ | 184,440 | 1.11% | 2,253 | 2,283 | 2,202 | 2,213 | 66,600 | ▲ | 0.02% |
| 2024-08-09 | 1813 | 不動テトラ | 207,940 | 1.26% | 2,128 | 2,271 | 2,125 | 2,259 | 423,000 | ▲ | 0.14% |
| 2024-08-15 | 1813 | 不動テトラ | 217,840 | 1.32% | 2,300 | 2,400 | 2,300 | 2,377 | 239,400 | ▲ | 0.06% |
| 2024-08-23 | 1813 | 不動テトラ | 214,240 | 1.29% | 2,318 | 2,348 | 2,318 | 2,340 | 29,300 | ▼ | -0.03% |
| 2024-08-26 | 1813 | 不動テトラ | 220,640 | 1.33% | 2,440 | 2,543 | 2,403 | 2,509 | 237,000 | ▲ | 0.04% |
| 2024-09-20 | 1813 | 不動テトラ | 212,440 | 1.28% | 2,257 | 2,281 | 2,227 | 2,227 | 70,500 | ▼ | -0.05% |
| 2024-09-30 | 1813 | 不動テトラ | 216,340 | 1.31% | 2,252 | 2,302 | 2,247 | 2,289 | 85,800 | ▲ | 0.03% |
| 2024-10-02 | 1813 | 不動テトラ | 213,740 | 1.29% | 2,290 | 2,311 | 2,268 | 2,282 | 51,900 | ▼ | -0.02% |
| 2024-10-03 | 1813 | 不動テトラ | 217,140 | 1.31% | 2,315 | 2,327 | 2,293 | 2,297 | 42,600 | ▲ | 0.02% |
| 2024-10-07 | 1813 | 不動テトラ | 209,740 | 1.27% | 2,334 | 2,334 | 2,283 | 2,297 | 37,600 | ▼ | -0.04% |
| 2024-10-22 | 1813 | 不動テトラ | 197,340 | 1.19% | 2,151 | 2,155 | 2,106 | 2,118 | 47,800 | ▼ | -0.08% |
| 2024-10-23 | 1813 | 不動テトラ | 199,140 | 1.20% | 2,103 | 2,109 | 2,070 | 2,092 | 84,800 | ▲ | 0.01% |
| 2024-10-25 | 1813 | 不動テトラ | 196,640 | 1.19% | 2,081 | 2,095 | 2,036 | 2,054 | 84,600 | ▼ | -0.01% |
| 2024-10-31 | 1813 | 不動テトラ | 176,248 | 1.06% | 2,109 | 2,130 | 2,091 | 2,127 | 40,400 | ▼ | -0.12% |
| 2024-11-01 | 1813 | 不動テトラ | 183,748 | 1.11% | 2,107 | 2,113 | 2,061 | 2,061 | 45,100 | ▲ | 0.05% |
| 2024-11-08 | 1813 | 不動テトラ | 171,648 | 1.04% | 2,095 | 2,098 | 1,997 | 2,025 | 152,700 | ▼ | -0.07% |
| 2024-11-27 | 1813 | 不動テトラ | 158,848 | 0.96% | 2,051 | 2,052 | 2,006 | 2,029 | 46,100 | ▼ | -0.08% |
| 2024-11-29 | 1813 | 不動テトラ | 169,848 | 1.03% | 2,031 | 2,039 | 2,022 | 2,028 | 23,600 | ▲ | 0.07% |
| 2024-12-06 | 1813 | 不動テトラ | 164,248 | 0.99% | 2,038 | 2,045 | 2,004 | 2,017 | 49,700 | ▼ | -0.04% |
| 2024-12-20 | 1813 | 不動テトラ | 148,048 | 0.89% | 2,013 | 2,042 | 2,013 | 2,014 | 69,800 | ▼ | -0.09% |
| 2024-12-26 | 1813 | 不動テトラ | 131,148 | 0.79% | 2,045 | 2,074 | 2,043 | 2,074 | 75,500 | ▼ | -0.09% |
| 2024-12-27 | 1813 | 不動テトラ | 132,948 | 0.80% | 2,077 | 2,096 | 2,071 | 2,096 | 41,600 | ▲ | 0.01% |
| 2025-01-08 | 1813 | 不動テトラ | 152,748 | 0.92% | 2,162 | 2,194 | 2,147 | 2,147 | 70,700 | ▲ | 0.12% |
| 2025-01-31 | 1813 | 不動テトラ | 166,248 | 1.00% | 2,199 | 2,224 | 2,188 | 2,195 | 34,900 | ▲ | 0.07% |
| 2025-01-31 | 1813 | 不動テトラ | 166,248 | 1.00% | 2,199 | 2,224 | 2,188 | 2,195 | 34,900 | ▲ | 0.07% |
| 2025-02-20 | 1813 | 不動テトラ | 181,448 | 1.10% | 2,201 | 2,201 | 2,178 | 2,182 | 26,200 | ▲ | 0.1% |
| 2025-02-21 | 1813 | 不動テトラ | 174,848 | 1.06% | 2,191 | 2,293 | 2,175 | 2,267 | 129,700 | ▼ | -0.04% |
| 2025-02-25 | 1813 | 不動テトラ | 149,448 | 0.90% | 2,227 | 2,240 | 2,208 | 2,230 | 49,300 | ▼ | -0.16% |
| 2025-03-07 | 1813 | 不動テトラ | 164,948 | 1.00% | 2,221 | 2,245 | 2,188 | 2,233 | 42,600 | ▲ | 0.09% |
| 2025-03-12 | 1813 | 不動テトラ | 162,448 | 0.98% | 2,218 | 2,249 | 2,218 | 2,237 | 35,900 | ▼ | -0.02% |
| 2025-03-26 | 1813 | 不動テトラ | 148,248 | 0.89% | 2,301 | 2,321 | 2,286 | 2,309 | 50,600 | ▼ | -0.08% |
| 2025-04-10 | 1813 | 不動テトラ | 129,448 | 0.78% | 2,182 | 2,188 | 2,128 | 2,152 | 53,700 | ▼ | -0.1% |
| 2025-04-24 | 1813 | 不動テトラ | 114,798 | 0.69% | 2,340 | 2,385 | 2,334 | 2,346 | 67,100 | ▼ | -0.09% |
| 2025-05-08 | 1813 | 不動テトラ | 97,798 | 0.59% | 2,367 | 2,367 | 2,319 | 2,341 | 32,800 | ▼ | -0.09% |
| 2025-05-09 | 1813 | 不動テトラ | 101,898 | 0.61% | 2,348 | 2,391 | 2,199 | 2,295 | 193,500 | ▲ | 0.02% |
| 2025-05-20 | 1813 | 不動テトラ | 115,898 | 0.70% | 2,203 | 2,205 | 2,163 | 2,165 | 53,500 | ▲ | 0.08% |
| 2025-05-21 | 1813 | 不動テトラ | 113,998 | 0.69% | 2,170 | 2,198 | 2,169 | 2,196 | 59,000 | ▼ | -0.01% |
| 2025-05-30 | 1813 | 不動テトラ | 95,398 | 0.57% | 2,217 | 2,230 | 2,198 | 2,219 | 49,400 | ▼ | -0.12% |
| 2024-03-11 | 1822 | 大豊建 | 105,684 | 0.58% | 3,360 | 3,415 | 3,360 | 3,400 | 74,500 | ▲ | 0.15% |
| 2024-03-13 | 1822 | 大豊建 | 109,384 | 0.60% | 3,425 | 3,455 | 3,385 | 3,405 | 53,900 | ▲ | 0.02% |
| 2024-03-22 | 1822 | 大豊建 | 129,784 | 0.71% | 3,645 | 3,645 | 3,595 | 3,620 | 43,900 | ▲ | 0.1% |
| 2024-04-04 | 1822 | 大豊建 | 146,384 | 0.80% | 3,455 | 3,465 | 3,405 | 3,420 | 38,700 | ▲ | 0.09% |
| 2024-04-08 | 1822 | 大豊建 | 139,884 | 0.77% | 3,425 | 3,450 | 3,410 | 3,450 | 13,800 | ▼ | -0.03% |
| 2024-04-22 | 1822 | 大豊建 | 144,784 | 0.80% | 3,140 | 3,205 | 3,135 | 3,190 | 31,200 | ▲ | 0.03% |
| 2024-04-23 | 1822 | 大豊建 | 141,084 | 0.78% | 3,225 | 3,225 | 3,190 | 3,195 | 10,800 | ▼ | -0.02% |
| 2024-05-17 | 1822 | 大豊建 | 154,284 | 0.85% | 3,310 | 3,325 | 3,285 | 3,325 | 37,900 | ▲ | 0.06% |
| 2024-05-30 | 1822 | 大豊建 | 142,136 | 0.78% | 3,400 | 3,445 | 3,375 | 3,440 | 32,700 | ▼ | -0.06% |
| 2024-06-24 | 1822 | 大豊建 | 124,598 | 0.68% | 3,300 | 3,370 | 3,280 | 3,350 | 37,700 | ▼ | -0.09% |
| 2024-07-25 | 1822 | 大豊建 | 127,198 | 0.70% | 3,480 | 3,520 | 3,450 | 3,475 | 24,300 | ▲ | 0.01% |
| 2024-08-07 | 1822 | 大豊建 | 144,998 | 0.80% | 3,360 | 3,435 | 3,325 | 3,370 | 20,700 | ▲ | 0.1% |
| 2024-09-03 | 1822 | 大豊建 | 151,698 | 0.83% | 3,430 | 3,520 | 3,425 | 3,495 | 19,400 | ▲ | 0.03% |
| 2024-09-11 | 1822 | 大豊建 | 143,298 | 0.79% | 3,410 | 3,430 | 3,385 | 3,425 | 27,600 | ▼ | -0.03% |
| 2024-10-15 | 1822 | 大豊建 | 148,798 | 0.82% | 3,395 | 3,455 | 3,390 | 3,420 | 26,200 | ▲ | 0.02% |
| 2024-10-29 | 1822 | 大豊建 | 142,198 | 0.78% | 3,400 | 3,455 | 3,395 | 3,450 | 22,700 | ▼ | -0.03% |
| 2024-12-02 | 1822 | 大豊建 | 124,474 | 0.68% | 3,360 | 3,365 | 3,290 | 3,315 | 35,500 | ▼ | -0.09% |
| 2025-01-06 | 1822 | 大豊建 | 107,174 | 0.59% | 3,335 | 3,375 | 3,205 | 3,325 | 36,000 | ▼ | -0.09% |
| 2025-01-10 | 1822 | 大豊建 | 108,574 | 0.60% | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 | ▲ | 0.01% |
| 2025-01-29 | 1822 | 大豊建 | 108,374 | 0.59% | 3,480 | 3,480 | 3,430 | 3,445 | 5,300 | ▼ | -0.01% |
| 2025-04-11 | 1822 | 大豊建 | 451,070 | 0.49% | 707 | 725 | 698 | 722 | 71,300 | ▼ | -0.09% |
| 2024-09-20 | 1827 | ナカノフドー | 176,209 | 0.51% | 502 | 514 | 498 | 504 | 125,300 | ▲ | 0.22% |
| 2024-09-30 | 1827 | ナカノフドー | 0 | 0.00% | 497 | 497 | 482 | 490 | 43,100 | ▼ | -0.51% |
| 2025-03-31 | 1827 | ナカノフドー | 185,573 | 0.53% | 676 | 776 | 655 | 769 | 755,200 | ▲ | 0.05% |
| 2025-04-02 | 1827 | ナカノフドー | 166,173 | 0.48% | 724 | 724 | 671 | 686 | 402,600 | ▼ | -0.05% |
| 2025-04-04 | 1827 | ナカノフドー | 172,873 | 0.50% | 660 | 669 | 634 | 655 | 325,900 | ▲ | 0.02% |
| 2025-04-07 | 1827 | ナカノフドー | 153,473 | 0.44% | 595 | 624 | 578 | 584 | 307,200 | ▼ | -0.06% |
| 2024-08-08 | 1844 | 大盛工業 | 104,800 | 0.56% | 219 | 225 | 218 | 220 | 251,100 | ▲ | 0.22% |
| 2024-08-13 | 1844 | 大盛工業 | 92,600 | 0.49% | 227 | 236 | 224 | 235 | 287,700 | ▼ | -0.07% |
| 2024-09-09 | 1844 | 大盛工業 | 138,800 | 0.74% | 240 | 248 | 238 | 248 | 311,700 | ▲ | 0.26% |
| 2024-09-10 | 1844 | 大盛工業 | 162,200 | 0.86% | 249 | 250 | 247 | 248 | 187,400 | ▲ | 0.12% |
| 2024-09-11 | 1844 | 大盛工業 | 183,000 | 0.98% | 249 | 249 | 238 | 239 | 302,500 | ▲ | 0.12% |
| 2024-09-12 | 1844 | 大盛工業 | 258,700 | 1.38% | 247 | 247 | 239 | 243 | 426,200 | ▲ | 0.39% |
| 2024-09-13 | 1844 | 大盛工業 | 340,900 | 1.82% | 245 | 245 | 224 | 225 | 829,200 | ▲ | 0.44% |
| 2024-09-17 | 1844 | 大盛工業 | 334,800 | 1.79% | 225 | 230 | 224 | 228 | 316,700 | ▼ | -0.03% |
| 2024-09-25 | 1844 | 大盛工業 | 308,000 | 1.64% | 227 | 228 | 224 | 226 | 83,200 | ▼ | -0.15% |
| 2024-09-26 | 1844 | 大盛工業 | 297,500 | 1.59% | 226 | 227 | 222 | 225 | 158,900 | ▼ | -0.04% |
| 2024-10-02 | 1844 | 大盛工業 | 280,000 | 1.49% | 224 | 226 | 223 | 223 | 97,100 | ▼ | -0.1% |
| 2024-10-03 | 1844 | 大盛工業 | 282,100 | 1.51% | 225 | 225 | 222 | 223 | 101,600 | ▲ | 0.02% |
| 2024-10-04 | 1844 | 大盛工業 | 276,800 | 1.48% | 224 | 225 | 223 | 224 | 47,000 | ▼ | -0.03% |
| 2024-10-08 | 1844 | 大盛工業 | 283,000 | 1.51% | 223 | 223 | 220 | 220 | 126,000 | ▲ | 0.03% |
| 2024-10-09 | 1844 | 大盛工業 | 267,200 | 1.43% | 223 | 223 | 216 | 219 | 175,300 | ▼ | -0.08% |
| 2024-10-11 | 1844 | 大盛工業 | 261,000 | 1.39% | 216 | 219 | 214 | 216 | 84,800 | ▼ | -0.04% |
| 2024-10-21 | 1844 | 大盛工業 | 239,300 | 1.28% | 218 | 219 | 216 | 216 | 94,400 | ▼ | -0.1% |
| 2024-10-29 | 1844 | 大盛工業 | 212,300 | 1.13% | 218 | 218 | 214 | 216 | 160,200 | ▼ | -0.15% |
| 2024-10-30 | 1844 | 大盛工業 | 204,400 | 1.09% | 216 | 216 | 213 | 216 | 79,300 | ▼ | -0.03% |
| 2024-11-06 | 1844 | 大盛工業 | 185,600 | 0.99% | 216 | 218 | 215 | 216 | 54,900 | ▼ | -0.1% |
| 2024-11-14 | 1844 | 大盛工業 | 163,300 | 0.87% | 214 | 215 | 213 | 213 | 38,100 | ▼ | -0.12% |
| 2024-11-19 | 1844 | 大盛工業 | 145,200 | 0.77% | 215 | 217 | 213 | 216 | 63,200 | ▼ | -0.09% |
| 2024-11-22 | 1844 | 大盛工業 | 128,900 | 0.69% | 218 | 219 | 217 | 219 | 28,700 | ▼ | -0.08% |
| 2024-11-26 | 1844 | 大盛工業 | 111,400 | 0.59% | 222 | 224 | 221 | 223 | 91,700 | ▼ | -0.09% |
| 2024-12-02 | 1844 | 大盛工業 | 88,000 | 0.47% | 217 | 220 | 215 | 217 | 73,200 | ▼ | -0.12% |
| 2025-02-25 | 1844 | 大盛工業 | 113,800 | 0.60% | 269 | 279 | 267 | 274 | 379,000 | ▲ | 0.17% |
| 2025-03-04 | 1844 | 大盛工業 | 134,700 | 0.72% | 268 | 268 | 260 | 266 | 252,100 | ▲ | 0.12% |
| 2025-03-10 | 1844 | 大盛工業 | 157,600 | 0.84% | 262 | 263 | 257 | 260 | 148,500 | ▲ | 0.12% |
| 2025-03-12 | 1844 | 大盛工業 | 188,300 | 1.00% | 267 | 271 | 262 | 270 | 889,400 | ▲ | 0.16% |
| 2025-03-14 | 1844 | 大盛工業 | 152,600 | 0.81% | 269 | 280 | 268 | 278 | 425,000 | ▼ | -0.18% |
| 2025-03-17 | 1844 | 大盛工業 | 133,800 | 0.71% | 279 | 285 | 275 | 283 | 413,500 | ▼ | -0.1% |
| 2025-03-18 | 1844 | 大盛工業 | 99,400 | 0.53% | 283 | 290 | 280 | 288 | 458,300 | ▼ | -0.17% |
| 2025-03-19 | 1844 | 大盛工業 | 68,900 | 0.36% | 288 | 297 | 286 | 290 | 467,000 | ▼ | -0.17% |
| 2024-06-04 | 184A | 学びエイド | 23,900 | 1.06% | 1,005 | 1,010 | 952 | 969 | 232,200 | ▲ | 0.63% |
| 2024-06-05 | 184A | 学びエイド | 36,600 | 1.62% | 999 | 1,030 | 958 | 960 | 161,000 | ▲ | 0.56% |
| 2024-06-06 | 184A | 学びエイド | 51,800 | 2.30% | 961 | 970 | 880 | 880 | 193,300 | ▲ | 0.67% |
| 2024-06-07 | 184A | 学びエイド | 51,700 | 2.29% | 865 | 877 | 816 | 820 | 169,000 | ▼ | -0% |
| 2024-06-13 | 184A | 学びエイド | 53,400 | 2.37% | 867 | 867 | 821 | 822 | 55,800 | ▲ | 0.08% |
| 2024-06-17 | 184A | 学びエイド | 59,900 | 2.66% | 957 | 984 | 884 | 884 | 513,400 | ▲ | 0.29% |
| 2024-06-18 | 184A | 学びエイド | 56,700 | 2.52% | 891 | 932 | 856 | 916 | 180,200 | ▼ | -0.14% |
| 2024-06-19 | 184A | 学びエイド | 76,300 | 3.39% | 904 | 1,066 | 864 | 1,066 | 700,600 | ▲ | 0.87% |
| 2024-06-20 | 184A | 学びエイド | 82,700 | 3.67% | 1,106 | 1,140 | 954 | 965 | 1,692,900 | ▲ | 0.27% |
| 2024-06-21 | 184A | 学びエイド | 77,600 | 3.45% | 980 | 1,115 | 976 | 1,017 | 1,891,300 | ▼ | -0.21% |
| 2024-07-02 | 184A | 学びエイド | 87,000 | 3.86% | 973 | 990 | 940 | 970 | 214,900 | ▲ | 0.4% |
| 2024-07-03 | 184A | 学びエイド | 91,600 | 4.07% | 984 | 984 | 941 | 941 | 79,100 | ▲ | 0.21% |
| 2024-07-04 | 184A | 学びエイド | 121,800 | 5.41% | 937 | 937 | 898 | 903 | 133,300 | ▲ | 1.34% |
| 2024-07-05 | 184A | 学びエイド | 124,100 | 5.52% | 895 | 919 | 876 | 891 | 111,800 | ▲ | 0.1% |
| 2024-07-05 | 184A | 学びエイド | 124,100 | 5.52% | 895 | 919 | 876 | 891 | 111,800 | ▲ | 0.1% |
| 2024-07-08 | 184A | 学びエイド | 121,000 | 5.38% | 915 | 929 | 895 | 905 | 101,300 | ▼ | -0.13% |
| 2024-07-09 | 184A | 学びエイド | 117,100 | 5.20% | 905 | 934 | 883 | 919 | 102,000 | ▼ | -0.17% |
| 2024-07-10 | 184A | 学びエイド | 124,500 | 5.53% | 915 | 930 | 885 | 891 | 72,800 | ▲ | 0.33% |
| 2024-07-12 | 184A | 学びエイド | 114,700 | 5.10% | 866 | 920 | 866 | 906 | 95,500 | ▼ | -0.43% |
| 2024-07-16 | 184A | 学びエイド | 96,000 | 4.27% | 930 | 1,000 | 908 | 975 | 229,400 | ▼ | -0.83% |
| 2024-07-17 | 184A | 学びエイド | 61,300 | 2.72% | 972 | 1,010 | 949 | 997 | 157,600 | ▼ | -1.54% |
| 2024-07-19 | 184A | 学びエイド | 58,900 | 2.61% | 951 | 962 | 899 | 910 | 106,200 | ▼ | -0.11% |
| 2024-07-22 | 184A | 学びエイド | 65,100 | 2.89% | 910 | 910 | 882 | 894 | 40,400 | ▲ | 0.28% |
| 2024-07-23 | 184A | 学びエイド | 69,900 | 3.10% | 883 | 908 | 864 | 866 | 78,100 | ▲ | 0.2% |
| 2024-07-25 | 184A | 学びエイド | 66,900 | 2.97% | 820 | 845 | 810 | 830 | 63,800 | ▼ | -0.12% |
| 2024-07-26 | 184A | 学びエイド | 69,900 | 3.10% | 835 | 841 | 815 | 815 | 31,600 | ▲ | 0.12% |
| 2024-07-30 | 184A | 学びエイド | 74,700 | 3.32% | 830 | 933 | 812 | 848 | 211,400 | ▲ | 0.21% |
| 2024-07-31 | 184A | 学びエイド | 73,100 | 3.25% | 838 | 849 | 818 | 849 | 42,700 | ▼ | -0.06% |
| 2024-08-01 | 184A | 学びエイド | 75,800 | 3.37% | 837 | 837 | 801 | 806 | 62,500 | ▲ | 0.12% |
| 2024-08-02 | 184A | 学びエイド | 73,500 | 3.26% | 751 | 779 | 731 | 743 | 82,100 | ▼ | -0.11% |
| 2024-08-05 | 184A | 学びエイド | 59,600 | 2.65% | 688 | 690 | 593 | 593 | 182,100 | ▼ | -0.6% |
| 2024-08-06 | 184A | 学びエイド | 51,500 | 2.29% | 621 | 668 | 612 | 635 | 56,900 | ▼ | -0.35% |
| 2024-08-07 | 184A | 学びエイド | 46,800 | 2.08% | 635 | 679 | 635 | 654 | 38,500 | ▼ | -0.2% |
| 2024-08-08 | 184A | 学びエイド | 42,500 | 1.89% | 654 | 720 | 639 | 720 | 57,200 | ▼ | -0.19% |
| 2024-08-09 | 184A | 学びエイド | 40,100 | 1.78% | 720 | 720 | 687 | 714 | 32,500 | ▼ | -0.1% |
| 2024-08-13 | 184A | 学びエイド | 36,900 | 1.64% | 728 | 731 | 695 | 716 | 24,000 | ▼ | -0.14% |
| 2024-08-14 | 184A | 学びエイド | 34,600 | 1.53% | 717 | 734 | 705 | 718 | 11,000 | ▼ | -0.1% |
| 2024-08-15 | 184A | 学びエイド | 31,400 | 1.39% | 721 | 765 | 710 | 749 | 33,800 | ▼ | -0.14% |
| 2024-08-16 | 184A | 学びエイド | 29,000 | 1.28% | 749 | 794 | 745 | 783 | 31,200 | ▼ | -0.1% |
| 2024-08-19 | 184A | 学びエイド | 31,200 | 1.38% | 792 | 813 | 763 | 800 | 35,900 | ▲ | 0.09% |
| 2024-08-20 | 184A | 学びエイド | 31,500 | 1.40% | 801 | 819 | 780 | 804 | 19,900 | ▲ | 0.02% |
| 2024-08-23 | 184A | 学びエイド | 31,100 | 1.38% | 794 | 801 | 773 | 788 | 15,200 | ▼ | -0.02% |
| 2024-08-30 | 184A | 学びエイド | 25,900 | 1.15% | 822 | 831 | 802 | 810 | 13,200 | ▼ | -0.08% |
| 2024-09-03 | 184A | 学びエイド | 23,200 | 1.03% | 816 | 828 | 810 | 810 | 12,200 | ▼ | -0.11% |
| 2024-09-06 | 184A | 学びエイド | 20,300 | 0.90% | 795 | 838 | 727 | 741 | 90,600 | ▼ | -0.13% |
| 2024-09-09 | 184A | 学びエイド | 20,000 | 0.88% | 711 | 739 | 708 | 727 | 19,000 | ▼ | -0.02% |
| 2024-09-11 | 184A | 学びエイド | 22,400 | 0.99% | 735 | 744 | 687 | 703 | 21,400 | ▲ | 0.1% |
| 2024-09-13 | 184A | 学びエイド | 34,600 | 1.53% | 744 | 825 | 735 | 801 | 98,500 | ▲ | 0.54% |
| 2024-09-18 | 184A | 学びエイド | 39,900 | 1.77% | 679 | 680 | 650 | 661 | 85,500 | ▲ | 0.24% |
| 2024-09-19 | 184A | 学びエイド | 30,900 | 1.37% | 656 | 707 | 655 | 700 | 36,700 | ▼ | -0.39% |
| 2024-09-20 | 184A | 学びエイド | 26,600 | 1.18% | 703 | 720 | 695 | 710 | 19,900 | ▼ | -0.19% |
| 2024-09-30 | 184A | 学びエイド | 23,800 | 1.05% | 695 | 704 | 683 | 704 | 6,100 | ▼ | -0.12% |
| 2024-10-03 | 184A | 学びエイド | 22,400 | 0.99% | 672 | 682 | 660 | 679 | 12,300 | ▼ | -0.06% |
| 2024-10-08 | 184A | 学びエイド | 19,700 | 0.87% | 719 | 721 | 695 | 695 | 23,100 | ▼ | -0.12% |
| 2024-10-10 | 184A | 学びエイド | 22,600 | 1.00% | 687 | 790 | 686 | 790 | 372,900 | ▲ | 0.13% |
| 2024-10-11 | 184A | 学びエイド | 20,600 | 0.91% | 800 | 863 | 697 | 705 | 1,199,200 | ▼ | -0.08% |
| 2024-10-16 | 184A | 学びエイド | 20,000 | 0.88% | 640 | 645 | 623 | 625 | 53,500 | ▼ | -0.03% |
| 2024-10-21 | 184A | 学びエイド | 17,500 | 0.77% | 609 | 618 | 602 | 604 | 15,300 | ▼ | -0.1% |
| 2024-10-28 | 184A | 学びエイド | 13,800 | 0.61% | 555 | 573 | 545 | 573 | 27,000 | ▼ | -0.16% |
| 2024-11-13 | 184A | 学びエイド | 12,800 | 0.56% | 554 | 554 | 540 | 552 | 6,300 | ▼ | -0.04% |
| 2024-11-20 | 184A | 学びエイド | 11,200 | 0.49% | 549 | 555 | 545 | 549 | 2,800 | ▼ | -0.07% |
| 2024-06-17 | 186A | アストロスケ | 580,200 | 0.51% | 1,020 | 1,112 | 1,012 | 1,028 | 6,786,800 | ▲ | 0.07% |
| 2024-06-18 | 186A | アストロスケ | 527,600 | 0.46% | 1,017 | 1,048 | 1,000 | 1,040 | 2,734,700 | ▼ | -0.04% |
| 2024-06-19 | 186A | アストロスケ | 610,000 | 0.53% | 1,060 | 1,118 | 1,004 | 1,004 | 5,600,700 | ▲ | 0.07% |
| 2024-06-20 | 186A | アストロスケ | 537,300 | 0.47% | 1,004 | 1,017 | 968 | 979 | 3,103,800 | ▼ | -0.06% |
| 2024-07-12 | 186A | アストロスケ | 603,000 | 0.51% | 778 | 808 | 768 | 798 | 1,493,600 | ▲ | 0.09% |
| 2024-07-16 | 186A | アストロスケ | 748,000 | 0.64% | 797 | 798 | 766 | 781 | 1,092,300 | ▲ | 0.13% |
| 2024-07-17 | 186A | アストロスケ | 663,500 | 0.57% | 778 | 802 | 774 | 781 | 970,100 | ▼ | -0.07% |
| 2024-07-19 | 186A | アストロスケ | 713,300 | 0.61% | 863 | 863 | 777 | 777 | 2,660,300 | ▲ | 0.04% |
| 2024-07-25 | 186A | アストロスケ | 825,100 | 0.70% | 670 | 681 | 655 | 666 | 1,656,000 | ▲ | 0.08% |
| 2024-07-26 | 186A | アストロスケ | 790,700 | 0.67% | 663 | 675 | 648 | 659 | 1,290,700 | ▼ | -0.02% |
| 2024-07-30 | 186A | アストロスケ | 953,100 | 0.81% | 681 | 750 | 662 | 716 | 3,016,600 | ▲ | 0.14% |
| 2024-08-02 | 186A | アストロスケ | 1,118,300 | 0.96% | 636 | 644 | 607 | 613 | 1,474,100 | ▲ | 0.14% |
| 2024-08-06 | 186A | アストロスケ | 1,174,600 | 1.00% | 533 | 591 | 529 | 566 | 1,781,500 | ▲ | 0.04% |
| 2024-08-08 | 186A | アストロスケ | 1,145,600 | 0.98% | 589 | 668 | 586 | 652 | 1,482,900 | ▼ | -0.02% |
| 2024-08-16 | 186A | アストロスケ | 1,175,100 | 1.00% | 820 | 855 | 771 | 784 | 1,936,600 | ▲ | 0.02% |
| 2024-08-19 | 186A | アストロスケ | 1,006,800 | 0.86% | 843 | 934 | 840 | 934 | 6,581,200 | ▼ | -0.14% |
| 2024-08-21 | 186A | アストロスケ | 1,049,700 | 0.90% | 1,000 | 1,023 | 972 | 980 | 2,294,600 | ▲ | 0.04% |
| 2024-08-26 | 186A | アストロスケ | 1,043,500 | 0.89% | 955 | 1,004 | 948 | 995 | 1,864,300 | ▼ | -0.01% |
| 2024-09-06 | 186A | アストロスケ | 1,282,800 | 1.10% | 951 | 968 | 887 | 931 | 2,324,400 | ▲ | 0.12% |
| 2024-09-12 | 186A | アストロスケ | 1,188,000 | 1.01% | 947 | 1,017 | 941 | 986 | 3,712,700 | ▼ | -0.09% |
| 2024-09-24 | 186A | アストロスケ | 1,165,600 | 0.99% | 1,060 | 1,141 | 1,049 | 1,120 | 5,496,300 | ▼ | -0.02% |
| 2024-09-25 | 186A | アストロスケ | 1,239,700 | 1.06% | 1,122 | 1,180 | 1,085 | 1,092 | 2,864,600 | ▲ | 0.07% |
| 2024-09-27 | 186A | アストロスケ | 1,115,600 | 0.95% | 1,185 | 1,368 | 1,170 | 1,326 | 13,377,100 | ▼ | -0.11% |
| 2024-10-09 | 186A | アストロスケ | 1,210,100 | 1.03% | 1,200 | 1,206 | 1,135 | 1,147 | 2,257,200 | ▲ | 0.08% |
| 2024-10-21 | 186A | アストロスケ | 1,159,000 | 0.99% | 1,059 | 1,076 | 1,046 | 1,063 | 612,800 | ▼ | -0.04% |
| 2024-11-13 | 186A | アストロスケ | 1,528,000 | 1.30% | 1,050 | 1,058 | 980 | 988 | 1,496,800 | ▲ | 0.31% |
| 2024-11-15 | 186A | アストロスケ | 1,488,800 | 1.27% | 1,000 | 1,028 | 982 | 1,013 | 522,400 | ▼ | -0.03% |
| 2024-11-19 | 186A | アストロスケ | 1,537,700 | 1.31% | 1,003 | 1,023 | 998 | 998 | 424,900 | ▲ | 0.04% |
| 2024-11-22 | 186A | アストロスケ | 1,498,000 | 1.28% | 953 | 962 | 922 | 928 | 672,400 | ▼ | -0.03% |
| 2024-11-25 | 186A | アストロスケ | 1,517,600 | 1.30% | 933 | 952 | 925 | 941 | 1,538,700 | ▲ | 0.02% |
| 2024-11-26 | 186A | アストロスケ | 1,514,100 | 1.29% | 950 | 957 | 896 | 899 | 870,900 | ▼ | -0.01% |
| 2024-12-02 | 186A | アストロスケ | 1,344,500 | 1.15% | 845 | 845 | 787 | 803 | 1,975,500 | ▼ | -0.14% |
| 2024-12-04 | 186A | アストロスケ | 1,254,905 | 1.07% | 781 | 781 | 748 | 764 | 1,608,700 | ▼ | -0.07% |
| 2024-12-05 | 186A | アストロスケ | 1,288,305 | 1.10% | 749 | 762 | 741 | 744 | 1,031,900 | ▲ | 0.03% |
| 2024-12-06 | 186A | アストロスケ | 1,252,505 | 1.07% | 735 | 771 | 728 | 753 | 1,061,000 | ▼ | -0.03% |
| 2024-12-19 | 186A | アストロスケ | 1,052,266 | 0.90% | 800 | 813 | 759 | 787 | 1,796,800 | ▼ | -0.17% |
| 2024-12-27 | 186A | アストロスケ | 1,209,766 | 1.03% | 809 | 816 | 795 | 795 | 538,500 | ▲ | 0.13% |
| 2025-01-06 | 186A | アストロスケ | 1,293,766 | 1.10% | 802 | 835 | 792 | 793 | 831,800 | ▲ | 0.07% |
| 2025-01-07 | 186A | アストロスケ | 1,417,366 | 1.21% | 793 | 800 | 777 | 789 | 681,300 | ▲ | 0.1% |
| 2025-01-09 | 186A | アストロスケ | 1,662,966 | 1.42% | 800 | 800 | 752 | 770 | 1,204,300 | ▲ | 0.2% |
| 2025-01-17 | 186A | アストロスケ | 1,194,566 | 1.02% | 594 | 600 | 594 | 594 | 4,223,900 | ▼ | -0.39% |
| 2025-01-20 | 186A | アストロスケ | 110,266 | 0.09% | 620 | 623 | 594 | 603 | 6,591,400 | ▼ | -0.93% |
| 2025-02-03 | 186A | アストロスケ | 592,366 | 0.50% | 596 | 614 | 571 | 603 | 1,805,600 | ▲ | 0.09% |
| 2025-02-03 | 186A | アストロスケ | 592,366 | 0.50% | 596 | 614 | 571 | 603 | 1,805,600 | ▲ | 0.09% |
| 2025-02-05 | 186A | アストロスケ | 527,266 | 0.45% | 581 | 590 | 567 | 569 | 1,562,400 | ▼ | -0.04% |
| 2025-02-05 | 186A | アストロスケ | 527,266 | 0.45% | 581 | 590 | 567 | 569 | 1,562,400 | ▼ | -0.04% |
| 2025-02-07 | 186A | アストロスケ | 852,166 | 0.72% | 679 | 718 | 643 | 694 | 14,822,100 | ▲ | 0.26% |
| 2025-02-07 | 186A | アストロスケ | 852,166 | 0.72% | 679 | 718 | 643 | 694 | 14,822,100 | ▲ | 0.26% |
| 2025-02-10 | 186A | アストロスケ | 814,466 | 0.69% | 644 | 678 | 611 | 646 | 5,144,300 | ▼ | -0.03% |
| 2025-02-10 | 186A | アストロスケ | 814,466 | 0.69% | 644 | 678 | 611 | 646 | 5,144,300 | ▼ | -0.03% |
| 2025-02-12 | 186A | アストロスケ | 846,966 | 0.72% | 686 | 746 | 686 | 746 | 4,503,800 | ▲ | 0.03% |
| 2025-02-12 | 186A | アストロスケ | 846,966 | 0.72% | 686 | 746 | 686 | 746 | 4,503,800 | ▲ | 0.03% |
| 2025-02-13 | 186A | アストロスケ | 1,267,066 | 1.08% | 761 | 796 | 756 | 776 | 9,817,000 | ▲ | 0.36% |
| 2025-02-13 | 186A | アストロスケ | 1,267,066 | 1.08% | 761 | 796 | 756 | 776 | 9,817,000 | ▲ | 0.36% |
| 2025-02-14 | 186A | アストロスケ | 1,074,766 | 0.91% | 784 | 787 | 739 | 767 | 3,114,100 | ▼ | -0.17% |
| 2025-02-17 | 186A | アストロスケ | 840,366 | 0.71% | 765 | 766 | 719 | 729 | 2,510,300 | ▼ | -0.2% |
| 2025-02-18 | 186A | アストロスケ | 706,766 | 0.60% | 735 | 752 | 723 | 735 | 1,437,100 | ▼ | -0.1% |
| 2025-02-19 | 186A | アストロスケ | 826,666 | 0.70% | 726 | 750 | 688 | 706 | 2,700,400 | ▲ | 0.09% |
| 2025-02-20 | 186A | アストロスケ | 583,066 | 0.49% | 706 | 720 | 698 | 708 | 1,162,600 | ▼ | -0.2% |
| 2025-02-26 | 186A | アストロスケ | 617,566 | 0.52% | 734 | 734 | 671 | 695 | 2,813,800 | ▲ | 0.14% |
| 2025-02-28 | 186A | アストロスケ | 1,509,657 | 1.28% | 843 | 869 | 763 | 832 | 21,102,800 | ▲ | 0.76% |
| 2025-03-03 | 186A | アストロスケ | 1,562,757 | 1.33% | 860 | 860 | 774 | 780 | 9,651,800 | ▲ | 0.05% |
| 2025-03-04 | 186A | アストロスケ | 1,483,257 | 1.26% | 766 | 799 | 738 | 778 | 5,093,600 | ▼ | -0.07% |
| 2025-03-05 | 186A | アストロスケ | 1,364,057 | 1.16% | 767 | 795 | 746 | 783 | 3,293,300 | ▼ | -0.1% |
| 2025-03-06 | 186A | アストロスケ | 1,277,757 | 1.09% | 793 | 801 | 761 | 798 | 2,959,900 | ▼ | -0.06% |
| 2025-03-07 | 186A | アストロスケ | 1,327,157 | 1.13% | 785 | 804 | 746 | 747 | 2,853,400 | ▲ | 0.03% |
| 2025-03-11 | 186A | アストロスケ | 1,413,357 | 1.20% | 713 | 783 | 678 | 689 | 13,599,600 | ▲ | 0.07% |
| 2025-03-12 | 186A | アストロスケ | 1,281,157 | 1.09% | 705 | 789 | 688 | 789 | 10,137,700 | ▼ | -0.1% |
| 2025-03-14 | 186A | アストロスケ | 1,112,457 | 0.95% | 806 | 823 | 770 | 821 | 6,377,100 | ▼ | -0.14% |
| 2025-03-17 | 186A | アストロスケ | 869,057 | 0.74% | 820 | 863 | 780 | 840 | 12,749,400 | ▼ | -0.2% |
| 2025-03-18 | 186A | アストロスケ | 1,018,157 | 0.86% | 841 | 846 | 797 | 802 | 4,813,500 | ▲ | 0.12% |
| 2025-03-28 | 186A | アストロスケ | 1,091,257 | 0.93% | 734 | 742 | 716 | 720 | 1,656,000 | ▲ | 0.07% |
| 2025-04-03 | 186A | アストロスケ | 1,178,857 | 1.00% | 643 | 676 | 640 | 648 | 5,153,200 | ▲ | 0.06% |
| 2025-04-04 | 186A | アストロスケ | 1,091,057 | 0.93% | 640 | 645 | 593 | 623 | 4,270,700 | ▼ | -0.06% |
| 2025-04-09 | 186A | アストロスケ | 1,395,057 | 1.19% | 625 | 635 | 584 | 624 | 7,804,300 | ▲ | 0.25% |
| 2025-04-11 | 186A | アストロスケ | 1,222,657 | 1.04% | 670 | 739 | 669 | 734 | 4,277,100 | ▼ | -0.14% |
| 2025-04-15 | 186A | アストロスケ | 1,154,657 | 0.98% | 724 | 755 | 710 | 721 | 4,138,800 | ▼ | -0.06% |
| 2025-04-18 | 186A | アストロスケ | 1,022,157 | 0.87% | 773 | 785 | 761 | 770 | 2,426,000 | ▼ | -0.1% |
| 2025-04-22 | 186A | アストロスケ | 905,257 | 0.77% | 740 | 754 | 682 | 692 | 5,973,200 | ▼ | -0.09% |
| 2025-04-25 | 186A | アストロスケ | 739,057 | 0.63% | 734 | 784 | 725 | 773 | 4,929,700 | ▼ | -0.14% |
| 2025-04-30 | 186A | アストロスケ | 1,030,657 | 0.87% | 763 | 784 | 749 | 772 | 2,583,800 | ▲ | 0.24% |
| 2025-05-01 | 186A | アストロスケ | 812,057 | 0.69% | 768 | 829 | 765 | 820 | 3,994,700 | ▼ | -0.18% |
| 2025-05-02 | 186A | アストロスケ | 826,157 | 0.70% | 800 | 805 | 772 | 789 | 3,412,200 | ▲ | 0.01% |
| 2025-05-07 | 186A | アストロスケ | 1,049,257 | 0.89% | 777 | 783 | 738 | 738 | 2,866,700 | ▲ | 0.19% |
| 2025-05-12 | 186A | アストロスケ | 918,357 | 0.78% | 735 | 775 | 735 | 748 | 3,114,400 | ▼ | -0.1% |
| 2025-05-13 | 186A | アストロスケ | 778,457 | 0.66% | 767 | 774 | 738 | 739 | 2,119,300 | ▼ | -0.12% |
| 2025-05-15 | 186A | アストロスケ | 676,757 | 0.57% | 740 | 784 | 740 | 784 | 2,155,900 | ▼ | -0.09% |
| 2025-05-21 | 186A | アストロスケ | 567,189 | 0.48% | 719 | 723 | 698 | 707 | 3,090,200 | ▼ | -0.08% |
| 2025-05-22 | 186A | アストロスケ | 626,089 | 0.53% | 698 | 700 | 663 | 665 | 4,857,000 | ▲ | 0.05% |
| 2025-05-26 | 186A | アストロスケ | 618,889 | 0.45% | 684 | 688 | 672 | 675 | 2,263,300 | ▼ | -0.08% |
| 2025-05-28 | 186A | アストロスケ | 847,754 | 0.62% | 698 | 724 | 690 | 695 | 4,390,200 | ▲ | 0.17% |
| 2025-05-29 | 186A | アストロスケ | 971,254 | 0.71% | 701 | 701 | 668 | 670 | 2,922,100 | ▲ | 0.08% |
| 2025-06-03 | 186A | アストロスケ | 655,054 | 0.48% | 654 | 703 | 651 | 698 | 3,727,000 | ▼ | -0.23% |
| 2024-03-21 | 1873 | 日本ハウス | 639,115 | 1.59% | 317 | 320 | 315 | 316 | 112,700 | ▼ | -0.09% |
| 2024-03-28 | 1873 | 日本ハウス | 643,315 | 1.60% | 346 | 353 | 342 | 348 | 374,300 | ▲ | 0.01% |
| 2024-03-29 | 1873 | 日本ハウス | 625,215 | 1.56% | 350 | 357 | 348 | 349 | 173,700 | ▼ | -0.04% |
| 2024-04-09 | 1873 | 日本ハウス | 700,115 | 1.75% | 344 | 347 | 342 | 346 | 236,100 | ▲ | 0.18% |
| 2024-04-16 | 1873 | 日本ハウス | 677,615 | 1.69% | 333 | 333 | 325 | 326 | 219,800 | ▼ | -0.06% |
| 2024-04-23 | 1873 | 日本ハウス | 634,415 | 1.58% | 326 | 328 | 325 | 328 | 96,600 | ▼ | -0.1% |
| 2024-04-30 | 1873 | 日本ハウス | 549,515 | 1.37% | 311 | 314 | 309 | 312 | 159,900 | ▼ | -0.2% |
| 2024-06-10 | 1873 | 日本ハウス | 516,015 | 1.29% | 318 | 325 | 318 | 325 | 68,300 | ▼ | -0.08% |
| 2024-06-14 | 1873 | 日本ハウス | 457,115 | 1.14% | 327 | 339 | 325 | 339 | 285,000 | ▼ | -0.15% |
| 2024-06-17 | 1873 | 日本ハウス | 416,015 | 1.04% | 323 | 326 | 307 | 315 | 323,000 | ▼ | -0.09% |
| 2024-06-19 | 1873 | 日本ハウス | 395,015 | 0.98% | 318 | 324 | 318 | 324 | 56,000 | ▼ | -0.06% |
| 2024-06-24 | 1873 | 日本ハウス | 343,615 | 0.85% | 328 | 337 | 327 | 337 | 105,200 | ▼ | -0.13% |
| 2024-06-26 | 1873 | 日本ハウス | 303,615 | 0.75% | 341 | 345 | 340 | 345 | 107,800 | ▼ | -0.09% |
| 2024-07-11 | 1873 | 日本ハウス | 279,015 | 0.69% | 346 | 347 | 342 | 346 | 138,300 | ▼ | -0.06% |
| 2024-09-12 | 1873 | 日本ハウス | 225,315 | 0.56% | 354 | 372 | 354 | 367 | 301,200 | ▼ | -0.12% |
| 2024-09-18 | 1873 | 日本ハウス | 197,315 | 0.49% | 359 | 362 | 357 | 361 | 103,900 | ▼ | -0.07% |
| 2024-12-03 | 1873 | 日本ハウス | 202,515 | 0.50% | 367 | 367 | 343 | 351 | 1,435,700 | ▲ | 0.07% |
| 2025-01-28 | 1873 | 日本ハウス | 240,915 | 0.60% | 321 | 326 | 321 | 321 | 63,600 | ▲ | 0.09% |
| 2025-01-29 | 1873 | 日本ハウス | 238,515 | 0.59% | 323 | 324 | 322 | 324 | 20,100 | ▼ | -0.01% |
| 2025-03-10 | 1873 | 日本ハウス | 198,415 | 0.49% | 336 | 337 | 329 | 336 | 166,300 | ▼ | -0.09% |
| 2024-05-24 | 1887 | 日本国土開発 | 474,012 | 0.50% | 494 | 501 | 492 | 498 | 415,100 | ▲ | 0.09% |
| 2024-05-29 | 1887 | 日本国土開発 | 591,888 | 0.63% | 495 | 496 | 481 | 481 | 1,347,200 | ▲ | 0.13% |
| 2024-05-31 | 1887 | 日本国土開発 | 700,604 | 0.75% | 463 | 467 | 458 | 464 | 1,755,400 | ▲ | 0.12% |
| 2024-06-10 | 1887 | 日本国土開発 | 747,561 | 0.80% | 455 | 464 | 451 | 463 | 522,900 | ▲ | 0.05% |
| 2024-06-11 | 1887 | 日本国土開発 | 745,761 | 0.79% | 464 | 465 | 454 | 454 | 292,200 | ▼ | -0.01% |
| 2024-06-21 | 1887 | 日本国土開発 | 643,633 | 0.69% | 463 | 467 | 461 | 461 | 191,400 | ▼ | -0.1% |
| 2024-07-29 | 1887 | 日本国土開発 | 555,633 | 0.59% | 479 | 491 | 478 | 491 | 306,300 | ▼ | -0.09% |
| 2024-08-06 | 1887 | 日本国土開発 | 453,417 | 0.48% | 435 | 454 | 432 | 447 | 413,700 | ▼ | -0.1% |
| 2024-11-27 | 1887 | 日本国土開発 | 479,817 | 0.51% | 503 | 507 | 498 | 504 | 529,000 | ▲ | 0.09% |
| 2024-11-28 | 1887 | 日本国土開発 | 455,117 | 0.48% | 494 | 502 | 487 | 502 | 470,800 | ▼ | -0.03% |
| 2024-05-23 | 1893 | 五洋建 | 1,448,313 | 0.50% | 651 | 653 | 639 | 648 | 2,244,800 | ▲ | 0.09% |
| 2024-05-24 | 1893 | 五洋建 | 379,797 | 0.13% | 639 | 641 | 633 | 633 | 3,543,600 | ▼ | -0.37% |
| 2024-05-10 | 1898 | 世紀東急 | 191,171 | 0.51% | 1,625 | 1,664 | 1,615 | 1,650 | 1,008,900 | ▲ | 0.1% |
| 2024-05-15 | 1898 | 世紀東急 | 181,971 | 0.48% | 1,675 | 1,679 | 1,660 | 1,665 | 189,600 | ▼ | -0.03% |
| 2024-10-30 | 1898 | 世紀東急 | 197,920 | 0.52% | 1,485 | 1,497 | 1,484 | 1,489 | 425,000 | ▲ | 0.11% |
| 2024-11-05 | 1898 | 世紀東急 | 234,320 | 0.62% | 1,480 | 1,502 | 1,478 | 1,502 | 162,100 | ▲ | 0.09% |
| 2024-11-07 | 1898 | 世紀東急 | 197,220 | 0.52% | 1,549 | 1,586 | 1,548 | 1,550 | 680,700 | ▼ | -0.09% |
| 2024-11-14 | 1898 | 世紀東急 | 185,920 | 0.49% | 1,557 | 1,569 | 1,543 | 1,543 | 185,800 | ▼ | -0.03% |
| 2024-11-15 | 1898 | 世紀東急 | 187,520 | 0.50% | 1,543 | 1,548 | 1,533 | 1,534 | 180,400 | ▲ | 0.01% |
| 2024-11-19 | 1898 | 世紀東急 | 187,120 | 0.49% | 1,554 | 1,569 | 1,552 | 1,562 | 111,100 | ▼ | -0.01% |
| 2024-12-03 | 1898 | 世紀東急 | 192,720 | 0.51% | 1,501 | 1,519 | 1,501 | 1,508 | 284,800 | ▲ | 0.02% |
| 2024-12-13 | 1898 | 世紀東急 | 183,320 | 0.48% | 1,500 | 1,508 | 1,498 | 1,499 | 278,600 | ▼ | -0.03% |
| 2024-12-16 | 1898 | 世紀東急 | 189,720 | 0.50% | 1,500 | 1,508 | 1,493 | 1,494 | 192,100 | ▲ | 0.02% |
| 2024-12-18 | 1898 | 世紀東急 | 186,420 | 0.49% | 1,489 | 1,497 | 1,486 | 1,486 | 206,800 | ▼ | -0.01% |
| 2024-12-25 | 1898 | 世紀東急 | 190,320 | 0.50% | 1,489 | 1,511 | 1,489 | 1,505 | 297,700 | ▲ | 0.01% |
| 2024-12-27 | 1898 | 世紀東急 | 182,120 | 0.48% | 1,525 | 1,560 | 1,525 | 1,554 | 308,800 | ▼ | -0.02% |
| 2024-12-30 | 1898 | 世紀東急 | 188,020 | 0.50% | 1,566 | 1,571 | 1,557 | 1,561 | 244,500 | ▲ | 0.02% |
| 2025-01-22 | 1898 | 世紀東急 | 232,820 | 0.62% | 1,485 | 1,499 | 1,485 | 1,493 | 125,400 | ▲ | 0.12% |
| 2025-01-27 | 1898 | 世紀東急 | 219,620 | 0.58% | 1,514 | 1,524 | 1,509 | 1,522 | 139,200 | ▼ | -0.04% |
| 2025-01-29 | 1898 | 世紀東急 | 225,120 | 0.60% | 1,531 | 1,531 | 1,524 | 1,527 | 117,700 | ▲ | 0.02% |
| 2025-02-10 | 1898 | 世紀東急 | 222,520 | 0.59% | 1,551 | 1,576 | 1,551 | 1,562 | 287,700 | ▼ | -0.01% |
| 2025-02-10 | 1898 | 世紀東急 | 222,520 | 0.59% | 1,551 | 1,576 | 1,551 | 1,562 | 287,700 | ▼ | -0.01% |
| 2025-02-13 | 1898 | 世紀東急 | 225,620 | 0.60% | 1,576 | 1,588 | 1,564 | 1,585 | 183,700 | ▲ | 0.01% |
| 2025-02-13 | 1898 | 世紀東急 | 225,620 | 0.60% | 1,576 | 1,588 | 1,564 | 1,585 | 183,700 | ▲ | 0.01% |
| 2025-02-18 | 1898 | 世紀東急 | 223,620 | 0.59% | 1,567 | 1,570 | 1,548 | 1,554 | 185,600 | ▼ | -0.01% |
| 2025-02-20 | 1898 | 世紀東急 | 230,920 | 0.61% | 1,550 | 1,550 | 1,527 | 1,539 | 303,000 | ▲ | 0.02% |
| 2025-02-26 | 1898 | 世紀東急 | 277,520 | 0.74% | 1,540 | 1,543 | 1,524 | 1,535 | 158,300 | ▲ | 0.13% |
| 2025-03-04 | 1898 | 世紀東急 | 305,120 | 0.81% | 1,576 | 1,584 | 1,563 | 1,576 | 248,500 | ▲ | 0.07% |
| 2025-03-06 | 1898 | 世紀東急 | 340,020 | 0.90% | 1,588 | 1,600 | 1,580 | 1,584 | 251,200 | ▲ | 0.08% |
| 2025-03-17 | 1898 | 世紀東急 | 387,720 | 1.03% | 1,552 | 1,567 | 1,549 | 1,564 | 195,200 | ▲ | 0.13% |
| 2025-03-25 | 1898 | 世紀東急 | 411,920 | 1.10% | 1,575 | 1,576 | 1,557 | 1,563 | 272,400 | ▲ | 0.07% |
| 2025-03-28 | 1898 | 世紀東急 | 396,120 | 1.05% | 1,511 | 1,561 | 1,504 | 1,546 | 536,800 | ▼ | -0.05% |
| 2025-04-03 | 1898 | 世紀東急 | 413,220 | 1.10% | 1,461 | 1,478 | 1,446 | 1,475 | 384,200 | ▲ | 0.05% |
| 2025-04-08 | 1898 | 世紀東急 | 408,420 | 1.09% | 1,380 | 1,418 | 1,373 | 1,415 | 304,100 | ▼ | -0.01% |
| 2025-04-10 | 1898 | 世紀東急 | 414,220 | 1.10% | 1,450 | 1,471 | 1,431 | 1,471 | 398,900 | ▲ | 0.01% |
| 2025-04-16 | 1898 | 世紀東急 | 410,220 | 1.09% | 1,477 | 1,490 | 1,475 | 1,483 | 123,200 | ▼ | -0.01% |
| 2025-04-17 | 1898 | 世紀東急 | 414,820 | 1.10% | 1,481 | 1,493 | 1,477 | 1,492 | 78,800 | ▲ | 0.01% |
| 2025-04-18 | 1898 | 世紀東急 | 400,120 | 1.06% | 1,497 | 1,515 | 1,497 | 1,506 | 130,200 | ▼ | -0.04% |
| 2025-04-25 | 1898 | 世紀東急 | 370,720 | 0.99% | 1,535 | 1,545 | 1,532 | 1,545 | 84,100 | ▼ | -0.07% |
| 2025-05-07 | 1898 | 世紀東急 | 336,420 | 0.89% | 1,525 | 1,540 | 1,525 | 1,537 | 83,300 | ▼ | -0.09% |
| 2025-05-08 | 1898 | 世紀東急 | 339,820 | 0.90% | 1,537 | 1,545 | 1,526 | 1,545 | 76,800 | ▲ | 0.01% |
| 2025-05-09 | 1898 | 世紀東急 | 316,420 | 0.84% | 1,541 | 1,552 | 1,541 | 1,550 | 199,400 | ▼ | -0.06% |
| 2025-05-12 | 1898 | 世紀東急 | 290,620 | 0.77% | 1,548 | 1,554 | 1,536 | 1,552 | 309,800 | ▼ | -0.06% |
| 2025-05-13 | 1898 | 世紀東急 | 313,920 | 0.83% | 1,512 | 1,538 | 1,440 | 1,440 | 899,700 | ▲ | 0.05% |
| 2025-05-14 | 1898 | 世紀東急 | 342,720 | 0.91% | 1,427 | 1,438 | 1,397 | 1,409 | 467,000 | ▲ | 0.08% |
| 2025-05-19 | 1898 | 世紀東急 | 382,520 | 1.02% | 1,426 | 1,434 | 1,418 | 1,422 | 187,000 | ▲ | 0.1% |
| 2025-05-28 | 1898 | 世紀東急 | 420,820 | 1.12% | 1,434 | 1,447 | 1,434 | 1,435 | 161,700 | ▲ | 0.1% |
| 2025-06-04 | 1898 | 世紀東急 | 455,920 | 1.21% | 1,464 | 1,467 | 1,441 | 1,442 | 169,500 | ▲ | 0.08% |
| 2024-06-13 | 189A | Ｄ＆Ｍ | 12,300 | 0.58% | 1,220 | 1,220 | 1,080 | 1,102 | 699,000 | ▲ | 0.57% |
| 2024-06-14 | 189A | Ｄ＆Ｍ | 32,500 | 1.53% | 1,055 | 1,080 | 1,021 | 1,031 | 261,400 | ▲ | 0.95% |
| 2024-06-17 | 189A | Ｄ＆Ｍ | 48,400 | 2.28% | 1,031 | 1,038 | 997 | 999 | 101,400 | ▲ | 0.74% |
| 2024-06-18 | 189A | Ｄ＆Ｍ | 66,400 | 3.14% | 1,010 | 1,047 | 970 | 971 | 161,700 | ▲ | 0.86% |
| 2024-06-19 | 189A | Ｄ＆Ｍ | 81,900 | 3.87% | 956 | 966 | 931 | 963 | 147,200 | ▲ | 0.73% |
| 2024-06-20 | 189A | Ｄ＆Ｍ | 96,500 | 4.56% | 950 | 998 | 938 | 958 | 207,500 | ▲ | 0.68% |
| 2024-06-21 | 189A | Ｄ＆Ｍ | 108,600 | 5.13% | 952 | 976 | 928 | 958 | 110,100 | ▲ | 0.57% |
| 2024-06-24 | 189A | Ｄ＆Ｍ | 124,400 | 5.88% | 950 | 1,064 | 950 | 1,060 | 504,100 | ▲ | 0.75% |
| 2024-06-25 | 189A | Ｄ＆Ｍ | 139,500 | 6.59% | 1,065 | 1,110 | 1,013 | 1,045 | 604,100 | ▲ | 0.71% |
| 2024-06-27 | 189A | Ｄ＆Ｍ | 189,800 | 8.97% | 1,171 | 1,240 | 1,071 | 1,090 | 592,200 | ▲ | 2.38% |
| 2024-06-28 | 189A | Ｄ＆Ｍ | 188,000 | 8.89% | 1,105 | 1,126 | 1,033 | 1,045 | 185,600 | ▼ | -0.08% |
| 2024-07-02 | 189A | Ｄ＆Ｍ | 183,400 | 8.67% | 1,096 | 1,228 | 1,073 | 1,106 | 546,800 | ▼ | -0.22% |
| 2024-07-04 | 189A | Ｄ＆Ｍ | 178,900 | 8.46% | 1,064 | 1,070 | 1,017 | 1,018 | 81,800 | ▼ | -0.2% |
| 2024-07-05 | 189A | Ｄ＆Ｍ | 175,200 | 8.28% | 1,011 | 1,060 | 1,003 | 1,040 | 75,000 | ▼ | -0.18% |
| 2024-07-05 | 189A | Ｄ＆Ｍ | 175,200 | 8.28% | 1,011 | 1,060 | 1,003 | 1,040 | 75,000 | ▼ | -0.18% |
| 2024-07-08 | 189A | Ｄ＆Ｍ | 176,600 | 8.35% | 1,048 | 1,048 | 1,002 | 1,004 | 48,300 | ▲ | 0.07% |
| 2024-07-11 | 189A | Ｄ＆Ｍ | 176,000 | 7.94% | 992 | 999 | 967 | 995 | 27,800 | ▼ | -0.4% |
| 2024-07-12 | 189A | Ｄ＆Ｍ | 160,500 | 7.24% | 996 | 1,108 | 990 | 1,083 | 131,200 | ▼ | -0.7% |
| 2024-07-16 | 189A | Ｄ＆Ｍ | 145,000 | 6.54% | 1,023 | 1,118 | 1,002 | 1,035 | 142,700 | ▼ | -0.7% |
| 2024-07-17 | 189A | Ｄ＆Ｍ | 136,500 | 6.15% | 1,038 | 1,047 | 1,004 | 1,034 | 46,000 | ▼ | -0.38% |
| 2024-07-18 | 189A | Ｄ＆Ｍ | 134,300 | 6.06% | 1,023 | 1,023 | 1,002 | 1,018 | 39,000 | ▼ | -0.09% |
| 2024-07-19 | 189A | Ｄ＆Ｍ | 125,000 | 5.64% | 1,008 | 1,037 | 1,004 | 1,014 | 28,600 | ▼ | -0.41% |
| 2024-07-22 | 189A | Ｄ＆Ｍ | 111,000 | 5.00% | 1,008 | 1,025 | 979 | 1,000 | 56,800 | ▼ | -0.63% |
| 2024-07-23 | 189A | Ｄ＆Ｍ | 103,300 | 4.66% | 1,016 | 1,043 | 1,000 | 1,001 | 38,400 | ▼ | -0.33% |
| 2024-07-24 | 189A | Ｄ＆Ｍ | 105,200 | 4.74% | 999 | 1,008 | 948 | 958 | 59,000 | ▲ | 0.08% |
| 2024-07-25 | 189A | Ｄ＆Ｍ | 112,600 | 5.08% | 940 | 941 | 888 | 906 | 153,800 | ▲ | 0.33% |
| 2024-07-26 | 189A | Ｄ＆Ｍ | 113,500 | 5.12% | 904 | 921 | 896 | 896 | 30,500 | ▲ | 0.04% |
| 2024-07-29 | 189A | Ｄ＆Ｍ | 110,800 | 5.00% | 896 | 931 | 896 | 904 | 14,400 | ▼ | -0.12% |
| 2024-07-30 | 189A | Ｄ＆Ｍ | 109,600 | 4.94% | 910 | 947 | 893 | 945 | 28,300 | ▼ | -0.05% |
| 2024-07-31 | 189A | Ｄ＆Ｍ | 107,100 | 4.83% | 925 | 937 | 905 | 916 | 18,600 | ▼ | -0.11% |
| 2024-08-02 | 189A | Ｄ＆Ｍ | 101,600 | 4.58% | 881 | 881 | 760 | 789 | 160,200 | ▼ | -0.25% |
| 2024-08-05 | 189A | Ｄ＆Ｍ | 98,100 | 4.42% | 710 | 725 | 639 | 639 | 198,200 | ▼ | -0.16% |
| 2024-08-06 | 189A | Ｄ＆Ｍ | 96,400 | 4.35% | 670 | 739 | 657 | 736 | 38,300 | ▼ | -0.07% |
| 2024-08-07 | 189A | Ｄ＆Ｍ | 93,000 | 4.19% | 721 | 773 | 720 | 734 | 33,000 | ▼ | -0.15% |
| 2024-08-08 | 189A | Ｄ＆Ｍ | 90,700 | 4.09% | 735 | 770 | 727 | 750 | 16,500 | ▼ | -0.1% |
| 2024-08-13 | 189A | Ｄ＆Ｍ | 86,000 | 3.88% | 763 | 795 | 748 | 795 | 22,300 | ▼ | -0.2% |
| 2024-08-16 | 189A | Ｄ＆Ｍ | 83,900 | 3.78% | 845 | 861 | 843 | 861 | 12,800 | ▼ | -0.1% |
| 2024-08-21 | 189A | Ｄ＆Ｍ | 82,300 | 3.66% | 865 | 866 | 853 | 857 | 4,800 | ▼ | -0.11% |
| 2024-09-02 | 189A | Ｄ＆Ｍ | 78,600 | 3.49% | 949 | 949 | 892 | 912 | 16,100 | ▼ | -0.05% |
| 2024-10-01 | 189A | Ｄ＆Ｍ | 77,000 | 3.39% | 842 | 842 | 825 | 837 | 4,700 | ▼ | -0.1% |
| 2024-10-02 | 189A | Ｄ＆Ｍ | 77,100 | 3.40% | 843 | 843 | 821 | 823 | 1,400 | ▲ | 0% |
| 2024-10-03 | 189A | Ｄ＆Ｍ | 76,100 | 3.35% | 821 | 845 | 820 | 845 | 8,900 | ▼ | -0.04% |
| 2024-10-09 | 189A | Ｄ＆Ｍ | 74,400 | 3.28% | 833 | 856 | 825 | 852 | 6,200 | ▼ | -0.07% |
| 2024-11-12 | 189A | Ｄ＆Ｍ | 72,400 | 3.19% | 845 | 849 | 830 | 849 | 2,600 | ▼ | -0.08% |
| 2024-12-06 | 189A | Ｄ＆Ｍ | 70,100 | 3.09% | 835 | 835 | 807 | 817 | 4,700 | ▼ | -0.1% |
| 2024-12-19 | 189A | Ｄ＆Ｍ | 66,600 | 2.93% | 777 | 799 | 776 | 799 | 19,700 | ▼ | -0.15% |
| 2025-01-09 | 189A | Ｄ＆Ｍ | 65,400 | 2.88% | 813 | 814 | 792 | 812 | 6,500 | ▼ | -0.05% |
| 2025-02-25 | 189A | Ｄ＆Ｍ | 62,700 | 2.76% | 793 | 793 | 780 | 788 | 10,900 | ▼ | -0.12% |
| 2025-02-27 | 189A | Ｄ＆Ｍ | 60,400 | 2.66% | 778 | 842 | 778 | 816 | 18,400 | ▼ | -0.09% |
| 2025-03-05 | 189A | Ｄ＆Ｍ | 58,000 | 2.55% | 809 | 820 | 791 | 820 | 6,000 | ▼ | -0.11% |
| 2025-03-18 | 189A | Ｄ＆Ｍ | 55,200 | 2.43% | 813 | 840 | 800 | 806 | 15,600 | ▼ | -0.11% |
| 2025-03-21 | 189A | Ｄ＆Ｍ | 54,400 | 2.39% | 823 | 853 | 821 | 849 | 7,600 | ▼ | -0.04% |
| 2025-03-31 | 189A | Ｄ＆Ｍ | 51,800 | 2.28% | 828 | 832 | 807 | 821 | 4,400 | ▼ | -0.11% |
| 2025-04-04 | 189A | Ｄ＆Ｍ | 49,500 | 2.18% | 785 | 795 | 700 | 777 | 23,800 | ▼ | -0.09% |
| 2025-04-07 | 189A | Ｄ＆Ｍ | 47,000 | 2.07% | 702 | 771 | 692 | 737 | 25,000 | ▼ | -0.11% |
| 2025-04-11 | 189A | Ｄ＆Ｍ | 43,000 | 1.89% | 755 | 810 | 743 | 788 | 27,000 | ▼ | -0.17% |
| 2025-04-23 | 189A | Ｄ＆Ｍ | 34,400 | 1.51% | 801 | 857 | 782 | 820 | 58,900 | ▼ | -0.37% |
| 2025-04-24 | 189A | Ｄ＆Ｍ | 34,000 | 1.49% | 816 | 847 | 812 | 812 | 4,100 | ▼ | -0.02% |
| 2025-05-15 | 189A | Ｄ＆Ｍ | 31,400 | 1.38% | 821 | 850 | 819 | 845 | 11,900 | ▼ | -0.11% |
| 2025-05-28 | 189A | Ｄ＆Ｍ | 29,000 | 1.27% | 883 | 899 | 880 | 899 | 7,200 | ▼ | -0.1% |
| 2025-05-30 | 189A | Ｄ＆Ｍ | 27,200 | 1.19% | 939 | 940 | 910 | 918 | 9,500 | ▼ | -0.08% |
| 2025-06-03 | 189A | Ｄ＆Ｍ | 24,100 | 1.06% | 962 | 967 | 950 | 966 | 21,500 | ▼ | -0.12% |
| 2025-06-04 | 189A | Ｄ＆Ｍ | 22,000 | 0.97% | 970 | 1,024 | 968 | 1,020 | 19,900 | ▼ | -0.09% |
| 2024-06-21 | 190A | コーディア | 437,800 | 0.66% | 152 | 155 | 142 | 147 | 1,857,700 | ▲ | 0.17% |
| 2024-06-25 | 190A | コーディア | 460,800 | 0.70% | 153 | 166 | 150 | 157 | 2,054,100 | ▲ | 0.03% |
| 2024-06-27 | 190A | コーディア | 658,800 | 1.00% | 230 | 236 | 185 | 186 | 13,590,500 | ▲ | 0.3% |
| 2024-07-01 | 190A | コーディア | 649,000 | 0.99% | 172 | 218 | 164 | 199 | 13,102,800 | ▼ | -0.01% |
| 2024-07-05 | 190A | コーディア | 781,400 | 1.19% | 268 | 277 | 251 | 254 | 4,038,300 | ▲ | 0.19% |
| 2024-07-05 | 190A | コーディア | 781,400 | 1.19% | 268 | 277 | 251 | 254 | 4,038,300 | ▲ | 0.19% |
| 2024-07-08 | 190A | コーディア | 887,800 | 1.35% | 254 | 262 | 235 | 239 | 4,497,000 | ▲ | 0.16% |
| 2024-07-11 | 190A | コーディア | 838,200 | 1.27% | 294 | 319 | 286 | 288 | 11,663,000 | ▼ | -0.08% |
| 2024-07-16 | 190A | コーディア | 869,100 | 1.32% | 275 | 322 | 261 | 310 | 10,072,500 | ▲ | 0.05% |
| 2024-07-17 | 190A | コーディア | 516,200 | 0.78% | 350 | 390 | 349 | 390 | 6,183,600 | ▼ | -0.54% |
| 2024-07-19 | 190A | コーディア | 355,500 | 0.53% | 420 | 495 | 391 | 495 | 16,114,700 | ▼ | -0.25% |
| 2024-07-23 | 190A | コーディア | 37,300 | 0.05% | 496 | 528 | 481 | 528 | 4,266,600 | ▼ | -0.48% |
| 2024-10-09 | 190A | コーディア | 431,800 | 0.63% | 401 | 420 | 361 | 372 | 35,550,600 | ▲ | 0.15% |
| 2024-10-10 | 190A | コーディア | 517,600 | 0.76% | 348 | 365 | 322 | 334 | 12,950,600 | ▲ | 0.13% |
| 2024-10-16 | 190A | コーディア | 359,400 | 0.53% | 261 | 270 | 242 | 263 | 7,235,100 | ▼ | -0.23% |
| 2024-10-18 | 190A | コーディア | 331,300 | 0.49% | 243 | 312 | 242 | 284 | 33,922,100 | ▼ | -0.04% |
| 2024-10-21 | 190A | コーディア | 341,000 | 0.50% | 286 | 315 | 276 | 315 | 19,161,900 | ▲ | 0.01% |
| 2024-10-22 | 190A | コーディア | 338,000 | 0.49% | 307 | 307 | 280 | 282 | 7,551,600 | ▼ | -0.01% |
| 2024-10-30 | 190A | コーディア | 788,600 | 1.16% | 250 | 267 | 241 | 241 | 2,988,600 | ▲ | 0.88% |
| 2024-10-31 | 190A | コーディア | 886,500 | 1.30% | 239 | 244 | 233 | 240 | 1,943,700 | ▲ | 0.14% |
| 2024-11-01 | 190A | コーディア | 871,800 | 1.28% | 234 | 243 | 232 | 236 | 1,081,500 | ▼ | -0.02% |
| 2024-11-06 | 190A | コーディア | 809,500 | 1.19% | 227 | 230 | 221 | 222 | 1,364,400 | ▼ | -0.09% |
| 2024-11-08 | 190A | コーディア | 677,100 | 0.99% | 217 | 218 | 206 | 206 | 2,039,300 | ▼ | -0.19% |
| 2024-11-11 | 190A | コーディア | 699,900 | 1.03% | 205 | 223 | 204 | 212 | 1,811,000 | ▲ | 0.04% |
| 2024-11-13 | 190A | コーディア | 609,400 | 0.89% | 211 | 230 | 206 | 225 | 1,800,000 | ▼ | -0.14% |
| 2024-11-14 | 190A | コーディア | 526,800 | 0.77% | 223 | 226 | 212 | 212 | 1,463,500 | ▼ | -0.12% |
| 2024-11-18 | 190A | コーディア | 544,900 | 0.80% | 211 | 214 | 207 | 208 | 682,800 | ▲ | 0.03% |
| 2024-11-19 | 190A | コーディア | 481,900 | 0.70% | 207 | 223 | 207 | 220 | 1,134,400 | ▼ | -0.1% |
| 2024-11-20 | 190A | コーディア | 1,872,500 | 2.75% | 220 | 260 | 216 | 222 | 14,033,300 | ▲ | 2.04% |
| 2024-11-21 | 190A | コーディア | 1,817,400 | 2.66% | 226 | 232 | 219 | 223 | 3,321,100 | ▼ | -0.08% |
| 2024-11-22 | 190A | コーディア | 1,552,800 | 2.27% | 226 | 250 | 224 | 249 | 5,058,800 | ▼ | -0.39% |
| 2024-11-25 | 190A | コーディア | 1,619,600 | 2.37% | 251 | 256 | 239 | 245 | 3,843,000 | ▲ | 0.1% |
| 2024-11-26 | 190A | コーディア | 2,160,100 | 3.17% | 246 | 265 | 228 | 243 | 8,961,000 | ▲ | 0.79% |
| 2024-11-27 | 190A | コーディア | 2,395,200 | 3.51% | 252 | 321 | 244 | 296 | 61,195,200 | ▲ | 0.33% |
| 2024-11-28 | 190A | コーディア | 2,330,200 | 3.42% | 292 | 311 | 275 | 276 | 26,474,900 | ▼ | -0.08% |
| 2024-11-29 | 190A | コーディア | 2,252,900 | 3.30% | 261 | 273 | 251 | 254 | 9,673,700 | ▼ | -0.12% |
| 2024-12-03 | 190A | コーディア | 2,236,500 | 3.28% | 258 | 271 | 253 | 257 | 3,241,400 | ▼ | -0.02% |
| 2024-12-06 | 190A | コーディア | 2,040,000 | 2.99% | 238 | 240 | 231 | 239 | 1,464,900 | ▼ | -0.28% |
| 2024-12-09 | 190A | コーディア | 2,049,700 | 3.00% | 241 | 247 | 238 | 238 | 946,700 | ▲ | 0% |
| 2024-12-10 | 190A | コーディア | 2,025,200 | 2.97% | 237 | 255 | 233 | 247 | 1,631,000 | ▼ | -0.02% |
| 2024-12-11 | 190A | コーディア | 2,099,800 | 3.08% | 251 | 251 | 239 | 240 | 1,171,900 | ▲ | 0.1% |
| 2024-12-12 | 190A | コーディア | 2,299,700 | 3.37% | 238 | 246 | 237 | 237 | 873,300 | ▲ | 0.29% |
| 2024-12-13 | 190A | コーディア | 2,236,900 | 3.28% | 240 | 255 | 238 | 255 | 1,531,500 | ▼ | -0.09% |
| 2024-12-17 | 190A | コーディア | 2,432,000 | 3.56% | 248 | 276 | 248 | 265 | 5,015,200 | ▲ | 0.28% |
| 2024-12-19 | 190A | コーディア | 2,307,500 | 3.38% | 271 | 305 | 268 | 296 | 9,871,300 | ▼ | -0.18% |
| 2024-12-20 | 190A | コーディア | 2,361,500 | 3.46% | 310 | 343 | 293 | 307 | 22,909,800 | ▲ | 0.08% |
| 2024-12-25 | 190A | コーディア | 2,316,600 | 3.39% | 304 | 311 | 282 | 286 | 6,348,000 | ▼ | -0.06% |
| 2024-12-27 | 190A | コーディア | 2,232,700 | 3.27% | 285 | 318 | 285 | 317 | 6,915,300 | ▼ | -0.12% |
| 2024-12-30 | 190A | コーディア | 2,173,200 | 3.18% | 316 | 332 | 313 | 316 | 5,918,700 | ▼ | -0.08% |
| 2025-01-06 | 190A | コーディア | 2,300,000 | 3.37% | 326 | 327 | 308 | 311 | 2,034,400 | ▲ | 0.18% |
| 2025-01-08 | 190A | コーディア | 2,441,700 | 3.57% | 313 | 323 | 311 | 311 | 2,196,500 | ▲ | 0.19% |
| 2025-01-09 | 190A | コーディア | 2,636,000 | 3.86% | 345 | 391 | 340 | 391 | 11,382,900 | ▲ | 0.29% |
| 2025-01-10 | 190A | コーディア | 2,265,400 | 3.32% | 430 | 457 | 357 | 359 | 35,149,400 | ▼ | -0.54% |
| 2025-01-14 | 190A | コーディア | 2,152,400 | 3.15% | 351 | 373 | 326 | 328 | 11,439,100 | ▼ | -0.16% |
| 2025-01-15 | 190A | コーディア | 1,770,300 | 2.59% | 333 | 334 | 297 | 297 | 6,454,900 | ▼ | -0.56% |
| 2025-01-16 | 190A | コーディア | 1,920,500 | 2.81% | 302 | 327 | 298 | 304 | 9,143,000 | ▲ | 0.22% |
| 2025-01-17 | 190A | コーディア | 1,900,200 | 2.78% | 304 | 304 | 283 | 298 | 3,855,600 | ▼ | -0.03% |
| 2025-01-21 | 190A | コーディア | 1,836,200 | 2.68% | 283 | 294 | 266 | 272 | 3,223,700 | ▼ | -0.09% |
| 2025-01-22 | 190A | コーディア | 1,776,200 | 2.59% | 269 | 279 | 254 | 254 | 4,444,200 | ▼ | -0.09% |
| 2025-01-23 | 190A | コーディア | 1,789,300 | 2.61% | 254 | 258 | 248 | 252 | 1,945,700 | ▲ | 0.02% |
| 2025-01-27 | 190A | コーディア | 2,037,600 | 2.97% | 265 | 289 | 263 | 267 | 3,962,600 | ▲ | 0.36% |
| 2025-01-28 | 190A | コーディア | 2,059,500 | 3.01% | 265 | 274 | 254 | 272 | 1,795,900 | ▲ | 0.03% |
| 2025-01-30 | 190A | コーディア | 2,046,400 | 2.99% | 267 | 267 | 260 | 262 | 1,185,200 | ▼ | -0.01% |
| 2025-02-07 | 190A | コーディア | 1,975,200 | 2.88% | 264 | 273 | 257 | 261 | 1,263,300 | ▼ | -0.11% |
| 2025-02-07 | 190A | コーディア | 1,975,200 | 2.88% | 264 | 273 | 257 | 261 | 1,263,300 | ▼ | -0.11% |
| 2025-02-13 | 190A | コーディア | 1,800,300 | 2.63% | 265 | 277 | 264 | 270 | 1,332,000 | ▼ | -0.25% |
| 2025-02-13 | 190A | コーディア | 1,800,300 | 2.63% | 265 | 277 | 264 | 270 | 1,332,000 | ▼ | -0.25% |
| 2025-02-14 | 190A | コーディア | 1,702,400 | 2.48% | 269 | 273 | 262 | 266 | 1,273,100 | ▼ | -0.14% |
| 2025-02-18 | 190A | コーディア | 1,538,100 | 2.24% | 264 | 272 | 263 | 272 | 972,000 | ▼ | -0.23% |
| 2025-02-20 | 190A | コーディア | 1,490,400 | 2.17% | 266 | 270 | 261 | 269 | 663,700 | ▼ | -0.07% |
| 2025-02-26 | 190A | コーディア | 1,324,900 | 1.93% | 257 | 262 | 253 | 258 | 865,000 | ▼ | -0.24% |
| 2025-02-28 | 190A | コーディア | 1,295,200 | 1.89% | 254 | 257 | 240 | 244 | 1,896,900 | ▼ | -0.04% |
| 2025-03-10 | 190A | コーディア | 1,197,900 | 1.75% | 239 | 245 | 236 | 243 | 499,500 | ▼ | -0.13% |
| 2025-03-11 | 190A | コーディア | 1,117,800 | 1.63% | 237 | 256 | 237 | 256 | 990,900 | ▼ | -0.12% |
| 2025-03-13 | 190A | コーディア | 1,078,700 | 1.57% | 255 | 262 | 252 | 253 | 417,100 | ▼ | -0.05% |
| 2025-03-14 | 190A | コーディア | 973,700 | 1.42% | 251 | 263 | 250 | 256 | 670,700 | ▼ | -0.15% |
| 2025-03-17 | 190A | コーディア | 950,600 | 1.38% | 256 | 259 | 255 | 259 | 333,200 | ▼ | -0.04% |
| 2025-03-18 | 190A | コーディア | 887,900 | 1.29% | 260 | 268 | 258 | 262 | 650,800 | ▼ | -0.08% |
| 2025-03-21 | 190A | コーディア | 799,700 | 1.15% | 258 | 272 | 258 | 270 | 1,023,600 | ▼ | -0.14% |
| 2025-03-25 | 190A | コーディア | 708,500 | 1.02% | 264 | 284 | 263 | 276 | 1,929,500 | ▼ | -0.12% |
| 2025-03-26 | 190A | コーディア | 688,500 | 0.99% | 278 | 281 | 274 | 275 | 1,089,600 | ▼ | -0.03% |
| 2025-03-28 | 190A | コーディア | 692,000 | 1.00% | 274 | 274 | 262 | 267 | 675,600 | ▲ | 0.01% |
| 2025-03-31 | 190A | コーディア | 670,600 | 0.97% | 260 | 271 | 259 | 268 | 444,200 | ▼ | -0.03% |
| 2025-04-08 | 190A | コーディア | 614,900 | 0.89% | 232 | 242 | 232 | 240 | 820,900 | ▼ | -0.07% |
| 2025-04-11 | 190A | コーディア | 509,400 | 0.73% | 241 | 251 | 237 | 250 | 978,000 | ▼ | -0.16% |
| 2025-04-14 | 190A | コーディア | 482,700 | 0.69% | 251 | 257 | 248 | 250 | 678,100 | ▼ | -0.04% |
| 2025-04-18 | 190A | コーディア | 393,600 | 0.57% | 258 | 268 | 257 | 257 | 788,000 | ▼ | -0.12% |
| 2025-04-24 | 190A | コーディア | 415,200 | 0.60% | 246 | 246 | 242 | 243 | 222,700 | ▲ | 0.03% |
| 2025-04-30 | 190A | コーディア | 638,000 | 0.92% | 230 | 236 | 219 | 233 | 2,642,700 | ▲ | 0.32% |
| 2025-05-08 | 190A | コーディア | 527,100 | 0.76% | 229 | 237 | 228 | 232 | 510,300 | ▼ | -0.16% |
| 2025-05-21 | 190A | コーディア | 469,100 | 0.67% | 229 | 236 | 229 | 231 | 517,300 | ▼ | -0.08% |
| 2025-05-29 | 190A | コーディア | 513,200 | 0.74% | 224 | 227 | 223 | 225 | 378,600 | ▲ | 0.06% |
| 2025-04-21 | 1911 | 住友林 | 1,056,283 | 0.51% | 4,190 | 4,236 | 4,129 | 4,147 | 777,100 | ▲ | 0.1% |
| 2025-04-23 | 1911 | 住友林 | 755,983 | 0.36% | 4,200 | 4,243 | 4,180 | 4,210 | 980,500 | ▼ | -0.15% |
| 2024-06-24 | 192A | インテＧ | 43,100 | 2.10% | 8,020 | 8,550 | 7,010 | 7,090 | 2,867,300 | ▲ | 1.73% |
| 2024-06-26 | 192A | インテＧ | 70,000 | 3.41% | 7,360 | 7,580 | 7,070 | 7,110 | 1,002,200 | ▲ | 1.31% |
| 2024-06-27 | 192A | インテＧ | 75,100 | 3.66% | 7,110 | 7,260 | 6,830 | 6,830 | 232,000 | ▲ | 0.25% |
| 2024-06-28 | 192A | インテＧ | 80,500 | 3.92% | 6,800 | 7,350 | 6,580 | 7,190 | 422,900 | ▲ | 0.25% |
| 2024-07-01 | 192A | インテＧ | 77,800 | 3.79% | 6,420 | 6,610 | 5,860 | 6,050 | 1,036,100 | ▼ | -0.12% |
| 2024-07-02 | 192A | インテＧ | 79,100 | 3.85% | 6,100 | 6,400 | 6,030 | 6,110 | 392,000 | ▲ | 0.06% |
| 2024-07-03 | 192A | インテＧ | 50,200 | 2.44% | 6,160 | 6,730 | 6,110 | 6,370 | 423,900 | ▼ | -1.41% |
| 2024-07-05 | 192A | インテＧ | 63,200 | 3.08% | 6,670 | 6,820 | 6,070 | 6,140 | 354,300 | ▲ | 0.64% |
| 2024-07-05 | 192A | インテＧ | 63,200 | 3.08% | 6,670 | 6,820 | 6,070 | 6,140 | 354,300 | ▲ | 0.64% |
| 2024-07-08 | 192A | インテＧ | 76,200 | 3.71% | 6,300 | 6,340 | 5,980 | 6,120 | 224,500 | ▲ | 0.62% |
| 2024-07-09 | 192A | インテＧ | 90,200 | 4.40% | 6,140 | 6,240 | 5,670 | 5,670 | 255,700 | ▲ | 0.69% |
| 2024-07-11 | 192A | インテＧ | 92,700 | 4.52% | 5,600 | 5,610 | 5,270 | 5,560 | 161,000 | ▲ | 0.11% |
| 2024-07-12 | 192A | インテＧ | 81,000 | 3.95% | 5,490 | 5,990 | 5,490 | 5,990 | 213,300 | ▼ | -0.56% |
| 2024-07-16 | 192A | インテＧ | 98,600 | 4.80% | 5,890 | 6,050 | 5,600 | 5,600 | 142,700 | ▲ | 0.84% |
| 2024-07-18 | 192A | インテＧ | 96,200 | 4.69% | 5,530 | 5,680 | 5,450 | 5,540 | 71,700 | ▼ | -0.1% |
| 2024-07-19 | 192A | インテＧ | 93,100 | 4.54% | 5,540 | 5,720 | 5,450 | 5,720 | 47,000 | ▼ | -0.15% |
| 2024-07-24 | 192A | インテＧ | 76,900 | 3.75% | 5,020 | 5,060 | 4,675 | 4,735 | 197,300 | ▼ | -0.79% |
| 2024-07-25 | 192A | インテＧ | 72,900 | 3.55% | 4,595 | 4,660 | 4,450 | 4,515 | 121,200 | ▼ | -0.2% |
| 2024-07-26 | 192A | インテＧ | 75,200 | 3.66% | 4,520 | 4,570 | 4,380 | 4,450 | 103,400 | ▲ | 0.11% |
| 2024-07-31 | 192A | インテＧ | 73,300 | 3.57% | 4,530 | 4,530 | 4,320 | 4,380 | 69,500 | ▼ | -0.09% |
| 2024-08-01 | 192A | インテＧ | 70,700 | 3.44% | 4,400 | 4,425 | 4,110 | 4,155 | 57,500 | ▼ | -0.12% |
| 2024-08-02 | 192A | インテＧ | 59,100 | 2.88% | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 | ▼ | -0.56% |
| 2024-08-05 | 192A | インテＧ | 43,700 | 2.13% | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 | ▼ | -0.75% |
| 2024-08-06 | 192A | インテＧ | 41,500 | 2.02% | 3,300 | 3,445 | 3,175 | 3,375 | 72,700 | ▼ | -0.1% |
| 2024-08-07 | 192A | インテＧ | 39,300 | 1.91% | 3,330 | 3,700 | 3,290 | 3,540 | 52,900 | ▼ | -0.11% |
| 2024-08-08 | 192A | インテＧ | 41,400 | 2.01% | 3,495 | 3,805 | 3,485 | 3,760 | 50,400 | ▲ | 0.09% |
| 2024-08-14 | 192A | インテＧ | 39,300 | 1.91% | 3,850 | 3,950 | 3,750 | 3,890 | 39,500 | ▼ | -0.09% |
| 2024-08-15 | 192A | インテＧ | 38,300 | 1.86% | 3,865 | 3,940 | 3,750 | 3,775 | 24,400 | ▼ | -0.04% |
| 2024-08-16 | 192A | インテＧ | 35,800 | 1.74% | 3,840 | 4,250 | 3,840 | 4,140 | 49,600 | ▼ | -0.12% |
| 2024-08-19 | 192A | インテＧ | 33,000 | 1.60% | 4,060 | 4,275 | 3,995 | 4,050 | 44,000 | ▼ | -0.13% |
| 2024-08-20 | 192A | インテＧ | 32,500 | 1.58% | 4,080 | 4,265 | 4,080 | 4,230 | 30,000 | ▼ | -0.02% |
| 2024-08-21 | 192A | インテＧ | 34,200 | 1.66% | 4,160 | 4,285 | 4,120 | 4,200 | 20,600 | ▲ | 0.07% |
| 2024-08-30 | 192A | インテＧ | 35,300 | 1.72% | 4,500 | 4,545 | 4,410 | 4,480 | 25,000 | ▲ | 0.07% |
| 2024-09-02 | 192A | インテＧ | 39,100 | 1.90% | 4,685 | 5,000 | 4,685 | 4,820 | 109,900 | ▲ | 0.17% |
| 2024-09-03 | 192A | インテＧ | 52,800 | 2.57% | 4,940 | 5,270 | 4,790 | 5,100 | 96,500 | ▲ | 0.67% |
| 2024-09-04 | 192A | インテＧ | 44,200 | 2.15% | 4,900 | 5,000 | 4,740 | 4,860 | 86,300 | ▼ | -0.41% |
| 2024-09-09 | 192A | インテＧ | 41,900 | 2.04% | 4,455 | 4,690 | 4,455 | 4,625 | 33,600 | ▼ | -0.1% |
| 2024-09-10 | 192A | インテＧ | 39,300 | 1.91% | 4,750 | 4,750 | 4,440 | 4,440 | 34,100 | ▼ | -0.13% |
| 2024-09-11 | 192A | インテＧ | 33,500 | 1.63% | 4,460 | 4,540 | 4,250 | 4,350 | 45,500 | ▼ | -0.28% |
| 2024-09-12 | 192A | インテＧ | 32,500 | 1.58% | 4,480 | 4,650 | 4,465 | 4,545 | 23,800 | ▼ | -0.04% |
| 2024-09-17 | 192A | インテＧ | 30,100 | 1.46% | 4,480 | 4,530 | 4,205 | 4,260 | 31,300 | ▼ | -0.12% |
| 2024-09-19 | 192A | インテＧ | 28,200 | 1.37% | 4,190 | 4,325 | 4,170 | 4,270 | 22,400 | ▼ | -0.08% |
| 2024-09-26 | 192A | インテＧ | 29,500 | 1.43% | 4,280 | 4,280 | 4,090 | 4,105 | 27,200 | ▲ | 0.05% |
| 2024-09-30 | 192A | インテＧ | 51,100 | 2.49% | 4,050 | 4,090 | 3,855 | 3,855 | 105,900 | ▲ | 1.06% |
| 2024-10-01 | 192A | インテＧ | 53,600 | 2.61% | 3,295 | 3,635 | 3,255 | 3,585 | 215,300 | ▲ | 0.11% |
| 2024-10-02 | 192A | インテＧ | 49,700 | 2.42% | 3,585 | 3,845 | 3,500 | 3,665 | 87,600 | ▼ | -0.18% |
| 2024-10-03 | 192A | インテＧ | 52,000 | 2.53% | 3,805 | 3,805 | 3,550 | 3,625 | 39,100 | ▲ | 0.1% |
| 2024-10-07 | 192A | インテＧ | 53,600 | 2.61% | 3,575 | 3,625 | 3,540 | 3,555 | 31,100 | ▲ | 0.08% |
| 2024-10-08 | 192A | インテＧ | 58,400 | 2.84% | 3,520 | 3,520 | 3,335 | 3,350 | 35,300 | ▲ | 0.23% |
| 2024-10-09 | 192A | インテＧ | 54,700 | 2.66% | 3,400 | 3,590 | 3,395 | 3,580 | 28,000 | ▼ | -0.17% |
| 2024-10-16 | 192A | インテＧ | 52,300 | 2.55% | 3,520 | 3,650 | 3,415 | 3,450 | 46,900 | ▼ | -0.11% |
| 2024-10-18 | 192A | インテＧ | 53,400 | 2.60% | 3,485 | 3,485 | 3,385 | 3,385 | 12,800 | ▲ | 0.05% |
| 2024-10-21 | 192A | インテＧ | 51,600 | 2.51% | 3,455 | 3,790 | 3,405 | 3,585 | 61,200 | ▼ | -0.09% |
| 2024-10-22 | 192A | インテＧ | 55,700 | 2.71% | 3,535 | 3,560 | 3,420 | 3,420 | 21,200 | ▲ | 0.2% |
| 2024-10-25 | 192A | インテＧ | 59,500 | 2.90% | 3,310 | 3,340 | 3,230 | 3,265 | 33,400 | ▲ | 0.18% |
| 2024-10-28 | 192A | インテＧ | 53,800 | 2.62% | 3,225 | 3,600 | 3,225 | 3,585 | 34,700 | ▼ | -0.27% |
| 2024-10-29 | 192A | インテＧ | 51,100 | 2.49% | 3,585 | 3,665 | 3,530 | 3,585 | 12,600 | ▼ | -0.12% |
| 2024-11-14 | 192A | インテＧ | 52,200 | 2.54% | 3,425 | 3,470 | 3,115 | 3,280 | 60,000 | ▲ | 0.04% |
| 2024-11-18 | 192A | インテＧ | 49,900 | 2.43% | 3,265 | 3,350 | 3,240 | 3,290 | 11,800 | ▼ | -0.1% |
| 2024-11-19 | 192A | インテＧ | 47,100 | 2.29% | 3,300 | 3,430 | 3,265 | 3,410 | 11,900 | ▼ | -0.14% |
| 2024-11-20 | 192A | インテＧ | 47,500 | 2.31% | 3,420 | 3,470 | 3,350 | 3,385 | 10,200 | ▲ | 0.02% |
| 2024-11-22 | 192A | インテＧ | 47,000 | 2.29% | 3,505 | 3,510 | 3,415 | 3,505 | 6,100 | ▼ | -0.02% |
| 2024-11-28 | 192A | インテＧ | 47,300 | 2.30% | 3,305 | 3,450 | 3,305 | 3,385 | 5,000 | ▲ | 0% |
| 2024-12-02 | 192A | インテＧ | 44,500 | 2.17% | 3,450 | 3,475 | 3,365 | 3,365 | 5,400 | ▼ | -0.12% |
| 2024-12-06 | 192A | インテＧ | 42,600 | 2.07% | 3,400 | 3,400 | 3,250 | 3,300 | 14,700 | ▼ | -0.1% |
| 2024-12-09 | 192A | インテＧ | 40,100 | 1.95% | 3,295 | 3,400 | 3,270 | 3,375 | 15,600 | ▼ | -0.11% |
| 2024-12-12 | 192A | インテＧ | 30,900 | 1.50% | 3,275 | 3,630 | 3,275 | 3,490 | 67,700 | ▼ | -0.44% |
| 2024-12-18 | 192A | インテＧ | 30,200 | 1.47% | 3,465 | 3,735 | 3,445 | 3,695 | 51,600 | ▼ | -0.03% |
| 2024-12-19 | 192A | インテＧ | 30,800 | 1.50% | 3,625 | 4,055 | 3,625 | 3,965 | 58,300 | ▲ | 0.03% |
| 2024-12-23 | 192A | インテＧ | 30,900 | 1.46% | 3,815 | 3,920 | 3,785 | 3,850 | 24,500 | ▼ | -0.04% |
| 2024-12-24 | 192A | インテＧ | 32,000 | 1.51% | 3,865 | 4,005 | 3,850 | 3,970 | 45,700 | ▲ | 0.05% |
| 2024-12-25 | 192A | インテＧ | 31,100 | 1.47% | 3,995 | 4,020 | 3,935 | 3,955 | 34,000 | ▼ | -0.04% |
| 2025-01-06 | 192A | インテＧ | 32,200 | 1.52% | 4,310 | 4,355 | 4,140 | 4,140 | 35,600 | ▲ | 0.05% |
| 2025-01-07 | 192A | インテＧ | 29,700 | 1.40% | 4,185 | 4,220 | 4,065 | 4,105 | 34,900 | ▼ | -0.12% |
| 2025-01-08 | 192A | インテＧ | 29,500 | 1.39% | 4,050 | 4,165 | 4,030 | 4,030 | 28,300 | ▼ | -0.01% |
| 2025-01-09 | 192A | インテＧ | 25,900 | 1.22% | 3,965 | 4,030 | 3,860 | 3,920 | 63,200 | ▼ | -0.16% |
| 2025-01-14 | 192A | インテＧ | 25,300 | 1.19% | 3,850 | 3,905 | 3,685 | 3,690 | 40,900 | ▼ | -0.03% |
| 2025-01-15 | 192A | インテＧ | 25,700 | 1.21% | 3,680 | 3,770 | 3,635 | 3,655 | 16,400 | ▲ | 0.02% |
| 2025-01-21 | 192A | インテＧ | 28,300 | 1.34% | 3,675 | 3,675 | 3,485 | 3,530 | 34,000 | ▲ | 0.13% |
| 2025-01-23 | 192A | インテＧ | 27,400 | 1.29% | 3,605 | 3,740 | 3,595 | 3,635 | 25,000 | ▼ | -0.05% |
| 2025-01-27 | 192A | インテＧ | 28,000 | 1.32% | 3,770 | 3,830 | 3,610 | 3,830 | 40,100 | ▲ | 0.03% |
| 2025-01-28 | 192A | インテＧ | 27,400 | 1.29% | 3,760 | 3,850 | 3,755 | 3,820 | 13,600 | ▼ | -0.03% |
| 2025-02-04 | 192A | インテＧ | 25,300 | 1.19% | 3,830 | 3,830 | 3,750 | 3,775 | 17,300 | ▼ | -0.1% |
| 2025-02-04 | 192A | インテＧ | 25,300 | 1.19% | 3,830 | 3,830 | 3,750 | 3,775 | 17,300 | ▼ | -0.1% |
| 2025-02-05 | 192A | インテＧ | 25,400 | 1.20% | 3,895 | 3,895 | 3,790 | 3,815 | 29,700 | ▲ | 0.01% |
| 2025-02-05 | 192A | インテＧ | 25,400 | 1.20% | 3,895 | 3,895 | 3,790 | 3,815 | 29,700 | ▲ | 0.01% |
| 2025-02-06 | 192A | インテＧ | 23,800 | 1.12% | 3,795 | 3,890 | 3,780 | 3,780 | 14,800 | ▼ | -0.07% |
| 2025-02-06 | 192A | インテＧ | 23,800 | 1.12% | 3,795 | 3,890 | 3,780 | 3,780 | 14,800 | ▼ | -0.07% |
| 2025-02-07 | 192A | インテＧ | 23,000 | 1.08% | 3,800 | 3,825 | 3,755 | 3,800 | 13,900 | ▼ | -0.04% |
| 2025-02-07 | 192A | インテＧ | 23,000 | 1.08% | 3,800 | 3,825 | 3,755 | 3,800 | 13,900 | ▼ | -0.04% |
| 2025-02-12 | 192A | インテＧ | 20,500 | 0.97% | 4,040 | 4,055 | 3,915 | 3,965 | 12,800 | ▼ | -0.11% |
| 2025-02-12 | 192A | インテＧ | 20,500 | 0.97% | 4,040 | 4,055 | 3,915 | 3,965 | 12,800 | ▼ | -0.11% |
| 2025-02-25 | 192A | インテＧ | 21,500 | 1.01% | 3,825 | 3,935 | 3,795 | 3,880 | 17,700 | ▲ | 0.04% |
| 2025-02-26 | 192A | インテＧ | 20,400 | 0.96% | 3,840 | 3,880 | 3,795 | 3,805 | 9,100 | ▼ | -0.05% |
| 2025-03-11 | 192A | インテＧ | 18,200 | 0.86% | 3,500 | 3,680 | 3,480 | 3,620 | 17,700 | ▼ | -0.09% |
| 2025-03-24 | 192A | インテＧ | 16,800 | 0.79% | 3,730 | 3,770 | 3,700 | 3,760 | 16,900 | ▼ | -0.06% |
| 2025-03-25 | 192A | インテＧ | 14,100 | 0.66% | 3,770 | 3,825 | 3,720 | 3,725 | 29,100 | ▼ | -0.13% |
| 2025-03-26 | 192A | インテＧ | 15,500 | 0.73% | 3,795 | 3,855 | 3,710 | 3,770 | 18,100 | ▲ | 0.06% |
| 2025-04-04 | 192A | インテＧ | 17,600 | 0.83% | 2,642 | 2,782 | 2,478 | 2,550 | 56,500 | ▲ | 0.09% |
| 2025-04-07 | 192A | インテＧ | 22,200 | 1.04% | 2,280 | 2,316 | 2,170 | 2,200 | 75,800 | ▲ | 0.21% |
| 2025-04-08 | 192A | インテＧ | 18,400 | 0.86% | 2,550 | 2,555 | 2,394 | 2,467 | 51,700 | ▼ | -0.18% |
| 2025-04-21 | 192A | インテＧ | 16,900 | 0.79% | 2,700 | 2,755 | 2,697 | 2,701 | 9,700 | ▼ | -0.06% |
| 2025-04-23 | 192A | インテＧ | 17,200 | 0.81% | 2,699 | 2,752 | 2,698 | 2,723 | 18,500 | ▲ | 0.02% |
| 2025-05-02 | 192A | インテＧ | 16,800 | 0.79% | 2,739 | 2,739 | 2,680 | 2,680 | 10,500 | ▼ | -0.02% |
| 2025-05-08 | 192A | インテＧ | 17,100 | 0.80% | 2,713 | 2,713 | 2,673 | 2,697 | 7,900 | ▲ | 0.01% |
| 2025-05-09 | 192A | インテＧ | 16,700 | 0.78% | 2,679 | 2,750 | 2,679 | 2,685 | 19,700 | ▼ | -0.02% |
| 2025-05-23 | 192A | インテＧ | 17,400 | 0.82% | 2,706 | 2,740 | 2,700 | 2,740 | 7,500 | ▲ | 0.03% |
| 2025-05-26 | 192A | インテＧ | 16,600 | 0.78% | 2,500 | 2,519 | 2,361 | 2,371 | 85,700 | ▼ | -0.03% |
| 2025-06-04 | 192A | インテＧ | 14,800 | 0.69% | 2,430 | 2,530 | 2,430 | 2,517 | 11,000 | ▼ | -0.09% |
| 2024-07-02 | 194A | ＷＯＬＶＥＳ | 50,800 | 0.63% | 971 | 1,119 | 971 | 1,009 | 2,392,400 | ▲ | 0.63% |
| 2024-07-03 | 194A | ＷＯＬＶＥＳ | 156,200 | 1.95% | 1,019 | 1,080 | 930 | 930 | 1,054,100 | ▲ | 1.31% |
| 2024-07-04 | 194A | ＷＯＬＶＥＳ | 173,600 | 2.17% | 938 | 942 | 882 | 887 | 359,400 | ▲ | 0.21% |
| 2024-07-05 | 194A | ＷＯＬＶＥＳ | 179,200 | 2.24% | 880 | 921 | 863 | 875 | 332,100 | ▲ | 0.07% |
| 2024-07-05 | 194A | ＷＯＬＶＥＳ | 179,200 | 2.24% | 880 | 921 | 863 | 875 | 332,100 | ▲ | 0.07% |
| 2024-07-08 | 194A | ＷＯＬＶＥＳ | 185,300 | 2.32% | 875 | 907 | 868 | 868 | 166,700 | ▲ | 0.07% |
| 2024-07-11 | 194A | ＷＯＬＶＥＳ | 182,300 | 2.28% | 835 | 858 | 811 | 817 | 95,000 | ▼ | -0.04% |
| 2024-07-12 | 194A | ＷＯＬＶＥＳ | 167,400 | 2.09% | 817 | 967 | 817 | 967 | 162,100 | ▼ | -0.18% |
| 2024-07-16 | 194A | ＷＯＬＶＥＳ | 186,900 | 2.34% | 1,052 | 1,117 | 1,002 | 1,011 | 1,863,000 | ▲ | 0.25% |
| 2024-07-18 | 194A | ＷＯＬＶＥＳ | 195,200 | 2.44% | 980 | 1,044 | 965 | 999 | 254,700 | ▲ | 0.1% |
| 2024-07-23 | 194A | ＷＯＬＶＥＳ | 203,900 | 2.55% | 952 | 1,110 | 926 | 1,110 | 1,994,600 | ▲ | 0.1% |
| 2024-07-26 | 194A | ＷＯＬＶＥＳ | 221,100 | 2.77% | 999 | 1,162 | 970 | 998 | 1,667,400 | ▲ | 0.22% |
| 2024-07-30 | 194A | ＷＯＬＶＥＳ | 226,500 | 2.84% | 1,003 | 1,014 | 946 | 978 | 180,000 | ▲ | 0.06% |
| 2024-07-31 | 194A | ＷＯＬＶＥＳ | 232,700 | 2.91% | 960 | 962 | 912 | 932 | 139,100 | ▲ | 0.07% |
| 2024-08-02 | 194A | ＷＯＬＶＥＳ | 230,800 | 2.89% | 820 | 840 | 783 | 783 | 171,300 | ▼ | -0.02% |
| 2024-08-05 | 194A | ＷＯＬＶＥＳ | 186,600 | 2.34% | 726 | 799 | 670 | 702 | 332,300 | ▼ | -0.55% |
| 2024-08-06 | 194A | ＷＯＬＶＥＳ | 173,900 | 2.18% | 730 | 784 | 706 | 748 | 168,200 | ▼ | -0.15% |
| 2024-08-07 | 194A | ＷＯＬＶＥＳ | 150,800 | 1.89% | 733 | 826 | 733 | 815 | 129,700 | ▼ | -0.29% |
| 2024-08-08 | 194A | ＷＯＬＶＥＳ | 131,400 | 1.64% | 810 | 880 | 789 | 846 | 100,600 | ▼ | -0.25% |
| 2024-08-13 | 194A | ＷＯＬＶＥＳ | 125,000 | 1.56% | 891 | 891 | 812 | 818 | 136,600 | ▼ | -0.07% |
| 2024-08-14 | 194A | ＷＯＬＶＥＳ | 116,800 | 1.46% | 835 | 934 | 830 | 910 | 190,400 | ▼ | -0.1% |
| 2024-08-16 | 194A | ＷＯＬＶＥＳ | 132,000 | 1.65% | 904 | 904 | 881 | 884 | 72,300 | ▲ | 0.18% |
| 2024-08-19 | 194A | ＷＯＬＶＥＳ | 137,000 | 1.71% | 884 | 891 | 858 | 858 | 43,600 | ▲ | 0.06% |
| 2024-08-20 | 194A | ＷＯＬＶＥＳ | 128,600 | 1.61% | 880 | 916 | 865 | 894 | 81,600 | ▼ | -0.09% |
| 2024-09-02 | 194A | ＷＯＬＶＥＳ | 142,600 | 1.78% | 974 | 993 | 917 | 954 | 123,000 | ▲ | 0.14% |
| 2024-09-04 | 194A | ＷＯＬＶＥＳ | 143,700 | 1.80% | 980 | 1,013 | 954 | 954 | 94,300 | ▲ | 0.02% |
| 2024-09-06 | 194A | ＷＯＬＶＥＳ | 163,600 | 2.05% | 1,046 | 1,115 | 1,013 | 1,040 | 269,300 | ▲ | 0.24% |
| 2024-09-09 | 194A | ＷＯＬＶＥＳ | 174,500 | 2.18% | 980 | 1,146 | 980 | 1,125 | 171,300 | ▲ | 0.13% |
| 2024-09-11 | 194A | ＷＯＬＶＥＳ | 164,800 | 2.06% | 1,087 | 1,089 | 995 | 1,015 | 146,800 | ▼ | -0.12% |
| 2024-09-17 | 194A | ＷＯＬＶＥＳ | 158,500 | 1.98% | 1,041 | 1,041 | 988 | 1,027 | 74,100 | ▼ | -0.08% |
| 2024-09-19 | 194A | ＷＯＬＶＥＳ | 138,300 | 1.73% | 1,029 | 1,154 | 1,021 | 1,132 | 242,700 | ▼ | -0.25% |
| 2024-09-25 | 194A | ＷＯＬＶＥＳ | 146,900 | 1.84% | 1,160 | 1,161 | 1,085 | 1,086 | 82,100 | ▲ | 0.11% |
| 2024-09-27 | 194A | ＷＯＬＶＥＳ | 156,000 | 1.95% | 1,084 | 1,100 | 1,059 | 1,061 | 45,200 | ▲ | 0.1% |
| 2024-10-02 | 194A | ＷＯＬＶＥＳ | 169,500 | 2.12% | 971 | 991 | 950 | 950 | 98,500 | ▲ | 0.17% |
| 2024-10-04 | 194A | ＷＯＬＶＥＳ | 175,900 | 2.20% | 960 | 968 | 938 | 956 | 80,500 | ▲ | 0.08% |
| 2024-10-08 | 194A | ＷＯＬＶＥＳ | 173,900 | 2.18% | 933 | 939 | 915 | 927 | 40,900 | ▼ | -0.02% |
| 2024-10-09 | 194A | ＷＯＬＶＥＳ | 163,500 | 2.05% | 937 | 982 | 898 | 973 | 147,700 | ▼ | -0.13% |
| 2024-10-16 | 194A | ＷＯＬＶＥＳ | 151,900 | 1.90% | 880 | 903 | 875 | 895 | 56,300 | ▼ | -0.14% |
| 2024-10-25 | 194A | ＷＯＬＶＥＳ | 150,400 | 1.88% | 821 | 850 | 820 | 841 | 18,400 | ▼ | -0.02% |
| 2024-11-08 | 194A | ＷＯＬＶＥＳ | 139,500 | 1.74% | 856 | 880 | 840 | 868 | 32,300 | ▼ | -0.13% |
| 2024-11-15 | 194A | ＷＯＬＶＥＳ | 131,400 | 1.64% | 760 | 783 | 758 | 772 | 32,300 | ▼ | -0.1% |
| 2024-11-19 | 194A | ＷＯＬＶＥＳ | 123,900 | 1.55% | 786 | 809 | 780 | 800 | 15,400 | ▼ | -0.08% |
| 2024-11-20 | 194A | ＷＯＬＶＥＳ | 119,500 | 1.49% | 800 | 809 | 788 | 809 | 13,000 | ▼ | -0.06% |
| 2024-11-25 | 194A | ＷＯＬＶＥＳ | 110,100 | 1.38% | 800 | 809 | 794 | 805 | 18,600 | ▼ | -0.11% |
| 2024-11-26 | 194A | ＷＯＬＶＥＳ | 112,200 | 1.40% | 796 | 803 | 778 | 784 | 18,800 | ▲ | 0.02% |
| 2024-11-27 | 194A | ＷＯＬＶＥＳ | 111,500 | 1.39% | 784 | 784 | 762 | 772 | 23,600 | ▼ | -0.01% |
| 2024-11-29 | 194A | ＷＯＬＶＥＳ | 100,900 | 1.26% | 760 | 767 | 753 | 758 | 14,300 | ▼ | -0.12% |
| 2024-12-03 | 194A | ＷＯＬＶＥＳ | 93,900 | 1.17% | 747 | 758 | 747 | 754 | 12,900 | ▼ | -0.09% |
| 2024-12-09 | 194A | ＷＯＬＶＥＳ | 86,000 | 1.07% | 755 | 755 | 738 | 753 | 12,400 | ▼ | -0.09% |
| 2024-12-10 | 194A | ＷＯＬＶＥＳ | 78,500 | 0.98% | 753 | 779 | 742 | 766 | 24,300 | ▼ | -0.09% |
| 2024-12-13 | 194A | ＷＯＬＶＥＳ | 71,300 | 0.89% | 768 | 768 | 750 | 750 | 10,300 | ▼ | -0.08% |
| 2024-12-18 | 194A | ＷＯＬＶＥＳ | 60,200 | 0.75% | 696 | 714 | 696 | 696 | 15,800 | ▼ | -0.14% |
| 2024-12-20 | 194A | ＷＯＬＶＥＳ | 55,500 | 0.69% | 709 | 710 | 697 | 702 | 8,600 | ▼ | -0.06% |
| 2024-12-24 | 194A | ＷＯＬＶＥＳ | 43,400 | 0.54% | 709 | 737 | 706 | 732 | 20,900 | ▼ | -0.14% |
| 2024-12-26 | 194A | ＷＯＬＶＥＳ | 37,300 | 0.46% | 729 | 739 | 712 | 712 | 44,000 | ▼ | -0.08% |
| 2025-01-07 | 194A | ＷＯＬＶＥＳ | 52,400 | 0.65% | 830 | 930 | 802 | 823 | 234,800 | ▲ | 0.17% |
| 2025-01-08 | 194A | ＷＯＬＶＥＳ | 59,100 | 0.74% | 812 | 813 | 778 | 796 | 55,300 | ▲ | 0.08% |
| 2025-01-14 | 194A | ＷＯＬＶＥＳ | 74,100 | 0.92% | 837 | 879 | 800 | 838 | 94,100 | ▲ | 0.18% |
| 2025-01-15 | 194A | ＷＯＬＶＥＳ | 82,100 | 1.02% | 854 | 854 | 804 | 804 | 42,700 | ▲ | 0.09% |
| 2025-01-17 | 194A | ＷＯＬＶＥＳ | 88,200 | 1.10% | 790 | 801 | 776 | 791 | 13,800 | ▲ | 0.08% |
| 2025-01-20 | 194A | ＷＯＬＶＥＳ | 86,900 | 1.08% | 813 | 816 | 791 | 791 | 27,400 | ▼ | -0.02% |
| 2025-01-21 | 194A | ＷＯＬＶＥＳ | 89,000 | 1.11% | 793 | 793 | 777 | 783 | 15,500 | ▲ | 0.03% |
| 2025-01-22 | 194A | ＷＯＬＶＥＳ | 87,500 | 1.09% | 781 | 794 | 781 | 782 | 12,200 | ▼ | -0.02% |
| 2025-01-23 | 194A | ＷＯＬＶＥＳ | 89,200 | 1.11% | 782 | 785 | 760 | 777 | 24,700 | ▲ | 0.02% |
| 2025-01-24 | 194A | ＷＯＬＶＥＳ | 86,200 | 1.08% | 772 | 790 | 772 | 785 | 14,200 | ▼ | -0.03% |
| 2025-01-29 | 194A | ＷＯＬＶＥＳ | 88,500 | 1.10% | 827 | 836 | 809 | 809 | 22,900 | ▲ | 0.02% |
| 2025-01-30 | 194A | ＷＯＬＶＥＳ | 87,000 | 1.09% | 808 | 810 | 790 | 797 | 15,400 | ▼ | -0.01% |
| 2025-02-03 | 194A | ＷＯＬＶＥＳ | 90,700 | 1.13% | 790 | 790 | 752 | 764 | 36,000 | ▲ | 0.03% |
| 2025-02-03 | 194A | ＷＯＬＶＥＳ | 90,700 | 1.13% | 790 | 790 | 752 | 764 | 36,000 | ▲ | 0.03% |
| 2025-02-13 | 194A | ＷＯＬＶＥＳ | 96,400 | 1.20% | 765 | 797 | 765 | 783 | 20,600 | ▲ | 0.07% |
| 2025-02-13 | 194A | ＷＯＬＶＥＳ | 96,400 | 1.20% | 765 | 797 | 765 | 783 | 20,600 | ▲ | 0.07% |
| 2025-02-25 | 194A | ＷＯＬＶＥＳ | 94,900 | 1.19% | 706 | 725 | 702 | 710 | 24,600 | ▼ | -0.01% |
| 2025-03-11 | 194A | ＷＯＬＶＥＳ | 86,100 | 1.07% | 700 | 710 | 696 | 704 | 17,100 | ▼ | -0.11% |
| 2025-03-14 | 194A | ＷＯＬＶＥＳ | 77,800 | 0.97% | 704 | 724 | 704 | 708 | 20,500 | ▼ | -0.1% |
| 2025-03-19 | 194A | ＷＯＬＶＥＳ | 68,100 | 0.85% | 710 | 732 | 708 | 720 | 44,600 | ▼ | -0.12% |
| 2025-03-21 | 194A | ＷＯＬＶＥＳ | 63,000 | 0.79% | 722 | 753 | 721 | 741 | 29,200 | ▼ | -0.05% |
| 2025-04-01 | 194A | ＷＯＬＶＥＳ | 55,300 | 0.69% | 715 | 720 | 695 | 695 | 12,400 | ▼ | -0.1% |
| 2025-04-08 | 194A | ＷＯＬＶＥＳ | 47,100 | 0.59% | 597 | 633 | 597 | 621 | 20,600 | ▼ | -0.09% |
| 2025-04-17 | 194A | ＷＯＬＶＥＳ | 39,300 | 0.49% | 672 | 745 | 660 | 669 | 110,100 | ▼ | -0.09% |
| 2025-02-06 | 1952 | 新日本空調 | 244,162 | 0.50% | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 | ▲ | 0.09% |
| 2025-02-06 | 1952 | 新日本空調 | 244,162 | 0.50% | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 | ▲ | 0.09% |
| 2025-03-07 | 1952 | 新日本空調 | 296,821 | 0.61% | 1,688 | 1,720 | 1,688 | 1,710 | 105,900 | ▲ | 0.1% |
| 2025-03-12 | 1952 | 新日本空調 | 272,721 | 0.56% | 1,688 | 1,744 | 1,686 | 1,742 | 170,500 | ▼ | -0.04% |
| 2025-04-11 | 1952 | 新日本空調 | 293,521 | 0.60% | 1,696 | 1,777 | 1,678 | 1,769 | 147,900 | ▲ | 0.03% |
| 2025-04-16 | 1952 | 新日本空調 | 290,821 | 0.59% | 1,751 | 1,769 | 1,718 | 1,739 | 84,900 | ▼ | -0.01% |
| 2025-04-23 | 1952 | 新日本空調 | 309,621 | 0.63% | 1,807 | 2,060 | 1,796 | 2,007 | 1,366,100 | ▲ | 0.04% |
| 2025-05-08 | 1952 | 新日本空調 | 288,921 | 0.59% | 2,140 | 2,170 | 2,136 | 2,166 | 74,400 | ▼ | -0.04% |
| 2025-05-14 | 1952 | 新日本空調 | 238,923 | 0.49% | 2,173 | 2,190 | 2,119 | 2,130 | 188,400 | ▼ | -0.09% |
| 2024-06-21 | 195A | ライスカレー | 16,000 | 0.53% | 1,363 | 1,411 | 1,291 | 1,293 | 309,700 | ▲ | 0.53% |
| 2024-06-24 | 195A | ライスカレー | 40,200 | 1.35% | 1,263 | 1,333 | 1,251 | 1,297 | 295,900 | ▲ | 0.82% |
| 2024-06-25 | 195A | ライスカレー | 53,500 | 1.80% | 1,330 | 1,480 | 1,261 | 1,322 | 2,243,900 | ▲ | 0.44% |
| 2024-06-26 | 195A | ライスカレー | 53,300 | 1.79% | 1,348 | 1,475 | 1,326 | 1,420 | 1,276,400 | ▼ | -0.01% |
| 2024-06-27 | 195A | ライスカレー | 98,300 | 3.31% | 1,450 | 1,450 | 1,324 | 1,328 | 346,200 | ▲ | 1.52% |
| 2024-06-28 | 195A | ライスカレー | 115,300 | 3.88% | 1,322 | 1,335 | 1,276 | 1,318 | 203,700 | ▲ | 0.56% |
| 2024-07-01 | 195A | ライスカレー | 116,100 | 3.91% | 1,288 | 1,310 | 1,254 | 1,263 | 96,100 | ▲ | 0.03% |
| 2024-07-02 | 195A | ライスカレー | 115,600 | 3.89% | 1,251 | 1,286 | 1,251 | 1,284 | 68,800 | ▼ | -0.02% |
| 2024-07-10 | 195A | ライスカレー | 122,200 | 4.11% | 1,201 | 1,215 | 1,152 | 1,158 | 68,800 | ▲ | 0.22% |
| 2024-07-11 | 195A | ライスカレー | 127,200 | 4.28% | 1,161 | 1,218 | 1,121 | 1,203 | 71,600 | ▲ | 0.16% |
| 2024-07-12 | 195A | ライスカレー | 128,100 | 4.31% | 1,197 | 1,215 | 1,172 | 1,215 | 27,700 | ▲ | 0.02% |
| 2024-07-22 | 195A | ライスカレー | 131,300 | 4.42% | 1,160 | 1,250 | 1,123 | 1,250 | 105,200 | ▲ | 0.11% |
| 2024-07-30 | 195A | ライスカレー | 129,800 | 4.37% | 1,270 | 1,296 | 1,231 | 1,296 | 28,900 | ▼ | -0.04% |
| 2024-08-01 | 195A | ライスカレー | 126,000 | 4.24% | 1,257 | 1,279 | 1,167 | 1,186 | 33,100 | ▼ | -0.12% |
| 2024-08-02 | 195A | ライスカレー | 121,400 | 4.08% | 1,105 | 1,140 | 1,050 | 1,051 | 107,800 | ▼ | -0.16% |
| 2024-08-05 | 195A | ライスカレー | 113,600 | 3.82% | 993 | 1,026 | 815 | 828 | 106,700 | ▼ | -0.26% |
| 2024-08-06 | 195A | ライスカレー | 104,900 | 3.53% | 888 | 972 | 859 | 964 | 52,000 | ▼ | -0.29% |
| 2024-08-07 | 195A | ライスカレー | 103,100 | 3.47% | 937 | 1,032 | 936 | 1,026 | 25,300 | ▼ | -0.05% |
| 2024-08-13 | 195A | ライスカレー | 99,000 | 3.33% | 1,011 | 1,032 | 991 | 1,018 | 16,900 | ▼ | -0.14% |
| 2024-08-14 | 195A | ライスカレー | 103,300 | 3.47% | 1,050 | 1,166 | 1,029 | 1,134 | 95,400 | ▲ | 0.14% |
| 2024-08-15 | 195A | ライスカレー | 99,000 | 3.33% | 1,000 | 1,002 | 914 | 970 | 266,700 | ▼ | -0.14% |
| 2024-08-20 | 195A | ライスカレー | 87,800 | 2.95% | 930 | 980 | 926 | 970 | 42,600 | ▼ | -0.37% |
| 2024-09-02 | 195A | ライスカレー | 80,300 | 2.70% | 1,040 | 1,177 | 1,035 | 1,155 | 48,700 | ▲ | 0.06% |
| 2024-09-12 | 195A | ライスカレー | 77,700 | 2.61% | 1,133 | 1,144 | 1,094 | 1,137 | 13,400 | ▼ | -0.09% |
| 2024-09-18 | 195A | ライスカレー | 77,000 | 2.59% | 981 | 982 | 945 | 961 | 50,800 | ▼ | -0.02% |
| 2024-09-19 | 195A | ライスカレー | 72,600 | 2.44% | 972 | 979 | 950 | 959 | 44,100 | ▼ | -0.14% |
| 2024-09-20 | 195A | ライスカレー | 69,500 | 2.34% | 969 | 971 | 930 | 930 | 62,100 | ▼ | -0.1% |
| 2024-09-24 | 195A | ライスカレー | 68,200 | 2.29% | 930 | 953 | 910 | 911 | 41,300 | ▼ | -0.04% |
| 2024-09-25 | 195A | ライスカレー | 68,400 | 2.30% | 911 | 911 | 877 | 892 | 80,300 | ▲ | 0% |
| 2024-09-26 | 195A | ライスカレー | 66,800 | 2.25% | 890 | 905 | 875 | 890 | 23,500 | ▼ | -0.04% |
| 2024-09-30 | 195A | ライスカレー | 77,200 | 2.60% | 968 | 977 | 915 | 921 | 296,800 | ▲ | 0.35% |
| 2024-10-02 | 195A | ライスカレー | 77,100 | 2.59% | 929 | 957 | 909 | 940 | 65,700 | ▼ | -0.01% |
| 2024-10-08 | 195A | ライスカレー | 74,200 | 2.49% | 910 | 931 | 900 | 919 | 23,600 | ▼ | -0.09% |
| 2024-10-10 | 195A | ライスカレー | 74,400 | 2.50% | 909 | 910 | 891 | 892 | 18,800 | ▲ | 0% |
| 2024-10-16 | 195A | ライスカレー | 71,100 | 2.39% | 891 | 907 | 891 | 899 | 32,100 | ▼ | -0.1% |
| 2024-10-23 | 195A | ライスカレー | 71,400 | 2.40% | 866 | 875 | 846 | 848 | 31,300 | ▲ | 0% |
| 2024-10-25 | 195A | ライスカレー | 71,000 | 2.39% | 850 | 850 | 810 | 814 | 35,400 | ▼ | -0% |
| 2024-10-29 | 195A | ライスカレー | 67,500 | 2.27% | 850 | 886 | 850 | 877 | 11,000 | ▼ | -0.12% |
| 2024-11-07 | 195A | ライスカレー | 63,700 | 2.14% | 902 | 916 | 887 | 911 | 17,100 | ▼ | -0.12% |
| 2024-11-11 | 195A | ライスカレー | 61,700 | 2.07% | 919 | 921 | 903 | 909 | 6,800 | ▼ | -0.07% |
| 2024-11-18 | 195A | ライスカレー | 53,700 | 1.80% | 738 | 750 | 728 | 742 | 103,600 | ▼ | -0.26% |
| 2024-11-19 | 195A | ライスカレー | 52,700 | 1.77% | 746 | 761 | 745 | 760 | 43,300 | ▼ | -0.03% |
| 2024-11-27 | 195A | ライスカレー | 50,300 | 1.69% | 744 | 744 | 729 | 731 | 9,600 | ▼ | -0.08% |
| 2024-12-06 | 195A | ライスカレー | 47,000 | 1.58% | 714 | 719 | 713 | 714 | 7,500 | ▼ | -0.1% |
| 2024-12-10 | 195A | ライスカレー | 42,600 | 1.43% | 713 | 713 | 690 | 698 | 21,900 | ▼ | -0.15% |
| 2024-12-12 | 195A | ライスカレー | 39,400 | 1.32% | 682 | 682 | 659 | 668 | 57,200 | ▼ | -0.1% |
| 2024-12-13 | 195A | ライスカレー | 37,400 | 1.25% | 668 | 675 | 668 | 675 | 10,700 | ▼ | -0.07% |
| 2024-12-18 | 195A | ライスカレー | 31,000 | 1.04% | 639 | 664 | 635 | 661 | 36,600 | ▼ | -0.2% |
| 2024-12-19 | 195A | ライスカレー | 28,700 | 0.96% | 657 | 677 | 648 | 677 | 13,700 | ▼ | -0.08% |
| 2024-12-20 | 195A | ライスカレー | 26,300 | 0.88% | 675 | 685 | 646 | 646 | 29,400 | ▼ | -0.07% |
| 2024-12-24 | 195A | ライスカレー | 23,500 | 0.79% | 649 | 651 | 633 | 637 | 18,400 | ▼ | -0.08% |
| 2024-12-25 | 195A | ライスカレー | 15,300 | 0.51% | 640 | 728 | 639 | 683 | 89,900 | ▼ | -0.28% |
| 2024-12-27 | 195A | ライスカレー | 13,800 | 0.46% | 658 | 677 | 653 | 667 | 15,700 | ▼ | -0.04% |
| 2024-06-25 | 196A | ＭＦＳ | 56,600 | 0.62% | 394 | 425 | 369 | 370 | 6,048,200 | ▲ | 0.62% |
| 2024-06-26 | 196A | ＭＦＳ | 69,000 | 0.76% | 381 | 445 | 372 | 408 | 9,411,600 | ▲ | 0.14% |
| 2024-06-27 | 196A | ＭＦＳ | 81,700 | 0.90% | 400 | 407 | 379 | 385 | 1,484,600 | ▲ | 0.14% |
| 2024-06-28 | 196A | ＭＦＳ | 94,200 | 1.03% | 398 | 402 | 366 | 373 | 783,300 | ▲ | 0.13% |
| 2024-07-01 | 196A | ＭＦＳ | 143,900 | 1.58% | 371 | 377 | 342 | 358 | 604,600 | ▲ | 0.55% |
| 2024-07-02 | 196A | ＭＦＳ | 183,900 | 2.02% | 350 | 368 | 343 | 350 | 442,800 | ▲ | 0.43% |
| 2024-07-03 | 196A | ＭＦＳ | 203,900 | 2.24% | 352 | 357 | 337 | 341 | 331,800 | ▲ | 0.22% |
| 2024-07-04 | 196A | ＭＦＳ | 214,700 | 2.36% | 345 | 353 | 342 | 349 | 211,100 | ▲ | 0.11% |
| 2024-07-05 | 196A | ＭＦＳ | 222,200 | 2.44% | 347 | 348 | 340 | 343 | 130,300 | ▲ | 0.08% |
| 2024-07-05 | 196A | ＭＦＳ | 222,200 | 2.44% | 347 | 348 | 340 | 343 | 130,300 | ▲ | 0.08% |
| 2024-07-08 | 196A | ＭＦＳ | 227,400 | 2.50% | 343 | 343 | 330 | 331 | 134,100 | ▲ | 0.06% |
| 2024-07-09 | 196A | ＭＦＳ | 220,900 | 2.43% | 331 | 331 | 314 | 324 | 290,700 | ▼ | -0.06% |
| 2024-07-10 | 196A | ＭＦＳ | 228,300 | 2.51% | 325 | 325 | 307 | 311 | 235,800 | ▲ | 0.07% |
| 2024-07-11 | 196A | ＭＦＳ | 217,600 | 2.39% | 306 | 314 | 301 | 312 | 151,500 | ▼ | -0.11% |
| 2024-07-16 | 196A | ＭＦＳ | 243,500 | 2.68% | 344 | 344 | 325 | 338 | 186,600 | ▲ | 0.29% |
| 2024-07-17 | 196A | ＭＦＳ | 257,900 | 2.84% | 338 | 357 | 335 | 348 | 286,100 | ▲ | 0.15% |
| 2024-07-18 | 196A | ＭＦＳ | 281,900 | 3.10% | 348 | 363 | 341 | 362 | 288,900 | ▲ | 0.26% |
| 2024-07-19 | 196A | ＭＦＳ | 280,100 | 3.08% | 366 | 366 | 350 | 361 | 215,400 | ▼ | -0.02% |
| 2024-07-22 | 196A | ＭＦＳ | 283,000 | 3.11% | 368 | 369 | 352 | 358 | 188,100 | ▲ | 0.02% |
| 2024-07-26 | 196A | ＭＦＳ | 271,100 | 2.98% | 346 | 346 | 330 | 330 | 183,500 | ▼ | -0.12% |
| 2024-07-29 | 196A | ＭＦＳ | 258,000 | 2.84% | 333 | 339 | 319 | 331 | 91,400 | ▼ | -0.14% |
| 2024-07-30 | 196A | ＭＦＳ | 246,700 | 2.71% | 325 | 331 | 313 | 331 | 149,600 | ▼ | -0.12% |
| 2024-07-31 | 196A | ＭＦＳ | 258,800 | 2.85% | 325 | 367 | 319 | 361 | 359,500 | ▲ | 0.14% |
| 2024-08-02 | 196A | ＭＦＳ | 266,700 | 2.93% | 342 | 357 | 305 | 310 | 447,100 | ▲ | 0.08% |
| 2024-08-05 | 196A | ＭＦＳ | 214,900 | 2.36% | 270 | 298 | 231 | 257 | 508,500 | ▼ | -0.57% |
| 2024-08-06 | 196A | ＭＦＳ | 183,600 | 2.02% | 280 | 304 | 272 | 285 | 323,100 | ▼ | -0.33% |
| 2024-08-07 | 196A | ＭＦＳ | 178,400 | 1.96% | 274 | 306 | 274 | 295 | 232,700 | ▼ | -0.06% |
| 2024-08-09 | 196A | ＭＦＳ | 184,100 | 2.02% | 312 | 324 | 300 | 311 | 187,700 | ▲ | 0.06% |
| 2024-08-13 | 196A | ＭＦＳ | 193,900 | 2.13% | 312 | 326 | 312 | 321 | 101,900 | ▲ | 0.1% |
| 2024-08-14 | 196A | ＭＦＳ | 217,600 | 2.39% | 327 | 330 | 316 | 327 | 134,400 | ▲ | 0.26% |
| 2024-08-15 | 196A | ＭＦＳ | 201,600 | 2.22% | 303 | 310 | 261 | 282 | 651,600 | ▼ | -0.16% |
| 2024-08-16 | 196A | ＭＦＳ | 181,600 | 2.00% | 289 | 289 | 276 | 283 | 148,200 | ▼ | -0.22% |
| 2024-08-19 | 196A | ＭＦＳ | 170,600 | 1.88% | 281 | 288 | 276 | 283 | 100,000 | ▼ | -0.12% |
| 2024-08-20 | 196A | ＭＦＳ | 155,700 | 1.71% | 283 | 290 | 281 | 285 | 73,000 | ▼ | -0.16% |
| 2024-08-23 | 196A | ＭＦＳ | 138,700 | 1.52% | 274 | 287 | 274 | 283 | 132,100 | ▼ | -0.18% |
| 2024-08-26 | 196A | ＭＦＳ | 126,700 | 1.39% | 287 | 288 | 278 | 285 | 85,500 | ▼ | -0.13% |
| 2024-08-30 | 196A | ＭＦＳ | 147,700 | 1.62% | 301 | 301 | 295 | 297 | 63,600 | ▲ | 0.03% |
| 2024-09-02 | 196A | ＭＦＳ | 160,300 | 1.76% | 294 | 304 | 293 | 294 | 71,300 | ▲ | 0.13% |
| 2024-09-05 | 196A | ＭＦＳ | 150,100 | 1.65% | 285 | 302 | 285 | 295 | 75,000 | ▼ | -0.11% |
| 2024-09-13 | 196A | ＭＦＳ | 144,100 | 1.58% | 272 | 272 | 263 | 266 | 112,100 | ▼ | -0.06% |
| 2024-09-17 | 196A | ＭＦＳ | 148,200 | 1.63% | 266 | 266 | 256 | 259 | 82,900 | ▲ | 0.04% |
| 2024-09-19 | 196A | ＭＦＳ | 140,200 | 1.54% | 254 | 260 | 254 | 258 | 80,300 | ▼ | -0.08% |
| 2024-09-27 | 196A | ＭＦＳ | 132,100 | 1.45% | 261 | 267 | 259 | 265 | 66,200 | ▼ | -0.09% |
| 2024-09-30 | 196A | ＭＦＳ | 124,400 | 1.37% | 261 | 270 | 260 | 268 | 107,800 | ▼ | -0.07% |
| 2024-10-01 | 196A | ＭＦＳ | 112,400 | 1.23% | 268 | 275 | 266 | 273 | 74,900 | ▼ | -0.14% |
| 2024-10-08 | 196A | ＭＦＳ | 144,600 | 1.59% | 281 | 310 | 273 | 282 | 435,700 | ▲ | 0.36% |
| 2024-10-09 | 196A | ＭＦＳ | 184,000 | 2.02% | 281 | 316 | 280 | 300 | 619,200 | ▲ | 0.42% |
| 2024-10-11 | 196A | ＭＦＳ | 191,300 | 2.10% | 286 | 286 | 274 | 280 | 164,600 | ▲ | 0.08% |
| 2024-10-15 | 196A | ＭＦＳ | 184,500 | 2.03% | 280 | 286 | 274 | 281 | 73,400 | ▼ | -0.07% |
| 2024-10-16 | 196A | ＭＦＳ | 177,700 | 1.95% | 278 | 294 | 278 | 283 | 74,200 | ▼ | -0.07% |
| 2024-10-18 | 196A | ＭＦＳ | 172,300 | 1.89% | 278 | 280 | 274 | 275 | 41,000 | ▼ | -0.06% |
| 2024-10-21 | 196A | ＭＦＳ | 156,900 | 1.72% | 279 | 297 | 277 | 292 | 82,500 | ▼ | -0.16% |
| 2024-10-22 | 196A | ＭＦＳ | 149,800 | 1.65% | 296 | 296 | 274 | 283 | 114,200 | ▼ | -0.07% |
| 2024-10-23 | 196A | ＭＦＳ | 144,900 | 1.59% | 282 | 294 | 275 | 280 | 117,800 | ▼ | -0.05% |
| 2024-10-28 | 196A | ＭＦＳ | 129,100 | 1.42% | 273 | 282 | 271 | 278 | 65,900 | ▼ | -0.17% |
| 2024-10-29 | 196A | ＭＦＳ | 120,400 | 1.32% | 277 | 286 | 277 | 281 | 57,300 | ▼ | -0.09% |
| 2024-11-01 | 196A | ＭＦＳ | 114,200 | 1.25% | 286 | 306 | 285 | 294 | 238,500 | ▼ | -0.07% |
| 2024-11-08 | 196A | ＭＦＳ | 123,400 | 1.36% | 294 | 298 | 287 | 298 | 77,900 | ▲ | 0.11% |
| 2024-11-12 | 196A | ＭＦＳ | 130,000 | 1.43% | 285 | 302 | 285 | 294 | 147,000 | ▲ | 0.06% |
| 2024-11-13 | 196A | ＭＦＳ | 137,000 | 1.51% | 294 | 301 | 293 | 297 | 62,600 | ▲ | 0.08% |
| 2024-11-14 | 196A | ＭＦＳ | 150,100 | 1.65% | 298 | 302 | 291 | 294 | 69,400 | ▲ | 0.13% |
| 2024-11-15 | 196A | ＭＦＳ | 123,200 | 1.35% | 316 | 332 | 297 | 323 | 458,500 | ▼ | -0.29% |
| 2024-11-18 | 196A | ＭＦＳ | 106,800 | 1.17% | 325 | 355 | 325 | 348 | 378,200 | ▼ | -0.18% |
| 2024-11-19 | 196A | ＭＦＳ | 95,400 | 1.05% | 350 | 355 | 340 | 349 | 226,000 | ▼ | -0.11% |
| 2024-11-20 | 196A | ＭＦＳ | 87,100 | 0.96% | 341 | 359 | 335 | 343 | 155,200 | ▼ | -0.09% |
| 2024-11-25 | 196A | ＭＦＳ | 74,600 | 0.82% | 334 | 350 | 334 | 349 | 82,500 | ▼ | -0.14% |
| 2024-11-28 | 196A | ＭＦＳ | 71,400 | 0.78% | 333 | 351 | 333 | 349 | 74,400 | ▼ | -0.03% |
| 2024-11-29 | 196A | ＭＦＳ | 79,100 | 0.87% | 345 | 346 | 331 | 331 | 71,500 | ▲ | 0.08% |
| 2024-12-03 | 196A | ＭＦＳ | 70,000 | 0.77% | 330 | 333 | 323 | 324 | 66,700 | ▼ | -0.09% |
| 2024-12-13 | 196A | ＭＦＳ | 73,500 | 0.81% | 330 | 334 | 326 | 327 | 59,100 | ▲ | 0.04% |
| 2024-12-17 | 196A | ＭＦＳ | 63,600 | 0.70% | 318 | 321 | 304 | 318 | 95,200 | ▼ | -0.11% |
| 2024-12-23 | 196A | ＭＦＳ | 51,300 | 0.56% | 311 | 315 | 290 | 295 | 207,100 | ▼ | -0.13% |
| 2024-12-26 | 196A | ＭＦＳ | 43,500 | 0.47% | 286 | 299 | 284 | 298 | 117,000 | ▼ | -0.09% |
| 2025-01-07 | 196A | ＭＦＳ | 46,800 | 0.51% | 307 | 310 | 302 | 306 | 43,200 | ▲ | 0.04% |
| 2025-01-09 | 196A | ＭＦＳ | 39,800 | 0.43% | 304 | 314 | 302 | 314 | 58,200 | ▼ | -0.08% |
| 2024-06-21 | 1982 | 日比谷設 | 120,046 | 0.50% | 3,630 | 3,635 | 3,485 | 3,560 | 92,900 | ▲ | 0.08% |
| 2024-07-05 | 1982 | 日比谷設 | 118,746 | 0.49% | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 | ▼ | -0.01% |
| 2024-07-05 | 1982 | 日比谷設 | 118,746 | 0.49% | 3,365 | 3,380 | 3,305 | 3,305 | 21,200 | ▼ | -0.01% |
| 2024-07-08 | 1982 | 日比谷設 | 119,146 | 0.50% | 3,305 | 3,335 | 3,255 | 3,295 | 26,300 | ▲ | 0.01% |
| 2024-07-09 | 1982 | 日比谷設 | 118,346 | 0.49% | 3,290 | 3,340 | 3,265 | 3,300 | 34,900 | ▼ | -0.01% |
| 2024-07-10 | 1982 | 日比谷設 | 119,046 | 0.50% | 3,300 | 3,380 | 3,295 | 3,320 | 47,200 | ▲ | 0.01% |
| 2024-07-11 | 1982 | 日比谷設 | 116,846 | 0.49% | 3,330 | 3,345 | 3,290 | 3,315 | 23,900 | ▼ | -0.01% |
| 2024-06-25 | 198A | ポストプライ | 57,000 | 0.56% | 760 | 880 | 720 | 880 | 12,248,100 | ▲ | 0.56% |
| 2024-07-01 | 198A | ポストプライ | 49,400 | 0.48% | 996 | 1,317 | 925 | 1,317 | 16,472,100 | ▼ | -0.08% |
| 2024-07-03 | 198A | ポストプライ | 56,700 | 0.56% | 1,169 | 1,218 | 1,091 | 1,119 | 2,367,600 | ▲ | 0.08% |
| 2024-07-04 | 198A | ポストプライ | 118,100 | 1.16% | 1,115 | 1,141 | 1,004 | 1,020 | 1,205,800 | ▲ | 0.59% |
| 2024-07-05 | 198A | ポストプライ | 129,800 | 1.28% | 1,031 | 1,225 | 1,029 | 1,125 | 4,915,100 | ▲ | 0.12% |
| 2024-07-05 | 198A | ポストプライ | 129,800 | 1.28% | 1,031 | 1,225 | 1,029 | 1,125 | 4,915,100 | ▲ | 0.12% |
| 2024-07-08 | 198A | ポストプライ | 142,400 | 1.40% | 1,141 | 1,279 | 1,131 | 1,220 | 5,990,700 | ▲ | 0.11% |
| 2024-07-09 | 198A | ポストプライ | 157,000 | 1.55% | 1,216 | 1,270 | 1,172 | 1,172 | 1,683,800 | ▲ | 0.15% |
| 2024-07-10 | 198A | ポストプライ | 166,800 | 1.65% | 1,191 | 1,198 | 1,115 | 1,135 | 676,800 | ▲ | 0.09% |
| 2024-07-11 | 198A | ポストプライ | 172,600 | 1.70% | 1,150 | 1,150 | 1,050 | 1,120 | 722,000 | ▲ | 0.05% |
| 2024-07-17 | 198A | ポストプライ | 170,400 | 1.68% | 1,089 | 1,125 | 1,075 | 1,079 | 588,800 | ▼ | -0.02% |
| 2024-07-18 | 198A | ポストプライ | 171,900 | 1.70% | 1,051 | 1,060 | 1,000 | 1,020 | 449,200 | ▲ | 0.02% |
| 2024-07-19 | 198A | ポストプライ | 154,200 | 1.52% | 1,004 | 1,039 | 963 | 999 | 512,200 | ▼ | -0.17% |
| 2024-07-22 | 198A | ポストプライ | 137,800 | 1.36% | 998 | 1,032 | 892 | 979 | 656,200 | ▼ | -0.15% |
| 2024-07-23 | 198A | ポストプライ | 130,400 | 1.29% | 980 | 995 | 921 | 928 | 460,700 | ▼ | -0.07% |
| 2024-07-24 | 198A | ポストプライ | 110,000 | 1.08% | 905 | 927 | 860 | 896 | 554,900 | ▼ | -0.2% |
| 2024-07-25 | 198A | ポストプライ | 98,200 | 0.97% | 851 | 864 | 801 | 815 | 435,600 | ▼ | -0.11% |
| 2024-07-26 | 198A | ポストプライ | 101,400 | 1.00% | 817 | 965 | 802 | 935 | 3,321,200 | ▲ | 0.03% |
| 2024-07-29 | 198A | ポストプライ | 124,600 | 1.23% | 890 | 910 | 841 | 850 | 924,400 | ▲ | 0.23% |
| 2024-07-31 | 198A | ポストプライ | 179,500 | 1.77% | 834 | 834 | 792 | 802 | 285,300 | ▲ | 0.54% |
| 2024-08-01 | 198A | ポストプライ | 183,000 | 1.81% | 817 | 818 | 736 | 757 | 244,900 | ▲ | 0.04% |
| 2024-08-02 | 198A | ポストプライ | 143,100 | 1.41% | 721 | 734 | 680 | 709 | 330,600 | ▼ | -0.4% |
| 2024-08-05 | 198A | ポストプライ | 113,600 | 1.12% | 630 | 665 | 566 | 566 | 345,200 | ▼ | -0.28% |
| 2024-08-08 | 198A | ポストプライ | 156,300 | 1.54% | 744 | 827 | 731 | 777 | 643,000 | ▲ | 0.41% |
| 2024-08-09 | 198A | ポストプライ | 169,600 | 1.67% | 830 | 830 | 710 | 739 | 386,600 | ▲ | 0.12% |
| 2024-08-13 | 198A | ポストプライ | 158,100 | 1.56% | 760 | 762 | 734 | 748 | 200,200 | ▼ | -0.1% |
| 2024-08-14 | 198A | ポストプライ | 135,000 | 1.33% | 750 | 825 | 750 | 788 | 405,800 | ▼ | -0.23% |
| 2024-08-15 | 198A | ポストプライ | 152,500 | 1.50% | 793 | 794 | 757 | 777 | 217,300 | ▲ | 0.16% |
| 2024-08-19 | 198A | ポストプライ | 176,300 | 1.74% | 782 | 858 | 782 | 809 | 559,800 | ▲ | 0.24% |
| 2024-08-20 | 198A | ポストプライ | 216,200 | 2.14% | 816 | 959 | 802 | 959 | 1,459,500 | ▲ | 0.4% |
| 2024-08-21 | 198A | ポストプライ | 242,200 | 2.39% | 914 | 960 | 880 | 940 | 1,270,800 | ▲ | 0.25% |
| 2024-08-22 | 198A | ポストプライ | 340,400 | 3.37% | 970 | 979 | 883 | 884 | 454,900 | ▲ | 0.98% |
| 2024-08-23 | 198A | ポストプライ | 329,300 | 3.26% | 880 | 880 | 834 | 865 | 229,200 | ▼ | -0.11% |
| 2024-08-26 | 198A | ポストプライ | 322,400 | 3.19% | 850 | 882 | 842 | 880 | 136,400 | ▼ | -0.06% |
| 2024-08-30 | 198A | ポストプライ | 326,900 | 3.23% | 841 | 847 | 822 | 827 | 115,300 | ▲ | 0.16% |
| 2024-09-03 | 198A | ポストプライ | 320,300 | 3.17% | 865 | 868 | 846 | 854 | 105,700 | ▼ | -0.06% |
| 2024-09-06 | 198A | ポストプライ | 310,000 | 3.06% | 791 | 820 | 778 | 782 | 129,700 | ▼ | -0.1% |
| 2024-09-09 | 198A | ポストプライ | 297,700 | 2.94% | 751 | 810 | 751 | 803 | 87,100 | ▼ | -0.12% |
| 2024-09-10 | 198A | ポストプライ | 292,600 | 2.89% | 818 | 824 | 785 | 798 | 63,500 | ▼ | -0.04% |
| 2024-09-11 | 198A | ポストプライ | 293,000 | 2.90% | 794 | 819 | 774 | 788 | 105,300 | ▲ | 0% |
| 2024-09-12 | 198A | ポストプライ | 276,500 | 2.73% | 803 | 836 | 796 | 836 | 109,800 | ▼ | -0.16% |
| 2024-09-19 | 198A | ポストプライ | 264,600 | 2.61% | 795 | 834 | 794 | 825 | 73,300 | ▼ | -0.12% |
| 2024-09-20 | 198A | ポストプライ | 259,300 | 2.56% | 843 | 843 | 827 | 830 | 43,300 | ▼ | -0.04% |
| 2024-09-26 | 198A | ポストプライ | 262,800 | 2.60% | 795 | 803 | 786 | 792 | 70,900 | ▲ | 0.04% |
| 2024-09-27 | 198A | ポストプライ | 259,500 | 2.56% | 807 | 824 | 801 | 820 | 88,000 | ▼ | -0.04% |
| 2024-09-30 | 198A | ポストプライ | 278,700 | 2.75% | 790 | 803 | 776 | 785 | 145,800 | ▲ | 0.18% |
| 2024-10-02 | 198A | ポストプライ | 286,300 | 2.83% | 793 | 800 | 777 | 787 | 82,400 | ▲ | 0.08% |
| 2024-10-04 | 198A | ポストプライ | 322,700 | 3.19% | 778 | 785 | 738 | 738 | 163,800 | ▲ | 0.35% |
| 2024-10-08 | 198A | ポストプライ | 326,800 | 3.23% | 732 | 732 | 709 | 714 | 119,200 | ▲ | 0.04% |
| 2024-10-10 | 198A | ポストプライ | 333,500 | 3.30% | 711 | 711 | 678 | 690 | 152,300 | ▲ | 0.06% |
| 2024-10-11 | 198A | ポストプライ | 323,400 | 3.20% | 685 | 688 | 670 | 683 | 96,200 | ▼ | -0.09% |
| 2024-10-15 | 198A | ポストプライ | 343,900 | 3.40% | 711 | 711 | 680 | 690 | 126,600 | ▲ | 0.19% |
| 2024-10-16 | 198A | ポストプライ | 356,600 | 3.53% | 650 | 712 | 633 | 652 | 261,500 | ▲ | 0.12% |
| 2024-10-17 | 198A | ポストプライ | 367,200 | 3.63% | 654 | 709 | 654 | 680 | 175,900 | ▲ | 0.1% |
| 2024-10-22 | 198A | ポストプライ | 373,900 | 3.70% | 654 | 671 | 635 | 643 | 73,900 | ▲ | 0.07% |
| 2024-10-23 | 198A | ポストプライ | 368,900 | 3.65% | 634 | 643 | 627 | 643 | 47,900 | ▼ | -0.05% |
| 2024-10-24 | 198A | ポストプライ | 360,500 | 3.56% | 633 | 640 | 620 | 640 | 53,600 | ▼ | -0.08% |
| 2024-10-25 | 198A | ポストプライ | 344,800 | 3.41% | 640 | 640 | 613 | 618 | 63,300 | ▼ | -0.14% |
| 2024-10-28 | 198A | ポストプライ | 323,300 | 3.20% | 617 | 653 | 611 | 643 | 88,600 | ▼ | -0.2% |
| 2024-10-29 | 198A | ポストプライ | 311,100 | 3.08% | 655 | 684 | 655 | 677 | 83,200 | ▼ | -0.12% |
| 2024-10-30 | 198A | ポストプライ | 313,400 | 3.10% | 682 | 688 | 672 | 676 | 56,400 | ▲ | 0.02% |
| 2024-11-06 | 198A | ポストプライ | 310,600 | 3.07% | 666 | 690 | 664 | 682 | 41,400 | ▼ | -0.03% |
| 2024-11-12 | 198A | ポストプライ | 302,700 | 2.99% | 689 | 717 | 689 | 707 | 43,100 | ▼ | -0.07% |
| 2024-11-13 | 198A | ポストプライ | 303,000 | 3.00% | 708 | 728 | 708 | 719 | 49,400 | ▲ | 0% |
| 2024-11-28 | 198A | ポストプライ | 318,600 | 3.15% | 679 | 687 | 669 | 670 | 69,600 | ▲ | 0.14% |
| 2024-12-02 | 198A | ポストプライ | 307,100 | 3.04% | 678 | 679 | 654 | 660 | 60,400 | ▼ | -0.1% |
| 2024-12-03 | 198A | ポストプライ | 302,000 | 2.99% | 660 | 667 | 644 | 645 | 67,200 | ▼ | -0.04% |
| 2024-12-04 | 198A | ポストプライ | 303,100 | 3.00% | 647 | 666 | 643 | 666 | 70,700 | ▲ | 0% |
| 2024-12-05 | 198A | ポストプライ | 302,000 | 2.99% | 670 | 679 | 667 | 679 | 38,400 | ▼ | -0% |
| 2024-12-12 | 198A | ポストプライ | 289,200 | 2.86% | 660 | 668 | 653 | 665 | 52,500 | ▼ | -0.13% |
| 2024-12-23 | 198A | ポストプライ | 301,700 | 2.98% | 642 | 653 | 633 | 638 | 130,900 | ▲ | 0.12% |
| 2024-12-24 | 198A | ポストプライ | 307,500 | 3.04% | 634 | 640 | 609 | 611 | 159,500 | ▲ | 0.06% |
| 2024-12-25 | 198A | ポストプライ | 295,800 | 2.92% | 604 | 616 | 600 | 605 | 128,900 | ▼ | -0.12% |
| 2024-12-26 | 198A | ポストプライ | 285,000 | 2.82% | 613 | 614 | 588 | 602 | 114,900 | ▼ | -0.1% |
| 2024-12-27 | 198A | ポストプライ | 282,100 | 2.79% | 600 | 620 | 600 | 606 | 57,500 | ▼ | -0.02% |
| 2025-01-06 | 198A | ポストプライ | 285,900 | 2.83% | 635 | 635 | 601 | 605 | 54,800 | ▲ | 0.04% |
| 2025-01-08 | 198A | ポストプライ | 303,200 | 3.00% | 600 | 602 | 591 | 593 | 62,500 | ▲ | 0.16% |
| 2025-01-09 | 198A | ポストプライ | 301,700 | 2.98% | 593 | 600 | 582 | 588 | 60,700 | ▼ | -0.02% |
| 2025-01-14 | 198A | ポストプライ | 314,000 | 3.10% | 594 | 607 | 575 | 580 | 95,700 | ▲ | 0.12% |
| 2025-01-15 | 198A | ポストプライ | 298,600 | 2.95% | 579 | 586 | 568 | 568 | 76,600 | ▼ | -0.14% |
| 2025-01-16 | 198A | ポストプライ | 277,400 | 2.74% | 565 | 574 | 555 | 564 | 99,800 | ▼ | -0.2% |
| 2025-01-20 | 198A | ポストプライ | 266,800 | 2.64% | 556 | 569 | 554 | 567 | 54,400 | ▼ | -0.1% |
| 2025-01-21 | 198A | ポストプライ | 260,700 | 2.58% | 567 | 588 | 562 | 572 | 31,700 | ▼ | -0.06% |
| 2025-01-27 | 198A | ポストプライ | 249,500 | 2.47% | 605 | 605 | 590 | 592 | 29,600 | ▼ | -0.1% |
| 2025-02-10 | 198A | ポストプライ | 242,000 | 2.39% | 603 | 624 | 602 | 624 | 17,400 | ▼ | -0.08% |
| 2025-02-10 | 198A | ポストプライ | 242,000 | 2.39% | 603 | 624 | 602 | 624 | 17,400 | ▼ | -0.08% |
| 2025-02-14 | 198A | ポストプライ | 244,500 | 2.42% | 641 | 674 | 640 | 650 | 57,000 | ▲ | 0.02% |
| 2025-02-26 | 198A | ポストプライ | 241,700 | 2.39% | 614 | 615 | 591 | 613 | 42,300 | ▼ | -0.02% |
| 2025-03-05 | 198A | ポストプライ | 230,100 | 2.27% | 580 | 590 | 566 | 583 | 30,100 | ▼ | -0.12% |
| 2025-03-07 | 198A | ポストプライ | 219,900 | 2.17% | 585 | 597 | 582 | 586 | 31,300 | ▼ | -0.1% |
| 2025-03-12 | 198A | ポストプライ | 211,900 | 2.09% | 593 | 613 | 591 | 611 | 34,800 | ▼ | -0.08% |
| 2025-03-19 | 198A | ポストプライ | 200,900 | 1.98% | 614 | 627 | 609 | 611 | 24,000 | ▼ | -0.1% |
| 2025-03-27 | 198A | ポストプライ | 191,600 | 1.89% | 609 | 615 | 604 | 604 | 13,500 | ▼ | -0.09% |
| 2025-04-02 | 198A | ポストプライ | 193,200 | 1.91% | 568 | 570 | 563 | 567 | 16,100 | ▲ | 0.02% |
| 2025-04-04 | 198A | ポストプライ | 188,200 | 1.86% | 555 | 558 | 491 | 528 | 88,000 | ▼ | -0.04% |
| 2025-04-07 | 198A | ポストプライ | 179,700 | 1.77% | 434 | 490 | 434 | 453 | 123,000 | ▼ | -0.09% |
| 2025-04-11 | 198A | ポストプライ | 168,800 | 1.67% | 516 | 543 | 510 | 543 | 16,100 | ▼ | -0.1% |
| 2025-04-17 | 198A | ポストプライ | 159,800 | 1.58% | 503 | 517 | 499 | 517 | 12,000 | ▼ | -0.08% |
| 2025-05-19 | 198A | ポストプライ | 150,800 | 1.49% | 526 | 538 | 517 | 517 | 19,100 | ▼ | -0.09% |
| 2025-05-27 | 198A | ポストプライ | 130,900 | 1.29% | 598 | 690 | 595 | 690 | 354,400 | ▼ | -0.19% |
| 2025-05-29 | 198A | ポストプライ | 152,400 | 1.50% | 660 | 661 | 613 | 623 | 121,200 | ▲ | 0.2% |
| 2025-06-02 | 198A | ポストプライ | 147,000 | 1.45% | 725 | 725 | 725 | 725 | 125,600 | ▼ | -0.05% |
| 2025-06-03 | 198A | ポストプライ | 79,600 | 0.78% | 726 | 779 | 677 | 749 | 877,500 | ▼ | -0.67% |
| 2025-06-04 | 198A | ポストプライ | 50,600 | 0.50% | 742 | 768 | 723 | 753 | 240,200 | ▼ | -0.28% |
| 2024-06-24 | 2009 | 鳥越粉 | 190,558 | 0.73% | 685 | 697 | 685 | 693 | 109,000 | ▲ | 0.26% |
| 2024-07-22 | 2009 | 鳥越粉 | 168,458 | 0.64% | 698 | 698 | 691 | 695 | 58,900 | ▼ | -0.08% |
| 2024-07-23 | 2009 | 鳥越粉 | 151,158 | 0.58% | 695 | 701 | 690 | 698 | 82,800 | ▼ | -0.06% |
| 2024-07-24 | 2009 | 鳥越粉 | 129,958 | 0.49% | 701 | 702 | 689 | 695 | 99,500 | ▼ | -0.08% |
| 2024-07-02 | 202A | 豆蔵デジタル | 84,500 | 0.52% | 1,457 | 1,482 | 1,365 | 1,450 | 1,497,200 | ▲ | 0.52% |
| 2024-07-03 | 202A | 豆蔵デジタル | 164,000 | 1.02% | 1,460 | 1,467 | 1,396 | 1,401 | 784,500 | ▲ | 0.5% |
| 2024-07-04 | 202A | 豆蔵デジタル | 237,900 | 1.48% | 1,396 | 1,410 | 1,370 | 1,374 | 758,200 | ▲ | 0.46% |
| 2024-07-05 | 202A | 豆蔵デジタル | 326,800 | 2.03% | 1,374 | 1,415 | 1,362 | 1,362 | 685,700 | ▲ | 0.54% |
| 2024-07-05 | 202A | 豆蔵デジタル | 326,800 | 2.03% | 1,374 | 1,415 | 1,362 | 1,362 | 685,700 | ▲ | 0.54% |
| 2024-07-08 | 202A | 豆蔵デジタル | 391,800 | 2.44% | 1,377 | 1,394 | 1,341 | 1,343 | 536,700 | ▲ | 0.41% |
| 2024-07-09 | 202A | 豆蔵デジタル | 414,600 | 2.58% | 1,342 | 1,392 | 1,342 | 1,373 | 475,300 | ▲ | 0.14% |
| 2024-07-10 | 202A | 豆蔵デジタル | 435,500 | 2.71% | 1,383 | 1,407 | 1,327 | 1,347 | 543,300 | ▲ | 0.12% |
| 2024-07-11 | 202A | 豆蔵デジタル | 455,600 | 2.83% | 1,360 | 1,372 | 1,326 | 1,372 | 390,500 | ▲ | 0.12% |
| 2024-07-12 | 202A | 豆蔵デジタル | 336,700 | 2.09% | 1,360 | 1,479 | 1,353 | 1,477 | 1,095,600 | ▼ | -0.74% |
| 2024-07-16 | 202A | 豆蔵デジタル | 339,000 | 2.11% | 1,470 | 1,495 | 1,417 | 1,467 | 491,800 | ▲ | 0.02% |
| 2024-07-17 | 202A | 豆蔵デジタル | 253,100 | 1.57% | 1,459 | 1,517 | 1,447 | 1,478 | 654,500 | ▼ | -0.53% |
| 2024-07-18 | 202A | 豆蔵デジタル | 236,400 | 1.47% | 1,460 | 1,490 | 1,430 | 1,438 | 243,700 | ▼ | -0.1% |
| 2024-07-19 | 202A | 豆蔵デジタル | 223,300 | 1.39% | 1,453 | 1,482 | 1,426 | 1,436 | 281,100 | ▼ | -0.08% |
| 2024-07-24 | 202A | 豆蔵デジタル | 202,500 | 1.26% | 1,416 | 1,436 | 1,383 | 1,384 | 201,300 | ▼ | -0.12% |
| 2024-07-25 | 202A | 豆蔵デジタル | 190,700 | 1.18% | 1,355 | 1,371 | 1,334 | 1,334 | 330,100 | ▼ | -0.08% |
| 2024-07-26 | 202A | 豆蔵デジタル | 193,300 | 1.20% | 1,340 | 1,350 | 1,311 | 1,339 | 359,800 | ▲ | 0.02% |
| 2024-07-30 | 202A | 豆蔵デジタル | 233,100 | 1.45% | 1,320 | 1,381 | 1,316 | 1,378 | 223,500 | ▲ | 0.25% |
| 2024-08-01 | 202A | 豆蔵デジタル | 247,300 | 1.54% | 1,380 | 1,386 | 1,325 | 1,382 | 145,600 | ▲ | 0.09% |
| 2024-08-02 | 202A | 豆蔵デジタル | 296,400 | 1.84% | 1,322 | 1,339 | 1,259 | 1,259 | 394,500 | ▲ | 0.3% |
| 2024-08-05 | 202A | 豆蔵デジタル | 245,400 | 1.52% | 1,139 | 1,208 | 1,000 | 1,007 | 566,900 | ▼ | -0.32% |
| 2024-08-06 | 202A | 豆蔵デジタル | 232,200 | 1.44% | 1,100 | 1,158 | 1,100 | 1,130 | 234,300 | ▼ | -0.08% |
| 2024-08-07 | 202A | 豆蔵デジタル | 222,600 | 1.38% | 1,120 | 1,209 | 1,119 | 1,175 | 152,000 | ▼ | -0.06% |
| 2024-08-08 | 202A | 豆蔵デジタル | 229,900 | 1.43% | 1,226 | 1,257 | 1,178 | 1,220 | 170,800 | ▲ | 0.05% |
| 2024-08-09 | 202A | 豆蔵デジタル | 269,700 | 1.68% | 1,290 | 1,313 | 1,233 | 1,285 | 262,800 | ▲ | 0.25% |
| 2024-08-13 | 202A | 豆蔵デジタル | 280,500 | 1.74% | 1,195 | 1,200 | 1,127 | 1,139 | 561,700 | ▲ | 0.06% |
| 2024-08-14 | 202A | 豆蔵デジタル | 221,000 | 1.37% | 1,150 | 1,237 | 1,142 | 1,230 | 378,800 | ▼ | -0.36% |
| 2024-08-15 | 202A | 豆蔵デジタル | 206,100 | 1.28% | 1,214 | 1,240 | 1,196 | 1,226 | 182,700 | ▼ | -0.09% |
| 2024-08-19 | 202A | 豆蔵デジタル | 183,700 | 1.14% | 1,215 | 1,232 | 1,182 | 1,186 | 197,700 | ▼ | -0.14% |
| 2024-08-20 | 202A | 豆蔵デジタル | 174,200 | 1.08% | 1,196 | 1,222 | 1,194 | 1,209 | 139,300 | ▼ | -0.05% |
| 2024-08-30 | 202A | 豆蔵デジタル | 121,200 | 0.75% | 1,280 | 1,317 | 1,254 | 1,300 | 174,100 | ▼ | -0.1% |
| 2024-09-03 | 202A | 豆蔵デジタル | 64,800 | 0.40% | 1,265 | 1,369 | 1,265 | 1,369 | 301,400 | ▼ | -0.35% |
| 2024-07-05 | 205A | ロゴスＨＤ | 23,000 | 0.58% | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 | ▲ | 0.14% |
| 2024-07-05 | 205A | ロゴスＨＤ | 23,000 | 0.58% | 2,020 | 2,061 | 1,953 | 1,980 | 42,100 | ▲ | 0.14% |
| 2024-07-08 | 205A | ロゴスＨＤ | 25,700 | 0.65% | 1,999 | 2,025 | 1,950 | 1,950 | 33,600 | ▲ | 0.07% |
| 2024-07-09 | 205A | ロゴスＨＤ | 29,100 | 0.74% | 1,950 | 2,030 | 1,943 | 2,030 | 47,400 | ▲ | 0.08% |
| 2024-07-18 | 205A | ロゴスＨＤ | 10,800 | 0.27% | 2,965 | 3,160 | 2,895 | 3,085 | 455,600 | ▼ | -0.47% |
| 2024-12-13 | 205A | ロゴスＨＤ | 19,600 | 0.50% | 2,455 | 2,520 | 2,403 | 2,410 | 163,500 | ▲ | 0.5% |
| 2024-12-17 | 205A | ロゴスＨＤ | 25,700 | 0.65% | 2,389 | 2,437 | 2,368 | 2,390 | 34,500 | ▲ | 0.15% |
| 2024-12-18 | 205A | ロゴスＨＤ | 28,400 | 0.72% | 2,390 | 2,407 | 2,350 | 2,356 | 16,600 | ▲ | 0.06% |
| 2024-12-19 | 205A | ロゴスＨＤ | 31,600 | 0.80% | 2,327 | 2,364 | 2,301 | 2,312 | 23,100 | ▲ | 0.08% |
| 2024-12-20 | 205A | ロゴスＨＤ | 37,600 | 0.96% | 2,312 | 2,349 | 2,260 | 2,275 | 34,200 | ▲ | 0.15% |
| 2024-12-23 | 205A | ロゴスＨＤ | 43,500 | 1.11% | 2,277 | 2,339 | 2,206 | 2,285 | 77,600 | ▲ | 0.15% |
| 2024-12-25 | 205A | ロゴスＨＤ | 42,200 | 1.07% | 2,314 | 2,380 | 2,305 | 2,376 | 37,600 | ▼ | -0.04% |
| 2024-12-30 | 205A | ロゴスＨＤ | 43,300 | 1.10% | 2,402 | 2,416 | 2,350 | 2,381 | 36,800 | ▲ | 0.03% |
| 2025-01-06 | 205A | ロゴスＨＤ | 48,600 | 1.24% | 2,400 | 2,439 | 2,374 | 2,399 | 38,500 | ▲ | 0.13% |
| 2025-01-08 | 205A | ロゴスＨＤ | 53,700 | 1.37% | 2,355 | 2,381 | 2,337 | 2,356 | 25,500 | ▲ | 0.13% |
| 2025-01-09 | 205A | ロゴスＨＤ | 55,100 | 1.40% | 2,350 | 2,407 | 2,350 | 2,407 | 24,900 | ▲ | 0.02% |
| 2025-01-17 | 205A | ロゴスＨＤ | 79,500 | 2.03% | 1,247 | 1,278 | 1,200 | 1,239 | 1,221,900 | ▲ | 0.62% |
| 2025-01-20 | 205A | ロゴスＨＤ | 84,000 | 2.14% | 1,239 | 1,239 | 1,175 | 1,191 | 292,400 | ▲ | 0.11% |
| 2025-01-21 | 205A | ロゴスＨＤ | 89,600 | 2.28% | 1,189 | 1,206 | 1,146 | 1,161 | 215,300 | ▲ | 0.13% |
| 2025-01-22 | 205A | ロゴスＨＤ | 92,000 | 2.35% | 1,178 | 1,212 | 1,166 | 1,186 | 129,500 | ▲ | 0.07% |
| 2025-01-23 | 205A | ロゴスＨＤ | 94,600 | 2.41% | 1,195 | 1,196 | 1,147 | 1,156 | 108,700 | ▲ | 0.06% |
| 2025-01-24 | 205A | ロゴスＨＤ | 88,900 | 2.27% | 1,162 | 1,230 | 1,160 | 1,222 | 199,100 | ▼ | -0.14% |
| 2025-01-27 | 205A | ロゴスＨＤ | 92,000 | 2.35% | 1,223 | 1,254 | 1,180 | 1,180 | 131,800 | ▲ | 0.08% |
| 2025-01-28 | 205A | ロゴスＨＤ | 88,200 | 2.25% | 1,180 | 1,277 | 1,180 | 1,272 | 153,000 | ▼ | -0.1% |
| 2025-02-03 | 205A | ロゴスＨＤ | 90,400 | 2.31% | 1,189 | 1,199 | 1,147 | 1,199 | 49,600 | ▲ | 0.06% |
| 2025-02-03 | 205A | ロゴスＨＤ | 90,400 | 2.31% | 1,189 | 1,199 | 1,147 | 1,199 | 49,600 | ▲ | 0.06% |
| 2025-02-04 | 205A | ロゴスＨＤ | 89,300 | 2.28% | 1,199 | 1,210 | 1,189 | 1,200 | 24,700 | ▼ | -0.03% |
| 2025-02-04 | 205A | ロゴスＨＤ | 89,300 | 2.28% | 1,199 | 1,210 | 1,189 | 1,200 | 24,700 | ▼ | -0.03% |
| 2025-02-06 | 205A | ロゴスＨＤ | 83,700 | 2.13% | 1,192 | 1,220 | 1,192 | 1,208 | 22,800 | ▼ | -0.14% |
| 2025-02-06 | 205A | ロゴスＨＤ | 83,700 | 2.13% | 1,192 | 1,220 | 1,192 | 1,208 | 22,800 | ▼ | -0.14% |
| 2025-02-07 | 205A | ロゴスＨＤ | 79,900 | 2.04% | 1,212 | 1,232 | 1,195 | 1,195 | 54,800 | ▼ | -0.08% |
| 2025-02-07 | 205A | ロゴスＨＤ | 79,900 | 2.04% | 1,212 | 1,232 | 1,195 | 1,195 | 54,800 | ▼ | -0.08% |
| 2025-02-10 | 205A | ロゴスＨＤ | 73,000 | 1.86% | 1,193 | 1,237 | 1,193 | 1,221 | 25,700 | ▼ | -0.17% |
| 2025-02-10 | 205A | ロゴスＨＤ | 73,000 | 1.86% | 1,193 | 1,237 | 1,193 | 1,221 | 25,700 | ▼ | -0.17% |
| 2025-02-12 | 205A | ロゴスＨＤ | 67,800 | 1.73% | 1,223 | 1,232 | 1,203 | 1,232 | 16,200 | ▼ | -0.13% |
| 2025-02-12 | 205A | ロゴスＨＤ | 67,800 | 1.73% | 1,223 | 1,232 | 1,203 | 1,232 | 16,200 | ▼ | -0.13% |
| 2025-02-13 | 205A | ロゴスＨＤ | 64,300 | 1.64% | 1,221 | 1,231 | 1,213 | 1,230 | 31,700 | ▼ | -0.09% |
| 2025-02-13 | 205A | ロゴスＨＤ | 64,300 | 1.64% | 1,221 | 1,231 | 1,213 | 1,230 | 31,700 | ▼ | -0.09% |
| 2025-02-14 | 205A | ロゴスＨＤ | 61,200 | 1.56% | 1,243 | 1,254 | 1,198 | 1,198 | 39,300 | ▼ | -0.07% |
| 2025-02-18 | 205A | ロゴスＨＤ | 55,300 | 1.41% | 1,192 | 1,212 | 1,192 | 1,198 | 10,500 | ▼ | -0.15% |
| 2025-02-20 | 205A | ロゴスＨＤ | 54,700 | 1.39% | 1,195 | 1,202 | 1,187 | 1,191 | 10,800 | ▼ | -0.02% |
| 2025-03-04 | 205A | ロゴスＨＤ | 50,600 | 1.29% | 1,155 | 1,160 | 1,138 | 1,148 | 8,900 | ▼ | -0.09% |
| 2025-03-10 | 205A | ロゴスＨＤ | 46,800 | 1.19% | 1,149 | 1,167 | 1,149 | 1,151 | 8,700 | ▼ | -0.1% |
| 2025-03-12 | 205A | ロゴスＨＤ | 40,500 | 1.03% | 1,189 | 1,205 | 1,185 | 1,202 | 19,200 | ▼ | -0.15% |
| 2025-03-14 | 205A | ロゴスＨＤ | 38,400 | 0.98% | 1,211 | 1,226 | 1,200 | 1,224 | 23,700 | ▼ | -0.05% |
| 2025-03-19 | 205A | ロゴスＨＤ | 31,900 | 0.81% | 1,208 | 1,244 | 1,205 | 1,224 | 29,100 | ▼ | -0.16% |
| 2025-03-24 | 205A | ロゴスＨＤ | 30,100 | 0.76% | 1,210 | 1,224 | 1,200 | 1,202 | 14,700 | ▼ | -0.05% |
| 2025-03-26 | 205A | ロゴスＨＤ | 26,800 | 0.68% | 1,196 | 1,214 | 1,193 | 1,214 | 12,800 | ▼ | -0.07% |
| 2025-04-18 | 205A | ロゴスＨＤ | 23,200 | 0.59% | 940 | 979 | 940 | 961 | 26,200 | ▼ | -0.09% |
| 2025-04-23 | 205A | ロゴスＨＤ | 25,400 | 0.64% | 962 | 969 | 935 | 935 | 40,300 | ▲ | 0.05% |
| 2025-04-24 | 205A | ロゴスＨＤ | 28,200 | 0.72% | 935 | 945 | 919 | 923 | 47,100 | ▲ | 0.07% |
| 2025-04-25 | 205A | ロゴスＨＤ | 33,200 | 0.84% | 931 | 935 | 919 | 925 | 38,100 | ▲ | 0.12% |
| 2025-05-01 | 205A | ロゴスＨＤ | 29,100 | 0.74% | 939 | 1,008 | 939 | 995 | 54,400 | ▼ | -0.09% |
| 2025-05-09 | 205A | ロゴスＨＤ | 27,100 | 0.69% | 1,021 | 1,042 | 1,021 | 1,024 | 16,000 | ▼ | -0.05% |
| 2025-05-29 | 205A | ロゴスＨＤ | 23,400 | 0.59% | 998 | 1,027 | 981 | 997 | 36,100 | ▼ | -0.09% |
| 2024-07-10 | 206A | プリズムＢＬ | 275,400 | 0.77% | 650 | 672 | 572 | 572 | 8,382,400 | ▲ | 0.77% |
| 2024-07-11 | 206A | プリズムＢＬ | 473,200 | 1.33% | 573 | 611 | 540 | 544 | 2,044,300 | ▲ | 0.56% |
| 2024-07-16 | 206A | プリズムＢＬ | 553,900 | 1.56% | 540 | 559 | 515 | 532 | 1,277,100 | ▲ | 0.23% |
| 2024-07-17 | 206A | プリズムＢＬ | 756,200 | 2.13% | 536 | 604 | 532 | 545 | 5,184,400 | ▲ | 0.56% |
| 2024-07-18 | 206A | プリズムＢＬ | 974,400 | 2.75% | 535 | 547 | 500 | 507 | 1,835,000 | ▲ | 0.62% |
| 2024-07-24 | 206A | プリズムＢＬ | 871,500 | 2.46% | 458 | 530 | 454 | 530 | 2,077,600 | ▼ | -0.29% |
| 2024-07-31 | 206A | プリズムＢＬ | 903,600 | 2.55% | 462 | 539 | 455 | 500 | 2,360,300 | ▲ | 0.08% |
| 2024-08-05 | 206A | プリズムＢＬ | 898,300 | 2.49% | 399 | 420 | 375 | 375 | 862,600 | ▼ | -0.05% |
| 2024-08-07 | 206A | プリズムＢＬ | 834,600 | 2.32% | 374 | 409 | 361 | 384 | 1,270,500 | ▼ | -0.17% |
| 2024-08-08 | 206A | プリズムＢＬ | 819,000 | 2.27% | 382 | 412 | 381 | 401 | 442,300 | ▼ | -0.04% |
| 2024-08-15 | 206A | プリズムＢＬ | 653,000 | 1.81% | 543 | 577 | 520 | 551 | 1,918,600 | ▼ | -0.46% |
| 2024-08-16 | 206A | プリズムＢＬ | 605,000 | 1.68% | 570 | 570 | 542 | 557 | 505,500 | ▼ | -0.13% |
| 2024-08-19 | 206A | プリズムＢＬ | 372,000 | 1.03% | 595 | 657 | 580 | 657 | 1,620,100 | ▼ | -0.64% |
| 2024-08-20 | 206A | プリズムＢＬ | 395,900 | 1.10% | 639 | 656 | 610 | 614 | 1,140,000 | ▲ | 0.07% |
| 2024-08-21 | 206A | プリズムＢＬ | 454,800 | 1.26% | 604 | 612 | 575 | 585 | 907,600 | ▲ | 0.15% |
| 2024-08-22 | 206A | プリズムＢＬ | 535,100 | 1.48% | 580 | 607 | 547 | 555 | 696,900 | ▲ | 0.21% |
| 2024-08-26 | 206A | プリズムＢＬ | 564,400 | 1.56% | 530 | 551 | 519 | 536 | 311,800 | ▲ | 0.08% |
| 2024-08-30 | 206A | プリズムＢＬ | 650,700 | 1.80% | 539 | 539 | 514 | 515 | 307,900 | ▲ | 0.07% |
| 2024-09-10 | 206A | プリズムＢＬ | 639,300 | 1.77% | 451 | 524 | 433 | 524 | 1,339,100 | ▼ | -0.03% |
| 2024-09-12 | 206A | プリズムＢＬ | 666,100 | 1.85% | 525 | 530 | 482 | 500 | 794,800 | ▲ | 0.08% |
| 2024-09-30 | 206A | プリズムＢＬ | 636,900 | 1.77% | 456 | 459 | 399 | 410 | 735,700 | ▼ | -0.08% |
| 2024-10-04 | 206A | プリズムＢＬ | 605,300 | 1.68% | 410 | 411 | 405 | 408 | 270,700 | ▼ | -0.09% |
| 2024-10-17 | 206A | プリズムＢＬ | 572,700 | 1.59% | 348 | 355 | 346 | 353 | 112,900 | ▼ | -0.08% |
| 2024-11-07 | 206A | プリズムＢＬ | 590,700 | 1.64% | 340 | 349 | 327 | 327 | 278,500 | ▲ | 0.04% |
| 2024-11-11 | 206A | プリズムＢＬ | 620,400 | 1.72% | 326 | 332 | 318 | 323 | 124,600 | ▲ | 0.08% |
| 2024-11-14 | 206A | プリズムＢＬ | 663,500 | 1.84% | 322 | 326 | 317 | 320 | 198,000 | ▲ | 0.12% |
| 2024-11-15 | 206A | プリズムＢＬ | 645,400 | 1.79% | 321 | 325 | 296 | 314 | 441,400 | ▼ | -0.05% |
| 2024-11-25 | 206A | プリズムＢＬ | 604,500 | 1.68% | 329 | 342 | 325 | 334 | 161,500 | ▼ | -0.11% |
| 2024-11-26 | 206A | プリズムＢＬ | 615,800 | 1.71% | 334 | 335 | 325 | 335 | 175,300 | ▲ | 0.03% |
| 2024-11-27 | 206A | プリズムＢＬ | 648,100 | 1.80% | 335 | 355 | 332 | 347 | 571,200 | ▲ | 0.09% |
| 2024-11-28 | 206A | プリズムＢＬ | 705,800 | 1.96% | 355 | 361 | 340 | 342 | 687,600 | ▲ | 0.15% |
| 2024-12-03 | 206A | プリズムＢＬ | 676,500 | 1.88% | 337 | 342 | 333 | 333 | 137,400 | ▼ | -0.08% |
| 2024-12-06 | 206A | プリズムＢＬ | 638,400 | 1.77% | 320 | 324 | 315 | 317 | 168,800 | ▼ | -0.1% |
| 2024-12-10 | 206A | プリズムＢＬ | 610,700 | 1.69% | 320 | 324 | 315 | 319 | 101,100 | ▼ | -0.08% |
| 2024-12-16 | 206A | プリズムＢＬ | 560,800 | 1.55% | 309 | 309 | 291 | 297 | 441,600 | ▼ | -0.13% |
| 2024-12-18 | 206A | プリズムＢＬ | 534,500 | 1.48% | 292 | 298 | 289 | 297 | 174,600 | ▼ | -0.07% |
| 2024-12-19 | 206A | プリズムＢＬ | 544,100 | 1.51% | 290 | 293 | 285 | 293 | 180,100 | ▲ | 0.03% |
| 2024-12-23 | 206A | プリズムＢＬ | 510,100 | 1.41% | 291 | 291 | 274 | 277 | 456,800 | ▼ | -0.1% |
| 2024-12-24 | 206A | プリズムＢＬ | 503,000 | 1.39% | 274 | 290 | 274 | 284 | 175,400 | ▼ | -0.02% |
| 2024-12-26 | 206A | プリズムＢＬ | 466,800 | 1.29% | 282 | 288 | 281 | 285 | 184,100 | ▼ | -0.09% |
| 2025-01-06 | 206A | プリズムＢＬ | 471,800 | 1.31% | 297 | 314 | 297 | 309 | 270,200 | ▲ | 0.02% |
| 2025-01-07 | 206A | プリズムＢＬ | 526,700 | 1.46% | 325 | 330 | 313 | 319 | 452,600 | ▲ | 0.14% |
| 2025-01-08 | 206A | プリズムＢＬ | 540,200 | 1.50% | 320 | 325 | 314 | 315 | 305,300 | ▲ | 0.04% |
| 2025-01-09 | 206A | プリズムＢＬ | 523,600 | 1.45% | 311 | 311 | 298 | 303 | 311,100 | ▼ | -0.05% |
| 2025-01-14 | 206A | プリズムＢＬ | 502,600 | 1.39% | 310 | 325 | 305 | 325 | 321,900 | ▼ | -0.06% |
| 2025-01-15 | 206A | プリズムＢＬ | 526,000 | 1.46% | 327 | 330 | 310 | 319 | 357,800 | ▲ | 0.07% |
| 2025-01-16 | 206A | プリズムＢＬ | 545,900 | 1.51% | 325 | 329 | 310 | 313 | 221,100 | ▲ | 0.05% |
| 2025-01-17 | 206A | プリズムＢＬ | 578,100 | 1.60% | 305 | 305 | 280 | 281 | 483,300 | ▲ | 0.09% |
| 2025-01-24 | 206A | プリズムＢＬ | 577,400 | 1.58% | 258 | 271 | 258 | 269 | 142,000 | ▼ | -0.02% |
| 2025-01-27 | 206A | プリズムＢＬ | 583,900 | 1.60% | 269 | 276 | 266 | 272 | 127,100 | ▲ | 0.02% |
| 2025-01-28 | 206A | プリズムＢＬ | 578,800 | 1.58% | 271 | 276 | 268 | 270 | 70,700 | ▼ | -0.02% |
| 2025-01-29 | 206A | プリズムＢＬ | 588,400 | 1.61% | 272 | 275 | 268 | 273 | 120,200 | ▲ | 0.03% |
| 2025-02-06 | 206A | プリズムＢＬ | 576,500 | 1.58% | 268 | 280 | 268 | 279 | 124,600 | ▼ | -0.03% |
| 2025-02-06 | 206A | プリズムＢＬ | 576,500 | 1.58% | 268 | 280 | 268 | 279 | 124,600 | ▼ | -0.03% |
| 2025-02-07 | 206A | プリズムＢＬ | 586,800 | 1.60% | 281 | 287 | 279 | 286 | 185,500 | ▲ | 0.02% |
| 2025-02-07 | 206A | プリズムＢＬ | 586,800 | 1.60% | 281 | 287 | 279 | 286 | 185,500 | ▲ | 0.02% |
| 2025-02-10 | 206A | プリズムＢＬ | 580,200 | 1.59% | 288 | 292 | 284 | 288 | 118,800 | ▼ | -0.01% |
| 2025-02-10 | 206A | プリズムＢＬ | 580,200 | 1.59% | 288 | 292 | 284 | 288 | 118,800 | ▼ | -0.01% |
| 2025-02-12 | 206A | プリズムＢＬ | 603,400 | 1.65% | 291 | 304 | 283 | 298 | 332,200 | ▲ | 0.05% |
| 2025-02-12 | 206A | プリズムＢＬ | 603,400 | 1.65% | 291 | 304 | 283 | 298 | 332,200 | ▲ | 0.05% |
| 2025-02-17 | 206A | プリズムＢＬ | 531,500 | 1.45% | 290 | 314 | 290 | 309 | 198,800 | ▼ | -0.19% |
| 2025-02-28 | 206A | プリズムＢＬ | 496,200 | 1.36% | 299 | 303 | 282 | 288 | 232,400 | ▼ | -0.08% |
| 2025-03-05 | 206A | プリズムＢＬ | 473,800 | 1.29% | 269 | 274 | 265 | 269 | 62,700 | ▼ | -0.07% |
| 2025-03-12 | 206A | プリズムＢＬ | 436,000 | 1.19% | 273 | 284 | 272 | 282 | 57,500 | ▼ | -0.1% |
| 2025-03-13 | 206A | プリズムＢＬ | 438,900 | 1.20% | 286 | 288 | 282 | 282 | 29,100 | ▲ | 0.01% |
| 2025-03-14 | 206A | プリズムＢＬ | 428,700 | 1.17% | 283 | 291 | 281 | 284 | 70,400 | ▼ | -0.03% |
| 2025-03-25 | 206A | プリズムＢＬ | 398,400 | 1.08% | 298 | 302 | 293 | 297 | 103,400 | ▼ | -0.08% |
| 2025-04-01 | 206A | プリズムＢＬ | 357,900 | 0.97% | 280 | 288 | 270 | 270 | 86,200 | ▼ | -0.11% |
| 2025-04-04 | 206A | プリズムＢＬ | 290,300 | 0.79% | 243 | 248 | 224 | 228 | 424,800 | ▼ | -0.17% |
| 2025-04-07 | 206A | プリズムＢＬ | 251,200 | 0.68% | 202 | 206 | 190 | 195 | 412,500 | ▼ | -0.1% |
| 2025-04-15 | 206A | プリズムＢＬ | 219,100 | 0.59% | 249 | 256 | 242 | 242 | 88,100 | ▼ | -0.09% |
| 2025-05-02 | 206A | プリズムＢＬ | 175,700 | 0.47% | 256 | 260 | 233 | 244 | 905,700 | ▼ | -0.12% |
| 2024-07-23 | 211A | カドス | 6,000 | 0.63% | 2,776 | 2,831 | 2,764 | 2,815 | 64,200 | ▲ | 0.63% |
| 2024-07-24 | 211A | カドス | 12,000 | 1.26% | 2,780 | 2,797 | 2,731 | 2,731 | 47,900 | ▲ | 0.63% |
| 2024-07-29 | 211A | カドス | 12,000 | 1.18% | 2,672 | 2,690 | 2,649 | 2,668 | 29,200 | ▼ | -0.08% |
| 2024-08-01 | 211A | カドス | 15,800 | 1.56% | 2,568 | 2,568 | 2,349 | 2,413 | 46,600 | ▲ | 0.38% |
| 2024-08-02 | 211A | カドス | 17,800 | 1.75% | 2,213 | 2,250 | 2,125 | 2,180 | 59,200 | ▲ | 0.18% |
| 2024-08-05 | 211A | カドス | 16,900 | 1.66% | 1,980 | 1,980 | 1,680 | 1,680 | 76,800 | ▼ | -0.09% |
| 2024-08-06 | 211A | カドス | 15,400 | 1.52% | 1,800 | 1,840 | 1,750 | 1,815 | 26,200 | ▼ | -0.13% |
| 2024-08-07 | 211A | カドス | 13,200 | 1.30% | 1,810 | 1,898 | 1,781 | 1,841 | 14,900 | ▼ | -0.21% |
| 2024-08-08 | 211A | カドス | 12,600 | 1.24% | 1,845 | 1,955 | 1,845 | 1,955 | 9,300 | ▼ | -0.06% |
| 2024-08-09 | 211A | カドス | 14,000 | 1.38% | 1,983 | 1,983 | 1,863 | 1,863 | 14,500 | ▲ | 0.13% |
| 2024-08-13 | 211A | カドス | 12,500 | 1.23% | 1,882 | 1,982 | 1,882 | 1,960 | 20,000 | ▼ | -0.14% |
| 2024-08-14 | 211A | カドス | 10,300 | 1.01% | 1,952 | 2,061 | 1,952 | 2,061 | 12,600 | ▼ | -0.21% |
| 2024-08-16 | 211A | カドス | 11,500 | 1.13% | 2,123 | 2,160 | 2,069 | 2,076 | 11,000 | ▲ | 0.11% |
| 2024-08-19 | 211A | カドス | 11,000 | 1.08% | 2,100 | 2,160 | 2,100 | 2,155 | 10,300 | ▼ | -0.04% |
| 2024-08-20 | 211A | カドス | 11,200 | 1.10% | 2,170 | 2,211 | 2,170 | 2,211 | 10,000 | ▲ | 0.02% |
| 2024-08-21 | 211A | カドス | 10,500 | 1.03% | 2,209 | 2,263 | 2,195 | 2,259 | 9,500 | ▼ | -0.07% |
| 2024-08-23 | 211A | カドス | 11,900 | 1.17% | 2,359 | 2,359 | 2,230 | 2,285 | 14,200 | ▲ | 0.13% |
| 2024-08-30 | 211A | カドス | 14,600 | 1.44% | 2,208 | 2,248 | 2,185 | 2,190 | 10,400 | ▲ | 0.17% |
| 2024-09-05 | 211A | カドス | 15,200 | 1.50% | 2,230 | 2,230 | 2,198 | 2,230 | 2,500 | ▲ | 0.06% |
| 2024-09-10 | 211A | カドス | 16,500 | 1.62% | 2,151 | 2,217 | 2,151 | 2,200 | 5,900 | ▲ | 0.12% |
| 2024-09-11 | 211A | カドス | 17,600 | 1.73% | 2,170 | 2,179 | 1,988 | 2,055 | 13,300 | ▲ | 0.1% |
| 2024-09-12 | 211A | カドス | 18,900 | 1.86% | 2,134 | 2,555 | 2,133 | 2,555 | 27,500 | ▲ | 0.13% |
| 2024-09-13 | 211A | カドス | 20,700 | 2.04% | 2,499 | 2,519 | 2,404 | 2,411 | 88,700 | ▲ | 0.17% |
| 2024-09-17 | 211A | カドス | 21,600 | 2.13% | 2,448 | 2,490 | 2,350 | 2,357 | 39,300 | ▲ | 0.08% |
| 2024-09-18 | 211A | カドス | 19,700 | 1.94% | 2,380 | 2,433 | 2,366 | 2,392 | 9,200 | ▼ | -0.18% |
| 2024-09-19 | 211A | カドス | 17,500 | 1.72% | 2,429 | 2,497 | 2,429 | 2,479 | 23,600 | ▼ | -0.21% |
| 2024-09-20 | 211A | カドス | 16,900 | 1.66% | 2,479 | 2,504 | 2,447 | 2,488 | 11,900 | ▼ | -0.06% |
| 2024-09-24 | 211A | カドス | 13,600 | 1.34% | 2,538 | 2,640 | 2,489 | 2,624 | 37,700 | ▼ | -0.31% |
| 2024-09-25 | 211A | カドス | 12,800 | 1.26% | 2,629 | 2,629 | 2,566 | 2,600 | 15,300 | ▼ | -0.08% |
| 2024-09-26 | 211A | カドス | 13,300 | 1.31% | 2,580 | 2,592 | 2,521 | 2,569 | 12,300 | ▲ | 0.05% |
| 2024-09-27 | 211A | カドス | 10,900 | 1.07% | 2,569 | 2,644 | 2,565 | 2,631 | 14,600 | ▼ | -0.24% |
| 2024-09-30 | 211A | カドス | 7,300 | 0.72% | 2,551 | 2,688 | 2,551 | 2,610 | 31,200 | ▼ | -0.35% |
| 2024-10-01 | 211A | カドス | 4,000 | 0.39% | 2,610 | 2,682 | 2,610 | 2,645 | 20,200 | ▼ | -0.32% |
| 2024-03-01 | 2120 | ＬＩＦＵＬＬ | 939,651 | 0.69% | 172 | 172 | 166 | 166 | 566,700 | ▼ | -0.01% |
| 2024-03-05 | 2120 | ＬＩＦＵＬＬ | 947,745 | 0.70% | 166 | 166 | 162 | 164 | 743,000 | ▲ | 0.01% |
| 2024-03-06 | 2120 | ＬＩＦＵＬＬ | 937,545 | 0.69% | 163 | 168 | 163 | 166 | 453,200 | ▼ | -0.01% |
| 2024-03-08 | 2120 | ＬＩＦＵＬＬ | 968,879 | 0.72% | 166 | 172 | 164 | 170 | 944,400 | ▲ | 0.03% |
| 2024-03-12 | 2120 | ＬＩＦＵＬＬ | 937,479 | 0.69% | 175 | 178 | 173 | 178 | 949,900 | ▼ | -0.03% |
| 2024-03-25 | 2120 | ＬＩＦＵＬＬ | 796,179 | 0.59% | 175 | 177 | 173 | 173 | 364,400 | ▼ | -0.09% |
| 2024-03-28 | 2120 | ＬＩＦＵＬＬ | 882,879 | 0.65% | 170 | 172 | 167 | 168 | 697,500 | ▲ | 0.06% |
| 2024-04-02 | 2120 | ＬＩＦＵＬＬ | 945,979 | 0.70% | 169 | 170 | 166 | 166 | 705,100 | ▲ | 0.04% |
| 2024-04-19 | 2120 | ＬＩＦＵＬＬ | 1,108,579 | 0.82% | 163 | 163 | 158 | 158 | 1,231,800 | ▲ | 0.12% |
| 2024-04-23 | 2120 | ＬＩＦＵＬＬ | 1,211,079 | 0.90% | 159 | 161 | 157 | 160 | 675,100 | ▲ | 0.08% |
| 2024-04-24 | 2120 | ＬＩＦＵＬＬ | 1,184,979 | 0.88% | 160 | 164 | 159 | 162 | 512,200 | ▼ | -0.02% |
| 2024-04-26 | 2120 | ＬＩＦＵＬＬ | 1,047,579 | 0.78% | 161 | 166 | 160 | 165 | 2,483,800 | ▼ | -0.09% |
| 2024-05-08 | 2120 | ＬＩＦＵＬＬ | 929,479 | 0.69% | 169 | 172 | 168 | 169 | 625,600 | ▼ | -0.09% |
| 2024-05-13 | 2120 | ＬＩＦＵＬＬ | 1,049,079 | 0.78% | 170 | 170 | 167 | 169 | 457,700 | ▲ | 0.09% |
| 2024-05-15 | 2120 | ＬＩＦＵＬＬ | 782,179 | 0.58% | 167 | 174 | 165 | 166 | 1,277,600 | ▼ | -0.2% |
| 2024-05-17 | 2120 | ＬＩＦＵＬＬ | 637,779 | 0.47% | 167 | 168 | 165 | 166 | 445,600 | ▼ | -0.1% |
| 2024-03-01 | 2127 | 日本Ｍ＆Ａ | 3,912,731 | 1.16% | 1,008 | 1,021 | 999 | 1,004 | 3,420,600 | ▼ | -0.05% |
| 2024-03-04 | 2127 | 日本Ｍ＆Ａ | 2,911,631 | 0.86% | 1,004 | 1,010 | 985 | 992 | 3,918,500 | ▼ | -0.29% |
| 2024-03-06 | 2127 | 日本Ｍ＆Ａ | 1,325,808 | 0.39% | 955 | 984 | 950 | 971 | 4,351,900 | ▼ | -0.47% |
| 2025-02-12 | 2127 | 日本Ｍ＆Ａ | 1,722,270 | 0.51% | 609 | 612 | 600 | 601 | 3,072,300 | ▲ | 0.09% |
| 2025-02-12 | 2127 | 日本Ｍ＆Ａ | 1,722,270 | 0.51% | 609 | 612 | 600 | 601 | 3,072,300 | ▲ | 0.09% |
| 2025-02-17 | 2127 | 日本Ｍ＆Ａ | 2,057,070 | 0.61% | 601 | 616 | 601 | 606 | 2,514,800 | ▲ | 0.09% |
| 2025-02-26 | 2127 | 日本Ｍ＆Ａ | 2,396,195 | 0.71% | 600 | 601 | 592 | 600 | 3,937,100 | ▲ | 0.09% |
| 2025-02-27 | 2127 | 日本Ｍ＆Ａ | 2,291,895 | 0.68% | 594 | 595 | 588 | 592 | 4,560,900 | ▼ | -0.02% |
| 2025-03-07 | 2127 | 日本Ｍ＆Ａ | 2,424,160 | 0.71% | 595 | 601 | 594 | 594 | 2,143,200 | ▲ | 0.02% |
| 2025-03-13 | 2127 | 日本Ｍ＆Ａ | 2,712,059 | 0.80% | 610 | 619 | 609 | 611 | 1,767,500 | ▲ | 0.09% |
| 2025-03-17 | 2127 | 日本Ｍ＆Ａ | 3,198,259 | 0.94% | 611 | 621 | 609 | 618 | 2,630,900 | ▲ | 0.13% |
| 2025-03-21 | 2127 | 日本Ｍ＆Ａ | 4,139,709 | 1.22% | 654 | 661 | 649 | 655 | 4,254,600 | ▲ | 0.28% |
| 2025-03-24 | 2127 | 日本Ｍ＆Ａ | 3,846,134 | 1.14% | 657 | 658 | 638 | 639 | 2,506,000 | ▼ | -0.08% |
| 2025-03-25 | 2127 | 日本Ｍ＆Ａ | 3,671,934 | 1.08% | 645 | 646 | 633 | 633 | 2,575,600 | ▼ | -0.05% |
| 2025-03-27 | 2127 | 日本Ｍ＆Ａ | 3,157,534 | 0.93% | 618 | 632 | 618 | 631 | 3,493,300 | ▼ | -0.15% |
| 2025-03-31 | 2127 | 日本Ｍ＆Ａ | 2,906,156 | 0.86% | 588 | 588 | 576 | 578 | 5,181,800 | ▼ | -0.07% |
| 2025-04-03 | 2127 | 日本Ｍ＆Ａ | 3,072,356 | 0.91% | 550 | 564 | 547 | 560 | 4,043,800 | ▲ | 0.05% |
| 2025-04-04 | 2127 | 日本Ｍ＆Ａ | 3,456,256 | 1.02% | 550 | 553 | 530 | 539 | 3,900,500 | ▲ | 0.1% |
| 2025-04-07 | 2127 | 日本Ｍ＆Ａ | 2,390,606 | 0.70% | 500 | 510 | 483 | 490 | 5,689,200 | ▼ | -0.32% |
| 2025-04-08 | 2127 | 日本Ｍ＆Ａ | 2,772,406 | 0.82% | 511 | 529 | 511 | 525 | 3,326,100 | ▲ | 0.12% |
| 2025-04-17 | 2127 | 日本Ｍ＆Ａ | 2,631,280 | 0.78% | 572 | 585 | 571 | 584 | 1,886,500 | ▼ | -0.03% |
| 2025-04-22 | 2127 | 日本Ｍ＆Ａ | 2,191,030 | 0.65% | 578 | 583 | 571 | 583 | 2,027,400 | ▼ | -0.13% |
| 2025-04-25 | 2127 | 日本Ｍ＆Ａ | 1,872,630 | 0.55% | 582 | 586 | 575 | 576 | 2,005,700 | ▼ | -0.09% |
| 2025-05-01 | 2127 | 日本Ｍ＆Ａ | 1,143,428 | 0.33% | 633 | 658 | 615 | 655 | 13,507,300 | ▼ | -0.22% |
| 2024-07-26 | 212A | ＦＥＡＳＹ | 99,000 | 0.62% | 1,007 | 1,049 | 980 | 980 | 742,000 | ▲ | 0.62% |
| 2024-07-29 | 212A | ＦＥＡＳＹ | 129,200 | 0.81% | 1,000 | 1,035 | 966 | 1,009 | 589,800 | ▲ | 0.19% |
| 2024-07-30 | 212A | ＦＥＡＳＹ | 147,300 | 0.92% | 995 | 1,029 | 995 | 1,020 | 291,100 | ▲ | 0.1% |
| 2024-08-01 | 212A | ＦＥＡＳＹ | 119,500 | 0.75% | 959 | 990 | 891 | 915 | 559,700 | ▼ | -0.17% |
| 2024-08-05 | 212A | ＦＥＡＳＹ | 89,700 | 0.56% | 790 | 797 | 700 | 719 | 656,500 | ▼ | -0.18% |
| 2024-08-07 | 212A | ＦＥＡＳＹ | 103,700 | 0.65% | 793 | 920 | 791 | 890 | 279,500 | ▲ | 0.08% |
| 2024-08-13 | 212A | ＦＥＡＳＹ | 91,400 | 0.57% | 863 | 942 | 850 | 910 | 132,400 | ▼ | -0.08% |
| 2024-08-15 | 212A | ＦＥＡＳＹ | 100,200 | 0.63% | 910 | 952 | 910 | 927 | 95,500 | ▲ | 0.06% |
| 2024-08-20 | 212A | ＦＥＡＳＹ | 112,300 | 0.70% | 915 | 917 | 888 | 905 | 66,900 | ▲ | 0.06% |
| 2024-08-21 | 212A | ＦＥＡＳＹ | 128,200 | 0.80% | 979 | 1,055 | 958 | 1,055 | 747,300 | ▲ | 0.1% |
| 2024-09-02 | 212A | ＦＥＡＳＹ | 159,300 | 1.00% | 1,174 | 1,226 | 1,127 | 1,198 | 553,200 | ▲ | 0.08% |
| 2024-09-03 | 212A | ＦＥＡＳＹ | 183,400 | 1.15% | 1,240 | 1,289 | 1,162 | 1,200 | 754,700 | ▲ | 0.14% |
| 2024-09-04 | 212A | ＦＥＡＳＹ | 171,600 | 1.08% | 1,116 | 1,161 | 1,100 | 1,116 | 380,600 | ▼ | -0.06% |
| 2024-09-05 | 212A | ＦＥＡＳＹ | 157,200 | 0.99% | 1,121 | 1,302 | 1,121 | 1,225 | 826,900 | ▼ | -0.09% |
| 2024-09-12 | 212A | ＦＥＡＳＹ | 119,400 | 0.75% | 1,164 | 1,213 | 1,160 | 1,211 | 389,200 | ▼ | -0.24% |
| 2024-09-13 | 212A | ＦＥＡＳＹ | 128,200 | 0.80% | 1,213 | 1,213 | 1,150 | 1,164 | 359,400 | ▲ | 0.05% |
| 2024-09-17 | 212A | ＦＥＡＳＹ | 54,400 | 0.34% | 1,135 | 1,324 | 1,103 | 1,175 | 2,095,200 | ▼ | -0.46% |
| 2024-12-05 | 212A | ＦＥＡＳＹ | 81,500 | 0.51% | 1,635 | 1,719 | 1,635 | 1,675 | 162,700 | ▲ | 0.03% |
| 2024-12-10 | 212A | ＦＥＡＳＹ | 78,600 | 0.49% | 1,676 | 1,701 | 1,635 | 1,664 | 243,000 | ▼ | -0.02% |
| 2024-12-13 | 212A | ＦＥＡＳＹ | 112,300 | 0.70% | 1,710 | 1,750 | 1,691 | 1,718 | 404,800 | ▲ | 0.2% |
| 2024-12-16 | 212A | ＦＥＡＳＹ | 500 | 0.00% | 1,889 | 2,118 | 1,832 | 2,062 | 1,510,400 | ▼ | -0.7% |
| 2025-01-16 | 212A | ＦＥＡＳＹ | 85,000 | 0.53% | 1,480 | 1,490 | 1,427 | 1,482 | 269,500 | ▲ | 0.13% |
| 2025-01-22 | 212A | ＦＥＡＳＹ | 122,800 | 0.77% | 1,400 | 1,472 | 1,392 | 1,456 | 276,900 | ▲ | 0.24% |
| 2025-01-23 | 212A | ＦＥＡＳＹ | 170,500 | 1.07% | 1,475 | 1,556 | 1,402 | 1,436 | 452,100 | ▲ | 0.3% |
| 2025-01-24 | 212A | ＦＥＡＳＹ | 182,000 | 1.14% | 1,430 | 1,505 | 1,419 | 1,498 | 185,400 | ▲ | 0.06% |
| 2025-01-27 | 212A | ＦＥＡＳＹ | 193,800 | 1.22% | 1,520 | 1,552 | 1,493 | 1,538 | 217,100 | ▲ | 0.08% |
| 2025-01-30 | 212A | ＦＥＡＳＹ | 207,900 | 1.31% | 1,496 | 1,515 | 1,465 | 1,473 | 96,600 | ▲ | 0.09% |
| 2025-02-04 | 212A | ＦＥＡＳＹ | 202,000 | 1.27% | 1,481 | 1,529 | 1,450 | 1,458 | 131,200 | ▼ | -0.04% |
| 2025-02-04 | 212A | ＦＥＡＳＹ | 202,000 | 1.27% | 1,481 | 1,529 | 1,450 | 1,458 | 131,200 | ▼ | -0.04% |
| 2025-02-20 | 212A | ＦＥＡＳＹ | 219,000 | 1.38% | 1,598 | 1,610 | 1,551 | 1,571 | 105,700 | ▲ | 0.1% |
| 2025-03-11 | 212A | ＦＥＡＳＹ | 222,600 | 1.40% | 1,660 | 1,690 | 1,621 | 1,685 | 96,200 | ▲ | 0.02% |
| 2025-03-17 | 212A | ＦＥＡＳＹ | 244,000 | 1.54% | 1,559 | 1,628 | 1,485 | 1,510 | 774,000 | ▲ | 0.14% |
| 2025-03-19 | 212A | ＦＥＡＳＹ | 254,200 | 1.60% | 1,524 | 1,542 | 1,450 | 1,460 | 248,100 | ▲ | 0.06% |
| 2025-04-07 | 212A | ＦＥＡＳＹ | 225,200 | 1.41% | 1,200 | 1,264 | 1,199 | 1,213 | 375,000 | ▼ | -0.19% |
| 2025-04-08 | 212A | ＦＥＡＳＹ | 207,800 | 1.30% | 1,350 | 1,405 | 1,316 | 1,379 | 180,900 | ▼ | -0.1% |
| 2025-04-09 | 212A | ＦＥＡＳＹ | 193,000 | 1.21% | 1,355 | 1,395 | 1,311 | 1,395 | 86,300 | ▼ | -0.09% |
| 2025-04-10 | 212A | ＦＥＡＳＹ | 176,800 | 1.11% | 1,485 | 1,485 | 1,420 | 1,449 | 134,400 | ▼ | -0.09% |
| 2025-04-11 | 212A | ＦＥＡＳＹ | 153,700 | 0.96% | 1,449 | 1,514 | 1,446 | 1,500 | 167,900 | ▼ | -0.15% |
| 2025-04-15 | 212A | ＦＥＡＳＹ | 140,500 | 0.88% | 1,509 | 1,533 | 1,493 | 1,496 | 44,300 | ▼ | -0.07% |
| 2025-04-18 | 212A | ＦＥＡＳＹ | 121,200 | 0.76% | 1,453 | 1,486 | 1,447 | 1,485 | 58,000 | ▼ | -0.12% |
| 2025-04-23 | 212A | ＦＥＡＳＹ | 108,600 | 0.68% | 1,491 | 1,491 | 1,456 | 1,469 | 40,100 | ▼ | -0.07% |
| 2025-04-25 | 212A | ＦＥＡＳＹ | 91,200 | 0.57% | 1,496 | 1,529 | 1,474 | 1,485 | 56,800 | ▼ | -0.11% |
| 2025-04-30 | 212A | ＦＥＡＳＹ | 74,400 | 0.46% | 1,511 | 1,570 | 1,510 | 1,570 | 90,000 | ▼ | -0.1% |
| 2024-05-23 | 2134 | 北浜ＣＰ | 859,900 | 0.60% | 26 | 35 | 25 | 33 | 36,986,600 | ▲ | 0.03% |
| 2024-05-28 | 2134 | 北浜ＣＰ | 836,100 | 0.59% | 30 | 30 | 25 | 29 | 11,324,400 | ▼ | -0.01% |
| 2024-06-13 | 2134 | 北浜ＣＰ | 679,900 | 0.48% | 21 | 23 | 20 | 21 | 7,011,400 | ▼ | -0.1% |
| 2024-06-14 | 2134 | 北浜ＣＰ | 796,000 | 0.56% | 21 | 22 | 20 | 22 | 3,171,700 | ▲ | 0.08% |
| 2024-06-18 | 2134 | 北浜ＣＰ | 1,037,500 | 0.73% | 23 | 27 | 23 | 25 | 16,700,400 | ▲ | 0.16% |
| 2024-06-19 | 2134 | 北浜ＣＰ | 830,900 | 0.58% | 26 | 29 | 23 | 24 | 13,841,900 | ▼ | -0.15% |
| 2024-06-24 | 2134 | 北浜ＣＰ | 692,100 | 0.48% | 23 | 26 | 23 | 25 | 6,575,600 | ▼ | -0.09% |
| 2024-06-25 | 2134 | 北浜ＣＰ | 891,300 | 0.62% | 25 | 25 | 23 | 23 | 5,841,800 | ▲ | 0.14% |
| 2024-06-26 | 2134 | 北浜ＣＰ | 831,700 | 0.58% | 23 | 25 | 23 | 24 | 2,855,000 | ▼ | -0.04% |
| 2024-07-01 | 2134 | 北浜ＣＰ | 913,300 | 0.64% | 23 | 25 | 22 | 24 | 8,261,400 | ▲ | 0.06% |
| 2024-07-03 | 2134 | 北浜ＣＰ | 1,488,300 | 1.04% | 22 | 23 | 21 | 22 | 10,523,600 | ▲ | 0.4% |
| 2024-07-11 | 2134 | 北浜ＣＰ | 985,500 | 0.69% | 22 | 23 | 21 | 22 | 7,172,000 | ▼ | -0.35% |
| 2024-07-16 | 2134 | 北浜ＣＰ | 735,200 | 0.51% | 22 | 24 | 21 | 24 | 4,021,100 | ▼ | -0.17% |
| 2024-07-17 | 2134 | 北浜ＣＰ | 580,800 | 0.40% | 23 | 24 | 22 | 23 | 4,069,700 | ▼ | -0.1% |
| 2024-07-18 | 2134 | 北浜ＣＰ | 742,800 | 0.52% | 22 | 23 | 21 | 22 | 5,054,600 | ▲ | 0.12% |
| 2024-07-22 | 2134 | 北浜ＣＰ | 1,044,900 | 0.65% | 21 | 23 | 21 | 22 | 2,797,200 | ▲ | 0.13% |
| 2024-08-02 | 2134 | 北浜ＣＰ | 1,435,000 | 0.89% | 20 | 21 | 18 | 19 | 7,305,200 | ▲ | 0.24% |
| 2024-08-07 | 2134 | 北浜ＣＰ | 1,246,400 | 0.78% | 18 | 19 | 17 | 18 | 4,827,200 | ▼ | -0.1% |
| 2024-08-08 | 2134 | 北浜ＣＰ | 1,341,200 | 0.84% | 18 | 19 | 17 | 19 | 2,250,500 | ▲ | 0.05% |
| 2024-08-09 | 2134 | 北浜ＣＰ | 1,656,200 | 1.03% | 19 | 20 | 18 | 19 | 6,191,800 | ▲ | 0.19% |
| 2024-08-13 | 2134 | 北浜ＣＰ | 1,821,800 | 1.14% | 19 | 20 | 18 | 20 | 3,305,400 | ▲ | 0.1% |
| 2024-08-14 | 2134 | 北浜ＣＰ | 2,209,900 | 1.38% | 20 | 21 | 19 | 21 | 4,373,200 | ▲ | 0.24% |
| 2024-08-15 | 2134 | 北浜ＣＰ | 1,833,400 | 1.14% | 20 | 20 | 18 | 20 | 4,364,500 | ▼ | -0.24% |
| 2024-08-21 | 2134 | 北浜ＣＰ | 1,833,400 | 1.07% | 19 | 20 | 19 | 20 | 2,012,700 | ▼ | -0.06% |
| 2024-08-23 | 2134 | 北浜ＣＰ | 1,560,100 | 0.91% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.16% |
| 2024-08-26 | 2134 | 北浜ＣＰ | 1,463,100 | 0.85% | 21 | 22 | 21 | 22 | 2,562,400 | ▼ | -0.06% |
| 2024-08-30 | 2134 | 北浜ＣＰ | 1,080,000 | 0.63% | 22 | 25 | 21 | 22 | 17,634,100 | ▼ | -0.09% |
| 2024-09-02 | 2134 | 北浜ＣＰ | 973,000 | 0.56% | 23 | 24 | 23 | 23 | 5,967,700 | ▼ | -0.06% |
| 2024-09-03 | 2134 | 北浜ＣＰ | 696,000 | 0.40% | 23 | 24 | 22 | 23 | 4,963,600 | ▼ | -0.16% |
| 2025-04-21 | 2134 | 北浜ＣＰ | 2,187,400 | 0.73% | 35 | 38 | 33 | 35 | 75,822,400 | ▲ | 0.73% |
| 2025-04-22 | 2134 | 北浜ＣＰ | 2,460,700 | 0.82% | 34 | 35 | 29 | 31 | 67,757,100 | ▲ | 0.08% |
| 2025-04-23 | 2134 | 北浜ＣＰ | 2,086,700 | 0.69% | 29 | 31 | 27 | 29 | 33,646,600 | ▼ | -0.13% |
| 2025-04-24 | 2134 | 北浜ＣＰ | 1,711,200 | 0.57% | 28 | 29 | 24 | 25 | 40,779,500 | ▼ | -0.12% |
| 2025-04-25 | 2134 | 北浜ＣＰ | 49,200 | 0.01% | 22 | 23 | 19 | 21 | 77,159,300 | ▼ | -0.55% |
| 2024-07-02 | 2146 | ＵＴ | 216,942 | 0.54% | 3,350 | 3,445 | 3,335 | 3,425 | 530,800 | ▲ | 0.11% |
| 2024-07-03 | 2146 | ＵＴ | 273,742 | 0.68% | 3,415 | 3,525 | 3,415 | 3,520 | 536,900 | ▲ | 0.14% |
| 2024-07-04 | 2146 | ＵＴ | 297,242 | 0.74% | 3,520 | 3,520 | 3,365 | 3,365 | 662,200 | ▲ | 0.05% |
| 2024-07-08 | 2146 | ＵＴ | 160,342 | 0.40% | 3,310 | 3,345 | 3,285 | 3,325 | 200,800 | ▼ | -0.34% |
| 2024-08-14 | 2146 | ＵＴ | 256,730 | 0.64% | 2,737 | 2,754 | 2,693 | 2,736 | 555,000 | ▲ | 0.38% |
| 2024-08-15 | 2146 | ＵＴ | 281,030 | 0.70% | 2,697 | 2,755 | 2,697 | 2,737 | 427,500 | ▲ | 0.05% |
| 2024-08-16 | 2146 | ＵＴ | 265,830 | 0.66% | 2,738 | 2,766 | 2,709 | 2,750 | 674,400 | ▼ | -0.03% |
| 2024-08-23 | 2146 | ＵＴ | 290,930 | 0.73% | 2,798 | 2,806 | 2,744 | 2,782 | 229,000 | ▲ | 0.06% |
| 2024-09-02 | 2146 | ＵＴ | 323,884 | 0.81% | 2,867 | 2,867 | 2,816 | 2,838 | 407,500 | ▲ | 0.08% |
| 2024-09-03 | 2146 | ＵＴ | 314,384 | 0.78% | 2,861 | 2,900 | 2,856 | 2,880 | 254,200 | ▼ | -0.03% |
| 2024-09-04 | 2146 | ＵＴ | 336,584 | 0.84% | 2,780 | 2,824 | 2,758 | 2,778 | 306,400 | ▲ | 0.05% |
| 2024-09-10 | 2146 | ＵＴ | 312,584 | 0.78% | 2,699 | 2,746 | 2,694 | 2,697 | 246,000 | ▼ | -0.05% |
| 2024-09-11 | 2146 | ＵＴ | 271,284 | 0.68% | 2,670 | 2,689 | 2,571 | 2,583 | 446,800 | ▼ | -0.09% |
| 2024-09-13 | 2146 | ＵＴ | 68,884 | 0.17% | 2,667 | 2,678 | 2,611 | 2,628 | 248,400 | ▼ | -0.51% |
| 2024-11-22 | 2146 | ＵＴ | 240,014 | 0.60% | 2,079 | 2,079 | 2,013 | 2,014 | 463,400 | ▲ | 0.19% |
| 2024-11-25 | 2146 | ＵＴ | 217,214 | 0.54% | 2,035 | 2,035 | 2,000 | 2,002 | 376,200 | ▼ | -0.05% |
| 2024-11-26 | 2146 | ＵＴ | 171,341 | 0.42% | 2,002 | 2,025 | 1,997 | 2,025 | 348,700 | ▼ | -0.12% |
| 2024-12-12 | 2146 | ＵＴ | 206,820 | 0.51% | 2,209 | 2,214 | 2,160 | 2,165 | 405,000 | ▲ | 0.06% |
| 2024-12-13 | 2146 | ＵＴ | 174,020 | 0.43% | 2,137 | 2,163 | 2,125 | 2,141 | 356,800 | ▼ | -0.08% |
| 2024-03-01 | 2148 | ＩＴメディア | 254,789 | 1.22% | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 | ▲ | 0.09% |
| 2024-03-04 | 2148 | ＩＴメディア | 277,389 | 1.32% | 1,931 | 1,938 | 1,920 | 1,921 | 348,500 | ▲ | 0.1% |
| 2024-03-07 | 2148 | ＩＴメディア | 300,089 | 1.43% | 1,954 | 1,954 | 1,925 | 1,939 | 290,100 | ▲ | 0.1% |
| 2024-03-08 | 2148 | ＩＴメディア | 331,089 | 1.58% | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 | ▲ | 0.15% |
| 2024-03-11 | 2148 | ＩＴメディア | 389,289 | 1.86% | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 | ▲ | 0.28% |
| 2024-03-13 | 2148 | ＩＴメディア | 365,289 | 1.74% | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 | ▼ | -0.12% |
| 2024-03-18 | 2148 | ＩＴメディア | 345,689 | 1.65% | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 | ▼ | -0.09% |
| 2024-03-19 | 2148 | ＩＴメディア | 328,689 | 1.57% | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 | ▼ | -0.07% |
| 2024-03-22 | 2148 | ＩＴメディア | 347,689 | 1.66% | 1,970 | 1,974 | 1,960 | 1,967 | 282,600 | ▲ | 0.08% |
| 2024-03-26 | 2148 | ＩＴメディア | 333,289 | 1.59% | 1,995 | 1,995 | 1,981 | 1,987 | 354,100 | ▼ | -0.06% |
| 2024-03-28 | 2148 | ＩＴメディア | 344,089 | 1.64% | 1,834 | 1,843 | 1,778 | 1,784 | 567,900 | ▲ | 0.04% |
| 2024-03-29 | 2148 | ＩＴメディア | 330,189 | 1.57% | 1,790 | 1,840 | 1,790 | 1,832 | 365,900 | ▼ | -0.06% |
| 2024-04-01 | 2148 | ＩＴメディア | 299,689 | 1.43% | 1,832 | 1,852 | 1,817 | 1,817 | 274,500 | ▼ | -0.14% |
| 2024-04-08 | 2148 | ＩＴメディア | 280,289 | 1.34% | 1,787 | 1,801 | 1,772 | 1,794 | 117,200 | ▼ | -0.08% |
| 2024-04-09 | 2148 | ＩＴメディア | 271,389 | 1.29% | 1,800 | 1,830 | 1,800 | 1,824 | 127,800 | ▼ | -0.05% |
| 2024-04-10 | 2148 | ＩＴメディア | 272,189 | 1.30% | 1,824 | 1,828 | 1,797 | 1,798 | 84,700 | ▲ | 0.01% |
| 2024-04-11 | 2148 | ＩＴメディア | 267,789 | 1.28% | 1,789 | 1,809 | 1,786 | 1,804 | 75,200 | ▼ | -0.02% |
| 2024-04-17 | 2148 | ＩＴメディア | 249,289 | 1.19% | 1,799 | 1,799 | 1,767 | 1,771 | 95,600 | ▼ | -0.09% |
| 2024-04-24 | 2148 | ＩＴメディア | 226,889 | 1.07% | 1,778 | 1,778 | 1,754 | 1,770 | 121,300 | ▼ | -0.11% |
| 2024-04-26 | 2148 | ＩＴメディア | 204,289 | 0.97% | 1,744 | 1,760 | 1,737 | 1,745 | 109,600 | ▼ | -0.1% |
| 2024-04-30 | 2148 | ＩＴメディア | 168,789 | 0.80% | 1,763 | 1,815 | 1,751 | 1,815 | 206,300 | ▼ | -0.16% |
| 2024-05-01 | 2148 | ＩＴメディア | 154,889 | 0.73% | 1,800 | 1,802 | 1,770 | 1,792 | 145,500 | ▼ | -0.07% |
| 2024-05-02 | 2148 | ＩＴメディア | 95,089 | 0.45% | 1,782 | 1,870 | 1,740 | 1,857 | 455,700 | ▼ | -0.27% |
| 2025-03-07 | 2148 | ＩＴメディア | 117,414 | 0.55% | 1,648 | 1,648 | 1,620 | 1,620 | 144,000 | ▲ | 0.14% |
| 2025-03-10 | 2148 | ＩＴメディア | 128,514 | 0.61% | 1,620 | 1,633 | 1,619 | 1,629 | 68,000 | ▲ | 0.05% |
| 2025-03-13 | 2148 | ＩＴメディア | 153,214 | 0.72% | 1,632 | 1,636 | 1,627 | 1,627 | 44,100 | ▲ | 0.1% |
| 2025-03-17 | 2148 | ＩＴメディア | 171,514 | 0.81% | 1,631 | 1,637 | 1,625 | 1,631 | 64,900 | ▲ | 0.09% |
| 2025-03-19 | 2148 | ＩＴメディア | 190,814 | 0.90% | 1,633 | 1,652 | 1,633 | 1,644 | 87,800 | ▲ | 0.08% |
| 2025-03-21 | 2148 | ＩＴメディア | 238,914 | 1.13% | 1,652 | 1,660 | 1,639 | 1,640 | 198,300 | ▲ | 0.22% |
| 2025-03-24 | 2148 | ＩＴメディア | 268,214 | 1.27% | 1,647 | 1,648 | 1,632 | 1,639 | 142,500 | ▲ | 0.14% |
| 2025-03-25 | 2148 | ＩＴメディア | 285,514 | 1.35% | 1,638 | 1,646 | 1,631 | 1,637 | 146,200 | ▲ | 0.08% |
| 2025-03-28 | 2148 | ＩＴメディア | 267,814 | 1.27% | 1,522 | 1,586 | 1,521 | 1,566 | 261,200 | ▼ | -0.08% |
| 2025-04-03 | 2148 | ＩＴメディア | 238,714 | 1.13% | 1,425 | 1,448 | 1,419 | 1,443 | 110,100 | ▼ | -0.14% |
| 2025-04-10 | 2148 | ＩＴメディア | 253,014 | 1.20% | 1,450 | 1,452 | 1,405 | 1,411 | 78,000 | ▲ | 0.07% |
| 2025-04-11 | 2148 | ＩＴメディア | 237,714 | 1.12% | 1,417 | 1,460 | 1,397 | 1,458 | 82,600 | ▼ | -0.07% |
| 2025-05-02 | 2148 | ＩＴメディア | 217,614 | 1.03% | 1,570 | 1,611 | 1,538 | 1,581 | 168,800 | ▼ | -0.09% |
| 2025-05-07 | 2148 | ＩＴメディア | 207,814 | 0.98% | 1,550 | 1,580 | 1,501 | 1,523 | 187,400 | ▼ | -0.05% |
| 2025-05-13 | 2148 | ＩＴメディア | 188,714 | 0.89% | 1,572 | 1,573 | 1,537 | 1,541 | 68,300 | ▼ | -0.08% |
| 2025-05-19 | 2148 | ＩＴメディア | 166,414 | 0.79% | 1,620 | 1,635 | 1,598 | 1,605 | 108,200 | ▼ | -0.09% |
| 2025-06-02 | 2148 | ＩＴメディア | 144,514 | 0.68% | 1,593 | 1,601 | 1,592 | 1,600 | 39,000 | ▼ | -0.1% |
| 2025-02-18 | 2150 | ケアネット | 342,718 | 0.73% | 741 | 743 | 731 | 740 | 221,500 | ▲ | 0.73% |
| 2025-02-21 | 2150 | ケアネット | 381,618 | 0.81% | 730 | 733 | 716 | 721 | 155,800 | ▲ | 0.08% |
| 2025-03-03 | 2150 | ケアネット | 444,218 | 0.94% | 677 | 688 | 660 | 661 | 194,500 | ▲ | 0.12% |
| 2025-03-04 | 2150 | ケアネット | 502,018 | 1.07% | 660 | 663 | 645 | 653 | 162,800 | ▲ | 0.13% |
| 2025-03-05 | 2150 | ケアネット | 517,618 | 1.10% | 655 | 663 | 650 | 651 | 159,400 | ▲ | 0.03% |
| 2025-03-06 | 2150 | ケアネット | 568,418 | 1.21% | 652 | 666 | 650 | 655 | 87,600 | ▲ | 0.1% |
| 2025-03-11 | 2150 | ケアネット | 614,718 | 1.31% | 630 | 632 | 620 | 627 | 134,000 | ▲ | 0.1% |
| 2025-03-24 | 2150 | ケアネット | 662,418 | 1.41% | 703 | 719 | 700 | 700 | 120,200 | ▲ | 0.09% |
| 2025-04-02 | 2150 | ケアネット | 642,218 | 1.37% | 681 | 694 | 675 | 680 | 141,500 | ▼ | -0.03% |
| 2025-04-07 | 2150 | ケアネット | 585,818 | 1.24% | 619 | 620 | 553 | 597 | 585,500 | ▼ | -0.13% |
| 2025-04-11 | 2150 | ケアネット | 557,418 | 1.18% | 681 | 703 | 661 | 695 | 224,400 | ▼ | -0.06% |
| 2025-05-01 | 2150 | ケアネット | 568,818 | 1.21% | 733 | 734 | 715 | 722 | 178,000 | ▲ | 0.03% |
| 2025-05-13 | 2150 | ケアネット | 522,018 | 1.11% | 755 | 762 | 737 | 744 | 212,200 | ▼ | -0.09% |
| 2025-05-16 | 2150 | ケアネット | 580,318 | 1.23% | 660 | 669 | 643 | 650 | 309,100 | ▲ | 0.11% |
| 2025-05-20 | 2150 | ケアネット | 617,718 | 1.31% | 644 | 649 | 626 | 626 | 187,900 | ▲ | 0.08% |
| 2025-05-26 | 2150 | ケアネット | 665,818 | 1.42% | 648 | 664 | 648 | 650 | 162,000 | ▲ | 0.1% |
| 2024-10-22 | 2156 | セーラー広告 | 30,400 | 0.50% | 690 | 800 | 653 | 658 | 2,632,600 | ▲ | 0.03% |
| 2024-10-24 | 2156 | セーラー広告 | 29,500 | 0.48% | 590 | 609 | 526 | 550 | 636,300 | ▼ | -0.02% |
| 2024-11-06 | 2156 | セーラー広告 | 84,500 | 1.39% | 568 | 586 | 520 | 520 | 440,500 | ▲ | 1.39% |
| 2024-11-07 | 2156 | セーラー広告 | 116,900 | 1.92% | 536 | 545 | 515 | 515 | 190,300 | ▲ | 0.53% |
| 2024-11-11 | 2156 | セーラー広告 | 113,500 | 1.86% | 491 | 505 | 483 | 485 | 109,800 | ▼ | -0.05% |
| 2024-11-15 | 2156 | セーラー広告 | 109,200 | 1.79% | 516 | 595 | 462 | 473 | 947,500 | ▼ | -0.07% |
| 2024-11-18 | 2156 | セーラー広告 | 103,000 | 1.69% | 473 | 504 | 444 | 454 | 451,200 | ▼ | -0.1% |
| 2024-11-20 | 2156 | セーラー広告 | 88,100 | 1.44% | 451 | 474 | 445 | 446 | 199,500 | ▼ | -0.25% |
| 2024-11-21 | 2156 | セーラー広告 | 82,800 | 1.36% | 446 | 448 | 438 | 441 | 85,600 | ▼ | -0.07% |
| 2024-11-25 | 2156 | セーラー広告 | 76,900 | 1.26% | 455 | 471 | 449 | 453 | 92,800 | ▼ | -0.1% |
| 2024-11-26 | 2156 | セーラー広告 | 72,900 | 1.19% | 453 | 458 | 447 | 449 | 39,500 | ▼ | -0.07% |
| 2024-11-27 | 2156 | セーラー広告 | 73,400 | 1.20% | 452 | 462 | 444 | 446 | 72,200 | ▲ | 0.01% |
| 2024-11-29 | 2156 | セーラー広告 | 66,200 | 1.08% | 461 | 538 | 461 | 508 | 1,357,900 | ▼ | -0.11% |
| 2024-12-02 | 2156 | セーラー広告 | 68,700 | 1.13% | 499 | 525 | 461 | 462 | 394,600 | ▲ | 0.04% |
| 2024-12-06 | 2156 | セーラー広告 | 66,400 | 1.09% | 460 | 468 | 452 | 455 | 86,300 | ▼ | -0.03% |
| 2024-12-18 | 2156 | セーラー広告 | 57,600 | 0.94% | 428 | 430 | 415 | 420 | 53,400 | ▼ | -0.15% |
| 2024-12-19 | 2156 | セーラー広告 | 54,300 | 0.89% | 417 | 419 | 407 | 414 | 32,100 | ▼ | -0.04% |
| 2024-12-23 | 2156 | セーラー広告 | 47,500 | 0.78% | 405 | 415 | 398 | 407 | 44,500 | ▼ | -0.1% |
| 2024-12-26 | 2156 | セーラー広告 | 42,100 | 0.69% | 403 | 409 | 399 | 399 | 31,100 | ▼ | -0.09% |
| 2025-01-10 | 2156 | セーラー広告 | 97,400 | 1.60% | 406 | 447 | 382 | 382 | 457,400 | ▲ | 0.91% |
| 2025-01-15 | 2156 | セーラー広告 | 87,300 | 1.43% | 378 | 385 | 373 | 381 | 32,400 | ▼ | -0.17% |
| 2025-01-16 | 2156 | セーラー広告 | 79,800 | 1.31% | 382 | 413 | 382 | 413 | 74,200 | ▼ | -0.11% |
| 2025-01-17 | 2156 | セーラー広告 | 75,900 | 1.24% | 410 | 413 | 395 | 410 | 30,600 | ▼ | -0.07% |
| 2025-01-20 | 2156 | セーラー広告 | 67,900 | 1.11% | 410 | 419 | 408 | 419 | 38,100 | ▼ | -0.12% |
| 2025-01-21 | 2156 | セーラー広告 | 62,000 | 1.02% | 420 | 420 | 401 | 406 | 39,700 | ▼ | -0.09% |
| 2025-01-22 | 2156 | セーラー広告 | 59,500 | 0.97% | 406 | 407 | 398 | 398 | 11,800 | ▼ | -0.05% |
| 2025-01-24 | 2156 | セーラー広告 | 50,300 | 0.82% | 406 | 417 | 398 | 417 | 38,700 | ▼ | -0.15% |
| 2025-01-27 | 2156 | セーラー広告 | 46,400 | 0.76% | 415 | 416 | 407 | 408 | 19,100 | ▼ | -0.05% |
| 2025-01-30 | 2156 | セーラー広告 | 42,400 | 0.69% | 407 | 411 | 403 | 410 | 7,900 | ▼ | -0.07% |
| 2025-02-05 | 2156 | セーラー広告 | 35,100 | 0.57% | 396 | 397 | 391 | 397 | 10,800 | ▼ | -0.12% |
| 2025-02-05 | 2156 | セーラー広告 | 35,100 | 0.57% | 396 | 397 | 391 | 397 | 10,800 | ▼ | -0.12% |
| 2025-02-10 | 2156 | セーラー広告 | 28,500 | 0.46% | 375 | 395 | 375 | 394 | 60,400 | ▼ | -0.1% |
| 2025-02-10 | 2156 | セーラー広告 | 28,500 | 0.46% | 375 | 395 | 375 | 394 | 60,400 | ▼ | -0.1% |
| 2024-03-06 | 2157 | コシダカＨＤ | 419,610 | 0.50% | 917 | 930 | 916 | 926 | 284,100 | ▲ | 0.09% |
| 2024-03-25 | 2157 | コシダカＨＤ | 495,276 | 0.60% | 954 | 955 | 943 | 945 | 300,000 | ▲ | 0.09% |
| 2024-04-04 | 2157 | コシダカＨＤ | 587,776 | 0.71% | 928 | 928 | 907 | 913 | 353,000 | ▲ | 0.1% |
| 2024-04-10 | 2157 | コシダカＨＤ | 665,176 | 0.80% | 949 | 956 | 935 | 939 | 792,500 | ▲ | 0.09% |
| 2024-04-11 | 2157 | コシダカＨＤ | 455,976 | 0.55% | 1,010 | 1,048 | 993 | 998 | 3,172,200 | ▼ | -0.25% |
| 2024-04-15 | 2157 | コシダカＨＤ | 350,676 | 0.42% | 976 | 992 | 960 | 962 | 749,100 | ▼ | -0.13% |
| 2024-05-27 | 2157 | コシダカＨＤ | 414,876 | 0.50% | 835 | 837 | 801 | 810 | 802,900 | ▲ | 0.04% |
| 2024-06-11 | 2157 | コシダカＨＤ | 397,130 | 0.48% | 854 | 861 | 852 | 852 | 174,900 | ▼ | -0.02% |
| 2024-06-21 | 2157 | コシダカＨＤ | 415,930 | 0.50% | 846 | 859 | 844 | 844 | 280,700 | ▲ | 0.02% |
| 2024-06-28 | 2157 | コシダカＨＤ | 518,030 | 0.62% | 871 | 872 | 863 | 866 | 285,200 | ▲ | 0.12% |
| 2024-07-02 | 2157 | コシダカＨＤ | 595,330 | 0.72% | 873 | 882 | 868 | 872 | 434,300 | ▲ | 0.09% |
| 2024-07-04 | 2157 | コシダカＨＤ | 693,130 | 0.84% | 871 | 876 | 846 | 854 | 759,200 | ▲ | 0.12% |
| 2024-07-08 | 2157 | コシダカＨＤ | 747,830 | 0.90% | 852 | 856 | 838 | 844 | 386,300 | ▲ | 0.06% |
| 2024-07-12 | 2157 | コシダカＨＤ | 716,530 | 0.87% | 867 | 875 | 854 | 873 | 884,400 | ▼ | -0.03% |
| 2024-07-19 | 2157 | コシダカＨＤ | 635,730 | 0.77% | 923 | 926 | 859 | 876 | 1,547,600 | ▼ | -0.09% |
| 2024-07-22 | 2157 | コシダカＨＤ | 562,330 | 0.68% | 876 | 915 | 871 | 911 | 883,500 | ▼ | -0.08% |
| 2024-07-23 | 2157 | コシダカＨＤ | 471,630 | 0.57% | 919 | 942 | 917 | 929 | 920,000 | ▼ | -0.11% |
| 2024-07-29 | 2157 | コシダカＨＤ | 507,130 | 0.61% | 974 | 991 | 964 | 990 | 1,089,700 | ▲ | 0.04% |
| 2024-07-31 | 2157 | コシダカＨＤ | 465,430 | 0.56% | 985 | 1,012 | 961 | 1,012 | 947,700 | ▼ | -0.04% |
| 2024-08-02 | 2157 | コシダカＨＤ | 328,130 | 0.39% | 955 | 966 | 935 | 947 | 1,018,300 | ▼ | -0.17% |
| 2024-09-12 | 2157 | コシダカＨＤ | 470,630 | 0.57% | 966 | 994 | 962 | 992 | 512,200 | ▲ | 0.24% |
| 2024-09-19 | 2157 | コシダカＨＤ | 497,430 | 0.60% | 1,007 | 1,038 | 1,001 | 1,038 | 559,700 | ▲ | 0.03% |
| 2024-09-27 | 2157 | コシダカＨＤ | 483,930 | 0.58% | 1,038 | 1,042 | 1,020 | 1,026 | 409,100 | ▼ | -0.02% |
| 2024-10-09 | 2157 | コシダカＨＤ | 393,230 | 0.47% | 977 | 990 | 972 | 973 | 345,200 | ▼ | -0.1% |
| 2024-12-26 | 2157 | コシダカＨＤ | 441,363 | 0.52% | 1,110 | 1,125 | 1,093 | 1,124 | 274,000 | ▲ | 0.12% |
| 2025-01-06 | 2157 | コシダカＨＤ | 534,363 | 0.63% | 1,134 | 1,137 | 1,097 | 1,097 | 358,800 | ▲ | 0.1% |
| 2025-01-09 | 2157 | コシダカＨＤ | 609,563 | 0.72% | 1,061 | 1,078 | 1,055 | 1,061 | 289,100 | ▲ | 0.08% |
| 2025-01-10 | 2157 | コシダカＨＤ | 709,463 | 0.84% | 1,060 | 1,104 | 1,030 | 1,088 | 1,218,800 | ▲ | 0.12% |
| 2025-01-14 | 2157 | コシダカＨＤ | 320,363 | 0.38% | 1,091 | 1,102 | 1,042 | 1,051 | 705,800 | ▼ | -0.46% |
| 2024-03-04 | 2158 | フロンテオ | 1,152,746 | 2.92% | 743 | 770 | 734 | 762 | 847,600 | ▲ | 0.04% |
| 2024-03-11 | 2158 | フロンテオ | 1,128,246 | 2.86% | 703 | 721 | 697 | 702 | 528,500 | ▼ | -0.06% |
| 2024-03-26 | 2158 | フロンテオ | 1,174,646 | 2.98% | 750 | 757 | 671 | 692 | 2,770,500 | ▲ | 0.12% |
| 2024-03-27 | 2158 | フロンテオ | 1,216,746 | 3.09% | 710 | 723 | 680 | 680 | 965,000 | ▲ | 0.1% |
| 2024-03-29 | 2158 | フロンテオ | 1,226,746 | 3.11% | 663 | 677 | 658 | 677 | 319,500 | ▲ | 0.02% |
| 2024-04-17 | 2158 | フロンテオ | 1,216,029 | 3.08% | 625 | 631 | 615 | 620 | 171,000 | ▼ | -0.02% |
| 2024-04-19 | 2158 | フロンテオ | 1,138,529 | 2.89% | 630 | 632 | 617 | 622 | 298,900 | ▼ | -0.18% |
| 2024-04-23 | 2158 | フロンテオ | 1,096,429 | 2.78% | 636 | 643 | 624 | 641 | 140,000 | ▼ | -0.11% |
| 2024-04-26 | 2158 | フロンテオ | 995,029 | 2.52% | 640 | 644 | 631 | 644 | 211,300 | ▼ | -0.25% |
| 2024-04-30 | 2158 | フロンテオ | 970,829 | 2.46% | 649 | 649 | 639 | 641 | 105,500 | ▼ | -0.06% |
| 2024-05-01 | 2158 | フロンテオ | 987,129 | 2.50% | 638 | 649 | 638 | 646 | 108,500 | ▲ | 0.04% |
| 2024-05-02 | 2158 | フロンテオ | 982,129 | 2.49% | 637 | 642 | 636 | 639 | 101,800 | ▼ | -0% |
| 2024-05-07 | 2158 | フロンテオ | 892,429 | 2.26% | 629 | 635 | 612 | 617 | 444,300 | ▼ | -0.23% |
| 2024-05-08 | 2158 | フロンテオ | 909,329 | 2.31% | 618 | 648 | 618 | 625 | 249,700 | ▲ | 0.05% |
| 2024-05-09 | 2158 | フロンテオ | 889,329 | 2.25% | 624 | 631 | 616 | 625 | 158,100 | ▼ | -0.06% |
| 2024-05-13 | 2158 | フロンテオ | 857,129 | 2.17% | 616 | 624 | 612 | 624 | 128,400 | ▼ | -0.08% |
| 2024-05-16 | 2158 | フロンテオ | 788,029 | 2.00% | 605 | 608 | 590 | 603 | 465,300 | ▼ | -0.16% |
| 2024-05-17 | 2158 | フロンテオ | 759,229 | 1.92% | 600 | 608 | 595 | 605 | 218,300 | ▼ | -0.08% |
| 2024-05-21 | 2158 | フロンテオ | 726,329 | 1.84% | 620 | 627 | 613 | 613 | 108,500 | ▼ | -0.07% |
| 2024-05-24 | 2158 | フロンテオ | 695,529 | 1.76% | 601 | 612 | 597 | 606 | 161,700 | ▼ | -0.08% |
| 2024-05-31 | 2158 | フロンテオ | 667,729 | 1.69% | 580 | 590 | 578 | 588 | 92,000 | ▼ | -0.07% |
| 2024-06-11 | 2158 | フロンテオ | 619,529 | 1.57% | 625 | 635 | 623 | 632 | 132,600 | ▼ | -0.11% |
| 2024-06-17 | 2158 | フロンテオ | 586,829 | 1.49% | 626 | 631 | 608 | 630 | 147,200 | ▼ | -0.08% |
| 2024-06-19 | 2158 | フロンテオ | 602,029 | 1.52% | 634 | 640 | 630 | 631 | 75,100 | ▲ | 0.03% |
| 2024-06-25 | 2158 | フロンテオ | 586,129 | 1.48% | 639 | 644 | 635 | 636 | 127,300 | ▼ | -0.04% |
| 2024-06-27 | 2158 | フロンテオ | 545,229 | 1.38% | 650 | 660 | 648 | 653 | 207,600 | ▼ | -0.1% |
| 2024-07-04 | 2158 | フロンテオ | 506,629 | 1.28% | 633 | 637 | 628 | 628 | 106,100 | ▼ | -0.09% |
| 2024-07-12 | 2158 | フロンテオ | 471,529 | 1.19% | 612 | 649 | 612 | 648 | 245,300 | ▼ | -0.09% |
| 2024-07-24 | 2158 | フロンテオ | 475,629 | 1.20% | 644 | 651 | 635 | 635 | 89,700 | ▲ | 0.01% |
| 2024-08-05 | 2158 | フロンテオ | 442,429 | 1.12% | 491 | 515 | 479 | 479 | 504,300 | ▼ | -0.07% |
| 2024-08-06 | 2158 | フロンテオ | 406,829 | 1.03% | 482 | 512 | 479 | 486 | 578,400 | ▼ | -0.09% |
| 2024-08-07 | 2158 | フロンテオ | 354,729 | 0.90% | 472 | 523 | 470 | 507 | 499,300 | ▼ | -0.13% |
| 2024-08-13 | 2158 | フロンテオ | 333,329 | 0.84% | 510 | 541 | 510 | 541 | 145,800 | ▼ | -0.06% |
| 2024-08-16 | 2158 | フロンテオ | 235,629 | 0.59% | 660 | 685 | 640 | 673 | 1,743,200 | ▼ | -0.25% |
| 2024-08-20 | 2158 | フロンテオ | 138,429 | 0.35% | 665 | 679 | 655 | 675 | 350,700 | ▼ | -0.24% |
| 2024-09-18 | 215A | タイミー | 636,723 | 0.66% | 1,500 | 1,507 | 1,434 | 1,466 | 6,427,600 | ▲ | 0.26% |
| 2024-09-19 | 215A | タイミー | 944,623 | 0.99% | 1,513 | 1,555 | 1,460 | 1,495 | 6,489,400 | ▲ | 0.32% |
| 2024-09-24 | 215A | タイミー | 733,423 | 0.76% | 1,500 | 1,504 | 1,417 | 1,426 | 4,850,100 | ▼ | -0.23% |
| 2024-09-25 | 215A | タイミー | 560,123 | 0.58% | 1,411 | 1,444 | 1,370 | 1,373 | 4,615,900 | ▼ | -0.18% |
| 2024-09-26 | 215A | タイミー | 0 | 0.00% | 1,358 | 1,374 | 1,330 | 1,356 | 4,234,400 | ▼ | -0.57% |
| 2024-10-08 | 215A | タイミー | 529,423 | 0.55% | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | ▲ | 0.55% |
| 2024-10-09 | 215A | タイミー | 632,023 | 0.65% | 1,145 | 1,217 | 1,130 | 1,214 | 8,395,600 | ▲ | 0.09% |
| 2024-10-10 | 215A | タイミー | 674,423 | 0.70% | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | ▲ | 0.04% |
| 2024-10-15 | 215A | タイミー | 1,235,523 | 1.28% | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | ▲ | 0.58% |
| 2024-10-16 | 215A | タイミー | 993,423 | 1.03% | 1,175 | 1,187 | 1,121 | 1,121 | 4,574,600 | ▼ | -0.25% |
| 2024-10-21 | 215A | タイミー | 1,072,123 | 1.11% | 1,044 | 1,076 | 1,022 | 1,073 | 2,580,200 | ▲ | 0.08% |
| 2024-10-22 | 215A | タイミー | 1,254,523 | 1.30% | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | ▲ | 0.18% |
| 2024-10-24 | 215A | タイミー | 583,323 | 0.60% | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 | ▼ | -0.7% |
| 2024-10-28 | 215A | タイミー | 560,623 | 0.58% | 1,044 | 1,200 | 1,040 | 1,200 | 7,599,500 | ▼ | -0.02% |
| 2024-10-29 | 215A | タイミー | 463,123 | 0.48% | 1,212 | 1,294 | 1,165 | 1,243 | 11,841,600 | ▼ | -0.09% |
| 2024-10-30 | 215A | タイミー | 1,443,323 | 1.50% | 1,238 | 1,247 | 1,173 | 1,218 | 8,726,100 | ▲ | 1.02% |
| 2024-10-31 | 215A | タイミー | 1,776,723 | 1.84% | 1,216 | 1,216 | 1,166 | 1,191 | 4,631,500 | ▲ | 0.34% |
| 2024-11-01 | 215A | タイミー | 1,583,723 | 1.64% | 1,165 | 1,192 | 1,153 | 1,175 | 2,620,000 | ▼ | -0.2% |
| 2024-11-07 | 215A | タイミー | 1,406,323 | 1.46% | 1,104 | 1,138 | 1,077 | 1,085 | 2,640,400 | ▼ | -0.17% |
| 2024-11-11 | 215A | タイミー | 1,294,223 | 1.34% | 1,040 | 1,046 | 995 | 1,002 | 3,771,000 | ▼ | -0.11% |
| 2024-11-13 | 215A | タイミー | 1,404,323 | 1.46% | 995 | 1,008 | 969 | 980 | 2,728,400 | ▲ | 0.11% |
| 2024-11-18 | 215A | タイミー | 1,330,823 | 1.38% | 1,000 | 1,055 | 990 | 993 | 4,662,700 | ▼ | -0.08% |
| 2024-11-19 | 215A | タイミー | 1,463,323 | 1.52% | 1,000 | 1,076 | 997 | 1,053 | 5,224,600 | ▲ | 0.14% |
| 2024-11-21 | 215A | タイミー | 2,237,123 | 2.30% | 1,165 | 1,230 | 1,109 | 1,135 | 9,609,800 | ▲ | 0.77% |
| 2024-11-22 | 215A | タイミー | 2,153,623 | 2.21% | 1,150 | 1,157 | 1,118 | 1,137 | 3,966,600 | ▼ | -0.08% |
| 2024-11-25 | 215A | タイミー | 2,021,623 | 2.08% | 1,165 | 1,213 | 1,142 | 1,142 | 5,740,900 | ▼ | -0.12% |
| 2024-11-28 | 215A | タイミー | 2,216,523 | 2.28% | 1,210 | 1,260 | 1,188 | 1,233 | 4,817,900 | ▲ | 0.19% |
| 2024-11-29 | 215A | タイミー | 2,308,123 | 2.37% | 1,240 | 1,254 | 1,190 | 1,192 | 3,602,100 | ▲ | 0.09% |
| 2024-12-02 | 215A | タイミー | 2,575,823 | 2.65% | 1,190 | 1,219 | 1,170 | 1,210 | 2,367,200 | ▲ | 0.27% |
| 2024-12-03 | 215A | タイミー | 2,301,175 | 2.36% | 1,219 | 1,249 | 1,214 | 1,249 | 2,701,000 | ▼ | -0.29% |
| 2024-12-05 | 215A | タイミー | 2,204,775 | 2.27% | 1,237 | 1,251 | 1,217 | 1,240 | 2,442,800 | ▼ | -0.08% |
| 2024-12-10 | 215A | タイミー | 2,290,375 | 2.35% | 1,212 | 1,231 | 1,181 | 1,182 | 2,070,700 | ▲ | 0.08% |
| 2024-12-11 | 215A | タイミー | 2,215,975 | 2.28% | 1,182 | 1,201 | 1,151 | 1,177 | 2,062,700 | ▼ | -0.07% |
| 2024-12-12 | 215A | タイミー | 2,281,075 | 2.34% | 1,205 | 1,232 | 1,175 | 1,190 | 3,904,200 | ▲ | 0.06% |
| 2024-12-13 | 215A | タイミー | 1,864,575 | 1.91% | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 | ▼ | -0.42% |
| 2024-12-16 | 215A | タイミー | 1,515,875 | 1.56% | 1,534 | 1,597 | 1,428 | 1,447 | 24,571,900 | ▼ | -0.34% |
| 2024-12-17 | 215A | タイミー | 1,219,075 | 1.25% | 1,448 | 1,450 | 1,355 | 1,373 | 10,422,700 | ▼ | -0.31% |
| 2024-12-18 | 215A | タイミー | 1,131,275 | 1.16% | 1,361 | 1,434 | 1,345 | 1,385 | 5,749,500 | ▼ | -0.09% |
| 2024-12-19 | 215A | タイミー | 1,694,975 | 1.74% | 1,325 | 1,348 | 1,296 | 1,328 | 5,039,200 | ▲ | 0.58% |
| 2024-12-20 | 215A | タイミー | 1,566,875 | 1.61% | 1,328 | 1,353 | 1,273 | 1,279 | 3,262,900 | ▼ | -0.12% |
| 2024-12-23 | 215A | タイミー | 1,551,675 | 1.59% | 1,260 | 1,350 | 1,250 | 1,333 | 4,069,000 | ▼ | -0.02% |
| 2024-12-24 | 215A | タイミー | 1,630,175 | 1.67% | 1,350 | 1,430 | 1,321 | 1,427 | 6,242,100 | ▲ | 0.07% |
| 2024-12-25 | 215A | タイミー | 1,683,075 | 1.73% | 1,437 | 1,466 | 1,406 | 1,412 | 4,418,000 | ▲ | 0.06% |
| 2024-12-26 | 215A | タイミー | 1,274,175 | 1.31% | 1,412 | 1,489 | 1,407 | 1,463 | 5,416,700 | ▼ | -0.41% |
| 2024-12-27 | 215A | タイミー | 844,675 | 0.86% | 1,491 | 1,555 | 1,478 | 1,554 | 5,219,400 | ▼ | -0.45% |
| 2024-12-30 | 215A | タイミー | 923,075 | 0.94% | 1,560 | 1,609 | 1,522 | 1,543 | 6,712,900 | ▲ | 0.07% |
| 2025-01-06 | 215A | タイミー | 1,390,875 | 1.43% | 1,560 | 1,638 | 1,525 | 1,542 | 5,199,500 | ▲ | 0.49% |
| 2025-01-07 | 215A | タイミー | 1,497,975 | 1.54% | 1,550 | 1,588 | 1,463 | 1,490 | 5,135,400 | ▲ | 0.11% |
| 2025-01-09 | 215A | タイミー | 1,718,275 | 1.76% | 1,446 | 1,482 | 1,400 | 1,437 | 3,710,400 | ▲ | 0.21% |
| 2025-01-17 | 215A | タイミー | 1,600,975 | 1.64% | 1,430 | 1,457 | 1,410 | 1,455 | 1,419,100 | ▼ | -0.12% |
| 2025-01-20 | 215A | タイミー | 1,454,875 | 1.49% | 1,474 | 1,518 | 1,452 | 1,507 | 2,522,000 | ▼ | -0.14% |
| 2025-01-23 | 215A | タイミー | 1,343,975 | 1.38% | 1,503 | 1,539 | 1,464 | 1,486 | 1,939,100 | ▼ | -0.11% |
| 2025-01-24 | 215A | タイミー | 1,025,275 | 1.05% | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 | ▼ | -0.32% |
| 2025-01-28 | 215A | タイミー | 1,075,275 | 1.10% | 1,440 | 1,468 | 1,422 | 1,460 | 1,970,900 | ▲ | 0.05% |
| 2025-01-29 | 215A | タイミー | 1,039,575 | 1.06% | 1,460 | 1,483 | 1,440 | 1,478 | 1,541,400 | ▼ | -0.04% |
| 2025-01-30 | 215A | タイミー | 1,327,175 | 1.36% | 1,470 | 1,479 | 1,428 | 1,441 | 2,628,400 | ▲ | 0.3% |
| 2025-01-31 | 215A | タイミー | 1,638,975 | 1.68% | 1,443 | 1,448 | 1,416 | 1,416 | 1,230,800 | ▲ | 0.31% |
| 2025-01-31 | 215A | タイミー | 1,638,975 | 1.68% | 1,443 | 1,448 | 1,416 | 1,416 | 1,230,800 | ▲ | 0.31% |
| 2025-02-03 | 215A | タイミー | 0 | 0.00% | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | ▼ | -1.68% |
| 2025-02-03 | 215A | タイミー | 0 | 0.00% | 1,420 | 1,536 | 1,419 | 1,488 | 5,253,300 | ▼ | -1.68% |
| 2025-02-18 | 215A | タイミー | 519,117 | 0.53% | 1,745 | 1,768 | 1,705 | 1,735 | 1,742,900 | ▲ | 0.53% |
| 2025-02-19 | 215A | タイミー | 615,617 | 0.63% | 1,750 | 1,758 | 1,708 | 1,743 | 1,136,000 | ▲ | 0.09% |
| 2025-02-21 | 215A | タイミー | 514,517 | 0.52% | 1,670 | 1,702 | 1,636 | 1,648 | 1,652,900 | ▼ | -0.1% |
| 2025-02-25 | 215A | タイミー | 605,517 | 0.62% | 1,620 | 1,650 | 1,591 | 1,605 | 1,949,800 | ▲ | 0.09% |
| 2025-02-26 | 215A | タイミー | 744,517 | 0.76% | 1,585 | 1,650 | 1,573 | 1,591 | 2,149,300 | ▲ | 0.14% |
| 2025-02-27 | 215A | タイミー | 793,117 | 0.81% | 1,580 | 1,678 | 1,550 | 1,678 | 2,484,000 | ▲ | 0.05% |
| 2025-02-28 | 215A | タイミー | 1,570,755 | 1.61% | 1,628 | 1,631 | 1,561 | 1,576 | 4,337,100 | ▲ | 0.8% |
| 2025-03-03 | 215A | タイミー | 1,357,155 | 1.39% | 1,600 | 1,611 | 1,530 | 1,546 | 2,303,300 | ▼ | -0.22% |
| 2025-03-05 | 215A | タイミー | 1,208,955 | 1.23% | 1,540 | 1,547 | 1,499 | 1,532 | 1,499,200 | ▼ | -0.15% |
| 2025-03-06 | 215A | タイミー | 1,162,955 | 1.19% | 1,533 | 1,543 | 1,494 | 1,522 | 1,558,500 | ▼ | -0.04% |
| 2025-03-12 | 215A | タイミー | 923,355 | 0.94% | 1,525 | 1,570 | 1,497 | 1,524 | 1,717,300 | ▼ | -0.25% |
| 2025-03-14 | 215A | タイミー | 705,155 | 0.72% | 1,630 | 1,750 | 1,553 | 1,597 | 18,151,300 | ▼ | -0.21% |
| 2025-03-17 | 215A | タイミー | 1,186,155 | 1.21% | 1,611 | 1,636 | 1,499 | 1,499 | 5,544,500 | ▲ | 0.49% |
| 2025-03-18 | 215A | タイミー | 1,855,555 | 1.90% | 1,502 | 1,526 | 1,476 | 1,480 | 4,027,100 | ▲ | 0.69% |
| 2025-03-19 | 215A | タイミー | 1,838,655 | 1.88% | 1,481 | 1,517 | 1,470 | 1,500 | 3,022,300 | ▼ | -0.02% |
| 2025-03-21 | 215A | タイミー | 1,604,255 | 1.61% | 1,501 | 1,592 | 1,492 | 1,557 | 3,051,700 | ▼ | -0.26% |
| 2025-03-24 | 215A | タイミー | 1,835,955 | 1.85% | 1,572 | 1,605 | 1,516 | 1,525 | 2,869,500 | ▲ | 0.24% |
| 2025-03-25 | 215A | タイミー | 304,655 | 0.30% | 1,638 | 1,825 | 1,638 | 1,793 | 27,120,500 | ▼ | -1.55% |
| 2025-03-27 | 215A | タイミー | 729,955 | 0.73% | 1,687 | 1,702 | 1,641 | 1,662 | 4,478,500 | ▲ | 0.3% |
| 2025-03-28 | 215A | タイミー | 875,855 | 0.88% | 1,642 | 1,659 | 1,578 | 1,590 | 2,913,500 | ▲ | 0.15% |
| 2025-03-31 | 215A | タイミー | 1,416,855 | 1.42% | 1,552 | 1,568 | 1,498 | 1,500 | 3,193,600 | ▲ | 0.53% |
| 2025-04-01 | 215A | タイミー | 1,637,155 | 1.65% | 1,529 | 1,534 | 1,483 | 1,500 | 2,908,700 | ▲ | 0.23% |
| 2025-04-02 | 215A | タイミー | 1,699,255 | 1.71% | 1,510 | 1,515 | 1,464 | 1,465 | 1,599,900 | ▲ | 0.06% |
| 2025-04-07 | 215A | タイミー | 1,572,355 | 1.58% | 1,215 | 1,275 | 1,200 | 1,229 | 3,046,900 | ▼ | -0.12% |
| 2025-04-08 | 215A | タイミー | 1,351,455 | 1.36% | 1,300 | 1,387 | 1,277 | 1,375 | 3,194,500 | ▼ | -0.21% |
| 2025-04-09 | 215A | タイミー | 1,238,655 | 1.24% | 1,345 | 1,406 | 1,326 | 1,390 | 2,364,500 | ▼ | -0.12% |
| 2025-04-10 | 215A | タイミー | 1,300,155 | 1.31% | 1,550 | 1,550 | 1,485 | 1,530 | 3,772,900 | ▲ | 0.07% |
| 2025-04-11 | 215A | タイミー | 1,280,255 | 1.29% | 1,509 | 1,670 | 1,509 | 1,660 | 6,186,400 | ▼ | -0.02% |
| 2025-04-14 | 215A | タイミー | 1,324,755 | 1.33% | 1,650 | 1,692 | 1,620 | 1,632 | 3,235,800 | ▲ | 0.04% |
| 2025-04-15 | 215A | タイミー | 1,476,655 | 1.48% | 1,633 | 1,649 | 1,603 | 1,634 | 2,579,400 | ▲ | 0.14% |
| 2025-04-16 | 215A | タイミー | 1,679,055 | 1.69% | 1,650 | 1,655 | 1,547 | 1,555 | 2,840,300 | ▲ | 0.2% |
| 2025-04-17 | 215A | タイミー | 1,690,655 | 1.70% | 1,555 | 1,560 | 1,530 | 1,549 | 1,886,900 | ▲ | 0.01% |
| 2025-04-18 | 215A | タイミー | 1,683,655 | 1.69% | 1,556 | 1,635 | 1,539 | 1,624 | 2,827,600 | ▼ | -0.01% |
| 2025-04-21 | 215A | タイミー | 1,701,255 | 1.71% | 1,602 | 1,617 | 1,575 | 1,592 | 1,456,500 | ▲ | 0.02% |
| 2025-04-22 | 215A | タイミー | 1,668,055 | 1.67% | 1,563 | 1,574 | 1,506 | 1,535 | 2,011,600 | ▼ | -0.04% |
| 2025-04-24 | 215A | タイミー | 1,498,255 | 1.50% | 1,595 | 1,624 | 1,565 | 1,601 | 1,762,000 | ▼ | -0.16% |
| 2025-04-25 | 215A | タイミー | 1,597,055 | 1.60% | 1,599 | 1,618 | 1,571 | 1,573 | 1,447,500 | ▲ | 0.1% |
| 2025-04-28 | 215A | タイミー | 1,503,755 | 1.51% | 1,620 | 1,698 | 1,620 | 1,686 | 2,914,300 | ▼ | -0.09% |
| 2025-04-30 | 215A | タイミー | 1,667,255 | 1.67% | 1,686 | 1,748 | 1,678 | 1,716 | 2,590,600 | ▲ | 0.15% |
| 2025-05-01 | 215A | タイミー | 1,743,955 | 1.75% | 1,702 | 1,770 | 1,697 | 1,737 | 2,059,500 | ▲ | 0.08% |
| 2025-05-08 | 215A | タイミー | 1,800,655 | 1.81% | 1,745 | 1,767 | 1,707 | 1,707 | 1,128,700 | ▲ | 0.06% |
| 2025-05-09 | 215A | タイミー | 1,722,855 | 1.73% | 1,718 | 1,739 | 1,710 | 1,720 | 732,000 | ▼ | -0.08% |
| 2025-05-12 | 215A | タイミー | 1,682,555 | 1.69% | 1,710 | 1,793 | 1,704 | 1,790 | 1,241,500 | ▼ | -0.04% |
| 2025-05-13 | 215A | タイミー | 1,692,055 | 1.70% | 1,797 | 1,832 | 1,783 | 1,808 | 1,452,900 | ▲ | 0.01% |
| 2025-05-14 | 215A | タイミー | 1,676,855 | 1.68% | 1,800 | 1,845 | 1,790 | 1,844 | 1,188,800 | ▼ | -0.02% |
| 2025-05-15 | 215A | タイミー | 1,708,455 | 1.71% | 1,818 | 1,865 | 1,810 | 1,839 | 1,081,800 | ▲ | 0.03% |
| 2025-05-20 | 215A | タイミー | 1,646,155 | 1.65% | 1,821 | 1,821 | 1,765 | 1,785 | 949,000 | ▼ | -0.06% |
| 2025-05-22 | 215A | タイミー | 1,574,734 | 1.58% | 1,760 | 1,782 | 1,734 | 1,734 | 701,400 | ▼ | -0.06% |
| 2025-05-30 | 215A | タイミー | 1,786,834 | 1.79% | 1,761 | 1,776 | 1,715 | 1,762 | 1,780,400 | ▲ | 0.2% |
| 2025-06-02 | 215A | タイミー | 1,875,634 | 1.88% | 1,756 | 1,773 | 1,724 | 1,751 | 769,000 | ▲ | 0.08% |
| 2024-04-03 | 2160 | ジーエヌアイ | 284,606 | 0.57% | 2,834 | 2,919 | 2,813 | 2,877 | 852,700 | ▲ | 0.11% |
| 2024-04-04 | 2160 | ジーエヌアイ | 307,106 | 0.61% | 2,890 | 2,984 | 2,861 | 2,952 | 812,600 | ▲ | 0.04% |
| 2024-04-08 | 2160 | ジーエヌアイ | 374,806 | 0.75% | 2,919 | 2,919 | 2,837 | 2,859 | 533,000 | ▲ | 0.14% |
| 2024-04-11 | 2160 | ジーエヌアイ | 504,206 | 1.01% | 2,820 | 2,826 | 2,696 | 2,719 | 1,310,100 | ▲ | 0.26% |
| 2024-04-12 | 2160 | ジーエヌアイ | 460,206 | 0.92% | 2,774 | 2,830 | 2,718 | 2,733 | 568,600 | ▼ | -0.08% |
| 2024-04-16 | 2160 | ジーエヌアイ | 448,106 | 0.89% | 2,600 | 2,634 | 2,566 | 2,576 | 1,092,900 | ▼ | -0.03% |
| 2024-04-22 | 2160 | ジーエヌアイ | 385,606 | 0.77% | 2,458 | 2,500 | 2,414 | 2,485 | 692,500 | ▼ | -0.12% |
| 2024-04-25 | 2160 | ジーエヌアイ | 450,906 | 0.90% | 2,461 | 2,468 | 2,422 | 2,441 | 504,500 | ▲ | 0.13% |
| 2024-04-30 | 2160 | ジーエヌアイ | 582,306 | 1.16% | 2,556 | 2,577 | 2,490 | 2,491 | 765,500 | ▲ | 0.25% |
| 2024-05-01 | 2160 | ジーエヌアイ | 612,706 | 1.22% | 2,451 | 2,464 | 2,394 | 2,432 | 905,100 | ▲ | 0.06% |
| 2024-05-09 | 2160 | ジーエヌアイ | 669,406 | 1.34% | 2,395 | 2,433 | 2,367 | 2,394 | 614,800 | ▲ | 0.12% |
| 2024-05-10 | 2160 | ジーエヌアイ | 756,306 | 1.51% | 2,420 | 2,462 | 2,391 | 2,417 | 754,600 | ▲ | 0.16% |
| 2024-05-13 | 2160 | ジーエヌアイ | 837,506 | 1.67% | 2,420 | 2,426 | 2,348 | 2,375 | 759,200 | ▲ | 0.15% |
| 2024-05-14 | 2160 | ジーエヌアイ | 856,606 | 1.71% | 2,395 | 2,482 | 2,393 | 2,452 | 911,200 | ▲ | 0.04% |
| 2024-05-15 | 2160 | ジーエヌアイ | 902,606 | 1.80% | 2,437 | 2,454 | 2,390 | 2,422 | 1,511,400 | ▲ | 0.09% |
| 2024-05-16 | 2160 | ジーエヌアイ | 950,406 | 1.90% | 2,572 | 2,583 | 2,308 | 2,423 | 3,196,500 | ▲ | 0.09% |
| 2024-05-17 | 2160 | ジーエヌアイ | 1,072,506 | 2.14% | 2,379 | 2,380 | 2,175 | 2,178 | 3,416,300 | ▲ | 0.24% |
| 2024-05-20 | 2160 | ジーエヌアイ | 1,028,006 | 2.06% | 2,128 | 2,383 | 2,122 | 2,347 | 2,263,800 | ▼ | -0.08% |
| 2024-05-23 | 2160 | ジーエヌアイ | 987,306 | 1.97% | 2,182 | 2,203 | 2,142 | 2,162 | 588,900 | ▼ | -0.09% |
| 2024-05-28 | 2160 | ジーエヌアイ | 918,106 | 1.83% | 2,136 | 2,182 | 2,100 | 2,100 | 1,048,900 | ▼ | -0.13% |
| 2024-05-29 | 2160 | ジーエヌアイ | 882,906 | 1.76% | 2,120 | 2,140 | 2,068 | 2,097 | 660,200 | ▼ | -0.07% |
| 2024-05-31 | 2160 | ジーエヌアイ | 827,929 | 1.65% | 2,134 | 2,256 | 2,124 | 2,203 | 1,297,900 | ▼ | -0.11% |
| 2024-06-04 | 2160 | ジーエヌアイ | 784,629 | 1.56% | 2,156 | 2,217 | 2,127 | 2,162 | 661,700 | ▼ | -0.08% |
| 2024-06-10 | 2160 | ジーエヌアイ | 746,129 | 1.49% | 2,158 | 2,185 | 2,115 | 2,184 | 618,000 | ▼ | -0.07% |
| 2024-06-13 | 2160 | ジーエヌアイ | 766,429 | 1.53% | 2,262 | 2,335 | 2,223 | 2,223 | 894,200 | ▲ | 0.04% |
| 2024-06-18 | 2160 | ジーエヌアイ | 860,329 | 1.72% | 2,376 | 2,395 | 2,305 | 2,310 | 943,000 | ▲ | 0.18% |
| 2024-06-20 | 2160 | ジーエヌアイ | 826,329 | 1.65% | 2,350 | 2,457 | 2,346 | 2,457 | 1,118,000 | ▼ | -0.07% |
| 2024-06-21 | 2160 | ジーエヌアイ | 870,429 | 1.74% | 2,458 | 2,506 | 2,446 | 2,460 | 936,700 | ▲ | 0.09% |
| 2024-06-25 | 2160 | ジーエヌアイ | 845,629 | 1.69% | 2,365 | 2,403 | 2,336 | 2,375 | 606,500 | ▼ | -0.05% |
| 2024-07-01 | 2160 | ジーエヌアイ | 914,329 | 1.82% | 2,419 | 2,438 | 2,340 | 2,340 | 1,046,800 | ▲ | 0.13% |
| 2024-07-02 | 2160 | ジーエヌアイ | 967,329 | 1.93% | 2,350 | 2,369 | 2,279 | 2,287 | 751,600 | ▲ | 0.1% |
| 2024-07-11 | 2160 | ジーエヌアイ | 943,132 | 1.88% | 2,450 | 2,475 | 2,430 | 2,441 | 492,200 | ▼ | -0.05% |
| 2024-07-16 | 2160 | ジーエヌアイ | 897,732 | 1.79% | 2,584 | 2,609 | 2,555 | 2,558 | 773,300 | ▼ | -0.08% |
| 2024-07-22 | 2160 | ジーエヌアイ | 937,132 | 1.87% | 2,410 | 2,424 | 2,273 | 2,278 | 1,289,000 | ▲ | 0.08% |
| 2024-07-23 | 2160 | ジーエヌアイ | 1,001,332 | 1.99% | 2,295 | 2,314 | 2,218 | 2,286 | 889,100 | ▲ | 0.11% |
| 2024-07-24 | 2160 | ジーエヌアイ | 1,036,832 | 2.07% | 2,272 | 2,332 | 2,232 | 2,233 | 666,300 | ▲ | 0.07% |
| 2024-08-02 | 2160 | ジーエヌアイ | 937,532 | 1.87% | 2,133 | 2,158 | 1,941 | 1,944 | 1,962,800 | ▼ | -0.19% |
| 2024-08-05 | 2160 | ジーエヌアイ | 889,632 | 1.77% | 1,717 | 1,728 | 1,544 | 1,544 | 2,990,800 | ▼ | -0.1% |
| 2024-08-06 | 2160 | ジーエヌアイ | 916,032 | 1.82% | 1,640 | 1,695 | 1,537 | 1,642 | 2,702,900 | ▲ | 0.05% |
| 2024-08-07 | 2160 | ジーエヌアイ | 880,432 | 1.75% | 1,602 | 1,788 | 1,570 | 1,732 | 1,675,800 | ▼ | -0.07% |
| 2024-08-08 | 2160 | ジーエヌアイ | 921,032 | 1.83% | 1,719 | 1,869 | 1,716 | 1,841 | 1,393,900 | ▲ | 0.08% |
| 2024-08-09 | 2160 | ジーエヌアイ | 1,065,532 | 2.12% | 1,877 | 1,910 | 1,786 | 1,838 | 1,260,500 | ▲ | 0.29% |
| 2024-08-13 | 2160 | ジーエヌアイ | 1,115,432 | 2.22% | 1,868 | 1,905 | 1,833 | 1,881 | 867,100 | ▲ | 0.1% |
| 2024-08-14 | 2160 | ジーエヌアイ | 1,199,732 | 2.39% | 1,861 | 1,948 | 1,853 | 1,931 | 1,139,200 | ▲ | 0.16% |
| 2024-08-15 | 2160 | ジーエヌアイ | 1,413,032 | 2.82% | 1,859 | 1,870 | 1,672 | 1,755 | 3,659,900 | ▲ | 0.42% |
| 2024-08-23 | 2160 | ジーエヌアイ | 1,468,632 | 2.93% | 1,818 | 1,924 | 1,816 | 1,923 | 801,800 | ▲ | 0.11% |
| 2024-08-26 | 2160 | ジーエヌアイ | 1,440,632 | 2.87% | 2,153 | 2,288 | 2,094 | 2,241 | 3,902,900 | ▼ | -0.06% |
| 2024-09-03 | 2160 | ジーエヌアイ | 1,327,190 | 2.65% | 2,245 | 2,299 | 2,171 | 2,230 | 1,422,800 | ▼ | -0.1% |
| 2024-09-04 | 2160 | ジーエヌアイ | 1,271,890 | 2.54% | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 | ▼ | -0.1% |
| 2024-09-05 | 2160 | ジーエヌアイ | 1,315,190 | 2.62% | 2,058 | 2,160 | 2,058 | 2,142 | 1,191,400 | ▲ | 0.08% |
| 2024-09-09 | 2160 | ジーエヌアイ | 1,289,690 | 2.57% | 2,016 | 2,151 | 2,001 | 2,116 | 1,147,900 | ▼ | -0.05% |
| 2024-09-10 | 2160 | ジーエヌアイ | 1,307,590 | 2.61% | 2,149 | 2,260 | 2,114 | 2,227 | 926,100 | ▲ | 0.04% |
| 2024-09-11 | 2160 | ジーエヌアイ | 1,364,290 | 2.72% | 2,228 | 2,237 | 2,111 | 2,143 | 1,129,900 | ▲ | 0.11% |
| 2024-09-13 | 2160 | ジーエヌアイ | 1,278,590 | 2.55% | 2,455 | 2,571 | 2,405 | 2,495 | 4,486,100 | ▼ | -0.17% |
| 2024-09-17 | 2160 | ジーエヌアイ | 1,315,690 | 2.62% | 2,499 | 2,531 | 2,349 | 2,435 | 1,778,800 | ▲ | 0.07% |
| 2024-09-18 | 2160 | ジーエヌアイ | 1,392,290 | 2.78% | 2,475 | 2,497 | 2,375 | 2,493 | 1,328,900 | ▲ | 0.15% |
| 2024-09-19 | 2160 | ジーエヌアイ | 1,432,890 | 2.86% | 2,531 | 2,665 | 2,497 | 2,638 | 2,385,700 | ▲ | 0.08% |
| 2024-09-24 | 2160 | ジーエヌアイ | 1,528,390 | 3.05% | 2,754 | 2,796 | 2,706 | 2,723 | 1,641,200 | ▲ | 0.18% |
| 2024-09-26 | 2160 | ジーエヌアイ | 1,419,190 | 2.83% | 2,785 | 2,872 | 2,742 | 2,861 | 1,464,900 | ▼ | -0.21% |
| 2024-09-30 | 2160 | ジーエヌアイ | 1,385,890 | 2.76% | 2,927 | 2,952 | 2,880 | 2,887 | 1,838,400 | ▼ | -0.07% |
| 2024-10-01 | 2160 | ジーエヌアイ | 1,275,890 | 2.54% | 2,915 | 3,120 | 2,836 | 3,035 | 1,991,700 | ▼ | -0.21% |
| 2024-10-02 | 2160 | ジーエヌアイ | 1,123,590 | 2.24% | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 | ▼ | -0.29% |
| 2024-10-03 | 2160 | ジーエヌアイ | 1,044,890 | 2.08% | 2,954 | 2,968 | 2,832 | 2,914 | 1,606,700 | ▼ | -0.16% |
| 2024-10-09 | 2160 | ジーエヌアイ | 946,990 | 1.89% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▼ | -0.19% |
| 2024-10-11 | 2160 | ジーエヌアイ | 895,490 | 1.78% | 2,840 | 2,878 | 2,818 | 2,857 | 623,700 | ▼ | -0.1% |
| 2024-10-15 | 2160 | ジーエヌアイ | 908,890 | 1.81% | 2,897 | 2,925 | 2,825 | 2,887 | 824,600 | ▲ | 0.03% |
| 2024-10-18 | 2160 | ジーエヌアイ | 954,090 | 1.90% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▲ | 0.08% |
| 2024-10-21 | 2160 | ジーエヌアイ | 933,190 | 1.86% | 2,918 | 3,065 | 2,910 | 3,050 | 830,500 | ▼ | -0.03% |
| 2024-10-22 | 2160 | ジーエヌアイ | 974,090 | 1.94% | 3,005 | 3,005 | 2,918 | 2,980 | 1,099,900 | ▲ | 0.07% |
| 2024-10-28 | 2160 | ジーエヌアイ | 927,390 | 1.85% | 2,802 | 2,962 | 2,800 | 2,962 | 1,074,800 | ▼ | -0.08% |
| 2024-10-29 | 2160 | ジーエヌアイ | 890,790 | 1.77% | 2,962 | 3,030 | 2,945 | 3,020 | 812,400 | ▼ | -0.08% |
| 2024-10-30 | 2160 | ジーエヌアイ | 902,690 | 1.80% | 3,020 | 3,135 | 2,993 | 3,050 | 867,300 | ▲ | 0.03% |
| 2024-11-01 | 2160 | ジーエヌアイ | 965,090 | 1.92% | 3,020 | 3,040 | 2,961 | 3,025 | 728,700 | ▲ | 0.11% |
| 2024-11-06 | 2160 | ジーエヌアイ | 1,006,590 | 2.01% | 2,984 | 3,065 | 2,975 | 3,020 | 774,900 | ▲ | 0.08% |
| 2024-11-08 | 2160 | ジーエヌアイ | 946,090 | 1.88% | 2,961 | 3,035 | 2,936 | 3,010 | 777,700 | ▼ | -0.12% |
| 2024-11-11 | 2160 | ジーエヌアイ | 957,590 | 1.91% | 3,005 | 3,045 | 2,974 | 3,035 | 547,800 | ▲ | 0.03% |
| 2024-11-13 | 2160 | ジーエヌアイ | 951,190 | 1.89% | 3,030 | 3,100 | 2,988 | 3,005 | 889,200 | ▼ | -0.02% |
| 2024-11-14 | 2160 | ジーエヌアイ | 881,190 | 1.75% | 3,130 | 3,185 | 3,020 | 3,080 | 1,628,300 | ▼ | -0.13% |
| 2024-11-15 | 2160 | ジーエヌアイ | 902,290 | 1.80% | 3,150 | 3,230 | 2,927 | 3,045 | 2,507,400 | ▲ | 0.05% |
| 2024-11-18 | 2160 | ジーエヌアイ | 983,090 | 1.96% | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 | ▲ | 0.15% |
| 2024-11-19 | 2160 | ジーエヌアイ | 942,390 | 1.88% | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 | ▼ | -0.08% |
| 2024-11-20 | 2160 | ジーエヌアイ | 899,590 | 1.79% | 2,816 | 2,912 | 2,747 | 2,785 | 1,321,100 | ▼ | -0.08% |
| 2024-11-22 | 2160 | ジーエヌアイ | 813,990 | 1.62% | 2,831 | 2,862 | 2,791 | 2,814 | 656,600 | ▼ | -0.16% |
| 2024-11-25 | 2160 | ジーエヌアイ | 779,390 | 1.55% | 2,843 | 2,884 | 2,798 | 2,798 | 862,300 | ▼ | -0.07% |
| 2024-11-26 | 2160 | ジーエヌアイ | 737,928 | 1.47% | 2,803 | 2,848 | 2,748 | 2,808 | 854,600 | ▼ | -0.08% |
| 2024-11-27 | 2160 | ジーエヌアイ | 698,528 | 1.39% | 2,822 | 2,968 | 2,796 | 2,953 | 1,506,000 | ▼ | -0.08% |
| 2024-11-28 | 2160 | ジーエヌアイ | 717,828 | 1.43% | 2,964 | 3,115 | 2,954 | 3,070 | 1,150,200 | ▲ | 0.04% |
| 2024-11-29 | 2160 | ジーエヌアイ | 763,328 | 1.52% | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 | ▲ | 0.09% |
| 2024-12-02 | 2160 | ジーエヌアイ | 810,928 | 1.61% | 3,310 | 3,395 | 3,275 | 3,320 | 1,393,800 | ▲ | 0.09% |
| 2024-12-04 | 2160 | ジーエヌアイ | 872,446 | 1.74% | 3,365 | 3,375 | 3,260 | 3,300 | 1,059,100 | ▲ | 0.12% |
| 2024-12-09 | 2160 | ジーエヌアイ | 818,046 | 1.63% | 3,310 | 3,355 | 3,255 | 3,255 | 618,100 | ▼ | -0.11% |
| 2024-12-10 | 2160 | ジーエヌアイ | 781,946 | 1.56% | 3,245 | 3,250 | 3,150 | 3,220 | 723,500 | ▼ | -0.06% |
| 2024-12-12 | 2160 | ジーエヌアイ | 663,046 | 1.32% | 3,180 | 3,245 | 3,105 | 3,110 | 872,900 | ▼ | -0.24% |
| 2024-12-18 | 2160 | ジーエヌアイ | 650,446 | 1.29% | 3,175 | 3,450 | 3,170 | 3,380 | 1,553,700 | ▼ | -0.03% |
| 2024-12-19 | 2160 | ジーエヌアイ | 677,882 | 1.35% | 3,300 | 3,480 | 3,295 | 3,465 | 1,067,100 | ▲ | 0.06% |
| 2024-12-20 | 2160 | ジーエヌアイ | 719,582 | 1.43% | 3,445 | 3,450 | 3,200 | 3,215 | 1,566,400 | ▲ | 0.07% |
| 2024-12-24 | 2160 | ジーエヌアイ | 755,982 | 1.50% | 3,345 | 3,435 | 3,330 | 3,435 | 906,300 | ▲ | 0.07% |
| 2024-12-26 | 2160 | ジーエヌアイ | 747,582 | 1.49% | 3,345 | 3,370 | 3,300 | 3,340 | 922,600 | ▼ | -0.01% |
| 2024-12-27 | 2160 | ジーエヌアイ | 662,182 | 1.32% | 3,420 | 3,680 | 3,420 | 3,610 | 2,152,900 | ▼ | -0.16% |
| 2024-12-30 | 2160 | ジーエヌアイ | 726,282 | 1.44% | 3,560 | 3,595 | 3,400 | 3,405 | 1,343,000 | ▲ | 0.11% |
| 2025-01-06 | 2160 | ジーエヌアイ | 805,982 | 1.60% | 3,360 | 3,370 | 3,090 | 3,090 | 1,777,700 | ▲ | 0.16% |
| 2025-01-07 | 2160 | ジーエヌアイ | 799,182 | 1.59% | 3,090 | 3,180 | 3,040 | 3,055 | 1,285,100 | ▼ | -0.01% |
| 2025-01-08 | 2160 | ジーエヌアイ | 833,582 | 1.66% | 3,065 | 3,110 | 3,035 | 3,105 | 492,200 | ▲ | 0.06% |
| 2025-01-09 | 2160 | ジーエヌアイ | 862,682 | 1.71% | 3,055 | 3,150 | 3,015 | 3,095 | 636,700 | ▲ | 0.05% |
| 2025-01-10 | 2160 | ジーエヌアイ | 849,282 | 1.69% | 3,100 | 3,100 | 3,045 | 3,085 | 317,100 | ▼ | -0.02% |
| 2025-01-15 | 2160 | ジーエヌアイ | 764,282 | 1.52% | 3,105 | 3,180 | 3,090 | 3,155 | 522,500 | ▼ | -0.16% |
| 2025-01-17 | 2160 | ジーエヌアイ | 806,382 | 1.60% | 3,155 | 3,165 | 3,090 | 3,115 | 422,500 | ▲ | 0.08% |
| 2025-01-21 | 2160 | ジーエヌアイ | 796,482 | 1.58% | 3,125 | 3,180 | 3,105 | 3,120 | 426,700 | ▼ | -0.02% |
| 2025-01-24 | 2160 | ジーエヌアイ | 750,882 | 1.49% | 3,075 | 3,185 | 3,065 | 3,175 | 486,800 | ▼ | -0.09% |
| 2025-01-27 | 2160 | ジーエヌアイ | 674,882 | 1.34% | 3,200 | 3,255 | 3,155 | 3,185 | 581,400 | ▼ | -0.14% |
| 2025-01-28 | 2160 | ジーエヌアイ | 624,982 | 1.24% | 3,150 | 3,280 | 3,120 | 3,255 | 567,400 | ▼ | -0.1% |
| 2025-02-20 | 2160 | ジーエヌアイ | 583,082 | 1.16% | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 | ▼ | -0.08% |
| 2025-03-03 | 2160 | ジーエヌアイ | 542,975 | 1.08% | 3,375 | 3,440 | 3,350 | 3,370 | 628,900 | ▼ | -0.07% |
| 2025-03-05 | 2160 | ジーエヌアイ | 572,175 | 1.14% | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 | ▲ | 0.05% |
| 2025-03-06 | 2160 | ジーエヌアイ | 622,375 | 1.24% | 2,556 | 2,687 | 2,381 | 2,559 | 8,270,700 | ▲ | 0.1% |
| 2025-03-10 | 2160 | ジーエヌアイ | 664,375 | 1.32% | 2,263 | 2,405 | 2,217 | 2,289 | 5,411,900 | ▲ | 0.08% |
| 2025-03-12 | 2160 | ジーエヌアイ | 750,775 | 1.49% | 2,430 | 2,543 | 2,426 | 2,501 | 2,836,100 | ▲ | 0.16% |
| 2025-03-13 | 2160 | ジーエヌアイ | 801,475 | 1.59% | 2,502 | 2,534 | 2,446 | 2,472 | 1,845,000 | ▲ | 0.1% |
| 2025-03-14 | 2160 | ジーエヌアイ | 817,775 | 1.62% | 2,475 | 2,555 | 2,437 | 2,540 | 1,679,200 | ▲ | 0.03% |
| 2025-03-18 | 2160 | ジーエヌアイ | 882,075 | 1.75% | 2,480 | 2,524 | 2,375 | 2,502 | 3,174,500 | ▲ | 0.12% |
| 2025-03-21 | 2160 | ジーエヌアイ | 846,875 | 1.68% | 2,390 | 2,426 | 2,341 | 2,341 | 2,126,400 | ▼ | -0.07% |
| 2025-03-24 | 2160 | ジーエヌアイ | 880,575 | 1.75% | 2,359 | 2,373 | 2,283 | 2,313 | 1,567,600 | ▲ | 0.07% |
| 2025-03-25 | 2160 | ジーエヌアイ | 715,175 | 1.42% | 2,250 | 2,258 | 2,133 | 2,209 | 4,632,800 | ▼ | -0.33% |
| 2025-03-26 | 2160 | ジーエヌアイ | 657,275 | 1.30% | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 | ▼ | -0.11% |
| 2025-03-27 | 2160 | ジーエヌアイ | 634,375 | 1.26% | 2,116 | 2,251 | 2,112 | 2,131 | 2,897,100 | ▼ | -0.04% |
| 2025-03-28 | 2160 | ジーエヌアイ | 683,475 | 1.36% | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 | ▲ | 0.1% |
| 2025-03-31 | 2160 | ジーエヌアイ | 712,875 | 1.41% | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 | ▲ | 0.04% |
| 2025-04-01 | 2160 | ジーエヌアイ | 692,575 | 1.37% | 2,050 | 2,080 | 2,039 | 2,056 | 1,496,200 | ▼ | -0.03% |
| 2025-04-03 | 2160 | ジーエヌアイ | 570,875 | 1.13% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▼ | -0.24% |
| 2025-04-04 | 2160 | ジーエヌアイ | 375,475 | 0.74% | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | ▼ | -0.38% |
| 2025-04-07 | 2160 | ジーエヌアイ | 284,475 | 0.56% | 1,478 | 1,614 | 1,469 | 1,490 | 4,319,900 | ▼ | -0.17% |
| 2025-04-08 | 2160 | ジーエヌアイ | 412,775 | 0.82% | 1,680 | 1,723 | 1,650 | 1,706 | 2,081,800 | ▲ | 0.25% |
| 2025-04-09 | 2160 | ジーエヌアイ | 507,575 | 1.01% | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | ▲ | 0.19% |
| 2025-04-10 | 2160 | ジーエヌアイ | 453,075 | 0.90% | 1,834 | 1,854 | 1,802 | 1,835 | 1,985,900 | ▼ | -0.1% |
| 2025-04-11 | 2160 | ジーエヌアイ | 681,975 | 1.35% | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 | ▲ | 0.45% |
| 2025-04-14 | 2160 | ジーエヌアイ | 727,675 | 1.44% | 1,830 | 1,868 | 1,816 | 1,816 | 1,031,000 | ▲ | 0.08% |
| 2025-04-15 | 2160 | ジーエヌアイ | 626,475 | 1.24% | 1,849 | 1,863 | 1,813 | 1,828 | 631,400 | ▼ | -0.19% |
| 2025-04-17 | 2160 | ジーエヌアイ | 567,675 | 1.13% | 1,788 | 1,987 | 1,782 | 1,982 | 2,120,500 | ▼ | -0.11% |
| 2025-04-21 | 2160 | ジーエヌアイ | 682,575 | 1.35% | 2,200 | 2,248 | 2,169 | 2,181 | 2,416,600 | ▲ | 0.22% |
| 2025-04-22 | 2160 | ジーエヌアイ | 728,675 | 1.45% | 2,131 | 2,190 | 2,084 | 2,190 | 1,784,700 | ▲ | 0.09% |
| 2025-04-23 | 2160 | ジーエヌアイ | 762,275 | 1.51% | 2,225 | 2,248 | 2,174 | 2,200 | 1,752,500 | ▲ | 0.06% |
| 2025-04-24 | 2160 | ジーエヌアイ | 803,675 | 1.60% | 2,330 | 2,351 | 2,222 | 2,237 | 1,828,000 | ▲ | 0.09% |
| 2025-04-25 | 2160 | ジーエヌアイ | 779,075 | 1.55% | 2,258 | 2,329 | 2,224 | 2,285 | 1,528,500 | ▼ | -0.05% |
| 2025-04-30 | 2160 | ジーエヌアイ | 734,975 | 1.46% | 2,320 | 2,387 | 2,303 | 2,358 | 1,954,200 | ▼ | -0.09% |
| 2025-05-01 | 2160 | ジーエヌアイ | 692,975 | 1.37% | 2,350 | 2,434 | 2,332 | 2,390 | 1,363,400 | ▼ | -0.08% |
| 2025-05-02 | 2160 | ジーエヌアイ | 647,175 | 1.28% | 2,374 | 2,433 | 2,353 | 2,415 | 1,233,300 | ▼ | -0.09% |
| 2025-05-09 | 2160 | ジーエヌアイ | 556,975 | 1.10% | 2,330 | 2,396 | 2,330 | 2,361 | 876,300 | ▼ | -0.17% |
| 2025-05-12 | 2160 | ジーエヌアイ | 490,575 | 0.97% | 2,411 | 2,460 | 2,351 | 2,374 | 1,209,000 | ▼ | -0.13% |
| 2025-05-13 | 2160 | ジーエヌアイ | 401,459 | 0.79% | 2,431 | 2,490 | 2,431 | 2,486 | 1,524,000 | ▼ | -0.17% |
| 2025-05-14 | 2160 | ジーエヌアイ | 413,659 | 0.82% | 2,488 | 2,504 | 2,451 | 2,476 | 1,027,300 | ▲ | 0.02% |
| 2025-05-16 | 2160 | ジーエヌアイ | 462,959 | 0.92% | 2,585 | 2,711 | 2,568 | 2,706 | 3,703,500 | ▲ | 0.1% |
| 2025-05-19 | 2160 | ジーエヌアイ | 610,859 | 1.21% | 2,690 | 2,713 | 2,541 | 2,586 | 2,204,300 | ▲ | 0.28% |
| 2025-05-21 | 2160 | ジーエヌアイ | 698,713 | 1.38% | 2,614 | 2,617 | 2,479 | 2,480 | 1,411,500 | ▲ | 0.16% |
| 2025-05-22 | 2160 | ジーエヌアイ | 726,313 | 1.43% | 2,430 | 2,481 | 2,397 | 2,471 | 1,003,000 | ▲ | 0.05% |
| 2025-05-28 | 2160 | ジーエヌアイ | 618,813 | 1.22% | 4,010 | 4,365 | 3,965 | 4,355 | 6,563,900 | ▼ | -0.2% |
| 2025-05-29 | 2160 | ジーエヌアイ | 561,113 | 1.11% | 4,240 | 4,410 | 4,015 | 4,055 | 5,318,900 | ▼ | -0.1% |
| 2025-05-30 | 2160 | ジーエヌアイ | 516,713 | 1.02% | 3,995 | 4,320 | 3,980 | 4,290 | 4,327,600 | ▼ | -0.09% |
| 2025-06-02 | 2160 | ジーエヌアイ | 590,213 | 1.16% | 4,265 | 4,300 | 4,015 | 4,060 | 3,593,200 | ▲ | 0.13% |
| 2025-06-03 | 2160 | ジーエヌアイ | 669,313 | 1.32% | 3,995 | 4,165 | 3,885 | 4,135 | 3,425,600 | ▲ | 0.16% |
| 2025-06-04 | 2160 | ジーエヌアイ | 640,713 | 1.26% | 4,175 | 4,325 | 4,105 | 4,150 | 2,881,000 | ▼ | -0.06% |
| 2025-01-22 | 2163 | アルトナー | 64,299 | 0.60% | 1,940 | 1,940 | 1,906 | 1,920 | 76,000 | ▲ | 0.19% |
| 2025-01-28 | 2163 | アルトナー | 87,899 | 0.82% | 1,940 | 1,940 | 1,926 | 1,939 | 98,100 | ▲ | 0.21% |
| 2025-01-29 | 2163 | アルトナー | 137,999 | 1.29% | 1,959 | 1,960 | 1,931 | 1,932 | 207,800 | ▲ | 0.47% |
| 2025-02-03 | 2163 | アルトナー | 124,141 | 1.16% | 1,825 | 1,836 | 1,808 | 1,813 | 103,700 | ▼ | -0.13% |
| 2025-02-03 | 2163 | アルトナー | 124,141 | 1.16% | 1,825 | 1,836 | 1,808 | 1,813 | 103,700 | ▼ | -0.13% |
| 2025-02-05 | 2163 | アルトナー | 115,941 | 1.09% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▼ | -0.06% |
| 2025-02-05 | 2163 | アルトナー | 115,941 | 1.09% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▼ | -0.06% |
| 2025-03-12 | 2163 | アルトナー | 117,341 | 1.10% | 1,767 | 1,787 | 1,764 | 1,786 | 23,700 | ▲ | 0.01% |
| 2025-03-17 | 2163 | アルトナー | 111,741 | 1.05% | 1,792 | 1,896 | 1,781 | 1,855 | 262,700 | ▼ | -0.05% |
| 2025-03-19 | 2163 | アルトナー | 99,341 | 0.93% | 1,875 | 1,907 | 1,871 | 1,891 | 57,200 | ▼ | -0.12% |
| 2025-03-24 | 2163 | アルトナー | 93,841 | 0.88% | 1,897 | 1,899 | 1,878 | 1,897 | 26,000 | ▼ | -0.05% |
| 2025-03-27 | 2163 | アルトナー | 84,541 | 0.79% | 1,892 | 1,910 | 1,891 | 1,903 | 29,100 | ▼ | -0.08% |
| 2025-04-10 | 2163 | アルトナー | 73,341 | 0.69% | 1,818 | 1,818 | 1,728 | 1,732 | 37,300 | ▼ | -0.1% |
| 2025-04-28 | 2163 | アルトナー | 62,541 | 0.58% | 1,881 | 1,891 | 1,872 | 1,872 | 22,800 | ▼ | -0.1% |
| 2025-05-09 | 2163 | アルトナー | 51,741 | 0.48% | 1,893 | 1,901 | 1,880 | 1,897 | 23,200 | ▼ | -0.09% |
| 2024-03-28 | 2164 | 地域新聞社 | 13,200 | 0.61% | 464 | 547 | 464 | 547 | 445,900 | ▲ | 0.32% |
| 2024-04-03 | 2164 | 地域新聞社 | 12,700 | 0.58% | 565 | 597 | 505 | 507 | 133,100 | ▼ | -0.03% |
| 2024-04-12 | 2164 | 地域新聞社 | 9,100 | 0.42% | 473 | 551 | 473 | 523 | 240,600 | ▼ | -0.15% |
| 2024-05-23 | 2164 | 地域新聞社 | 20,200 | 0.93% | 636 | 655 | 618 | 626 | 77,400 | ▲ | 0.44% |
| 2024-05-24 | 2164 | 地域新聞社 | 23,100 | 1.06% | 610 | 667 | 605 | 657 | 60,100 | ▲ | 0.13% |
| 2024-05-27 | 2164 | 地域新聞社 | 21,000 | 0.97% | 659 | 715 | 645 | 707 | 75,400 | ▼ | -0.09% |
| 2024-05-29 | 2164 | 地域新聞社 | 19,400 | 0.89% | 670 | 681 | 614 | 634 | 80,800 | ▼ | -0.07% |
| 2024-06-06 | 2164 | 地域新聞社 | 17,100 | 0.79% | 483 | 510 | 483 | 493 | 61,100 | ▼ | -0.09% |
| 2024-06-20 | 2164 | 地域新聞社 | 15,000 | 0.69% | 538 | 542 | 531 | 531 | 13,900 | ▼ | -0.1% |
| 2024-06-27 | 2164 | 地域新聞社 | 12,500 | 0.57% | 565 | 575 | 563 | 565 | 27,800 | ▼ | -0.12% |
| 2024-06-28 | 2164 | 地域新聞社 | 13,100 | 0.60% | 574 | 665 | 567 | 640 | 256,600 | ▲ | 0.03% |
| 2024-07-05 | 2164 | 地域新聞社 | 7,600 | 0.35% | 531 | 598 | 531 | 552 | 133,400 | ▼ | -0.25% |
| 2024-07-05 | 2164 | 地域新聞社 | 7,600 | 0.35% | 531 | 598 | 531 | 552 | 133,400 | ▼ | -0.25% |
| 2024-10-02 | 2164 | 地域新聞社 | 41,200 | 1.10% | 335 | 380 | 333 | 355 | 749,700 | ▲ | 0.66% |
| 2024-10-03 | 2164 | 地域新聞社 | 60,800 | 1.62% | 361 | 424 | 344 | 381 | 831,200 | ▲ | 0.52% |
| 2024-10-04 | 2164 | 地域新聞社 | 78,000 | 2.08% | 389 | 410 | 378 | 379 | 503,900 | ▲ | 0.46% |
| 2024-10-07 | 2164 | 地域新聞社 | 90,600 | 2.42% | 384 | 392 | 371 | 387 | 143,200 | ▲ | 0.33% |
| 2024-10-08 | 2164 | 地域新聞社 | 85,500 | 2.28% | 386 | 386 | 354 | 373 | 236,700 | ▼ | -0.14% |
| 2024-10-09 | 2164 | 地域新聞社 | 81,700 | 2.18% | 373 | 376 | 361 | 367 | 113,600 | ▼ | -0.09% |
| 2024-10-10 | 2164 | 地域新聞社 | 77,700 | 2.07% | 368 | 370 | 358 | 364 | 85,100 | ▼ | -0.11% |
| 2024-10-11 | 2164 | 地域新聞社 | 74,800 | 1.99% | 364 | 379 | 362 | 374 | 116,200 | ▼ | -0.07% |
| 2024-10-18 | 2164 | 地域新聞社 | 70,600 | 1.88% | 345 | 356 | 333 | 334 | 105,400 | ▼ | -0.11% |
| 2024-10-22 | 2164 | 地域新聞社 | 66,600 | 1.78% | 336 | 337 | 324 | 329 | 53,800 | ▼ | -0.09% |
| 2024-10-23 | 2164 | 地域新聞社 | 63,400 | 1.69% | 329 | 338 | 324 | 335 | 48,300 | ▼ | -0.09% |
| 2024-10-29 | 2164 | 地域新聞社 | 57,500 | 1.53% | 337 | 337 | 320 | 330 | 55,100 | ▼ | -0.15% |
| 2024-11-05 | 2164 | 地域新聞社 | 56,100 | 1.49% | 326 | 331 | 322 | 326 | 19,500 | ▼ | -0.04% |
| 2024-11-06 | 2164 | 地域新聞社 | 60,100 | 1.60% | 321 | 328 | 320 | 324 | 21,700 | ▲ | 0.11% |
| 2024-11-07 | 2164 | 地域新聞社 | 54,400 | 1.45% | 325 | 331 | 325 | 331 | 20,600 | ▼ | -0.15% |
| 2024-11-11 | 2164 | 地域新聞社 | 51,800 | 1.38% | 327 | 336 | 327 | 329 | 22,500 | ▼ | -0.07% |
| 2024-11-12 | 2164 | 地域新聞社 | 52,500 | 1.40% | 331 | 331 | 327 | 328 | 13,500 | ▲ | 0.02% |
| 2024-11-13 | 2164 | 地域新聞社 | 48,500 | 1.29% | 329 | 333 | 328 | 331 | 11,700 | ▼ | -0.1% |
| 2024-11-14 | 2164 | 地域新聞社 | 43,400 | 1.16% | 334 | 340 | 331 | 334 | 20,200 | ▼ | -0.13% |
| 2024-11-18 | 2164 | 地域新聞社 | 40,300 | 1.07% | 335 | 348 | 335 | 344 | 34,000 | ▼ | -0.08% |
| 2024-11-19 | 2164 | 地域新聞社 | 42,200 | 1.12% | 346 | 348 | 341 | 347 | 16,400 | ▲ | 0.05% |
| 2024-11-22 | 2164 | 地域新聞社 | 31,500 | 0.84% | 347 | 358 | 347 | 353 | 61,000 | ▼ | -0.28% |
| 2024-12-02 | 2164 | 地域新聞社 | 29,700 | 0.79% | 349 | 349 | 342 | 343 | 23,500 | ▼ | -0.04% |
| 2024-12-18 | 2164 | 地域新聞社 | 25,100 | 0.67% | 341 | 346 | 323 | 340 | 66,000 | ▼ | -0.12% |
| 2024-12-20 | 2164 | 地域新聞社 | 27,000 | 0.72% | 335 | 336 | 332 | 334 | 25,600 | ▲ | 0.04% |
| 2025-02-10 | 2164 | 地域新聞社 | 26,100 | 0.69% | 366 | 375 | 365 | 366 | 24,800 | ▼ | -0.03% |
| 2025-02-10 | 2164 | 地域新聞社 | 26,100 | 0.69% | 366 | 375 | 365 | 366 | 24,800 | ▼ | -0.03% |
| 2025-03-14 | 2164 | 地域新聞社 | 26,400 | 0.70% | 367 | 388 | 364 | 388 | 119,100 | ▲ | 0.01% |
| 2025-03-18 | 2164 | 地域新聞社 | 26,000 | 0.69% | 403 | 405 | 401 | 402 | 31,900 | ▼ | -0.01% |
| 2024-08-21 | 218A | リベラウェア | 110,300 | 0.58% | 403 | 422 | 396 | 410 | 337,200 | ▲ | 0.15% |
| 2024-08-22 | 218A | リベラウェア | 118,100 | 0.62% | 404 | 417 | 399 | 407 | 204,800 | ▲ | 0.04% |
| 2024-10-31 | 218A | リベラウェア | 104,100 | 0.55% | 479 | 484 | 455 | 458 | 525,700 | ▲ | 0.14% |
| 2024-11-06 | 218A | リベラウェア | 93,900 | 0.49% | 414 | 454 | 409 | 443 | 885,500 | ▼ | -0.06% |
| 2024-11-20 | 218A | リベラウェア | 95,200 | 0.50% | 431 | 441 | 417 | 421 | 416,700 | ▲ | 0.13% |
| 2024-11-26 | 218A | リベラウェア | 129,600 | 0.68% | 471 | 476 | 451 | 469 | 439,300 | ▲ | 0.18% |
| 2024-11-27 | 218A | リベラウェア | 137,900 | 0.73% | 472 | 482 | 458 | 482 | 480,000 | ▲ | 0.04% |
| 2024-11-28 | 218A | リベラウェア | 181,500 | 0.96% | 477 | 494 | 472 | 476 | 485,700 | ▲ | 0.23% |
| 2024-11-29 | 218A | リベラウェア | 189,200 | 1.00% | 465 | 466 | 441 | 445 | 565,700 | ▲ | 0.04% |
| 2024-12-06 | 218A | リベラウェア | 210,600 | 1.11% | 400 | 407 | 397 | 399 | 150,000 | ▲ | 0.11% |
| 2024-12-10 | 218A | リベラウェア | 207,100 | 1.09% | 398 | 400 | 393 | 393 | 144,500 | ▼ | -0.02% |
| 2024-12-11 | 218A | リベラウェア | 225,600 | 1.19% | 396 | 401 | 390 | 391 | 183,900 | ▲ | 0.09% |
| 2024-12-12 | 218A | リベラウェア | 241,400 | 1.28% | 399 | 420 | 394 | 416 | 322,300 | ▲ | 0.09% |
| 2024-12-13 | 218A | リベラウェア | 289,300 | 1.53% | 414 | 422 | 401 | 416 | 388,000 | ▲ | 0.25% |
| 2024-12-16 | 218A | リベラウェア | 308,400 | 1.63% | 434 | 485 | 434 | 471 | 1,799,200 | ▲ | 0.09% |
| 2024-12-27 | 218A | リベラウェア | 298,000 | 1.58% | 434 | 440 | 429 | 430 | 152,600 | ▼ | -0.04% |
| 2025-01-09 | 218A | リベラウェア | 304,000 | 1.61% | 434 | 454 | 423 | 428 | 352,800 | ▲ | 0.03% |
| 2025-01-10 | 218A | リベラウェア | 296,300 | 1.57% | 422 | 428 | 413 | 415 | 158,100 | ▼ | -0.04% |
| 2025-01-28 | 218A | リベラウェア | 276,200 | 1.46% | 426 | 429 | 418 | 420 | 62,500 | ▼ | -0.11% |
| 2025-01-30 | 218A | リベラウェア | 310,300 | 1.64% | 440 | 492 | 419 | 492 | 2,345,600 | ▲ | 0.17% |
| 2025-01-31 | 218A | リベラウェア | 400,200 | 2.12% | 510 | 521 | 464 | 471 | 4,870,200 | ▲ | 0.48% |
| 2025-01-31 | 218A | リベラウェア | 400,200 | 2.12% | 510 | 521 | 464 | 471 | 4,870,200 | ▲ | 0.48% |
| 2025-02-04 | 218A | リベラウェア | 394,800 | 2.09% | 475 | 482 | 439 | 443 | 1,018,000 | ▼ | -0.03% |
| 2025-02-04 | 218A | リベラウェア | 394,800 | 2.09% | 475 | 482 | 439 | 443 | 1,018,000 | ▼ | -0.03% |
| 2025-02-05 | 218A | リベラウェア | 396,200 | 2.10% | 445 | 460 | 441 | 453 | 526,100 | ▲ | 0.01% |
| 2025-02-05 | 218A | リベラウェア | 396,200 | 2.10% | 445 | 460 | 441 | 453 | 526,100 | ▲ | 0.01% |
| 2025-02-07 | 218A | リベラウェア | 417,200 | 2.21% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.1% |
| 2025-02-07 | 218A | リベラウェア | 417,200 | 2.21% | 493 | 541 | 481 | 541 | 4,919,400 | ▲ | 0.1% |
| 2025-02-12 | 218A | リベラウェア | 433,500 | 2.30% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.08% |
| 2025-02-12 | 218A | リベラウェア | 433,500 | 2.30% | 540 | 626 | 540 | 626 | 4,345,500 | ▲ | 0.08% |
| 2025-02-13 | 218A | リベラウェア | 421,300 | 2.23% | 686 | 726 | 617 | 633 | 7,370,800 | ▼ | -0.06% |
| 2025-02-13 | 218A | リベラウェア | 421,300 | 2.23% | 686 | 726 | 617 | 633 | 7,370,800 | ▼ | -0.06% |
| 2025-02-14 | 218A | リベラウェア | 464,300 | 2.46% | 675 | 715 | 611 | 621 | 7,981,600 | ▲ | 0.23% |
| 2025-02-17 | 218A | リベラウェア | 494,200 | 2.62% | 650 | 654 | 615 | 632 | 2,562,700 | ▲ | 0.16% |
| 2025-02-19 | 218A | リベラウェア | 455,700 | 2.41% | 601 | 664 | 585 | 648 | 3,165,800 | ▼ | -0.2% |
| 2025-02-21 | 218A | リベラウェア | 619,900 | 3.28% | 770 | 885 | 745 | 779 | 16,605,300 | ▲ | 0.86% |
| 2025-02-25 | 218A | リベラウェア | 594,100 | 3.14% | 769 | 852 | 730 | 730 | 7,692,100 | ▼ | -0.13% |
| 2025-02-26 | 218A | リベラウェア | 520,100 | 2.75% | 700 | 701 | 637 | 671 | 2,775,800 | ▼ | -0.39% |
| 2025-02-28 | 218A | リベラウェア | 573,200 | 3.03% | 771 | 809 | 702 | 731 | 2,564,200 | ▲ | 0.27% |
| 2025-03-03 | 218A | リベラウェア | 620,800 | 3.28% | 761 | 775 | 688 | 708 | 1,174,600 | ▲ | 0.25% |
| 2025-03-05 | 218A | リベラウェア | 623,100 | 3.30% | 722 | 777 | 697 | 712 | 1,351,800 | ▲ | 0.02% |
| 2025-03-07 | 218A | リベラウェア | 649,800 | 3.44% | 684 | 712 | 668 | 672 | 816,500 | ▲ | 0.14% |
| 2025-03-10 | 218A | リベラウェア | 626,400 | 3.31% | 680 | 717 | 679 | 714 | 916,800 | ▼ | -0.12% |
| 2025-03-11 | 218A | リベラウェア | 604,400 | 3.20% | 701 | 749 | 695 | 730 | 1,076,400 | ▼ | -0.1% |
| 2025-03-12 | 218A | リベラウェア | 576,200 | 3.05% | 733 | 770 | 727 | 764 | 890,000 | ▼ | -0.15% |
| 2025-03-14 | 218A | リベラウェア | 564,600 | 2.99% | 772 | 820 | 746 | 810 | 2,116,300 | ▼ | -0.05% |
| 2025-03-17 | 218A | リベラウェア | 493,300 | 2.61% | 817 | 960 | 815 | 941 | 3,584,200 | ▼ | -0.38% |
| 2025-03-18 | 218A | リベラウェア | 447,500 | 2.37% | 983 | 1,091 | 983 | 1,091 | 4,790,600 | ▼ | -0.23% |
| 2025-03-19 | 218A | リベラウェア | 465,300 | 2.46% | 1,121 | 1,184 | 1,072 | 1,132 | 4,684,200 | ▲ | 0.08% |
| 2025-03-24 | 218A | リベラウェア | 433,700 | 2.29% | 1,047 | 1,098 | 1,013 | 1,027 | 1,096,500 | ▼ | -0.16% |
| 2025-03-25 | 218A | リベラウェア | 412,800 | 2.18% | 1,045 | 1,105 | 1,028 | 1,061 | 1,494,600 | ▼ | -0.1% |
| 2025-03-27 | 218A | リベラウェア | 367,200 | 1.94% | 1,041 | 1,066 | 1,002 | 1,013 | 578,900 | ▼ | -0.24% |
| 2025-03-28 | 218A | リベラウェア | 351,600 | 1.86% | 1,021 | 1,047 | 1,014 | 1,038 | 412,600 | ▼ | -0.07% |
| 2025-04-01 | 218A | リベラウェア | 464,200 | 2.45% | 1,083 | 1,091 | 999 | 999 | 1,128,400 | ▲ | 0.59% |
| 2025-04-02 | 218A | リベラウェア | 503,000 | 2.66% | 980 | 980 | 891 | 906 | 1,407,600 | ▲ | 0.2% |
| 2025-04-03 | 218A | リベラウェア | 528,800 | 2.80% | 853 | 968 | 853 | 946 | 1,223,600 | ▲ | 0.13% |
| 2025-04-04 | 218A | リベラウェア | 481,900 | 2.55% | 939 | 961 | 845 | 873 | 1,287,700 | ▼ | -0.25% |
| 2025-04-07 | 218A | リベラウェア | 471,100 | 2.49% | 800 | 903 | 790 | 850 | 1,522,000 | ▼ | -0.05% |
| 2025-04-08 | 218A | リベラウェア | 437,400 | 2.31% | 1,000 | 1,000 | 951 | 1,000 | 1,125,400 | ▼ | -0.18% |
| 2025-04-09 | 218A | リベラウェア | 476,600 | 2.52% | 970 | 985 | 903 | 919 | 1,586,500 | ▲ | 0.2% |
| 2025-04-10 | 218A | リベラウェア | 551,000 | 2.91% | 1,000 | 1,000 | 921 | 930 | 1,462,600 | ▲ | 0.39% |
| 2025-04-11 | 218A | リベラウェア | 516,500 | 2.73% | 901 | 1,023 | 901 | 1,018 | 1,976,600 | ▼ | -0.18% |
| 2025-04-15 | 218A | リベラウェア | 507,800 | 2.68% | 994 | 1,017 | 960 | 975 | 1,042,700 | ▼ | -0.04% |
| 2025-04-16 | 218A | リベラウェア | 460,100 | 2.43% | 988 | 1,118 | 963 | 1,007 | 3,589,200 | ▼ | -0.25% |
| 2025-04-17 | 218A | リベラウェア | 491,900 | 2.60% | 1,024 | 1,097 | 1,005 | 1,027 | 2,662,000 | ▲ | 0.16% |
| 2025-04-22 | 218A | リベラウェア | 487,600 | 2.58% | 956 | 975 | 902 | 917 | 1,093,300 | ▼ | -0.02% |
| 2025-04-23 | 218A | リベラウェア | 490,900 | 2.60% | 949 | 983 | 917 | 928 | 1,727,400 | ▲ | 0.02% |
| 2025-04-24 | 218A | リベラウェア | 481,000 | 2.54% | 934 | 951 | 907 | 918 | 718,800 | ▼ | -0.06% |
| 2025-04-25 | 218A | リベラウェア | 458,400 | 2.42% | 920 | 928 | 908 | 911 | 526,400 | ▼ | -0.12% |
| 2025-04-28 | 218A | リベラウェア | 414,800 | 2.19% | 970 | 1,060 | 969 | 1,045 | 3,842,300 | ▼ | -0.23% |
| 2025-04-30 | 218A | リベラウェア | 531,900 | 2.81% | 1,050 | 1,055 | 940 | 951 | 2,369,200 | ▲ | 0.62% |
| 2025-05-01 | 218A | リベラウェア | 510,900 | 2.70% | 966 | 1,014 | 954 | 974 | 1,568,800 | ▼ | -0.1% |
| 2025-05-02 | 218A | リベラウェア | 432,500 | 2.29% | 979 | 1,085 | 972 | 1,026 | 2,723,200 | ▼ | -0.41% |
| 2025-05-12 | 218A | リベラウェア | 408,200 | 2.16% | 996 | 1,014 | 980 | 1,013 | 556,300 | ▼ | -0.12% |
| 2025-05-14 | 218A | リベラウェア | 497,400 | 2.63% | 993 | 995 | 963 | 984 | 578,900 | ▲ | 0.46% |
| 2025-05-15 | 218A | リベラウェア | 673,800 | 3.56% | 980 | 1,023 | 954 | 968 | 1,291,800 | ▲ | 0.93% |
| 2025-05-16 | 218A | リベラウェア | 690,100 | 3.65% | 961 | 971 | 944 | 964 | 510,400 | ▲ | 0.08% |
| 2025-05-19 | 218A | リベラウェア | 763,800 | 4.04% | 970 | 985 | 938 | 940 | 484,800 | ▲ | 0.39% |
| 2025-05-20 | 218A | リベラウェア | 545,300 | 2.88% | 942 | 1,017 | 942 | 1,012 | 1,130,800 | ▼ | -1.16% |
| 2025-05-21 | 218A | リベラウェア | 362,600 | 1.92% | 1,005 | 1,185 | 991 | 1,170 | 3,210,900 | ▼ | -0.96% |
| 2025-05-22 | 218A | リベラウェア | 202,000 | 1.06% | 1,170 | 1,470 | 1,129 | 1,470 | 8,195,300 | ▼ | -0.85% |
| 2025-05-23 | 218A | リベラウェア | 242,800 | 1.28% | 1,380 | 1,470 | 1,233 | 1,250 | 4,058,700 | ▲ | 0.21% |
| 2025-05-26 | 218A | リベラウェア | 307,300 | 1.62% | 1,280 | 1,316 | 1,201 | 1,243 | 3,049,900 | ▲ | 0.34% |
| 2025-05-27 | 218A | リベラウェア | 423,100 | 2.24% | 1,273 | 1,281 | 1,210 | 1,215 | 1,581,100 | ▲ | 0.62% |
| 2025-05-28 | 218A | リベラウェア | 410,700 | 2.17% | 1,280 | 1,330 | 1,236 | 1,245 | 3,049,800 | ▼ | -0.07% |
| 2025-05-29 | 218A | リベラウェア | 429,300 | 2.27% | 1,300 | 1,360 | 1,252 | 1,312 | 4,184,500 | ▲ | 0.1% |
| 2025-05-30 | 218A | リベラウェア | 410,600 | 2.17% | 1,305 | 1,381 | 1,264 | 1,375 | 2,966,800 | ▼ | -0.1% |
| 2025-06-02 | 218A | リベラウェア | 476,000 | 2.52% | 1,400 | 1,426 | 1,333 | 1,393 | 3,580,600 | ▲ | 0.35% |
| 2025-06-04 | 218A | リベラウェア | 491,200 | 2.60% | 1,440 | 1,443 | 1,345 | 1,345 | 2,628,400 | ▲ | 0.08% |
| 2024-03-05 | 2193 | クックパッド | 863,082 | 0.80% | 122 | 124 | 119 | 123 | 874,700 | ▼ | -0.12% |
| 2024-03-06 | 2193 | クックパッド | 642,082 | 0.59% | 121 | 126 | 121 | 125 | 946,600 | ▼ | -0.21% |
| 2024-03-07 | 2193 | クックパッド | 443,782 | 0.41% | 124 | 125 | 121 | 122 | 1,068,800 | ▼ | -0.18% |
| 2024-08-21 | 219A | ハートシード | 151,500 | 0.68% | 1,602 | 1,743 | 1,506 | 1,620 | 1,201,800 | ▲ | 0.31% |
| 2024-08-22 | 219A | ハートシード | 192,500 | 0.87% | 1,620 | 1,701 | 1,575 | 1,671 | 706,200 | ▲ | 0.18% |
| 2024-08-26 | 219A | ハートシード | 139,000 | 0.63% | 1,734 | 1,748 | 1,652 | 1,702 | 1,266,500 | ▼ | -0.24% |
| 2024-10-07 | 219A | ハートシード | 136,300 | 0.61% | 1,700 | 1,719 | 1,590 | 1,615 | 1,920,000 | ▲ | 0.31% |
| 2024-10-09 | 219A | ハートシード | 127,100 | 0.57% | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 | ▼ | -0.04% |
| 2024-10-15 | 219A | ハートシード | 145,200 | 0.65% | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 | ▲ | 0.08% |
| 2024-10-16 | 219A | ハートシード | 157,900 | 0.71% | 1,522 | 1,522 | 1,456 | 1,464 | 468,000 | ▲ | 0.05% |
| 2024-10-17 | 219A | ハートシード | 240,500 | 1.08% | 1,597 | 1,597 | 1,485 | 1,515 | 1,802,700 | ▲ | 0.37% |
| 2024-10-18 | 219A | ハートシード | 282,000 | 1.26% | 1,501 | 1,573 | 1,469 | 1,480 | 867,800 | ▲ | 0.17% |
| 2024-10-21 | 219A | ハートシード | 297,200 | 1.33% | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | ▲ | 0.07% |
| 2024-10-24 | 219A | ハートシード | 313,200 | 1.40% | 1,318 | 1,377 | 1,315 | 1,356 | 323,600 | ▲ | 0.06% |
| 2024-10-25 | 219A | ハートシード | 291,400 | 1.31% | 1,333 | 1,354 | 1,241 | 1,250 | 563,200 | ▼ | -0.08% |
| 2024-10-29 | 219A | ハートシード | 315,800 | 1.42% | 1,301 | 1,348 | 1,282 | 1,327 | 273,900 | ▲ | 0.1% |
| 2024-10-30 | 219A | ハートシード | 349,600 | 1.57% | 1,368 | 1,410 | 1,331 | 1,355 | 406,200 | ▲ | 0.15% |
| 2024-11-01 | 219A | ハートシード | 367,800 | 1.65% | 1,352 | 1,367 | 1,312 | 1,315 | 301,200 | ▲ | 0.07% |
| 2024-11-05 | 219A | ハートシード | 390,300 | 1.75% | 1,322 | 1,324 | 1,282 | 1,282 | 214,900 | ▲ | 0.1% |
| 2024-11-06 | 219A | ハートシード | 411,200 | 1.85% | 1,264 | 1,311 | 1,260 | 1,275 | 246,200 | ▲ | 0.1% |
| 2024-11-07 | 219A | ハートシード | 455,600 | 2.04% | 1,263 | 1,320 | 1,224 | 1,225 | 374,400 | ▲ | 0.18% |
| 2024-11-08 | 219A | ハートシード | 478,400 | 2.15% | 1,228 | 1,259 | 1,207 | 1,258 | 277,600 | ▲ | 0.1% |
| 2024-11-12 | 219A | ハートシード | 466,200 | 2.09% | 1,340 | 1,377 | 1,325 | 1,337 | 147,500 | ▼ | -0.06% |
| 2024-11-18 | 219A | ハートシード | 467,400 | 2.10% | 1,277 | 1,311 | 1,239 | 1,301 | 183,100 | ▲ | 0.01% |
| 2024-11-19 | 219A | ハートシード | 462,000 | 2.07% | 1,277 | 1,342 | 1,271 | 1,318 | 192,800 | ▼ | -0.03% |
| 2024-11-20 | 219A | ハートシード | 469,500 | 2.11% | 1,318 | 1,407 | 1,304 | 1,343 | 379,600 | ▲ | 0.04% |
| 2024-11-22 | 219A | ハートシード | 489,800 | 2.20% | 1,376 | 1,480 | 1,330 | 1,450 | 483,000 | ▲ | 0.09% |
| 2024-11-25 | 219A | ハートシード | 484,000 | 2.17% | 1,473 | 1,478 | 1,418 | 1,454 | 343,300 | ▼ | -0.03% |
| 2024-11-27 | 219A | ハートシード | 463,500 | 2.08% | 1,421 | 1,484 | 1,408 | 1,449 | 237,100 | ▼ | -0.08% |
| 2024-11-29 | 219A | ハートシード | 436,300 | 1.96% | 1,523 | 1,536 | 1,485 | 1,534 | 256,500 | ▼ | -0.12% |
| 2024-12-03 | 219A | ハートシード | 419,600 | 1.88% | 1,515 | 1,554 | 1,511 | 1,512 | 214,400 | ▼ | -0.08% |
| 2024-12-06 | 219A | ハートシード | 399,400 | 1.79% | 1,481 | 1,522 | 1,459 | 1,521 | 164,400 | ▼ | -0.08% |
| 2024-12-13 | 219A | ハートシード | 257,200 | 1.15% | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 | ▼ | -0.64% |
| 2024-12-17 | 219A | ハートシード | 357,400 | 1.60% | 2,491 | 2,830 | 2,433 | 2,778 | 4,726,300 | ▲ | 0.45% |
| 2024-12-18 | 219A | ハートシード | 386,200 | 1.73% | 2,678 | 2,730 | 2,322 | 2,666 | 2,738,600 | ▲ | 0.12% |
| 2024-12-23 | 219A | ハートシード | 344,800 | 1.55% | 2,396 | 2,631 | 2,341 | 2,543 | 1,501,000 | ▼ | -0.17% |
| 2024-12-25 | 219A | ハートシード | 305,400 | 1.37% | 2,399 | 2,741 | 2,385 | 2,646 | 1,910,700 | ▼ | -0.17% |
| 2024-12-26 | 219A | ハートシード | 386,500 | 1.73% | 2,702 | 2,790 | 2,627 | 2,763 | 1,852,000 | ▲ | 0.35% |
| 2024-12-27 | 219A | ハートシード | 508,700 | 2.28% | 2,795 | 2,999 | 2,690 | 2,749 | 2,934,100 | ▲ | 0.54% |
| 2024-12-30 | 219A | ハートシード | 542,500 | 2.44% | 2,796 | 2,937 | 2,710 | 2,868 | 1,343,200 | ▲ | 0.16% |
| 2025-01-07 | 219A | ハートシード | 629,400 | 2.83% | 2,924 | 3,475 | 2,870 | 3,475 | 1,801,500 | ▲ | 0.39% |
| 2025-01-08 | 219A | ハートシード | 678,100 | 3.05% | 3,500 | 3,630 | 3,300 | 3,380 | 1,410,100 | ▲ | 0.21% |
| 2025-01-10 | 219A | ハートシード | 653,700 | 2.94% | 3,545 | 3,585 | 3,150 | 3,290 | 1,090,900 | ▼ | -0.1% |
| 2025-01-14 | 219A | ハートシード | 640,400 | 2.88% | 3,195 | 3,400 | 3,150 | 3,280 | 468,800 | ▼ | -0.06% |
| 2025-01-15 | 219A | ハートシード | 598,500 | 2.69% | 3,320 | 3,680 | 3,210 | 3,575 | 731,200 | ▼ | -0.18% |
| 2025-01-20 | 219A | ハートシード | 574,300 | 2.58% | 3,405 | 3,415 | 3,090 | 3,205 | 570,700 | ▼ | -0.1% |
| 2025-01-22 | 219A | ハートシード | 554,100 | 2.49% | 3,035 | 3,100 | 2,868 | 3,000 | 503,400 | ▼ | -0.08% |
| 2025-01-24 | 219A | ハートシード | 528,800 | 2.37% | 2,776 | 2,857 | 2,710 | 2,760 | 559,000 | ▼ | -0.12% |
| 2025-01-27 | 219A | ハートシード | 571,200 | 2.57% | 2,660 | 2,660 | 2,260 | 2,299 | 2,101,700 | ▲ | 0.19% |
| 2025-01-28 | 219A | ハートシード | 507,700 | 2.28% | 2,250 | 2,270 | 2,150 | 2,190 | 1,430,400 | ▼ | -0.29% |
| 2025-01-30 | 219A | ハートシード | 554,200 | 2.49% | 1,998 | 2,028 | 1,876 | 2,028 | 2,271,000 | ▲ | 0.21% |
| 2025-01-31 | 219A | ハートシード | 591,500 | 2.66% | 2,120 | 2,120 | 1,808 | 1,808 | 2,924,300 | ▲ | 0.16% |
| 2025-01-31 | 219A | ハートシード | 591,500 | 2.66% | 2,120 | 2,120 | 1,808 | 1,808 | 2,924,300 | ▲ | 0.16% |
| 2025-02-03 | 219A | ハートシード | 547,200 | 2.46% | 1,818 | 1,892 | 1,725 | 1,731 | 1,609,300 | ▼ | -0.2% |
| 2025-02-03 | 219A | ハートシード | 547,200 | 2.46% | 1,818 | 1,892 | 1,725 | 1,731 | 1,609,300 | ▼ | -0.2% |
| 2025-02-04 | 219A | ハートシード | 455,300 | 2.04% | 1,730 | 1,769 | 1,630 | 1,652 | 1,440,700 | ▼ | -0.41% |
| 2025-02-04 | 219A | ハートシード | 455,300 | 2.04% | 1,730 | 1,769 | 1,630 | 1,652 | 1,440,700 | ▼ | -0.41% |
| 2025-02-05 | 219A | ハートシード | 420,700 | 1.89% | 1,618 | 1,696 | 1,593 | 1,646 | 1,166,700 | ▼ | -0.15% |
| 2025-02-05 | 219A | ハートシード | 420,700 | 1.89% | 1,618 | 1,696 | 1,593 | 1,646 | 1,166,700 | ▼ | -0.15% |
| 2025-02-06 | 219A | ハートシード | 549,200 | 2.47% | 1,657 | 1,808 | 1,655 | 1,808 | 1,820,500 | ▲ | 0.58% |
| 2025-02-06 | 219A | ハートシード | 549,200 | 2.47% | 1,657 | 1,808 | 1,655 | 1,808 | 1,820,500 | ▲ | 0.58% |
| 2025-02-07 | 219A | ハートシード | 576,600 | 2.59% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.11% |
| 2025-02-07 | 219A | ハートシード | 576,600 | 2.59% | 1,806 | 1,829 | 1,627 | 1,628 | 1,751,000 | ▲ | 0.11% |
| 2025-02-10 | 219A | ハートシード | 581,700 | 2.61% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▲ | 0.02% |
| 2025-02-10 | 219A | ハートシード | 581,700 | 2.61% | 1,629 | 1,673 | 1,606 | 1,619 | 586,400 | ▲ | 0.02% |
| 2025-02-12 | 219A | ハートシード | 559,405 | 2.51% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▼ | -0.1% |
| 2025-02-12 | 219A | ハートシード | 559,405 | 2.51% | 1,620 | 1,652 | 1,570 | 1,577 | 792,200 | ▼ | -0.1% |
| 2025-02-13 | 219A | ハートシード | 535,305 | 2.40% | 1,617 | 1,710 | 1,610 | 1,666 | 1,002,200 | ▼ | -0.1% |
| 2025-02-13 | 219A | ハートシード | 535,305 | 2.40% | 1,617 | 1,710 | 1,610 | 1,666 | 1,002,200 | ▼ | -0.1% |
| 2025-02-14 | 219A | ハートシード | 528,805 | 2.37% | 1,682 | 1,785 | 1,647 | 1,766 | 983,900 | ▼ | -0.02% |
| 2025-02-17 | 219A | ハートシード | 599,705 | 2.69% | 1,800 | 1,947 | 1,766 | 1,831 | 1,727,800 | ▲ | 0.31% |
| 2025-02-18 | 219A | ハートシード | 613,105 | 2.75% | 1,860 | 1,996 | 1,800 | 1,867 | 1,798,300 | ▲ | 0.06% |
| 2025-02-19 | 219A | ハートシード | 627,905 | 2.82% | 1,867 | 1,877 | 1,770 | 1,786 | 866,200 | ▲ | 0.06% |
| 2025-02-20 | 219A | ハートシード | 555,005 | 2.49% | 1,766 | 1,855 | 1,735 | 1,855 | 690,700 | ▼ | -0.32% |
| 2025-02-21 | 219A | ハートシード | 581,605 | 2.60% | 1,824 | 1,831 | 1,773 | 1,799 | 595,400 | ▲ | 0.1% |
| 2025-02-25 | 219A | ハートシード | 532,205 | 2.38% | 1,763 | 1,913 | 1,762 | 1,859 | 736,100 | ▼ | -0.22% |
| 2025-02-28 | 219A | ハートシード | 537,905 | 2.40% | 1,805 | 1,836 | 1,734 | 1,766 | 445,000 | ▲ | 0.02% |
| 2025-03-03 | 219A | ハートシード | 520,305 | 2.32% | 1,800 | 1,837 | 1,768 | 1,822 | 402,400 | ▼ | -0.08% |
| 2025-03-04 | 219A | ハートシード | 541,405 | 2.42% | 1,782 | 1,790 | 1,689 | 1,704 | 680,300 | ▲ | 0.1% |
| 2025-03-05 | 219A | ハートシード | 529,805 | 2.37% | 1,664 | 1,710 | 1,655 | 1,680 | 342,700 | ▼ | -0.04% |
| 2025-03-07 | 219A | ハートシード | 509,005 | 2.27% | 1,650 | 1,707 | 1,636 | 1,659 | 345,400 | ▼ | -0.1% |
| 2025-03-11 | 219A | ハートシード | 485,305 | 2.17% | 1,664 | 1,765 | 1,655 | 1,750 | 502,400 | ▼ | -0.1% |
| 2025-03-13 | 219A | ハートシード | 494,305 | 2.21% | 1,786 | 1,798 | 1,740 | 1,755 | 469,700 | ▲ | 0.04% |
| 2025-03-14 | 219A | ハートシード | 465,005 | 2.08% | 1,820 | 2,145 | 1,819 | 2,009 | 4,097,700 | ▼ | -0.12% |
| 2025-03-17 | 219A | ハートシード | 503,905 | 2.25% | 2,098 | 2,375 | 2,006 | 2,322 | 3,742,100 | ▲ | 0.16% |
| 2025-03-18 | 219A | ハートシード | 554,405 | 2.48% | 2,301 | 2,455 | 2,207 | 2,231 | 3,239,000 | ▲ | 0.23% |
| 2025-03-19 | 219A | ハートシード | 529,305 | 2.36% | 2,181 | 2,280 | 2,154 | 2,154 | 1,198,100 | ▼ | -0.12% |
| 2025-03-21 | 219A | ハートシード | 476,805 | 2.13% | 2,156 | 2,398 | 2,156 | 2,344 | 1,941,500 | ▼ | -0.23% |
| 2025-03-26 | 219A | ハートシード | 467,405 | 2.09% | 2,290 | 2,300 | 2,158 | 2,169 | 1,121,900 | ▼ | -0.04% |
| 2025-03-27 | 219A | ハートシード | 444,805 | 1.98% | 2,130 | 2,195 | 2,053 | 2,108 | 833,500 | ▼ | -0.1% |
| 2025-04-04 | 219A | ハートシード | 410,405 | 1.83% | 2,026 | 2,055 | 1,811 | 1,900 | 1,106,000 | ▼ | -0.14% |
| 2025-04-07 | 219A | ハートシード | 386,205 | 1.72% | 1,602 | 1,750 | 1,601 | 1,611 | 1,163,500 | ▼ | -0.11% |
| 2025-04-08 | 219A | ハートシード | 364,205 | 1.62% | 1,800 | 1,890 | 1,779 | 1,862 | 616,700 | ▼ | -0.09% |
| 2025-04-10 | 219A | ハートシード | 355,805 | 1.59% | 2,130 | 2,158 | 2,011 | 2,144 | 1,029,700 | ▼ | -0.03% |
| 2025-04-18 | 219A | ハートシード | 460,505 | 2.05% | 2,299 | 2,433 | 2,250 | 2,270 | 1,610,900 | ▲ | 0.45% |
| 2025-04-21 | 219A | ハートシード | 551,705 | 2.45% | 2,286 | 2,345 | 2,190 | 2,208 | 823,100 | ▲ | 0.4% |
| 2025-04-22 | 219A | ハートシード | 603,805 | 2.68% | 2,173 | 2,193 | 2,114 | 2,136 | 616,400 | ▲ | 0.23% |
| 2025-04-25 | 219A | ハートシード | 567,105 | 2.51% | 2,092 | 2,194 | 2,076 | 2,124 | 345,000 | ▼ | -0.17% |
| 2025-04-28 | 219A | ハートシード | 562,705 | 2.49% | 2,116 | 2,224 | 2,104 | 2,190 | 457,700 | ▼ | -0.01% |
| 2025-04-30 | 219A | ハートシード | 581,105 | 2.58% | 2,215 | 2,680 | 2,207 | 2,560 | 2,359,700 | ▲ | 0.08% |
| 2025-05-01 | 219A | ハートシード | 558,305 | 2.47% | 2,546 | 2,769 | 2,528 | 2,637 | 3,346,400 | ▼ | -0.1% |
| 2025-05-02 | 219A | ハートシード | 563,105 | 2.50% | 2,630 | 2,672 | 2,468 | 2,523 | 1,520,000 | ▲ | 0.02% |
| 2025-05-07 | 219A | ハートシード | 589,205 | 2.61% | 2,595 | 2,602 | 2,360 | 2,370 | 1,142,900 | ▲ | 0.1% |
| 2025-05-08 | 219A | ハートシード | 570,205 | 2.53% | 2,415 | 2,589 | 2,341 | 2,410 | 1,822,500 | ▼ | -0.08% |
| 2025-05-09 | 219A | ハートシード | 560,205 | 2.48% | 2,390 | 2,463 | 2,363 | 2,388 | 592,700 | ▼ | -0.04% |
| 2025-05-12 | 219A | ハートシード | 530,105 | 2.35% | 2,390 | 2,459 | 2,304 | 2,336 | 546,100 | ▼ | -0.12% |
| 2025-05-13 | 219A | ハートシード | 485,305 | 2.15% | 2,381 | 2,476 | 2,364 | 2,370 | 748,900 | ▼ | -0.2% |
| 2025-05-14 | 219A | ハートシード | 468,505 | 2.08% | 2,370 | 2,370 | 2,289 | 2,330 | 443,200 | ▼ | -0.06% |
| 2025-05-15 | 219A | ハートシード | 427,805 | 1.90% | 2,319 | 2,392 | 2,291 | 2,365 | 469,500 | ▼ | -0.18% |
| 2025-05-16 | 219A | ハートシード | 420,505 | 1.86% | 2,350 | 2,426 | 2,325 | 2,419 | 430,400 | ▼ | -0.03% |
| 2025-05-20 | 219A | ハートシード | 369,805 | 1.64% | 2,454 | 2,600 | 2,383 | 2,542 | 1,033,500 | ▼ | -0.22% |
| 2025-05-21 | 219A | ハートシード | 345,905 | 1.53% | 2,590 | 2,645 | 2,523 | 2,606 | 933,400 | ▼ | -0.1% |
| 2025-05-23 | 219A | ハートシード | 369,205 | 1.63% | 2,545 | 2,638 | 2,472 | 2,501 | 639,100 | ▲ | 0.09% |
| 2025-05-26 | 219A | ハートシード | 329,605 | 1.46% | 2,501 | 2,745 | 2,501 | 2,721 | 1,396,000 | ▼ | -0.16% |
| 2025-05-29 | 219A | ハートシード | 351,705 | 1.55% | 2,773 | 2,815 | 2,712 | 2,723 | 687,600 | ▲ | 0.09% |
| 2025-05-30 | 219A | ハートシード | 378,905 | 1.67% | 2,735 | 2,774 | 2,623 | 2,626 | 719,500 | ▲ | 0.11% |
| 2025-06-02 | 219A | ハートシード | 390,905 | 1.73% | 2,625 | 2,648 | 2,573 | 2,635 | 372,100 | ▲ | 0.06% |
| 2025-06-04 | 219A | ハートシード | 421,605 | 1.86% | 2,901 | 2,935 | 2,835 | 2,866 | 950,400 | ▲ | 0.13% |
| 2024-08-16 | 2206 | グリコ | 399,471 | 0.58% | 4,233 | 4,254 | 4,174 | 4,244 | 166,500 | ▲ | 0.11% |
| 2024-08-23 | 2206 | グリコ | 335,971 | 0.49% | 4,181 | 4,215 | 4,176 | 4,201 | 111,800 | ▼ | -0.08% |
| 2024-10-02 | 2206 | グリコ | 355,509 | 0.51% | 4,514 | 4,530 | 4,455 | 4,488 | 226,400 | ▲ | 0.02% |
| 2024-10-03 | 2206 | グリコ | 341,109 | 0.49% | 4,513 | 4,515 | 4,430 | 4,453 | 171,100 | ▼ | -0.02% |
| 2024-12-11 | 2206 | グリコ | 351,553 | 0.51% | 4,598 | 4,635 | 4,591 | 4,615 | 138,500 | ▲ | 0.02% |
| 2025-01-06 | 2206 | グリコ | 413,253 | 0.60% | 4,701 | 4,717 | 4,646 | 4,646 | 169,700 | ▲ | 0.08% |
| 2025-01-15 | 2206 | グリコ | 490,253 | 0.71% | 4,452 | 4,499 | 4,450 | 4,491 | 97,500 | ▲ | 0.1% |
| 2025-02-05 | 2206 | グリコ | 473,753 | 0.69% | 4,556 | 4,580 | 4,508 | 4,519 | 90,900 | ▼ | -0.02% |
| 2025-02-05 | 2206 | グリコ | 473,753 | 0.69% | 4,556 | 4,580 | 4,508 | 4,519 | 90,900 | ▼ | -0.02% |
| 2025-02-14 | 2206 | グリコ | 402,553 | 0.58% | 4,562 | 4,633 | 4,468 | 4,523 | 419,100 | ▼ | -0.1% |
| 2025-02-17 | 2206 | グリコ | 312,553 | 0.45% | 4,463 | 4,513 | 4,426 | 4,486 | 165,900 | ▼ | -0.12% |
| 2025-03-21 | 2206 | グリコ | 387,556 | 0.56% | 4,870 | 4,880 | 4,819 | 4,830 | 147,800 | ▲ | 0.56% |
| 2025-04-08 | 2206 | グリコ | 322,656 | 0.47% | 4,493 | 4,598 | 4,447 | 4,585 | 205,400 | ▼ | -0.09% |
| 2024-08-13 | 220A | ファベル | 16,300 | 0.54% | 743 | 777 | 730 | 772 | 130,300 | ▲ | 0.2% |
| 2024-08-14 | 220A | ファベル | 23,800 | 0.79% | 800 | 807 | 760 | 787 | 126,100 | ▲ | 0.25% |
| 2024-08-15 | 220A | ファベル | 29,000 | 0.96% | 777 | 834 | 773 | 784 | 204,800 | ▲ | 0.16% |
| 2024-08-16 | 220A | ファベル | 30,800 | 1.02% | 799 | 799 | 749 | 766 | 121,600 | ▲ | 0.06% |
| 2024-08-19 | 220A | ファベル | 24,200 | 0.80% | 766 | 776 | 742 | 742 | 72,200 | ▼ | -0.21% |
| 2024-08-20 | 220A | ファベル | 13,200 | 0.44% | 751 | 766 | 738 | 766 | 62,300 | ▼ | -0.36% |
| 2024-08-21 | 220A | ファベル | 31,200 | 1.04% | 763 | 916 | 759 | 870 | 539,600 | ▲ | 0.6% |
| 2024-08-22 | 220A | ファベル | 40,200 | 1.34% | 860 | 926 | 824 | 865 | 407,000 | ▲ | 0.3% |
| 2024-08-23 | 220A | ファベル | 55,100 | 1.83% | 880 | 948 | 841 | 911 | 491,900 | ▲ | 0.49% |
| 2024-08-26 | 220A | ファベル | 61,400 | 2.04% | 911 | 952 | 887 | 899 | 235,100 | ▲ | 0.2% |
| 2024-09-02 | 220A | ファベル | 59,500 | 1.98% | 850 | 850 | 814 | 815 | 41,500 | ▼ | -0.1% |
| 2024-09-03 | 220A | ファベル | 52,700 | 1.75% | 815 | 833 | 805 | 833 | 37,800 | ▼ | -0.23% |
| 2024-09-04 | 220A | ファベル | 54,300 | 1.81% | 800 | 807 | 776 | 777 | 75,200 | ▲ | 0.06% |
| 2024-09-05 | 220A | ファベル | 50,300 | 1.67% | 770 | 803 | 763 | 803 | 29,800 | ▼ | -0.14% |
| 2024-09-06 | 220A | ファベル | 47,000 | 1.56% | 803 | 803 | 766 | 775 | 33,700 | ▼ | -0.1% |
| 2024-09-09 | 220A | ファベル | 44,200 | 1.47% | 752 | 786 | 742 | 772 | 33,700 | ▼ | -0.09% |
| 2024-09-12 | 220A | ファベル | 40,500 | 1.35% | 763 | 776 | 750 | 775 | 22,200 | ▼ | -0.11% |
| 2024-09-18 | 220A | ファベル | 36,800 | 1.22% | 804 | 823 | 799 | 819 | 28,500 | ▼ | -0.13% |
| 2024-09-19 | 220A | ファベル | 34,000 | 1.13% | 820 | 845 | 819 | 840 | 35,300 | ▼ | -0.09% |
| 2024-09-20 | 220A | ファベル | 32,600 | 1.08% | 834 | 852 | 824 | 833 | 26,500 | ▼ | -0.04% |
| 2024-09-24 | 220A | ファベル | 29,200 | 0.97% | 834 | 863 | 826 | 827 | 41,000 | ▼ | -0.11% |
| 2024-09-25 | 220A | ファベル | 26,000 | 0.86% | 842 | 869 | 840 | 867 | 55,100 | ▼ | -0.1% |
| 2024-09-26 | 220A | ファベル | 28,700 | 0.95% | 870 | 923 | 855 | 903 | 169,000 | ▲ | 0.08% |
| 2024-09-27 | 220A | ファベル | 16,800 | 0.56% | 918 | 969 | 918 | 960 | 143,600 | ▼ | -0.38% |
| 2024-09-30 | 220A | ファベル | 18,100 | 0.60% | 930 | 944 | 882 | 889 | 91,000 | ▲ | 0.03% |
| 2024-10-01 | 220A | ファベル | 16,700 | 0.55% | 888 | 912 | 872 | 900 | 37,200 | ▼ | -0.04% |
| 2024-10-03 | 220A | ファベル | 12,000 | 0.40% | 895 | 918 | 874 | 882 | 55,700 | ▼ | -0.15% |
| 2024-11-12 | 220A | ファベル | 17,300 | 0.57% | 929 | 939 | 890 | 907 | 41,400 | ▲ | 0.26% |
| 2024-11-13 | 220A | ファベル | 19,900 | 0.66% | 906 | 920 | 891 | 910 | 13,700 | ▲ | 0.09% |
| 2024-11-14 | 220A | ファベル | 27,600 | 0.92% | 960 | 964 | 892 | 913 | 112,600 | ▲ | 0.26% |
| 2024-11-15 | 220A | ファベル | 20,500 | 0.68% | 913 | 942 | 901 | 933 | 46,300 | ▼ | -0.24% |
| 2024-11-20 | 220A | ファベル | 15,000 | 0.50% | 929 | 948 | 912 | 940 | 20,100 | ▼ | -0.18% |
| 2024-11-22 | 220A | ファベル | 11,400 | 0.38% | 942 | 966 | 939 | 961 | 29,300 | ▼ | -0.12% |
| 2024-08-15 | 2215 | 一パン | 36,687 | 0.52% | 555 | 576 | 546 | 570 | 306,800 | ▲ | 0.09% |
| 2024-08-16 | 2215 | 一パン | 1,287 | 0.01% | 573 | 596 | 568 | 596 | 123,200 | ▼ | -0.51% |
| 2025-03-11 | 2215 | 一パン | 36,036 | 0.52% | 564 | 570 | 558 | 569 | 32,800 | ▲ | 0.11% |
| 2025-03-17 | 2215 | 一パン | 34,536 | 0.49% | 579 | 582 | 578 | 579 | 10,300 | ▼ | -0.03% |
| 2025-03-25 | 2215 | 一パン | 35,436 | 0.51% | 589 | 593 | 584 | 593 | 24,400 | ▲ | 0.02% |
| 2025-04-01 | 2215 | 一パン | 33,736 | 0.48% | 588 | 592 | 582 | 583 | 13,600 | ▼ | -0.03% |
| 2024-10-29 | 2216 | カンロ | 85,584 | 0.55% | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 | ▲ | 0.25% |
| 2024-11-05 | 2216 | カンロ | 0 | 0.00% | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 | ▼ | -0.55% |
| 2025-01-31 | 2220 | 亀田製菓 | 115,654 | 0.51% | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 | ▲ | 0.06% |
| 2025-01-31 | 2220 | 亀田製菓 | 115,654 | 0.51% | 3,960 | 3,960 | 3,880 | 3,900 | 64,200 | ▲ | 0.06% |
| 2025-02-03 | 2220 | 亀田製菓 | 110,754 | 0.49% | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 | ▼ | -0.02% |
| 2025-02-03 | 2220 | 亀田製菓 | 110,754 | 0.49% | 4,070 | 4,120 | 3,920 | 3,940 | 133,200 | ▼ | -0.02% |
| 2025-03-21 | 2220 | 亀田製菓 | 115,955 | 0.51% | 4,085 | 4,090 | 4,010 | 4,010 | 31,100 | ▲ | 0.02% |
| 2025-04-02 | 2220 | 亀田製菓 | 110,880 | 0.49% | 3,900 | 3,945 | 3,830 | 3,830 | 38,200 | ▼ | -0.02% |
| 2025-05-01 | 2220 | 亀田製菓 | 114,411 | 0.51% | 3,975 | 3,975 | 3,895 | 3,905 | 26,100 | ▲ | 0.02% |
| 2025-05-14 | 2220 | 亀田製菓 | 110,074 | 0.49% | 3,860 | 3,870 | 3,800 | 3,830 | 56,500 | ▼ | -0.02% |
| 2025-05-22 | 2220 | 亀田製菓 | 114,156 | 0.51% | 3,810 | 3,820 | 3,790 | 3,790 | 33,700 | ▲ | 0.02% |
| 2025-06-02 | 2220 | 亀田製菓 | 141,756 | 0.63% | 3,800 | 3,800 | 3,740 | 3,740 | 48,400 | ▲ | 0.12% |
| 2024-05-30 | 2222 | 寿スピリッツ | 816,237 | 0.52% | 1,674 | 1,741 | 1,670 | 1,731 | 567,900 | ▲ | 0.09% |
| 2024-06-11 | 2222 | 寿スピリッツ | 716,992 | 0.46% | 1,794 | 1,815 | 1,779 | 1,799 | 766,700 | ▼ | -0.06% |
| 2024-06-14 | 2222 | 寿スピリッツ | 790,092 | 0.50% | 1,844 | 1,887 | 1,823 | 1,882 | 860,600 | ▲ | 0.03% |
| 2024-06-21 | 2222 | 寿スピリッツ | 952,366 | 0.61% | 1,871 | 1,903 | 1,850 | 1,869 | 1,234,100 | ▲ | 0.1% |
| 2024-06-28 | 2222 | 寿スピリッツ | 1,096,513 | 0.70% | 1,881 | 1,896 | 1,848 | 1,868 | 649,600 | ▲ | 0.08% |
| 2024-07-05 | 2222 | 寿スピリッツ | 1,260,893 | 0.81% | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 | ▲ | 0.11% |
| 2024-07-05 | 2222 | 寿スピリッツ | 1,260,893 | 0.81% | 1,866 | 1,898 | 1,866 | 1,889 | 542,700 | ▲ | 0.11% |
| 2024-07-10 | 2222 | 寿スピリッツ | 1,420,193 | 0.91% | 1,937 | 1,959 | 1,928 | 1,939 | 808,200 | ▲ | 0.09% |
| 2024-07-12 | 2222 | 寿スピリッツ | 1,564,793 | 1.00% | 1,952 | 1,982 | 1,944 | 1,975 | 780,900 | ▲ | 0.08% |
| 2024-07-23 | 2222 | 寿スピリッツ | 1,755,793 | 1.12% | 2,060 | 2,082 | 2,016 | 2,041 | 1,014,700 | ▲ | 0.12% |
| 2024-07-24 | 2222 | 寿スピリッツ | 1,697,293 | 1.09% | 2,035 | 2,040 | 1,973 | 1,978 | 1,244,100 | ▼ | -0.03% |
| 2024-07-25 | 2222 | 寿スピリッツ | 1,530,893 | 0.98% | 1,949 | 1,957 | 1,903 | 1,931 | 1,121,400 | ▼ | -0.11% |
| 2024-08-02 | 2222 | 寿スピリッツ | 1,563,792 | 1.00% | 1,590 | 1,631 | 1,502 | 1,594 | 3,461,600 | ▲ | 0.02% |
| 2024-08-06 | 2222 | 寿スピリッツ | 1,551,992 | 0.99% | 1,647 | 1,685 | 1,594 | 1,669 | 2,627,000 | ▼ | -0.01% |
| 2024-08-07 | 2222 | 寿スピリッツ | 1,627,092 | 1.04% | 1,650 | 1,681 | 1,618 | 1,646 | 1,432,900 | ▲ | 0.05% |
| 2024-09-10 | 2222 | 寿スピリッツ | 1,700,389 | 1.09% | 1,755 | 1,782 | 1,750 | 1,760 | 568,000 | ▼ | -0.04% |
| 2024-09-17 | 2222 | 寿スピリッツ | 1,540,595 | 0.98% | 1,723 | 1,740 | 1,700 | 1,723 | 414,700 | ▼ | -0.11% |
| 2024-09-19 | 2222 | 寿スピリッツ | 1,704,007 | 1.09% | 1,704 | 1,733 | 1,684 | 1,684 | 730,100 | ▲ | 0.11% |
| 2024-09-27 | 2222 | 寿スピリッツ | 1,752,189 | 1.12% | 1,799 | 1,853 | 1,794 | 1,848 | 938,100 | ▲ | 0.03% |
| 2024-10-09 | 2222 | 寿スピリッツ | 1,289,020 | 0.82% | 1,830 | 1,850 | 1,817 | 1,835 | 471,800 | ▼ | -0.3% |
| 2024-10-11 | 2222 | 寿スピリッツ | 1,238,879 | 0.79% | 1,845 | 1,886 | 1,841 | 1,879 | 1,194,500 | ▼ | -0.02% |
| 2024-10-15 | 2222 | 寿スピリッツ | 1,335,279 | 0.85% | 1,907 | 1,985 | 1,890 | 1,985 | 1,361,000 | ▲ | 0.05% |
| 2024-10-16 | 2222 | 寿スピリッツ | 1,400,979 | 0.90% | 1,970 | 2,005 | 1,964 | 1,980 | 934,500 | ▲ | 0.05% |
| 2024-10-30 | 2222 | 寿スピリッツ | 1,733,141 | 1.11% | 2,061 | 2,098 | 2,049 | 2,096 | 3,430,500 | ▲ | 0.21% |
| 2024-11-05 | 2222 | 寿スピリッツ | 1,711,431 | 1.09% | 2,079 | 2,113 | 2,041 | 2,113 | 1,259,100 | ▼ | -0.02% |
| 2024-11-07 | 2222 | 寿スピリッツ | 1,549,931 | 0.99% | 2,112 | 2,176 | 2,100 | 2,157 | 1,768,800 | ▼ | -0.1% |
| 2024-11-11 | 2222 | 寿スピリッツ | 1,559,431 | 1.00% | 2,208 | 2,251 | 2,172 | 2,196 | 783,700 | ▲ | 0.01% |
| 2024-11-12 | 2222 | 寿スピリッツ | 1,537,431 | 0.98% | 2,185 | 2,205 | 2,143 | 2,146 | 784,600 | ▼ | -0.02% |
| 2024-11-18 | 2222 | 寿スピリッツ | 1,332,332 | 0.85% | 2,058 | 2,068 | 1,997 | 2,000 | 776,900 | ▼ | -0.13% |
| 2024-11-20 | 2222 | 寿スピリッツ | 1,240,965 | 0.79% | 1,956 | 1,972 | 1,920 | 1,970 | 789,500 | ▼ | -0.05% |
| 2024-11-27 | 2222 | 寿スピリッツ | 1,304,460 | 0.83% | 1,941 | 1,974 | 1,924 | 1,944 | 561,300 | ▲ | 0.03% |
| 2024-12-02 | 2222 | 寿スピリッツ | 1,430,360 | 0.91% | 2,091 | 2,153 | 2,078 | 2,148 | 1,088,800 | ▲ | 0.08% |
| 2024-12-04 | 2222 | 寿スピリッツ | 1,399,488 | 0.89% | 2,133 | 2,150 | 2,085 | 2,100 | 577,900 | ▼ | -0.02% |
| 2024-12-05 | 2222 | 寿スピリッツ | 1,425,350 | 0.91% | 2,099 | 2,148 | 2,099 | 2,143 | 385,300 | ▲ | 0.02% |
| 2024-12-11 | 2222 | 寿スピリッツ | 1,396,028 | 0.89% | 2,149 | 2,204 | 2,137 | 2,158 | 777,700 | ▼ | -0.02% |
| 2024-12-26 | 2222 | 寿スピリッツ | 1,197,666 | 0.76% | 2,095 | 2,180 | 2,095 | 2,167 | 1,127,000 | ▼ | -0.13% |
| 2025-01-06 | 2222 | 寿スピリッツ | 1,072,766 | 0.68% | 2,183 | 2,198 | 2,057 | 2,057 | 758,100 | ▼ | -0.07% |
| 2025-01-17 | 2222 | 寿スピリッツ | 911,966 | 0.58% | 2,180 | 2,200 | 2,141 | 2,163 | 681,200 | ▼ | -0.1% |
| 2025-01-24 | 2222 | 寿スピリッツ | 949,091 | 0.60% | 2,285 | 2,299 | 2,261 | 2,270 | 657,100 | ▲ | 0.02% |
| 2025-01-27 | 2222 | 寿スピリッツ | 911,591 | 0.58% | 2,300 | 2,310 | 2,246 | 2,254 | 1,066,100 | ▼ | -0.02% |
| 2025-02-04 | 2222 | 寿スピリッツ | 723,280 | 0.46% | 2,393 | 2,591 | 2,393 | 2,488 | 2,462,000 | ▼ | -0.11% |
| 2025-02-04 | 2222 | 寿スピリッツ | 723,280 | 0.46% | 2,393 | 2,591 | 2,393 | 2,488 | 2,462,000 | ▼ | -0.11% |
| 2025-03-17 | 2222 | 寿スピリッツ | 1,105,529 | 0.71% | 2,355 | 2,417 | 2,355 | 2,402 | 536,500 | ▲ | 0.26% |
| 2025-03-21 | 2222 | 寿スピリッツ | 1,288,652 | 0.82% | 2,488 | 2,567 | 2,485 | 2,537 | 832,500 | ▲ | 0.1% |
| 2025-04-03 | 2222 | 寿スピリッツ | 1,213,464 | 0.77% | 2,218 | 2,310 | 2,216 | 2,295 | 709,600 | ▼ | -0.04% |
| 2025-04-07 | 2222 | 寿スピリッツ | 746,764 | 0.47% | 2,062 | 2,147 | 2,040 | 2,093 | 841,500 | ▼ | -0.3% |
| 2025-04-10 | 2222 | 寿スピリッツ | 785,564 | 0.50% | 2,316 | 2,413 | 2,272 | 2,410 | 774,700 | ▲ | 0.03% |
| 2025-04-21 | 2222 | 寿スピリッツ | 953,931 | 0.61% | 2,071 | 2,071 | 2,017 | 2,031 | 811,100 | ▲ | 0.1% |
| 2025-04-28 | 2222 | 寿スピリッツ | 1,157,531 | 0.74% | 2,106 | 2,112 | 2,067 | 2,093 | 475,400 | ▲ | 0.13% |
| 2025-05-01 | 2222 | 寿スピリッツ | 1,287,931 | 0.82% | 2,125 | 2,138 | 2,121 | 2,133 | 499,600 | ▲ | 0.07% |
| 2025-05-07 | 2222 | 寿スピリッツ | 1,405,931 | 0.90% | 2,167 | 2,236 | 2,149 | 2,221 | 773,400 | ▲ | 0.08% |
| 2025-05-08 | 2222 | 寿スピリッツ | 1,399,829 | 0.89% | 2,200 | 2,200 | 2,148 | 2,173 | 459,300 | ▼ | -0.01% |
| 2025-05-12 | 2222 | 寿スピリッツ | 1,431,429 | 0.91% | 2,294 | 2,303 | 2,250 | 2,283 | 714,400 | ▲ | 0.02% |
| 2025-05-14 | 2222 | 寿スピリッツ | 1,394,369 | 0.89% | 2,130 | 2,228 | 2,109 | 2,201 | 1,322,300 | ▼ | -0.02% |
| 2025-05-19 | 2222 | 寿スピリッツ | 1,439,959 | 0.92% | 2,419 | 2,469 | 2,390 | 2,390 | 972,400 | ▲ | 0.03% |
| 2025-05-30 | 2222 | 寿スピリッツ | 1,567,020 | 1.00% | 2,319 | 2,349 | 2,316 | 2,333 | 336,800 | ▲ | 0.07% |
| 2025-04-02 | 2229 | カルビー | 816,082 | 0.60% | 2,817 | 2,822 | 2,743 | 2,743 | 332,300 | ▲ | 0.3% |
| 2025-04-03 | 2229 | カルビー | 764,682 | 0.57% | 2,670 | 2,738 | 2,670 | 2,738 | 393,000 | ▼ | -0.03% |
| 2025-04-07 | 2229 | カルビー | 401,482 | 0.29% | 2,703 | 2,740 | 2,652 | 2,677 | 525,000 | ▼ | -0.27% |
| 2024-08-05 | 2264 | 森永乳 | 481,694 | 0.52% | 3,241 | 3,370 | 3,172 | 3,192 | 573,400 | ▲ | 0.12% |
| 2024-08-08 | 2264 | 森永乳 | 552,294 | 0.60% | 3,345 | 3,447 | 3,096 | 3,407 | 957,400 | ▲ | 0.07% |
| 2024-08-14 | 2264 | 森永乳 | 543,694 | 0.59% | 3,370 | 3,384 | 3,241 | 3,262 | 334,800 | ▼ | -0.01% |
| 2024-08-16 | 2264 | 森永乳 | 452,594 | 0.49% | 3,246 | 3,271 | 3,202 | 3,271 | 428,900 | ▼ | -0.09% |
| 2024-08-23 | 228A | オプロ | 17,300 | 0.78% | 1,461 | 1,480 | 1,405 | 1,408 | 413,700 | ▲ | 0.78% |
| 2024-08-26 | 228A | オプロ | 32,600 | 1.47% | 1,407 | 1,445 | 1,392 | 1,403 | 252,700 | ▲ | 0.69% |
| 2024-09-04 | 228A | オプロ | 45,000 | 2.04% | 1,360 | 1,388 | 1,280 | 1,280 | 103,000 | ▼ | -0.21% |
| 2024-09-06 | 228A | オプロ | 42,400 | 1.92% | 1,293 | 1,293 | 1,217 | 1,224 | 62,300 | ▼ | -0.12% |
| 2024-09-09 | 228A | オプロ | 41,500 | 1.88% | 1,164 | 1,234 | 1,150 | 1,191 | 39,800 | ▼ | -0.04% |
| 2024-09-10 | 228A | オプロ | 43,200 | 1.95% | 1,329 | 1,329 | 1,224 | 1,238 | 81,200 | ▲ | 0.07% |
| 2024-09-11 | 228A | オプロ | 45,300 | 2.05% | 1,268 | 1,269 | 1,200 | 1,230 | 28,500 | ▲ | 0.09% |
| 2024-09-19 | 228A | オプロ | 43,300 | 1.96% | 1,203 | 1,234 | 1,203 | 1,234 | 9,200 | ▼ | -0.08% |
| 2024-09-20 | 228A | オプロ | 41,000 | 1.85% | 1,241 | 1,319 | 1,241 | 1,300 | 29,200 | ▼ | -0.1% |
| 2024-09-24 | 228A | オプロ | 43,700 | 1.98% | 1,330 | 1,347 | 1,311 | 1,313 | 22,800 | ▲ | 0.12% |
| 2024-09-25 | 228A | オプロ | 42,300 | 1.85% | 1,330 | 1,349 | 1,301 | 1,349 | 23,900 | ▼ | -0.12% |
| 2024-09-30 | 228A | オプロ | 40,900 | 1.78% | 1,295 | 1,324 | 1,270 | 1,295 | 20,900 | ▼ | -0.07% |
| 2024-10-02 | 228A | オプロ | 43,600 | 1.90% | 1,350 | 1,439 | 1,325 | 1,388 | 41,700 | ▲ | 0.11% |
| 2024-10-04 | 228A | オプロ | 46,100 | 2.01% | 1,443 | 1,443 | 1,386 | 1,427 | 32,600 | ▲ | 0.1% |
| 2024-10-07 | 228A | オプロ | 51,100 | 2.23% | 1,449 | 1,449 | 1,401 | 1,415 | 28,800 | ▲ | 0.22% |
| 2024-10-08 | 228A | オプロ | 53,500 | 2.34% | 1,405 | 1,423 | 1,330 | 1,365 | 39,800 | ▲ | 0.1% |
| 2024-10-10 | 228A | オプロ | 55,000 | 2.40% | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | ▲ | 0.06% |
| 2024-10-11 | 228A | オプロ | 45,000 | 1.96% | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 | ▼ | -0.43% |
| 2024-10-15 | 228A | オプロ | 45,900 | 2.00% | 1,217 | 1,217 | 1,155 | 1,162 | 36,500 | ▲ | 0.04% |
| 2024-10-16 | 228A | オプロ | 44,400 | 1.94% | 1,151 | 1,165 | 1,131 | 1,151 | 22,900 | ▼ | -0.06% |
| 2024-10-17 | 228A | オプロ | 37,400 | 1.63% | 1,152 | 1,152 | 1,080 | 1,140 | 57,600 | ▼ | -0.31% |
| 2024-10-18 | 228A | オプロ | 34,900 | 1.52% | 1,139 | 1,143 | 1,090 | 1,123 | 35,700 | ▼ | -0.1% |
| 2024-10-22 | 228A | オプロ | 36,600 | 1.60% | 1,169 | 1,187 | 1,115 | 1,115 | 21,100 | ▲ | 0.08% |
| 2024-10-23 | 228A | オプロ | 36,000 | 1.57% | 1,105 | 1,140 | 1,105 | 1,111 | 14,700 | ▼ | -0.03% |
| 2024-10-28 | 228A | オプロ | 33,000 | 1.44% | 1,060 | 1,104 | 1,055 | 1,090 | 11,900 | ▼ | -0.13% |
| 2024-10-31 | 228A | オプロ | 30,300 | 1.32% | 1,183 | 1,230 | 1,180 | 1,214 | 21,400 | ▼ | -0.11% |
| 2024-11-01 | 228A | オプロ | 28,700 | 1.25% | 1,184 | 1,226 | 1,184 | 1,225 | 12,200 | ▼ | -0.07% |
| 2024-11-08 | 228A | オプロ | 30,900 | 1.35% | 1,314 | 1,370 | 1,310 | 1,360 | 47,600 | ▲ | 0.1% |
| 2024-11-13 | 228A | オプロ | 27,100 | 1.18% | 1,331 | 1,383 | 1,331 | 1,353 | 22,700 | ▼ | -0.17% |
| 2024-11-14 | 228A | オプロ | 29,800 | 1.30% | 1,323 | 1,360 | 1,322 | 1,322 | 19,200 | ▲ | 0.12% |
| 2024-11-18 | 228A | オプロ | 28,900 | 1.26% | 1,316 | 1,378 | 1,316 | 1,363 | 15,200 | ▼ | -0.04% |
| 2024-11-19 | 228A | オプロ | 26,800 | 1.17% | 1,355 | 1,419 | 1,342 | 1,400 | 37,300 | ▼ | -0.09% |
| 2024-11-20 | 228A | オプロ | 22,800 | 0.99% | 1,414 | 1,433 | 1,379 | 1,399 | 17,000 | ▼ | -0.17% |
| 2024-11-22 | 228A | オプロ | 23,000 | 1.00% | 1,420 | 1,451 | 1,420 | 1,441 | 13,400 | ▲ | 0.01% |
| 2024-11-25 | 228A | オプロ | 22,300 | 0.97% | 1,451 | 1,464 | 1,420 | 1,440 | 13,800 | ▼ | -0.03% |
| 2024-12-06 | 228A | オプロ | 20,200 | 0.88% | 1,346 | 1,346 | 1,305 | 1,315 | 21,000 | ▼ | -0.08% |
| 2024-12-18 | 228A | オプロ | 21,400 | 0.93% | 1,331 | 1,337 | 1,298 | 1,298 | 15,900 | ▲ | 0.05% |
| 2024-12-19 | 228A | オプロ | 23,000 | 1.00% | 1,295 | 1,301 | 1,283 | 1,283 | 7,300 | ▲ | 0.06% |
| 2024-12-24 | 228A | オプロ | 25,500 | 1.11% | 1,222 | 1,250 | 1,222 | 1,231 | 5,900 | ▲ | 0.11% |
| 2024-12-27 | 228A | オプロ | 24,800 | 1.08% | 1,245 | 1,270 | 1,235 | 1,256 | 7,200 | ▼ | -0.03% |
| 2025-01-15 | 228A | オプロ | 20,100 | 0.87% | 1,135 | 1,174 | 1,111 | 1,135 | 53,600 | ▼ | -0.21% |
| 2025-01-20 | 228A | オプロ | 21,100 | 0.92% | 1,220 | 1,220 | 1,189 | 1,191 | 22,000 | ▲ | 0.05% |
| 2025-01-24 | 228A | オプロ | 17,900 | 0.78% | 1,144 | 1,179 | 1,138 | 1,159 | 5,900 | ▼ | -0.14% |
| 2025-01-28 | 228A | オプロ | 15,900 | 0.69% | 1,189 | 1,208 | 1,184 | 1,184 | 10,900 | ▼ | -0.09% |
| 2025-02-17 | 228A | オプロ | 13,700 | 0.59% | 1,212 | 1,265 | 1,212 | 1,264 | 9,300 | ▼ | -0.09% |
| 2025-02-25 | 228A | オプロ | 10,900 | 0.47% | 1,205 | 1,265 | 1,195 | 1,222 | 19,300 | ▼ | -0.12% |
| 2024-04-17 | 2301 | 学情 | 84,166 | 0.54% | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 | ▲ | 0.24% |
| 2024-04-18 | 2301 | 学情 | 112,666 | 0.72% | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 | ▲ | 0.17% |
| 2024-05-01 | 2301 | 学情 | 97,266 | 0.62% | 1,746 | 1,764 | 1,730 | 1,744 | 98,100 | ▼ | -0.09% |
| 2024-05-02 | 2301 | 学情 | 68,066 | 0.43% | 1,749 | 1,778 | 1,736 | 1,763 | 90,600 | ▼ | -0.19% |
| 2024-10-16 | 2301 | 学情 | 78,366 | 0.50% | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 | ▲ | 0.06% |
| 2024-10-21 | 2301 | 学情 | 74,466 | 0.47% | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 | ▼ | -0.03% |
| 2024-10-30 | 2301 | 学情 | 93,166 | 0.59% | 1,702 | 1,706 | 1,657 | 1,692 | 499,100 | ▲ | 0.12% |
| 2024-10-31 | 2301 | 学情 | 98,866 | 0.63% | 1,657 | 1,686 | 1,653 | 1,671 | 158,900 | ▲ | 0.04% |
| 2024-11-01 | 2301 | 学情 | 93,266 | 0.59% | 1,650 | 1,668 | 1,640 | 1,644 | 95,400 | ▼ | -0.04% |
| 2024-11-05 | 2301 | 学情 | 93,466 | 0.60% | 1,650 | 1,707 | 1,630 | 1,701 | 107,800 | ▲ | 0.01% |
| 2024-11-06 | 2301 | 学情 | 91,766 | 0.58% | 1,705 | 1,731 | 1,694 | 1,717 | 66,400 | ▼ | -0.02% |
| 2024-11-08 | 2301 | 学情 | 72,666 | 0.46% | 1,761 | 1,764 | 1,717 | 1,717 | 55,400 | ▼ | -0.11% |
| 2024-11-26 | 2301 | 学情 | 84,166 | 0.54% | 1,762 | 1,770 | 1,743 | 1,769 | 49,600 | ▲ | 0.08% |
| 2024-12-10 | 2301 | 学情 | 70,266 | 0.45% | 1,920 | 2,063 | 1,864 | 2,041 | 1,062,700 | ▼ | -0.09% |
| 2024-03-05 | 2305 | スタ・アリス | 84,950 | 0.49% | 2,043 | 2,051 | 2,041 | 2,041 | 46,000 | ▼ | -0.07% |
| 2024-03-06 | 2305 | スタ・アリス | 88,150 | 0.51% | 2,040 | 2,057 | 2,040 | 2,050 | 59,300 | ▲ | 0.02% |
| 2024-03-07 | 2305 | スタ・アリス | 76,750 | 0.44% | 2,064 | 2,072 | 2,044 | 2,049 | 82,100 | ▼ | -0.07% |
| 2024-03-06 | 2315 | ＣＡＩＣＡＤ | 733,117 | 0.53% | 59 | 80 | 58 | 76 | 19,846,400 | ▲ | 0.13% |
| 2024-03-08 | 2315 | ＣＡＩＣＡＤ | 642,117 | 0.47% | 70 | 71 | 61 | 65 | 6,743,900 | ▼ | -0.06% |
| 2024-11-12 | 2315 | ＣＡＩＣＡＤ | 775,017 | 0.56% | 53 | 69 | 52 | 58 | 38,830,800 | ▲ | 0.56% |
| 2024-11-13 | 2315 | ＣＡＩＣＡＤ | 1,231,317 | 0.90% | 58 | 60 | 53 | 55 | 10,240,900 | ▲ | 0.34% |
| 2024-11-14 | 2315 | ＣＡＩＣＡＤ | 1,600,117 | 1.17% | 56 | 58 | 52 | 52 | 8,872,400 | ▲ | 0.26% |
| 2024-11-15 | 2315 | ＣＡＩＣＡＤ | 1,493,317 | 1.09% | 51 | 53 | 50 | 51 | 4,456,700 | ▼ | -0.07% |
| 2024-11-19 | 2315 | ＣＡＩＣＡＤ | 1,347,917 | 0.98% | 55 | 58 | 53 | 56 | 4,182,800 | ▼ | -0.11% |
| 2024-11-21 | 2315 | ＣＡＩＣＡＤ | 947,917 | 0.69% | 54 | 64 | 54 | 63 | 22,236,400 | ▼ | -0.29% |
| 2024-11-25 | 2315 | ＣＡＩＣＡＤ | 733,717 | 0.53% | 61 | 64 | 60 | 62 | 5,848,800 | ▼ | -0.15% |
| 2024-11-26 | 2315 | ＣＡＩＣＡＤ | 606,217 | 0.44% | 61 | 61 | 57 | 59 | 6,431,500 | ▼ | -0.09% |
| 2025-03-14 | 2315 | ＣＡＩＣＡＤ | 809,817 | 0.59% | 61 | 63 | 59 | 61 | 4,118,400 | ▲ | 0.59% |
| 2025-03-17 | 2315 | ＣＡＩＣＡＤ | 0 | 0.00% | 63 | 66 | 61 | 63 | 7,880,800 | ▼ | -0.59% |
| 2024-12-23 | 2321 | ソフトフロン | 176,900 | 0.57% | 100 | 119 | 98 | 104 | 2,651,900 | ▲ | 0.25% |
| 2024-12-30 | 2321 | ソフトフロン | 90,100 | 0.29% | 104 | 109 | 104 | 104 | 395,100 | ▼ | -0.27% |
| 2025-01-17 | 2321 | ソフトフロン | 185,300 | 0.60% | 110 | 113 | 105 | 108 | 825,900 | ▲ | 0.18% |
| 2025-01-20 | 2321 | ソフトフロン | 174,700 | 0.56% | 106 | 107 | 102 | 103 | 369,100 | ▼ | -0.03% |
| 2025-01-22 | 2321 | ソフトフロン | 148,500 | 0.48% | 99 | 104 | 99 | 102 | 276,600 | ▼ | -0.08% |
| 2025-01-27 | 2321 | ソフトフロン | 184,500 | 0.59% | 129 | 133 | 120 | 122 | 1,147,900 | ▲ | 0.21% |
| 2025-01-28 | 2321 | ソフトフロン | 436,200 | 1.41% | 116 | 146 | 115 | 121 | 8,367,500 | ▲ | 0.82% |
| 2025-01-29 | 2321 | ソフトフロン | 605,700 | 1.96% | 126 | 132 | 119 | 119 | 3,501,200 | ▲ | 0.55% |
| 2025-01-30 | 2321 | ソフトフロン | 464,000 | 1.50% | 118 | 118 | 108 | 111 | 1,593,300 | ▼ | -0.46% |
| 2025-01-31 | 2321 | ソフトフロン | 427,500 | 1.38% | 110 | 112 | 109 | 111 | 408,500 | ▼ | -0.12% |
| 2025-01-31 | 2321 | ソフトフロン | 427,500 | 1.38% | 110 | 112 | 109 | 111 | 408,500 | ▼ | -0.12% |
| 2025-02-03 | 2321 | ソフトフロン | 350,800 | 1.13% | 115 | 127 | 113 | 120 | 2,138,300 | ▼ | -0.25% |
| 2025-02-03 | 2321 | ソフトフロン | 350,800 | 1.13% | 115 | 127 | 113 | 120 | 2,138,300 | ▼ | -0.25% |
| 2025-02-04 | 2321 | ソフトフロン | 338,700 | 1.09% | 120 | 123 | 118 | 119 | 617,600 | ▼ | -0.03% |
| 2025-02-04 | 2321 | ソフトフロン | 338,700 | 1.09% | 120 | 123 | 118 | 119 | 617,600 | ▼ | -0.03% |
| 2025-02-06 | 2321 | ソフトフロン | 339,900 | 1.10% | 118 | 120 | 116 | 120 | 219,000 | ▲ | 0.01% |
| 2025-02-06 | 2321 | ソフトフロン | 339,900 | 1.10% | 118 | 120 | 116 | 120 | 219,000 | ▲ | 0.01% |
| 2025-02-10 | 2321 | ソフトフロン | 304,400 | 0.98% | 117 | 125 | 116 | 125 | 742,600 | ▼ | -0.12% |
| 2025-02-10 | 2321 | ソフトフロン | 304,400 | 0.98% | 117 | 125 | 116 | 125 | 742,600 | ▼ | -0.12% |
| 2025-02-13 | 2321 | ソフトフロン | 79,700 | 0.25% | 118 | 139 | 118 | 135 | 5,605,000 | ▼ | -0.73% |
| 2025-02-13 | 2321 | ソフトフロン | 79,700 | 0.25% | 118 | 139 | 118 | 135 | 5,605,000 | ▼ | -0.73% |
| 2025-02-18 | 2321 | ソフトフロン | 165,100 | 0.53% | 131 | 134 | 128 | 130 | 369,300 | ▲ | 0.1% |
| 2025-02-19 | 2321 | ソフトフロン | 191,700 | 0.62% | 132 | 134 | 126 | 129 | 626,400 | ▲ | 0.08% |
| 2025-02-21 | 2321 | ソフトフロン | 223,800 | 0.72% | 126 | 130 | 125 | 125 | 370,700 | ▲ | 0.09% |
| 2025-02-27 | 2321 | ソフトフロン | 262,300 | 0.84% | 130 | 130 | 122 | 122 | 419,500 | ▲ | 0.12% |
| 2025-02-28 | 2321 | ソフトフロン | 305,300 | 0.98% | 122 | 125 | 119 | 122 | 382,900 | ▲ | 0.14% |
| 2025-03-03 | 2321 | ソフトフロン | 311,400 | 1.00% | 122 | 124 | 119 | 120 | 222,300 | ▲ | 0.02% |
| 2025-03-13 | 2321 | ソフトフロン | 293,100 | 0.94% | 119 | 122 | 118 | 120 | 259,600 | ▼ | -0.06% |
| 2025-03-17 | 2321 | ソフトフロン | 267,600 | 0.86% | 124 | 126 | 121 | 124 | 293,700 | ▼ | -0.07% |
| 2025-03-18 | 2321 | ソフトフロン | 129,500 | 0.41% | 124 | 135 | 124 | 133 | 821,500 | ▼ | -0.45% |
| 2024-03-01 | 2323 | ｆｏｎｆｕｎ | 56,100 | 1.65% | 1,080 | 1,104 | 1,021 | 1,025 | 139,500 | ▲ | 0.23% |
| 2024-03-04 | 2323 | ｆｏｎｆｕｎ | 59,200 | 1.75% | 1,043 | 1,069 | 958 | 972 | 221,800 | ▲ | 0.1% |
| 2024-03-05 | 2323 | ｆｏｎｆｕｎ | 47,000 | 1.39% | 972 | 999 | 934 | 978 | 207,600 | ▼ | -0.36% |
| 2024-03-06 | 2323 | ｆｏｎｆｕｎ | 63,900 | 1.89% | 988 | 1,045 | 943 | 943 | 155,700 | ▲ | 0.5% |
| 2024-03-07 | 2323 | ｆｏｎｆｕｎ | 67,700 | 2.00% | 973 | 980 | 917 | 920 | 82,800 | ▲ | 0.11% |
| 2024-03-08 | 2323 | ｆｏｎｆｕｎ | 66,700 | 1.97% | 925 | 959 | 907 | 949 | 88,300 | ▼ | -0.03% |
| 2024-03-11 | 2323 | ｆｏｎｆｕｎ | 71,900 | 2.12% | 919 | 956 | 859 | 868 | 149,900 | ▲ | 0.15% |
| 2024-03-12 | 2323 | ｆｏｎｆｕｎ | 60,400 | 1.78% | 865 | 912 | 861 | 892 | 91,200 | ▼ | -0.34% |
| 2024-03-13 | 2323 | ｆｏｎｆｕｎ | 66,700 | 1.97% | 892 | 994 | 892 | 986 | 244,100 | ▲ | 0.18% |
| 2024-03-14 | 2323 | ｆｏｎｆｕｎ | 77,700 | 2.29% | 985 | 1,036 | 940 | 1,016 | 198,100 | ▲ | 0.32% |
| 2024-03-15 | 2323 | ｆｏｎｆｕｎ | 85,300 | 2.52% | 1,012 | 1,090 | 968 | 1,045 | 380,300 | ▲ | 0.23% |
| 2024-03-18 | 2323 | ｆｏｎｆｕｎ | 100,300 | 2.96% | 1,045 | 1,075 | 970 | 1,003 | 247,300 | ▲ | 0.43% |
| 2024-03-19 | 2323 | ｆｏｎｆｕｎ | 104,900 | 3.10% | 985 | 998 | 890 | 908 | 282,500 | ▲ | 0.14% |
| 2024-03-21 | 2323 | ｆｏｎｆｕｎ | 103,500 | 3.06% | 912 | 914 | 893 | 896 | 101,400 | ▼ | -0.04% |
| 2024-03-22 | 2323 | ｆｏｎｆｕｎ | 101,100 | 2.99% | 901 | 906 | 869 | 905 | 52,200 | ▼ | -0.06% |
| 2024-03-27 | 2323 | ｆｏｎｆｕｎ | 95,700 | 2.83% | 882 | 882 | 844 | 847 | 63,600 | ▼ | -0.16% |
| 2024-03-28 | 2323 | ｆｏｎｆｕｎ | 93,300 | 2.75% | 817 | 859 | 813 | 820 | 49,400 | ▼ | -0.08% |
| 2024-04-01 | 2323 | ｆｏｎｆｕｎ | 103,100 | 3.04% | 861 | 861 | 815 | 829 | 44,100 | ▲ | 0.29% |
| 2024-04-03 | 2323 | ｆｏｎｆｕｎ | 97,300 | 2.87% | 785 | 791 | 754 | 763 | 53,900 | ▼ | -0.16% |
| 2024-04-04 | 2323 | ｆｏｎｆｕｎ | 91,700 | 2.71% | 774 | 825 | 758 | 816 | 49,200 | ▼ | -0.16% |
| 2024-04-05 | 2323 | ｆｏｎｆｕｎ | 89,700 | 2.65% | 800 | 801 | 782 | 788 | 39,800 | ▼ | -0.06% |
| 2024-04-09 | 2323 | ｆｏｎｆｕｎ | 86,900 | 2.57% | 804 | 813 | 784 | 795 | 32,400 | ▼ | -0.08% |
| 2024-04-12 | 2323 | ｆｏｎｆｕｎ | 80,400 | 2.37% | 809 | 847 | 799 | 806 | 49,400 | ▼ | -0.19% |
| 2024-04-15 | 2323 | ｆｏｎｆｕｎ | 72,800 | 2.15% | 806 | 838 | 806 | 838 | 25,000 | ▼ | -0.22% |
| 2024-04-16 | 2323 | ｆｏｎｆｕｎ | 67,700 | 2.00% | 825 | 853 | 823 | 841 | 30,500 | ▼ | -0.14% |
| 2024-04-17 | 2323 | ｆｏｎｆｕｎ | 66,800 | 1.97% | 841 | 848 | 817 | 844 | 23,200 | ▼ | -0.03% |
| 2024-04-23 | 2323 | ｆｏｎｆｕｎ | 62,700 | 1.85% | 804 | 826 | 803 | 826 | 16,700 | ▼ | -0.11% |
| 2024-04-25 | 2323 | ｆｏｎｆｕｎ | 60,500 | 1.78% | 839 | 850 | 823 | 827 | 18,000 | ▼ | -0.07% |
| 2024-05-08 | 2323 | ｆｏｎｆｕｎ | 57,400 | 1.69% | 833 | 842 | 827 | 832 | 6,000 | ▼ | -0.09% |
| 2024-05-14 | 2323 | ｆｏｎｆｕｎ | 52,200 | 1.54% | 809 | 820 | 795 | 820 | 10,200 | ▼ | -0.14% |
| 2024-05-15 | 2323 | ｆｏｎｆｕｎ | 50,400 | 1.49% | 815 | 830 | 811 | 830 | 19,100 | ▼ | -0.05% |
| 2024-05-20 | 2323 | ｆｏｎｆｕｎ | 46,800 | 1.38% | 804 | 831 | 804 | 821 | 15,000 | ▼ | -0.11% |
| 2024-06-03 | 2323 | ｆｏｎｆｕｎ | 43,900 | 1.29% | 788 | 789 | 777 | 777 | 2,700 | ▼ | -0.08% |
| 2024-06-20 | 2323 | ｆｏｎｆｕｎ | 44,600 | 1.31% | 850 | 899 | 810 | 822 | 147,400 | ▲ | 0.02% |
| 2024-06-27 | 2323 | ｆｏｎｆｕｎ | 43,500 | 1.28% | 824 | 832 | 816 | 831 | 7,200 | ▼ | -0.03% |
| 2024-07-05 | 2323 | ｆｏｎｆｕｎ | 39,600 | 1.17% | 870 | 886 | 869 | 876 | 4,900 | ▼ | -0.11% |
| 2024-07-05 | 2323 | ｆｏｎｆｕｎ | 39,600 | 1.17% | 870 | 886 | 869 | 876 | 4,900 | ▼ | -0.11% |
| 2024-07-08 | 2323 | ｆｏｎｆｕｎ | 37,000 | 1.09% | 883 | 889 | 872 | 888 | 8,100 | ▼ | -0.07% |
| 2024-07-10 | 2323 | ｆｏｎｆｕｎ | 32,900 | 0.97% | 872 | 895 | 864 | 894 | 14,200 | ▼ | -0.12% |
| 2024-07-12 | 2323 | ｆｏｎｆｕｎ | 29,600 | 0.87% | 883 | 903 | 883 | 898 | 5,800 | ▼ | -0.09% |
| 2024-07-17 | 2323 | ｆｏｎｆｕｎ | 25,900 | 0.76% | 899 | 924 | 899 | 922 | 31,300 | ▼ | -0.1% |
| 2024-07-30 | 2323 | ｆｏｎｆｕｎ | 23,600 | 0.69% | 913 | 916 | 911 | 913 | 6,500 | ▼ | -0.07% |
| 2024-08-07 | 2323 | ｆｏｎｆｕｎ | 18,500 | 0.54% | 637 | 738 | 637 | 738 | 34,400 | ▼ | -0.14% |
| 2024-11-07 | 2323 | ｆｏｎｆｕｎ | 17,700 | 0.49% | 879 | 884 | 877 | 883 | 5,200 | ▼ | -0.05% |
| 2025-02-12 | 2325 | ＮＪＳ | 63,366 | 0.63% | 4,460 | 4,515 | 4,290 | 4,350 | 125,700 | ▲ | 0.23% |
| 2025-02-12 | 2325 | ＮＪＳ | 63,366 | 0.63% | 4,460 | 4,515 | 4,290 | 4,350 | 125,700 | ▲ | 0.23% |
| 2025-02-17 | 2325 | ＮＪＳ | 71,466 | 0.71% | 4,115 | 4,440 | 4,100 | 4,260 | 109,800 | ▲ | 0.07% |
| 2025-02-19 | 2325 | ＮＪＳ | 89,166 | 0.88% | 4,290 | 4,550 | 4,270 | 4,550 | 253,600 | ▲ | 0.17% |
| 2025-02-28 | 2325 | ＮＪＳ | 80,366 | 0.79% | 4,325 | 4,420 | 4,240 | 4,320 | 54,600 | ▼ | -0.08% |
| 2025-03-13 | 2325 | ＮＪＳ | 80,766 | 0.80% | 4,520 | 4,645 | 4,435 | 4,475 | 45,700 | ▲ | 0.01% |
| 2025-03-14 | 2325 | ＮＪＳ | 78,766 | 0.78% | 4,440 | 4,535 | 4,300 | 4,515 | 42,200 | ▼ | -0.02% |
| 2025-04-08 | 2325 | ＮＪＳ | 69,266 | 0.68% | 3,725 | 3,870 | 3,725 | 3,780 | 34,500 | ▼ | -0.09% |
| 2025-05-01 | 2325 | ＮＪＳ | 70,664 | 0.70% | 4,215 | 4,215 | 4,015 | 4,025 | 48,300 | ▲ | 0.01% |
| 2025-05-14 | 2325 | ＮＪＳ | 67,827 | 0.67% | 3,910 | 4,040 | 3,810 | 4,030 | 68,700 | ▼ | -0.02% |
| 2024-06-28 | 2326 | デジアーツ | 72,210 | 0.51% | 4,430 | 4,545 | 4,405 | 4,510 | 216,800 | ▲ | 0.1% |
| 2024-07-02 | 2326 | デジアーツ | 95,910 | 0.67% | 4,600 | 4,690 | 4,590 | 4,660 | 254,800 | ▲ | 0.16% |
| 2024-07-04 | 2326 | デジアーツ | 125,210 | 0.88% | 4,770 | 5,030 | 4,750 | 4,920 | 334,800 | ▲ | 0.2% |
| 2024-07-05 | 2326 | デジアーツ | 135,610 | 0.95% | 4,965 | 5,060 | 4,930 | 4,940 | 233,200 | ▲ | 0.06% |
| 2024-07-05 | 2326 | デジアーツ | 135,610 | 0.95% | 4,965 | 5,060 | 4,930 | 4,940 | 233,200 | ▲ | 0.06% |
| 2024-07-10 | 2326 | デジアーツ | 123,010 | 0.87% | 4,900 | 4,900 | 4,755 | 4,805 | 185,300 | ▼ | -0.07% |
| 2024-07-16 | 2326 | デジアーツ | 133,710 | 0.94% | 5,030 | 5,120 | 5,000 | 5,060 | 117,000 | ▲ | 0.06% |
| 2024-07-18 | 2326 | デジアーツ | 145,010 | 1.02% | 5,010 | 5,120 | 5,000 | 5,000 | 108,000 | ▲ | 0.08% |
| 2024-07-22 | 2326 | デジアーツ | 163,310 | 1.15% | 5,080 | 5,110 | 4,885 | 4,970 | 108,000 | ▲ | 0.12% |
| 2024-07-24 | 2326 | デジアーツ | 151,910 | 1.07% | 4,830 | 4,895 | 4,780 | 4,790 | 102,500 | ▼ | -0.07% |
| 2024-07-29 | 2326 | デジアーツ | 156,310 | 1.10% | 4,810 | 4,870 | 4,785 | 4,850 | 60,600 | ▲ | 0.03% |
| 2024-08-01 | 2326 | デジアーツ | 178,510 | 1.26% | 4,290 | 4,380 | 4,065 | 4,065 | 346,900 | ▲ | 0.15% |
| 2024-08-02 | 2326 | デジアーツ | 201,510 | 1.42% | 3,945 | 4,030 | 3,865 | 3,870 | 188,100 | ▲ | 0.15% |
| 2024-08-07 | 2326 | デジアーツ | 193,148 | 1.36% | 3,635 | 3,940 | 3,635 | 3,800 | 133,500 | ▼ | -0.05% |
| 2024-08-08 | 2326 | デジアーツ | 127,448 | 0.90% | 3,730 | 3,970 | 3,725 | 3,905 | 103,600 | ▼ | -0.46% |
| 2024-08-14 | 2326 | デジアーツ | 143,548 | 1.01% | 4,105 | 4,220 | 4,070 | 4,215 | 97,200 | ▲ | 0.1% |
| 2024-08-21 | 2326 | デジアーツ | 155,848 | 1.10% | 4,340 | 4,460 | 4,335 | 4,340 | 66,400 | ▲ | 0.09% |
| 2024-08-30 | 2326 | デジアーツ | 152,348 | 1.07% | 4,355 | 4,485 | 4,355 | 4,465 | 62,100 | ▼ | -0.03% |
| 2024-09-09 | 2326 | デジアーツ | 155,748 | 1.10% | 4,200 | 4,315 | 4,200 | 4,310 | 52,600 | ▲ | 0.03% |
| 2024-09-10 | 2326 | デジアーツ | 152,348 | 1.07% | 4,345 | 4,375 | 4,295 | 4,375 | 48,900 | ▼ | -0.03% |
| 2024-09-18 | 2326 | デジアーツ | 156,748 | 1.10% | 4,550 | 4,630 | 4,545 | 4,570 | 52,700 | ▲ | 0.03% |
| 2024-09-26 | 2326 | デジアーツ | 174,653 | 1.23% | 4,885 | 5,000 | 4,840 | 5,000 | 96,700 | ▲ | 0.12% |
| 2024-09-30 | 2326 | デジアーツ | 188,153 | 1.33% | 4,875 | 5,000 | 4,860 | 4,930 | 112,900 | ▲ | 0.1% |
| 2024-10-11 | 2326 | デジアーツ | 182,453 | 1.29% | 5,230 | 5,370 | 5,230 | 5,300 | 101,800 | ▼ | -0.04% |
| 2024-10-15 | 2326 | デジアーツ | 186,353 | 1.31% | 5,330 | 5,360 | 5,210 | 5,290 | 60,500 | ▲ | 0.02% |
| 2024-10-16 | 2326 | デジアーツ | 183,653 | 1.29% | 5,250 | 5,300 | 5,190 | 5,190 | 54,500 | ▼ | -0.02% |
| 2024-10-28 | 2326 | デジアーツ | 166,653 | 1.17% | 5,000 | 5,130 | 4,990 | 5,080 | 53,600 | ▼ | -0.12% |
| 2024-10-31 | 2326 | デジアーツ | 180,253 | 1.27% | 5,220 | 5,270 | 5,110 | 5,260 | 107,600 | ▲ | 0.1% |
| 2024-11-08 | 2326 | デジアーツ | 205,255 | 1.45% | 5,870 | 6,180 | 5,800 | 6,060 | 460,100 | ▲ | 0.17% |
| 2024-11-13 | 2326 | デジアーツ | 217,055 | 1.53% | 6,050 | 6,060 | 5,990 | 6,040 | 60,200 | ▲ | 0.08% |
| 2024-11-21 | 2326 | デジアーツ | 226,255 | 1.60% | 5,960 | 6,040 | 5,900 | 5,900 | 38,800 | ▲ | 0.07% |
| 2024-12-04 | 2326 | デジアーツ | 225,955 | 1.59% | 5,990 | 6,000 | 5,890 | 5,930 | 31,000 | ▼ | -0.01% |
| 2024-12-05 | 2326 | デジアーツ | 228,255 | 1.61% | 6,000 | 6,310 | 5,980 | 6,250 | 120,000 | ▲ | 0.02% |
| 2024-12-18 | 2326 | デジアーツ | 222,755 | 1.57% | 5,960 | 5,990 | 5,850 | 5,980 | 33,400 | ▼ | -0.04% |
| 2024-12-27 | 2326 | デジアーツ | 208,855 | 1.47% | 6,040 | 6,130 | 6,040 | 6,100 | 28,100 | ▼ | -0.1% |
| 2025-01-10 | 2326 | デジアーツ | 194,155 | 1.37% | 5,900 | 5,990 | 5,850 | 5,930 | 42,500 | ▼ | -0.09% |
| 2025-01-22 | 2326 | デジアーツ | 181,055 | 1.28% | 5,730 | 5,730 | 5,640 | 5,690 | 37,400 | ▼ | -0.09% |
| 2025-01-30 | 2326 | デジアーツ | 246,659 | 1.74% | 6,150 | 6,210 | 6,070 | 6,140 | 57,200 | ▲ | 0.46% |
| 2025-02-03 | 2326 | デジアーツ | 237,159 | 1.67% | 6,250 | 6,690 | 6,250 | 6,460 | 221,700 | ▼ | -0.07% |
| 2025-02-03 | 2326 | デジアーツ | 237,159 | 1.67% | 6,250 | 6,690 | 6,250 | 6,460 | 221,700 | ▼ | -0.07% |
| 2025-02-05 | 2326 | デジアーツ | 211,659 | 1.49% | 6,550 | 6,560 | 6,210 | 6,340 | 129,900 | ▼ | -0.17% |
| 2025-02-05 | 2326 | デジアーツ | 211,659 | 1.49% | 6,550 | 6,560 | 6,210 | 6,340 | 129,900 | ▼ | -0.17% |
| 2025-02-06 | 2326 | デジアーツ | 147,659 | 1.04% | 6,330 | 6,330 | 5,980 | 6,050 | 173,500 | ▼ | -0.44% |
| 2025-02-06 | 2326 | デジアーツ | 147,659 | 1.04% | 6,330 | 6,330 | 5,980 | 6,050 | 173,500 | ▼ | -0.44% |
| 2025-02-10 | 2326 | デジアーツ | 136,059 | 0.96% | 6,100 | 6,140 | 5,860 | 5,870 | 149,400 | ▼ | -0.08% |
| 2025-02-10 | 2326 | デジアーツ | 136,059 | 0.96% | 6,100 | 6,140 | 5,860 | 5,870 | 149,400 | ▼ | -0.08% |
| 2025-02-12 | 2326 | デジアーツ | 120,859 | 0.85% | 5,970 | 6,240 | 5,970 | 6,000 | 164,900 | ▼ | -0.1% |
| 2025-02-12 | 2326 | デジアーツ | 120,859 | 0.85% | 5,970 | 6,240 | 5,970 | 6,000 | 164,900 | ▼ | -0.1% |
| 2025-02-18 | 2326 | デジアーツ | 127,759 | 0.90% | 6,360 | 6,500 | 6,310 | 6,440 | 90,200 | ▲ | 0.05% |
| 2025-02-26 | 2326 | デジアーツ | 122,223 | 0.86% | 6,170 | 6,190 | 6,020 | 6,140 | 86,300 | ▼ | -0.04% |
| 2025-02-27 | 2326 | デジアーツ | 129,223 | 0.91% | 6,150 | 6,340 | 6,150 | 6,230 | 79,800 | ▲ | 0.05% |
| 2025-03-13 | 2326 | デジアーツ | 143,823 | 1.01% | 6,080 | 6,380 | 6,080 | 6,260 | 97,600 | ▲ | 0.09% |
| 2025-03-21 | 2326 | デジアーツ | 195,423 | 1.38% | 6,600 | 6,730 | 6,440 | 6,440 | 124,200 | ▲ | 0.36% |
| 2025-03-26 | 2326 | デジアーツ | 203,123 | 1.43% | 6,810 | 6,990 | 6,800 | 6,880 | 90,300 | ▲ | 0.05% |
| 2025-04-01 | 2326 | デジアーツ | 217,123 | 1.53% | 6,780 | 6,920 | 6,620 | 6,620 | 88,700 | ▲ | 0.1% |
| 2025-04-04 | 2326 | デジアーツ | 230,623 | 1.63% | 6,430 | 6,520 | 6,280 | 6,410 | 108,800 | ▲ | 0.09% |
| 2025-04-07 | 2326 | デジアーツ | 244,723 | 1.73% | 6,010 | 6,200 | 5,760 | 6,100 | 97,500 | ▲ | 0.1% |
| 2025-04-09 | 2326 | デジアーツ | 257,523 | 1.82% | 6,210 | 6,360 | 5,990 | 6,150 | 131,800 | ▲ | 0.09% |
| 2025-04-11 | 2326 | デジアーツ | 231,856 | 1.64% | 6,400 | 6,700 | 6,380 | 6,690 | 98,000 | ▼ | -0.18% |
| 2025-04-17 | 2326 | デジアーツ | 248,356 | 1.75% | 6,780 | 6,930 | 6,760 | 6,870 | 59,700 | ▲ | 0.11% |
| 2025-04-23 | 2326 | デジアーツ | 257,156 | 1.81% | 6,990 | 6,990 | 6,790 | 6,820 | 58,400 | ▲ | 0.06% |
| 2025-04-25 | 2326 | デジアーツ | 270,656 | 1.91% | 6,900 | 6,940 | 6,800 | 6,860 | 77,000 | ▲ | 0.09% |
| 2025-04-30 | 2326 | デジアーツ | 289,756 | 2.05% | 7,040 | 7,080 | 6,890 | 7,060 | 82,500 | ▲ | 0.13% |
| 2025-05-07 | 2326 | デジアーツ | 258,815 | 1.83% | 6,990 | 7,010 | 6,770 | 6,820 | 197,900 | ▼ | -0.21% |
| 2025-05-08 | 2326 | デジアーツ | 239,515 | 1.69% | 6,800 | 6,860 | 6,670 | 6,760 | 180,000 | ▼ | -0.14% |
| 2025-05-09 | 2326 | デジアーツ | 212,315 | 1.50% | 6,960 | 7,010 | 6,230 | 6,270 | 996,600 | ▼ | -0.18% |
| 2025-05-19 | 2326 | デジアーツ | 207,767 | 1.47% | 6,850 | 6,950 | 6,650 | 6,800 | 105,900 | ▼ | -0.03% |
| 2025-05-21 | 2326 | デジアーツ | 197,441 | 1.39% | 6,620 | 6,670 | 6,490 | 6,520 | 89,100 | ▼ | -0.08% |
| 2025-06-02 | 2326 | デジアーツ | 202,847 | 1.43% | 7,260 | 7,410 | 7,180 | 7,280 | 76,100 | ▲ | 0.04% |
| 2025-06-03 | 2326 | デジアーツ | 212,047 | 1.50% | 7,380 | 7,540 | 7,290 | 7,350 | 99,700 | ▲ | 0.07% |
| 2024-08-21 | 2327 | ＮＳＳＯＬ | 1,385,082 | 0.75% | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 | ▲ | 0.46% |
| 2024-08-26 | 2327 | ＮＳＳＯＬ | 1,274,082 | 0.69% | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 | ▼ | -0.06% |
| 2024-09-02 | 2327 | ＮＳＳＯＬ | 1,477,938 | 0.80% | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | ▲ | 0.11% |
| 2024-09-09 | 2327 | ＮＳＳＯＬ | 1,436,338 | 0.78% | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 | ▼ | -0.02% |
| 2024-09-17 | 2327 | ＮＳＳＯＬ | 312,338 | 0.17% | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 | ▼ | -0.61% |
| 2024-03-05 | 2330 | フォーサイド | 454,210 | 1.20% | 395 | 505 | 355 | 380 | 27,413,300 | ▼ | -0.44% |
| 2024-03-06 | 2330 | フォーサイド | 380,910 | 1.01% | 356 | 362 | 312 | 332 | 11,876,200 | ▼ | -0.18% |
| 2024-03-07 | 2330 | フォーサイド | 363,810 | 0.96% | 355 | 412 | 344 | 412 | 23,472,800 | ▼ | -0.05% |
| 2024-03-19 | 2330 | フォーサイド | 331,810 | 0.88% | 376 | 380 | 362 | 370 | 1,525,000 | ▼ | -0.07% |
| 2024-03-21 | 2330 | フォーサイド | 259,310 | 0.68% | 376 | 415 | 371 | 413 | 4,566,500 | ▼ | -0.19% |
| 2024-03-22 | 2330 | フォーサイド | 175,910 | 0.46% | 415 | 444 | 404 | 435 | 5,854,200 | ▼ | -0.22% |
| 2024-03-25 | 2330 | フォーサイド | 239,910 | 0.63% | 429 | 495 | 407 | 409 | 8,984,000 | ▲ | 0.17% |
| 2024-03-27 | 2330 | フォーサイド | 272,110 | 0.72% | 420 | 442 | 414 | 442 | 2,847,700 | ▲ | 0.08% |
| 2024-04-04 | 2330 | フォーサイド | 255,810 | 0.67% | 402 | 419 | 341 | 341 | 6,467,100 | ▼ | -0.04% |
| 2024-04-05 | 2330 | フォーサイド | 482,510 | 1.28% | 324 | 341 | 295 | 330 | 8,387,200 | ▲ | 0.61% |
| 2024-04-08 | 2330 | フォーサイド | 530,310 | 1.40% | 326 | 337 | 292 | 302 | 4,654,900 | ▲ | 0.11% |
| 2024-04-09 | 2330 | フォーサイド | 471,410 | 1.25% | 341 | 382 | 330 | 370 | 14,139,600 | ▼ | -0.14% |
| 2024-04-12 | 2330 | フォーサイド | 445,010 | 1.18% | 335 | 354 | 323 | 351 | 2,698,000 | ▼ | -0.07% |
| 2024-04-15 | 2330 | フォーサイド | 548,510 | 1.45% | 340 | 348 | 320 | 322 | 1,854,900 | ▲ | 0.27% |
| 2024-04-16 | 2330 | フォーサイド | 495,810 | 1.31% | 314 | 321 | 306 | 314 | 1,905,000 | ▼ | -0.13% |
| 2024-04-17 | 2330 | フォーサイド | 585,010 | 1.55% | 314 | 337 | 304 | 317 | 2,236,300 | ▲ | 0.24% |
| 2024-04-18 | 2330 | フォーサイド | 835,610 | 2.21% | 321 | 321 | 300 | 300 | 1,559,900 | ▲ | 0.65% |
| 2024-04-19 | 2330 | フォーサイド | 794,410 | 2.10% | 300 | 301 | 261 | 281 | 3,803,000 | ▼ | -0.1% |
| 2024-04-22 | 2330 | フォーサイド | 696,710 | 1.84% | 280 | 283 | 261 | 264 | 2,091,600 | ▼ | -0.26% |
| 2024-04-23 | 2330 | フォーサイド | 885,510 | 2.34% | 272 | 297 | 264 | 265 | 3,529,800 | ▲ | 0.49% |
| 2024-04-25 | 2330 | フォーサイド | 836,910 | 2.22% | 264 | 265 | 250 | 250 | 1,425,600 | ▼ | -0.11% |
| 2024-04-26 | 2330 | フォーサイド | 822,710 | 2.18% | 244 | 258 | 242 | 252 | 1,127,900 | ▼ | -0.04% |
| 2024-05-08 | 2330 | フォーサイド | 1,054,510 | 2.79% | 282 | 348 | 279 | 314 | 11,201,600 | ▲ | 0.6% |
| 2024-05-09 | 2330 | フォーサイド | 1,293,010 | 3.43% | 338 | 362 | 325 | 339 | 14,130,700 | ▲ | 0.64% |
| 2024-05-10 | 2330 | フォーサイド | 1,247,610 | 3.31% | 350 | 389 | 348 | 380 | 11,886,700 | ▼ | -0.12% |
| 2024-05-15 | 2330 | フォーサイド | 1,228,310 | 3.25% | 324 | 347 | 318 | 323 | 3,351,900 | ▼ | -0.06% |
| 2024-05-17 | 2330 | フォーサイド | 1,080,010 | 2.86% | 300 | 316 | 298 | 312 | 2,277,700 | ▼ | -0.39% |
| 2024-05-20 | 2330 | フォーサイド | 1,040,910 | 2.76% | 306 | 315 | 301 | 303 | 2,159,700 | ▼ | -0.1% |
| 2024-05-21 | 2330 | フォーサイド | 1,010,110 | 2.68% | 306 | 306 | 274 | 275 | 3,559,600 | ▼ | -0.07% |
| 2024-05-23 | 2330 | フォーサイド | 872,310 | 2.31% | 261 | 264 | 256 | 256 | 1,971,500 | ▼ | -0.37% |
| 2024-05-29 | 2330 | フォーサイド | 859,310 | 2.28% | 265 | 267 | 255 | 256 | 1,146,200 | ▼ | -0.03% |
| 2024-06-05 | 2330 | フォーサイド | 932,110 | 2.47% | 275 | 276 | 266 | 271 | 777,800 | ▲ | 0.19% |
| 2024-06-06 | 2330 | フォーサイド | 1,082,010 | 2.87% | 271 | 277 | 250 | 253 | 1,305,900 | ▲ | 0.39% |
| 2024-06-11 | 2330 | フォーサイド | 1,052,210 | 2.79% | 236 | 240 | 231 | 237 | 1,125,600 | ▼ | -0.08% |
| 2024-06-12 | 2330 | フォーサイド | 866,210 | 2.29% | 233 | 237 | 219 | 221 | 2,167,800 | ▼ | -0.5% |
| 2024-06-13 | 2330 | フォーサイド | 906,210 | 2.40% | 229 | 234 | 221 | 221 | 1,240,300 | ▲ | 0.1% |
| 2024-06-14 | 2330 | フォーサイド | 896,610 | 2.37% | 217 | 226 | 216 | 223 | 1,122,800 | ▼ | -0.02% |
| 2024-06-18 | 2330 | フォーサイド | 935,810 | 2.48% | 219 | 242 | 218 | 229 | 2,508,300 | ▲ | 0.1% |
| 2024-06-19 | 2330 | フォーサイド | 887,110 | 2.35% | 227 | 230 | 222 | 224 | 642,700 | ▼ | -0.12% |
| 2024-06-20 | 2330 | フォーサイド | 831,210 | 2.20% | 226 | 241 | 226 | 239 | 1,078,800 | ▼ | -0.14% |
| 2024-06-21 | 2330 | フォーサイド | 959,310 | 2.54% | 241 | 278 | 241 | 261 | 4,531,600 | ▲ | 0.33% |
| 2024-06-24 | 2330 | フォーサイド | 1,015,510 | 2.69% | 269 | 274 | 254 | 256 | 2,043,400 | ▲ | 0.14% |
| 2024-06-26 | 2330 | フォーサイド | 938,310 | 2.48% | 245 | 258 | 243 | 243 | 974,900 | ▼ | -0.2% |
| 2024-06-27 | 2330 | フォーサイド | 881,410 | 2.33% | 245 | 252 | 242 | 245 | 678,800 | ▼ | -0.14% |
| 2024-06-28 | 2330 | フォーサイド | 930,510 | 2.46% | 247 | 248 | 241 | 241 | 496,100 | ▲ | 0.12% |
| 2024-07-01 | 2330 | フォーサイド | 966,410 | 2.56% | 244 | 245 | 231 | 234 | 681,300 | ▲ | 0.1% |
| 2024-07-02 | 2330 | フォーサイド | 1,013,110 | 2.68% | 231 | 235 | 226 | 227 | 716,900 | ▲ | 0.12% |
| 2024-07-03 | 2330 | フォーサイド | 1,037,210 | 2.75% | 227 | 231 | 225 | 225 | 457,200 | ▲ | 0.06% |
| 2024-07-05 | 2330 | フォーサイド | 1,015,710 | 2.69% | 227 | 228 | 223 | 225 | 468,900 | ▼ | -0.06% |
| 2024-07-05 | 2330 | フォーサイド | 1,015,710 | 2.69% | 227 | 228 | 223 | 225 | 468,900 | ▼ | -0.06% |
| 2024-07-08 | 2330 | フォーサイド | 1,418,610 | 3.76% | 233 | 265 | 228 | 231 | 7,074,000 | ▲ | 1.06% |
| 2024-07-10 | 2330 | フォーサイド | 1,380,710 | 3.66% | 232 | 233 | 224 | 226 | 636,700 | ▼ | -0.09% |
| 2024-07-12 | 2330 | フォーサイド | 1,291,610 | 3.42% | 215 | 215 | 200 | 204 | 1,839,800 | ▼ | -0.24% |
| 2024-07-16 | 2330 | フォーサイド | 1,242,410 | 3.29% | 204 | 217 | 204 | 215 | 816,700 | ▼ | -0.12% |
| 2024-07-18 | 2330 | フォーサイド | 1,165,710 | 3.09% | 209 | 292 | 208 | 269 | 19,573,400 | ▼ | -0.2% |
| 2024-07-19 | 2330 | フォーサイド | 1,109,310 | 2.94% | 300 | 310 | 243 | 260 | 14,095,200 | ▼ | -0.14% |
| 2024-07-31 | 2330 | フォーサイド | 1,072,810 | 2.84% | 226 | 237 | 224 | 236 | 756,900 | ▼ | -0.1% |
| 2024-08-02 | 2330 | フォーサイド | 1,014,810 | 2.69% | 230 | 234 | 215 | 216 | 1,894,200 | ▼ | -0.14% |
| 2024-08-05 | 2330 | フォーサイド | 591,010 | 1.56% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -1.12% |
| 2024-08-06 | 2330 | フォーサイド | 474,510 | 1.25% | 185 | 208 | 179 | 188 | 3,785,700 | ▼ | -0.31% |
| 2024-08-07 | 2330 | フォーサイド | 435,310 | 1.15% | 183 | 203 | 182 | 193 | 2,003,400 | ▼ | -0.1% |
| 2024-08-08 | 2330 | フォーサイド | 412,210 | 1.09% | 192 | 202 | 190 | 194 | 800,800 | ▼ | -0.05% |
| 2024-08-13 | 2330 | フォーサイド | 357,410 | 0.94% | 193 | 207 | 193 | 206 | 1,471,100 | ▼ | -0.15% |
| 2024-08-14 | 2330 | フォーサイド | 392,110 | 1.04% | 206 | 213 | 201 | 209 | 1,297,100 | ▲ | 0.1% |
| 2024-08-15 | 2330 | フォーサイド | 656,010 | 1.74% | 202 | 209 | 191 | 198 | 2,217,100 | ▲ | 0.7% |
| 2024-08-16 | 2330 | フォーサイド | 679,410 | 1.80% | 203 | 206 | 198 | 198 | 881,600 | ▲ | 0.06% |
| 2024-08-20 | 2330 | フォーサイド | 562,410 | 1.49% | 197 | 209 | 196 | 208 | 1,349,300 | ▼ | -0.31% |
| 2024-08-21 | 2330 | フォーサイド | 612,010 | 1.59% | 207 | 217 | 204 | 207 | 1,531,200 | ▲ | 0.1% |
| 2024-08-23 | 2330 | フォーサイド | 675,510 | 1.75% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.15% |
| 2024-08-26 | 2330 | フォーサイド | 746,010 | 1.94% | 201 | 204 | 198 | 200 | 862,700 | ▲ | 0.18% |
| 2024-08-30 | 2330 | フォーサイド | 962,110 | 2.50% | 204 | 213 | 198 | 199 | 3,030,900 | ▲ | 0.18% |
| 2024-09-02 | 2330 | フォーサイド | 1,038,010 | 2.69% | 198 | 201 | 195 | 200 | 1,046,000 | ▲ | 0.18% |
| 2024-09-03 | 2330 | フォーサイド | 797,810 | 2.07% | 200 | 223 | 198 | 221 | 2,720,100 | ▼ | -0.62% |
| 2024-09-04 | 2330 | フォーサイド | 1,093,410 | 2.84% | 206 | 206 | 198 | 198 | 2,656,500 | ▲ | 0.77% |
| 2024-09-06 | 2330 | フォーサイド | 1,549,910 | 4.03% | 207 | 209 | 196 | 196 | 1,826,400 | ▲ | 1.19% |
| 2024-09-09 | 2330 | フォーサイド | 1,525,910 | 3.96% | 186 | 197 | 184 | 194 | 1,116,400 | ▼ | -0.07% |
| 2024-09-11 | 2330 | フォーサイド | 1,541,310 | 4.00% | 191 | 191 | 181 | 181 | 1,292,100 | ▲ | 0.04% |
| 2024-09-12 | 2330 | フォーサイド | 1,524,310 | 3.96% | 191 | 191 | 182 | 188 | 730,200 | ▼ | -0.04% |
| 2024-09-18 | 2330 | フォーサイド | 1,462,310 | 3.80% | 174 | 177 | 168 | 170 | 555,400 | ▼ | -0.16% |
| 2024-09-19 | 2330 | フォーサイド | 1,389,410 | 3.61% | 173 | 181 | 172 | 177 | 690,900 | ▼ | -0.18% |
| 2024-09-20 | 2330 | フォーサイド | 1,345,710 | 3.50% | 182 | 183 | 174 | 174 | 846,800 | ▼ | -0.1% |
| 2024-09-24 | 2330 | フォーサイド | 1,325,610 | 3.32% | 173 | 173 | 168 | 168 | 558,400 | ▼ | -0.18% |
| 2024-09-25 | 2330 | フォーサイド | 1,287,110 | 3.22% | 167 | 168 | 162 | 162 | 778,100 | ▼ | -0.09% |
| 2024-09-26 | 2330 | フォーサイド | 1,232,110 | 3.08% | 163 | 167 | 162 | 165 | 861,000 | ▼ | -0.14% |
| 2024-09-30 | 2330 | フォーサイド | 1,179,810 | 2.95% | 160 | 164 | 155 | 161 | 1,005,400 | ▼ | -0.12% |
| 2024-10-01 | 2330 | フォーサイド | 1,204,610 | 3.02% | 161 | 163 | 157 | 162 | 804,000 | ▲ | 0.06% |
| 2024-10-02 | 2330 | フォーサイド | 1,283,510 | 3.21% | 168 | 169 | 159 | 159 | 1,642,600 | ▲ | 0.18% |
| 2024-10-03 | 2330 | フォーサイド | 1,202,510 | 3.01% | 162 | 163 | 160 | 160 | 918,500 | ▼ | -0.2% |
| 2024-10-04 | 2330 | フォーサイド | 1,169,110 | 2.93% | 159 | 160 | 156 | 156 | 645,300 | ▼ | -0.07% |
| 2024-10-07 | 2330 | フォーサイド | 1,094,010 | 2.74% | 157 | 159 | 155 | 156 | 669,000 | ▼ | -0.18% |
| 2024-10-08 | 2330 | フォーサイド | 1,050,910 | 2.63% | 155 | 156 | 149 | 151 | 984,800 | ▼ | -0.11% |
| 2024-10-09 | 2330 | フォーサイド | 960,110 | 2.40% | 154 | 155 | 151 | 155 | 1,132,700 | ▼ | -0.23% |
| 2024-10-10 | 2330 | フォーサイド | 817,710 | 2.05% | 160 | 162 | 152 | 162 | 1,352,000 | ▼ | -0.35% |
| 2024-10-11 | 2330 | フォーサイド | 1,349,810 | 3.38% | 162 | 194 | 155 | 185 | 11,609,800 | ▲ | 1.33% |
| 2024-10-15 | 2330 | フォーサイド | 1,692,110 | 4.24% | 189 | 200 | 172 | 173 | 12,728,100 | ▲ | 0.86% |
| 2024-10-16 | 2330 | フォーサイド | 1,813,610 | 4.54% | 172 | 185 | 157 | 158 | 5,090,500 | ▲ | 0.29% |
| 2024-10-17 | 2330 | フォーサイド | 1,731,510 | 4.34% | 156 | 158 | 152 | 154 | 1,857,100 | ▼ | -0.2% |
| 2024-10-18 | 2330 | フォーサイド | 1,561,510 | 3.91% | 155 | 157 | 140 | 140 | 3,522,600 | ▼ | -0.42% |
| 2024-10-21 | 2330 | フォーサイド | 1,466,410 | 3.61% | 138 | 146 | 137 | 142 | 1,083,400 | ▼ | -0.3% |
| 2024-10-22 | 2330 | フォーサイド | 1,374,410 | 3.38% | 143 | 145 | 139 | 142 | 771,200 | ▼ | -0.23% |
| 2024-10-24 | 2330 | フォーサイド | 1,288,510 | 3.17% | 137 | 143 | 137 | 142 | 625,000 | ▼ | -0.2% |
| 2024-10-25 | 2330 | フォーサイド | 1,252,210 | 3.08% | 142 | 143 | 135 | 136 | 728,500 | ▼ | -0.08% |
| 2024-10-28 | 2330 | フォーサイド | 1,185,110 | 2.91% | 135 | 142 | 135 | 139 | 622,100 | ▼ | -0.16% |
| 2024-10-29 | 2330 | フォーサイド | 1,133,210 | 2.79% | 141 | 153 | 141 | 151 | 1,454,800 | ▼ | -0.12% |
| 2024-10-30 | 2330 | フォーサイド | 1,078,410 | 2.65% | 151 | 160 | 147 | 158 | 1,237,900 | ▼ | -0.14% |
| 2024-10-31 | 2330 | フォーサイド | 1,025,410 | 2.52% | 155 | 161 | 153 | 153 | 1,029,500 | ▼ | -0.12% |
| 2024-11-01 | 2330 | フォーサイド | 931,610 | 2.29% | 152 | 175 | 150 | 162 | 7,070,400 | ▼ | -0.23% |
| 2024-11-05 | 2330 | フォーサイド | 934,110 | 2.30% | 162 | 162 | 152 | 156 | 1,395,200 | ▲ | 0% |
| 2024-11-06 | 2330 | フォーサイド | 988,910 | 2.43% | 154 | 157 | 150 | 154 | 1,065,700 | ▲ | 0.13% |
| 2024-11-11 | 2330 | フォーサイド | 921,510 | 2.26% | 155 | 158 | 152 | 156 | 624,600 | ▼ | -0.17% |
| 2024-11-12 | 2330 | フォーサイド | 862,910 | 2.12% | 156 | 157 | 150 | 151 | 786,400 | ▼ | -0.13% |
| 2024-11-13 | 2330 | フォーサイド | 919,110 | 2.26% | 150 | 157 | 149 | 156 | 866,100 | ▲ | 0.13% |
| 2024-11-14 | 2330 | フォーサイド | 874,810 | 2.15% | 150 | 162 | 146 | 150 | 1,976,400 | ▼ | -0.1% |
| 2024-11-15 | 2330 | フォーサイド | 822,310 | 2.02% | 148 | 152 | 144 | 152 | 768,800 | ▼ | -0.12% |
| 2024-11-21 | 2330 | フォーサイド | 818,110 | 1.87% | 137 | 141 | 136 | 140 | 932,800 | ▼ | -0.14% |
| 2024-11-22 | 2330 | フォーサイド | 725,610 | 1.66% | 140 | 148 | 140 | 142 | 897,400 | ▼ | -0.21% |
| 2024-11-26 | 2330 | フォーサイド | 791,210 | 1.81% | 143 | 143 | 138 | 139 | 464,700 | ▲ | 0.15% |
| 2024-11-28 | 2330 | フォーサイド | 776,510 | 1.77% | 139 | 142 | 138 | 140 | 420,500 | ▼ | -0.04% |
| 2024-12-02 | 2330 | フォーサイド | 726,310 | 1.66% | 145 | 146 | 141 | 143 | 486,900 | ▼ | -0.11% |
| 2024-12-03 | 2330 | フォーサイド | 749,210 | 1.71% | 142 | 144 | 138 | 139 | 645,000 | ▲ | 0.05% |
| 2024-12-05 | 2330 | フォーサイド | 797,410 | 1.82% | 138 | 139 | 136 | 137 | 513,500 | ▲ | 0.11% |
| 2024-12-09 | 2330 | フォーサイド | 713,410 | 1.63% | 136 | 150 | 136 | 147 | 1,338,300 | ▼ | -0.19% |
| 2024-12-10 | 2330 | フォーサイド | 637,410 | 1.45% | 148 | 148 | 140 | 141 | 811,200 | ▼ | -0.17% |
| 2024-12-16 | 2330 | フォーサイド | 598,710 | 1.37% | 200 | 217 | 196 | 209 | 16,665,100 | ▼ | -0.07% |
| 2024-12-25 | 2330 | フォーサイド | 548,410 | 1.25% | 170 | 174 | 163 | 164 | 932,900 | ▼ | -0.12% |
| 2024-12-27 | 2330 | フォーサイド | 672,010 | 1.53% | 184 | 200 | 183 | 188 | 3,148,900 | ▲ | 0.28% |
| 2025-01-06 | 2330 | フォーサイド | 1,030,810 | 2.35% | 183 | 185 | 175 | 178 | 938,600 | ▲ | 0.82% |
| 2025-01-07 | 2330 | フォーサイド | 1,131,410 | 2.58% | 181 | 182 | 171 | 173 | 988,500 | ▲ | 0.23% |
| 2025-01-08 | 2330 | フォーサイド | 1,163,610 | 2.66% | 173 | 181 | 171 | 178 | 928,500 | ▲ | 0.08% |
| 2025-01-09 | 2330 | フォーサイド | 1,489,410 | 3.40% | 178 | 179 | 173 | 179 | 469,600 | ▲ | 0.73% |
| 2025-01-14 | 2330 | フォーサイド | 1,466,010 | 3.35% | 179 | 182 | 172 | 172 | 884,100 | ▼ | -0.04% |
| 2025-01-16 | 2330 | フォーサイド | 1,377,110 | 3.15% | 168 | 170 | 161 | 161 | 573,600 | ▼ | -0.2% |
| 2025-01-17 | 2330 | フォーサイド | 1,296,010 | 2.96% | 160 | 171 | 158 | 169 | 869,600 | ▼ | -0.18% |
| 2025-01-20 | 2330 | フォーサイド | 1,196,210 | 2.73% | 168 | 169 | 162 | 163 | 643,000 | ▼ | -0.23% |
| 2025-01-21 | 2330 | フォーサイド | 1,143,610 | 2.61% | 163 | 166 | 159 | 165 | 437,100 | ▼ | -0.12% |
| 2025-01-23 | 2330 | フォーサイド | 1,185,510 | 2.71% | 186 | 186 | 173 | 174 | 1,765,300 | ▲ | 0.1% |
| 2025-01-24 | 2330 | フォーサイド | 1,145,910 | 2.62% | 175 | 186 | 175 | 182 | 1,413,600 | ▼ | -0.08% |
| 2025-01-27 | 2330 | フォーサイド | 1,135,310 | 2.59% | 187 | 197 | 184 | 190 | 2,676,700 | ▼ | -0.03% |
| 2025-01-28 | 2330 | フォーサイド | 1,148,710 | 2.62% | 185 | 197 | 183 | 197 | 1,620,800 | ▲ | 0.03% |
| 2025-01-29 | 2330 | フォーサイド | 1,202,910 | 2.75% | 199 | 200 | 189 | 192 | 1,996,100 | ▲ | 0.12% |
| 2025-01-30 | 2330 | フォーサイド | 1,237,510 | 2.83% | 194 | 203 | 190 | 191 | 2,006,500 | ▲ | 0.08% |
| 2025-02-04 | 2330 | フォーサイド | 1,206,710 | 2.76% | 186 | 193 | 183 | 191 | 849,300 | ▼ | -0.07% |
| 2025-02-04 | 2330 | フォーサイド | 1,206,710 | 2.76% | 186 | 193 | 183 | 191 | 849,300 | ▼ | -0.07% |
| 2025-02-05 | 2330 | フォーサイド | 1,169,310 | 2.67% | 191 | 194 | 188 | 190 | 622,700 | ▼ | -0.08% |
| 2025-02-05 | 2330 | フォーサイド | 1,169,310 | 2.67% | 191 | 194 | 188 | 190 | 622,700 | ▼ | -0.08% |
| 2025-02-06 | 2330 | フォーサイド | 1,191,510 | 2.72% | 192 | 194 | 185 | 186 | 639,000 | ▲ | 0.05% |
| 2025-02-06 | 2330 | フォーサイド | 1,191,510 | 2.72% | 192 | 194 | 185 | 186 | 639,000 | ▲ | 0.05% |
| 2025-02-10 | 2330 | フォーサイド | 1,164,110 | 2.66% | 186 | 191 | 185 | 187 | 581,400 | ▼ | -0.06% |
| 2025-02-10 | 2330 | フォーサイド | 1,164,110 | 2.66% | 186 | 191 | 185 | 187 | 581,400 | ▼ | -0.06% |
| 2025-02-13 | 2330 | フォーサイド | 1,135,310 | 2.59% | 188 | 192 | 186 | 191 | 755,800 | ▼ | -0.07% |
| 2025-02-13 | 2330 | フォーサイド | 1,135,310 | 2.59% | 188 | 192 | 186 | 191 | 755,800 | ▼ | -0.07% |
| 2025-02-14 | 2330 | フォーサイド | 1,148,010 | 2.62% | 235 | 238 | 209 | 213 | 16,486,100 | ▲ | 0.03% |
| 2025-02-17 | 2330 | フォーサイド | 1,053,610 | 2.41% | 214 | 215 | 201 | 203 | 2,589,500 | ▼ | -0.2% |
| 2025-02-18 | 2330 | フォーサイド | 1,261,210 | 2.88% | 202 | 210 | 188 | 200 | 10,835,600 | ▲ | 0.46% |
| 2025-02-19 | 2330 | フォーサイド | 1,304,610 | 2.98% | 200 | 209 | 197 | 199 | 4,126,900 | ▲ | 0.1% |
| 2025-02-20 | 2330 | フォーサイド | 1,263,110 | 2.89% | 201 | 201 | 193 | 193 | 1,631,800 | ▼ | -0.08% |
| 2025-02-21 | 2330 | フォーサイド | 1,199,310 | 2.74% | 193 | 193 | 175 | 175 | 2,490,000 | ▼ | -0.14% |
| 2025-02-25 | 2330 | フォーサイド | 1,145,310 | 2.62% | 174 | 179 | 172 | 172 | 1,260,300 | ▼ | -0.12% |
| 2025-02-26 | 2330 | フォーサイド | 1,079,810 | 2.47% | 172 | 174 | 168 | 170 | 768,800 | ▼ | -0.14% |
| 2025-02-28 | 2330 | フォーサイド | 987,010 | 2.25% | 167 | 169 | 163 | 165 | 823,100 | ▼ | -0.22% |
| 2025-03-04 | 2330 | フォーサイド | 1,033,710 | 2.36% | 165 | 165 | 157 | 161 | 1,184,800 | ▲ | 0.1% |
| 2025-03-05 | 2330 | フォーサイド | 1,088,510 | 2.49% | 159 | 170 | 159 | 164 | 822,800 | ▲ | 0.13% |
| 2025-03-06 | 2330 | フォーサイド | 1,111,810 | 2.54% | 166 | 168 | 164 | 167 | 398,200 | ▲ | 0.04% |
| 2025-03-07 | 2330 | フォーサイド | 1,011,510 | 2.31% | 164 | 166 | 161 | 161 | 616,900 | ▼ | -0.23% |
| 2025-03-10 | 2330 | フォーサイド | 974,310 | 2.23% | 162 | 163 | 159 | 160 | 367,200 | ▼ | -0.08% |
| 2025-03-11 | 2330 | フォーサイド | 914,510 | 2.09% | 157 | 164 | 155 | 161 | 876,400 | ▼ | -0.14% |
| 2025-03-14 | 2330 | フォーサイド | 832,910 | 1.90% | 161 | 164 | 159 | 161 | 493,100 | ▼ | -0.18% |
| 2025-03-17 | 2330 | フォーサイド | 823,410 | 1.88% | 163 | 167 | 161 | 167 | 587,800 | ▼ | -0.02% |
| 2025-03-18 | 2330 | フォーサイド | 1,105,410 | 2.53% | 169 | 169 | 163 | 164 | 498,500 | ▲ | 0.64% |
| 2025-03-19 | 2330 | フォーサイド | 952,610 | 2.18% | 164 | 165 | 162 | 163 | 188,500 | ▼ | -0.34% |
| 2025-03-21 | 2330 | フォーサイド | 976,910 | 2.23% | 163 | 164 | 157 | 157 | 582,900 | ▲ | 0.04% |
| 2025-03-24 | 2330 | フォーサイド | 914,110 | 2.09% | 157 | 157 | 151 | 151 | 802,600 | ▼ | -0.14% |
| 2025-03-26 | 2330 | フォーサイド | 857,110 | 1.96% | 153 | 156 | 152 | 154 | 375,400 | ▼ | -0.12% |
| 2025-03-31 | 2330 | フォーサイド | 905,310 | 2.07% | 150 | 172 | 145 | 147 | 3,310,700 | ▲ | 0.1% |
| 2025-04-01 | 2330 | フォーサイド | 848,310 | 1.94% | 148 | 151 | 144 | 144 | 444,200 | ▼ | -0.12% |
| 2025-04-02 | 2330 | フォーサイド | 815,010 | 1.86% | 145 | 149 | 144 | 147 | 375,300 | ▼ | -0.07% |
| 2025-04-03 | 2330 | フォーサイド | 751,810 | 1.72% | 141 | 145 | 140 | 143 | 474,900 | ▼ | -0.14% |
| 2025-04-04 | 2330 | フォーサイド | 633,110 | 1.44% | 140 | 141 | 126 | 130 | 1,395,300 | ▼ | -0.28% |
| 2025-04-07 | 2330 | フォーサイド | 589,510 | 1.34% | 110 | 139 | 107 | 110 | 3,979,600 | ▼ | -0.09% |
| 2025-04-08 | 2330 | フォーサイド | 496,810 | 1.13% | 118 | 129 | 118 | 125 | 1,357,800 | ▼ | -0.21% |
| 2025-04-09 | 2330 | フォーサイド | 629,510 | 1.44% | 125 | 127 | 115 | 121 | 550,400 | ▲ | 0.31% |
| 2025-04-11 | 2330 | フォーサイド | 753,710 | 1.72% | 126 | 139 | 126 | 135 | 682,100 | ▲ | 0.28% |
| 2025-04-15 | 2330 | フォーサイド | 1,000,610 | 2.29% | 139 | 145 | 136 | 141 | 959,000 | ▲ | 0.57% |
| 2025-04-16 | 2330 | フォーサイド | 1,095,410 | 2.50% | 141 | 142 | 136 | 136 | 469,300 | ▲ | 0.2% |
| 2025-04-17 | 2330 | フォーサイド | 719,810 | 1.64% | 136 | 140 | 135 | 140 | 299,000 | ▼ | -0.86% |
| 2025-04-18 | 2330 | フォーサイド | 532,610 | 1.21% | 139 | 143 | 139 | 141 | 256,100 | ▼ | -0.42% |
| 2025-04-21 | 2330 | フォーサイド | 522,210 | 1.19% | 143 | 146 | 142 | 143 | 206,900 | ▼ | -0.02% |
| 2025-04-25 | 2330 | フォーサイド | 453,510 | 1.03% | 141 | 148 | 141 | 147 | 489,100 | ▼ | -0.15% |
| 2025-04-28 | 2330 | フォーサイド | 427,710 | 0.97% | 148 | 152 | 148 | 151 | 413,600 | ▼ | -0.06% |
| 2025-05-07 | 2330 | フォーサイド | 375,010 | 0.85% | 148 | 152 | 148 | 150 | 159,700 | ▼ | -0.12% |
| 2025-05-08 | 2330 | フォーサイド | 405,810 | 0.92% | 150 | 151 | 148 | 150 | 162,900 | ▲ | 0.07% |
| 2025-05-09 | 2330 | フォーサイド | 384,410 | 0.87% | 150 | 154 | 150 | 154 | 379,400 | ▼ | -0.05% |
| 2025-05-13 | 2330 | フォーサイド | 423,010 | 0.96% | 159 | 164 | 156 | 164 | 836,100 | ▲ | 0.08% |
| 2025-05-14 | 2330 | フォーサイド | 630,110 | 1.44% | 162 | 165 | 154 | 158 | 920,700 | ▲ | 0.48% |
| 2025-05-15 | 2330 | フォーサイド | 769,410 | 1.76% | 153 | 156 | 152 | 153 | 354,800 | ▲ | 0.32% |
| 2025-05-20 | 2330 | フォーサイド | 626,710 | 1.43% | 155 | 158 | 154 | 155 | 204,300 | ▼ | -0.33% |
| 2025-05-21 | 2330 | フォーサイド | 537,510 | 1.23% | 156 | 159 | 155 | 157 | 225,100 | ▼ | -0.19% |
| 2025-05-22 | 2330 | フォーサイド | 434,910 | 0.99% | 157 | 166 | 156 | 165 | 1,016,900 | ▼ | -0.24% |
| 2025-05-23 | 2330 | フォーサイド | 467,910 | 1.07% | 165 | 165 | 157 | 157 | 485,200 | ▲ | 0.08% |
| 2025-05-28 | 2330 | フォーサイド | 417,410 | 0.95% | 162 | 165 | 160 | 160 | 382,200 | ▼ | -0.12% |
| 2025-05-29 | 2330 | フォーサイド | 438,310 | 1.00% | 160 | 162 | 158 | 158 | 311,600 | ▲ | 0.05% |
| 2025-05-30 | 2330 | フォーサイド | 418,110 | 0.95% | 158 | 161 | 157 | 159 | 344,800 | ▼ | -0.05% |
| 2025-06-02 | 2330 | フォーサイド | 439,810 | 1.00% | 157 | 158 | 154 | 155 | 228,500 | ▲ | 0.05% |
| 2025-06-04 | 2330 | フォーサイド | 431,710 | 0.98% | 157 | 159 | 156 | 158 | 217,700 | ▼ | -0.02% |
| 2024-03-14 | 2334 | イオレ | 15,900 | 0.60% | 940 | 941 | 900 | 935 | 30,200 | ▲ | 0.01% |
| 2024-03-18 | 2334 | イオレ | 15,800 | 0.59% | 933 | 945 | 916 | 939 | 17,800 | ▼ | -0.01% |
| 2024-03-29 | 2334 | イオレ | 13,200 | 0.49% | 845 | 853 | 832 | 853 | 8,900 | ▼ | -0.09% |
| 2024-04-02 | 2334 | イオレ | 14,000 | 0.52% | 833 | 833 | 784 | 792 | 46,900 | ▲ | 0.03% |
| 2024-04-16 | 2334 | イオレ | 17,300 | 0.65% | 769 | 770 | 746 | 761 | 29,200 | ▲ | 0.13% |
| 2024-05-23 | 2334 | イオレ | 15,200 | 0.57% | 643 | 668 | 634 | 639 | 14,300 | ▼ | -0.08% |
| 2024-05-28 | 2334 | イオレ | 12,200 | 0.46% | 698 | 793 | 698 | 758 | 164,300 | ▼ | -0.1% |
| 2024-06-12 | 2334 | イオレ | 37,300 | 1.40% | 753 | 858 | 717 | 724 | 986,700 | ▲ | 1.05% |
| 2024-06-14 | 2334 | イオレ | 34,400 | 1.29% | 670 | 690 | 666 | 675 | 63,100 | ▼ | -0.1% |
| 2024-06-17 | 2334 | イオレ | 29,900 | 1.12% | 674 | 679 | 653 | 661 | 43,700 | ▼ | -0.16% |
| 2024-06-18 | 2334 | イオレ | 22,700 | 0.85% | 661 | 689 | 655 | 678 | 45,100 | ▼ | -0.27% |
| 2024-06-19 | 2334 | イオレ | 21,000 | 0.79% | 685 | 685 | 659 | 674 | 20,700 | ▼ | -0.05% |
| 2024-06-25 | 2334 | イオレ | 18,500 | 0.69% | 671 | 680 | 670 | 675 | 9,500 | ▼ | -0.1% |
| 2024-07-11 | 2334 | イオレ | 14,700 | 0.55% | 630 | 641 | 629 | 633 | 21,300 | ▼ | -0.13% |
| 2024-07-18 | 2334 | イオレ | 12,300 | 0.46% | 678 | 711 | 678 | 708 | 29,500 | ▼ | -0.09% |
| 2024-07-22 | 2334 | イオレ | 17,000 | 0.64% | 700 | 743 | 660 | 688 | 175,200 | ▲ | 0.18% |
| 2024-08-02 | 2334 | イオレ | 19,900 | 0.75% | 630 | 634 | 600 | 600 | 54,500 | ▲ | 0.1% |
| 2024-08-06 | 2334 | イオレ | 18,300 | 0.69% | 500 | 594 | 499 | 567 | 60,000 | ▼ | -0.06% |
| 2024-08-23 | 2334 | イオレ | 28,200 | 1.06% | 642 | 724 | 642 | 724 | 422,800 | ▲ | 0.37% |
| 2024-08-26 | 2334 | イオレ | 26,000 | 0.98% | 725 | 750 | 695 | 728 | 184,300 | ▼ | -0.08% |
| 2024-09-17 | 2334 | イオレ | 23,500 | 0.88% | 677 | 677 | 641 | 649 | 4,400 | ▼ | -0.09% |
| 2024-10-18 | 2334 | イオレ | 21,100 | 0.79% | 810 | 832 | 658 | 664 | 1,639,100 | ▼ | -0.08% |
| 2024-10-22 | 2334 | イオレ | 18,400 | 0.69% | 606 | 612 | 572 | 580 | 200,700 | ▼ | -0.1% |
| 2024-10-24 | 2334 | イオレ | 15,100 | 0.57% | 560 | 582 | 552 | 564 | 41,800 | ▼ | -0.12% |
| 2025-02-20 | 2334 | イオレ | 13,200 | 0.49% | 492 | 501 | 488 | 494 | 1,900 | ▼ | -0.07% |
| 2024-03-11 | 2338 | クオンタムＳ | 224,400 | 0.51% | 389 | 409 | 352 | 383 | 402,500 | ▲ | 0.28% |
| 2024-03-15 | 2338 | クオンタムＳ | 178,000 | 0.40% | 443 | 459 | 435 | 442 | 160,800 | ▼ | -0.1% |
| 2024-06-28 | 2338 | クオンタムＳ | 276,200 | 0.62% | 491 | 502 | 472 | 490 | 609,300 | ▲ | 0.15% |
| 2024-07-04 | 2338 | クオンタムＳ | 256,300 | 0.58% | 500 | 512 | 496 | 510 | 253,300 | ▼ | -0.04% |
| 2024-07-05 | 2338 | クオンタムＳ | 168,500 | 0.38% | 511 | 528 | 508 | 521 | 479,800 | ▼ | -0.19% |
| 2024-07-05 | 2338 | クオンタムＳ | 168,500 | 0.38% | 511 | 528 | 508 | 521 | 479,800 | ▼ | -0.19% |
| 2024-07-11 | 2338 | クオンタムＳ | 268,500 | 0.61% | 495 | 513 | 465 | 471 | 910,500 | ▲ | 0.2% |
| 2024-07-16 | 2338 | クオンタムＳ | 318,100 | 0.72% | 485 | 492 | 465 | 480 | 419,100 | ▲ | 0.1% |
| 2024-07-19 | 2338 | クオンタムＳ | 306,700 | 0.69% | 468 | 482 | 467 | 472 | 181,600 | ▼ | -0.03% |
| 2024-07-31 | 2338 | クオンタムＳ | 261,100 | 0.58% | 444 | 478 | 442 | 470 | 346,600 | ▼ | -0.1% |
| 2024-08-05 | 2338 | クオンタムＳ | 211,200 | 0.47% | 430 | 453 | 393 | 448 | 565,600 | ▼ | -0.1% |
| 2024-03-04 | 2345 | クシム | 527,500 | 3.13% | 265 | 275 | 261 | 269 | 969,700 | ▼ | -0.08% |
| 2024-03-06 | 2345 | クシム | 565,800 | 3.35% | 296 | 330 | 290 | 315 | 5,912,000 | ▲ | 0.22% |
| 2024-03-07 | 2345 | クシム | 611,100 | 3.62% | 345 | 393 | 333 | 370 | 8,642,000 | ▲ | 0.27% |
| 2024-03-08 | 2345 | クシム | 647,600 | 3.84% | 346 | 347 | 292 | 308 | 3,910,800 | ▲ | 0.21% |
| 2024-03-11 | 2345 | クシム | 669,400 | 3.97% | 288 | 334 | 285 | 312 | 3,040,000 | ▲ | 0.13% |
| 2024-03-12 | 2345 | クシム | 675,600 | 4.00% | 313 | 320 | 294 | 300 | 1,289,800 | ▲ | 0.02% |
| 2024-03-13 | 2345 | クシム | 695,800 | 4.12% | 301 | 310 | 288 | 292 | 1,049,400 | ▲ | 0.12% |
| 2024-03-14 | 2345 | クシム | 710,000 | 4.21% | 288 | 297 | 284 | 295 | 712,100 | ▲ | 0.08% |
| 2024-03-15 | 2345 | クシム | 726,600 | 4.31% | 267 | 288 | 261 | 270 | 1,645,500 | ▲ | 0.09% |
| 2024-03-19 | 2345 | クシム | 750,600 | 4.45% | 310 | 315 | 296 | 296 | 1,823,100 | ▲ | 0.14% |
| 2024-03-21 | 2345 | クシム | 749,500 | 4.32% | 296 | 304 | 296 | 299 | 543,400 | ▼ | -0.12% |
| 2024-03-27 | 2345 | クシム | 727,800 | 4.19% | 278 | 281 | 272 | 275 | 285,200 | ▼ | -0.12% |
| 2024-04-03 | 2345 | クシム | 687,800 | 3.96% | 261 | 265 | 260 | 260 | 208,500 | ▼ | -0.23% |
| 2024-04-05 | 2345 | クシム | 659,600 | 3.80% | 250 | 254 | 248 | 249 | 210,000 | ▼ | -0.16% |
| 2024-04-08 | 2345 | クシム | 631,100 | 3.63% | 252 | 257 | 248 | 255 | 251,800 | ▼ | -0.16% |
| 2024-04-09 | 2345 | クシム | 611,000 | 3.52% | 259 | 265 | 255 | 255 | 227,600 | ▼ | -0.1% |
| 2024-04-10 | 2345 | クシム | 601,200 | 3.46% | 258 | 264 | 257 | 260 | 128,500 | ▼ | -0.06% |
| 2024-04-15 | 2345 | クシム | 579,500 | 3.34% | 255 | 256 | 252 | 252 | 110,900 | ▼ | -0.12% |
| 2024-04-16 | 2345 | クシム | 559,900 | 3.22% | 250 | 251 | 242 | 242 | 227,700 | ▼ | -0.11% |
| 2024-04-17 | 2345 | クシム | 548,700 | 3.16% | 243 | 247 | 232 | 232 | 324,700 | ▼ | -0.06% |
| 2024-04-19 | 2345 | クシム | 527,500 | 3.04% | 235 | 239 | 224 | 234 | 328,500 | ▼ | -0.12% |
| 2024-04-22 | 2345 | クシム | 520,200 | 2.93% | 234 | 238 | 228 | 229 | 147,400 | ▼ | -0.1% |
| 2024-04-26 | 2345 | クシム | 513,600 | 2.89% | 242 | 250 | 241 | 246 | 128,000 | ▼ | -0.04% |
| 2024-04-30 | 2345 | クシム | 514,900 | 2.90% | 245 | 254 | 243 | 243 | 128,300 | ▲ | 0% |
| 2024-05-01 | 2345 | クシム | 514,200 | 2.89% | 243 | 245 | 240 | 240 | 90,000 | ▼ | -0% |
| 2024-05-09 | 2345 | クシム | 495,400 | 2.79% | 236 | 244 | 231 | 240 | 171,200 | ▼ | -0.1% |
| 2024-05-13 | 2345 | クシム | 477,700 | 2.69% | 237 | 242 | 236 | 242 | 102,500 | ▼ | -0.1% |
| 2024-05-14 | 2345 | クシム | 422,800 | 2.38% | 246 | 265 | 243 | 263 | 539,100 | ▼ | -0.31% |
| 2024-05-17 | 2345 | クシム | 404,200 | 2.27% | 239 | 250 | 239 | 246 | 136,500 | ▼ | -0.1% |
| 2024-05-20 | 2345 | クシム | 364,600 | 2.05% | 249 | 257 | 247 | 256 | 132,200 | ▼ | -0.22% |
| 2024-05-27 | 2345 | クシム | 375,100 | 2.11% | 251 | 256 | 245 | 250 | 184,500 | ▲ | 0.06% |
| 2024-05-31 | 2345 | クシム | 372,100 | 2.09% | 243 | 247 | 241 | 244 | 93,000 | ▼ | -0.02% |
| 2024-06-03 | 2345 | クシム | 376,500 | 2.12% | 248 | 248 | 238 | 239 | 202,700 | ▲ | 0.03% |
| 2024-06-04 | 2345 | クシム | 336,100 | 1.89% | 244 | 256 | 240 | 253 | 423,200 | ▼ | -0.23% |
| 2024-06-05 | 2345 | クシム | 318,500 | 1.79% | 253 | 256 | 245 | 247 | 236,400 | ▼ | -0.09% |
| 2024-06-10 | 2345 | クシム | 299,100 | 1.68% | 250 | 250 | 244 | 247 | 82,000 | ▼ | -0.11% |
| 2024-06-11 | 2345 | クシム | 303,600 | 1.71% | 255 | 258 | 249 | 256 | 314,300 | ▲ | 0.03% |
| 2024-06-12 | 2345 | クシム | 293,100 | 1.65% | 257 | 263 | 251 | 262 | 217,400 | ▼ | -0.06% |
| 2024-06-13 | 2345 | クシム | 273,700 | 1.54% | 263 | 263 | 253 | 254 | 185,500 | ▼ | -0.1% |
| 2024-06-14 | 2345 | クシム | 257,900 | 1.45% | 252 | 255 | 248 | 248 | 265,900 | ▼ | -0.09% |
| 2024-06-18 | 2345 | クシム | 240,500 | 1.35% | 240 | 249 | 239 | 242 | 129,100 | ▼ | -0.09% |
| 2024-06-19 | 2345 | クシム | 279,400 | 1.57% | 266 | 271 | 252 | 255 | 1,606,200 | ▲ | 0.21% |
| 2024-06-20 | 2345 | クシム | 337,300 | 1.90% | 255 | 290 | 254 | 276 | 3,033,000 | ▲ | 0.32% |
| 2024-06-24 | 2345 | クシム | 365,600 | 2.06% | 268 | 284 | 268 | 275 | 562,400 | ▲ | 0.16% |
| 2024-07-02 | 2345 | クシム | 354,900 | 1.99% | 270 | 281 | 265 | 277 | 387,000 | ▼ | -0.07% |
| 2024-07-09 | 2345 | クシム | 335,000 | 1.88% | 253 | 256 | 251 | 253 | 84,600 | ▼ | -0.11% |
| 2024-07-10 | 2345 | クシム | 341,500 | 1.92% | 254 | 258 | 249 | 257 | 177,000 | ▲ | 0.04% |
| 2024-07-12 | 2345 | クシム | 329,500 | 1.85% | 251 | 259 | 251 | 256 | 120,600 | ▼ | -0.06% |
| 2024-07-26 | 2345 | クシム | 316,900 | 1.78% | 265 | 270 | 260 | 261 | 251,600 | ▼ | -0.07% |
| 2024-08-01 | 2345 | クシム | 299,100 | 1.68% | 275 | 280 | 271 | 280 | 278,300 | ▼ | -0.1% |
| 2024-08-06 | 2345 | クシム | 273,800 | 1.54% | 208 | 244 | 208 | 235 | 962,200 | ▼ | -0.13% |
| 2024-08-13 | 2345 | クシム | 261,600 | 1.47% | 269 | 282 | 269 | 282 | 259,300 | ▼ | -0.07% |
| 2024-08-15 | 2345 | クシム | 238,400 | 1.34% | 277 | 296 | 277 | 295 | 499,500 | ▼ | -0.12% |
| 2024-08-19 | 2345 | クシム | 226,800 | 1.27% | 295 | 296 | 281 | 287 | 391,700 | ▼ | -0.07% |
| 2024-08-20 | 2345 | クシム | 211,600 | 1.19% | 290 | 297 | 288 | 296 | 364,900 | ▼ | -0.08% |
| 2024-08-22 | 2345 | クシム | 194,000 | 1.09% | 290 | 317 | 286 | 317 | 1,001,000 | ▼ | -0.09% |
| 2024-08-23 | 2345 | クシム | 215,100 | 1.21% | 309 | 311 | 297 | 300 | 547,900 | ▲ | 0.11% |
| 2024-08-26 | 2345 | クシム | 209,100 | 1.17% | 293 | 300 | 293 | 298 | 203,900 | ▼ | -0.04% |
| 2024-09-04 | 2345 | クシム | 179,200 | 1.00% | 300 | 308 | 293 | 297 | 524,100 | ▲ | 0.03% |
| 2024-09-10 | 2345 | クシム | 195,800 | 1.10% | 304 | 305 | 296 | 300 | 165,100 | ▲ | 0.1% |
| 2024-09-19 | 2345 | クシム | 183,400 | 1.03% | 299 | 310 | 297 | 298 | 331,800 | ▼ | -0.07% |
| 2024-09-20 | 2345 | クシム | 131,500 | 0.74% | 301 | 312 | 296 | 304 | 442,800 | ▼ | -0.29% |
| 2024-09-25 | 2345 | クシム | 123,800 | 0.69% | 305 | 309 | 298 | 301 | 190,600 | ▼ | -0.05% |
| 2024-09-26 | 2345 | クシム | 133,400 | 0.75% | 299 | 304 | 296 | 296 | 188,300 | ▲ | 0.06% |
| 2024-10-09 | 2345 | クシム | 109,700 | 0.61% | 301 | 322 | 299 | 318 | 670,100 | ▼ | -0.14% |
| 2024-10-17 | 2345 | クシム | 103,900 | 0.58% | 302 | 306 | 295 | 300 | 208,500 | ▼ | -0.03% |
| 2024-10-30 | 2345 | クシム | 136,000 | 0.76% | 345 | 372 | 337 | 337 | 787,000 | ▲ | 0.18% |
| 2024-10-31 | 2345 | クシム | 105,600 | 0.59% | 335 | 349 | 330 | 343 | 436,400 | ▼ | -0.17% |
| 2024-11-01 | 2345 | クシム | 120,500 | 0.67% | 335 | 346 | 328 | 340 | 296,800 | ▲ | 0.08% |
| 2024-11-07 | 2345 | クシム | 129,800 | 0.73% | 355 | 362 | 336 | 346 | 528,700 | ▲ | 0.05% |
| 2024-11-08 | 2345 | クシム | 115,100 | 0.64% | 347 | 357 | 341 | 353 | 388,200 | ▼ | -0.08% |
| 2024-11-11 | 2345 | クシム | 127,400 | 0.71% | 364 | 383 | 358 | 369 | 1,356,200 | ▲ | 0.06% |
| 2024-11-12 | 2345 | クシム | 157,700 | 0.88% | 391 | 422 | 386 | 399 | 3,535,000 | ▲ | 0.17% |
| 2024-11-13 | 2345 | クシム | 136,900 | 0.77% | 391 | 433 | 378 | 408 | 2,071,600 | ▼ | -0.1% |
| 2024-11-21 | 2345 | クシム | 111,300 | 0.62% | 397 | 410 | 390 | 409 | 874,900 | ▼ | -0.15% |
| 2024-11-22 | 2345 | クシム | 67,100 | 0.37% | 417 | 459 | 401 | 443 | 2,929,500 | ▼ | -0.25% |
| 2024-11-27 | 2345 | クシム | 110,400 | 0.62% | 349 | 355 | 309 | 348 | 4,934,600 | ▲ | 0.19% |
| 2024-11-28 | 2345 | クシム | 164,800 | 0.92% | 349 | 366 | 340 | 359 | 2,205,800 | ▲ | 0.3% |
| 2024-11-29 | 2345 | クシム | 218,000 | 1.22% | 367 | 394 | 354 | 381 | 3,754,100 | ▲ | 0.29% |
| 2024-12-02 | 2345 | クシム | 206,800 | 1.16% | 373 | 385 | 327 | 353 | 3,368,500 | ▼ | -0.06% |
| 2024-12-04 | 2345 | クシム | 240,900 | 1.35% | 399 | 404 | 379 | 383 | 2,467,100 | ▲ | 0.19% |
| 2024-12-05 | 2345 | クシム | 251,000 | 1.41% | 375 | 404 | 366 | 386 | 2,403,700 | ▲ | 0.05% |
| 2024-12-09 | 2345 | クシム | 329,300 | 1.85% | 400 | 419 | 387 | 387 | 2,357,000 | ▲ | 0.44% |
| 2024-12-11 | 2345 | クシム | 263,800 | 1.48% | 419 | 437 | 406 | 408 | 3,250,900 | ▼ | -0.37% |
| 2024-12-13 | 2345 | クシム | 288,300 | 1.62% | 416 | 428 | 400 | 402 | 1,337,500 | ▲ | 0.14% |
| 2024-12-16 | 2345 | クシム | 254,900 | 1.43% | 402 | 406 | 384 | 400 | 1,648,000 | ▼ | -0.19% |
| 2024-12-17 | 2345 | クシム | 155,400 | 0.87% | 395 | 459 | 395 | 442 | 4,292,200 | ▼ | -0.55% |
| 2024-12-18 | 2345 | クシム | 19,400 | 0.10% | 461 | 497 | 443 | 474 | 5,194,100 | ▼ | -0.77% |
| 2024-12-20 | 2345 | クシム | 172,800 | 0.97% | 454 | 455 | 408 | 414 | 2,889,900 | ▲ | 0.64% |
| 2024-12-23 | 2345 | クシム | 80,700 | 0.45% | 382 | 413 | 373 | 408 | 3,100,300 | ▼ | -0.52% |
| 2024-12-26 | 2345 | クシム | 145,900 | 0.82% | 415 | 434 | 395 | 415 | 2,053,200 | ▲ | 0.82% |
| 2024-12-27 | 2345 | クシム | 246,800 | 1.39% | 419 | 421 | 392 | 398 | 1,586,700 | ▲ | 0.56% |
| 2024-12-30 | 2345 | クシム | 333,900 | 1.88% | 394 | 396 | 378 | 386 | 1,394,400 | ▲ | 0.49% |
| 2025-01-06 | 2345 | クシム | 386,000 | 2.17% | 393 | 409 | 365 | 370 | 1,571,100 | ▲ | 0.29% |
| 2025-01-07 | 2345 | クシム | 399,200 | 2.24% | 370 | 376 | 363 | 370 | 807,400 | ▲ | 0.07% |
| 2025-01-09 | 2345 | クシム | 365,000 | 2.05% | 377 | 377 | 346 | 346 | 1,503,100 | ▼ | -0.19% |
| 2025-01-10 | 2345 | クシム | 379,000 | 2.13% | 347 | 348 | 313 | 338 | 2,121,900 | ▲ | 0.08% |
| 2025-01-15 | 2345 | クシム | 416,000 | 2.34% | 355 | 375 | 345 | 363 | 1,421,500 | ▲ | 0.2% |
| 2025-01-16 | 2345 | クシム | 502,300 | 2.83% | 370 | 403 | 356 | 399 | 2,372,500 | ▲ | 0.49% |
| 2025-01-17 | 2345 | クシム | 544,900 | 3.07% | 395 | 418 | 375 | 417 | 2,461,500 | ▲ | 0.23% |
| 2025-01-20 | 2345 | クシム | 598,700 | 3.37% | 473 | 497 | 460 | 497 | 5,491,500 | ▲ | 0.3% |
| 2025-01-21 | 2345 | クシム | 145,800 | 0.82% | 489 | 577 | 457 | 571 | 14,137,100 | ▼ | -2.55% |
| 2025-01-22 | 2345 | クシム | 220,200 | 1.24% | 571 | 587 | 545 | 564 | 6,515,700 | ▲ | 0.42% |
| 2025-01-24 | 2345 | クシム | 266,400 | 1.50% | 560 | 575 | 542 | 560 | 3,872,000 | ▲ | 0.26% |
| 2025-01-27 | 2345 | クシム | 314,700 | 1.77% | 553 | 592 | 533 | 560 | 5,724,000 | ▲ | 0.27% |
| 2025-01-28 | 2345 | クシム | 424,100 | 2.38% | 540 | 582 | 530 | 563 | 5,155,400 | ▲ | 0.6% |
| 2025-01-29 | 2345 | クシム | 495,600 | 2.79% | 560 | 569 | 532 | 539 | 2,870,000 | ▲ | 0.41% |
| 2025-01-30 | 2345 | クシム | 388,500 | 2.18% | 575 | 623 | 561 | 604 | 7,525,900 | ▼ | -0.6% |
| 2025-01-31 | 2345 | クシム | 367,700 | 2.07% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.11% |
| 2025-01-31 | 2345 | クシム | 367,700 | 2.07% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.11% |
| 2025-02-03 | 2345 | クシム | 344,600 | 1.94% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.12% |
| 2025-02-03 | 2345 | クシム | 344,600 | 1.94% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.12% |
| 2025-02-06 | 2345 | クシム | 642,100 | 3.61% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 1.67% |
| 2025-02-06 | 2345 | クシム | 642,100 | 3.61% | 245 | 271 | 238 | 239 | 22,889,100 | ▲ | 1.67% |
| 2025-02-07 | 2345 | クシム | 563,600 | 3.17% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.43% |
| 2025-02-07 | 2345 | クシム | 563,600 | 3.17% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.43% |
| 2025-02-10 | 2345 | クシム | 547,500 | 3.08% | 228 | 230 | 215 | 215 | 4,168,700 | ▼ | -0.08% |
| 2025-02-10 | 2345 | クシム | 547,500 | 3.08% | 228 | 230 | 215 | 215 | 4,168,700 | ▼ | -0.08% |
| 2025-02-12 | 2345 | クシム | 612,200 | 3.44% | 210 | 215 | 187 | 188 | 6,514,700 | ▲ | 0.35% |
| 2025-02-12 | 2345 | クシム | 612,200 | 3.44% | 210 | 215 | 187 | 188 | 6,514,700 | ▲ | 0.35% |
| 2025-02-13 | 2345 | クシム | 533,100 | 3.00% | 206 | 238 | 206 | 238 | 9,932,300 | ▼ | -0.43% |
| 2025-02-13 | 2345 | クシム | 533,100 | 3.00% | 206 | 238 | 206 | 238 | 9,932,300 | ▼ | -0.43% |
| 2025-02-14 | 2345 | クシム | 735,300 | 4.14% | 230 | 232 | 207 | 208 | 6,201,600 | ▲ | 1.13% |
| 2025-02-17 | 2345 | クシム | 765,700 | 4.31% | 210 | 212 | 204 | 205 | 1,598,200 | ▲ | 0.16% |
| 2025-02-18 | 2345 | クシム | 817,000 | 4.60% | 208 | 209 | 198 | 198 | 1,996,100 | ▲ | 0.29% |
| 2025-02-19 | 2345 | クシム | 797,300 | 4.49% | 195 | 197 | 190 | 194 | 1,415,800 | ▼ | -0.1% |
| 2025-02-21 | 2345 | クシム | 898,900 | 5.06% | 190 | 191 | 182 | 184 | 1,161,300 | ▲ | 0.56% |
| 2025-02-26 | 2345 | クシム | 921,100 | 5.19% | 175 | 176 | 163 | 164 | 2,141,500 | ▲ | 0.13% |
| 2025-02-27 | 2345 | クシム | 926,700 | 5.22% | 168 | 169 | 164 | 166 | 809,800 | ▲ | 0.02% |
| 2025-02-28 | 2345 | クシム | 954,500 | 5.37% | 167 | 173 | 162 | 164 | 842,900 | ▲ | 0.15% |
| 2025-03-03 | 2345 | クシム | 938,600 | 5.28% | 169 | 198 | 166 | 168 | 4,491,800 | ▼ | -0.08% |
| 2025-03-04 | 2345 | クシム | 954,700 | 5.37% | 165 | 167 | 160 | 163 | 1,030,300 | ▲ | 0.08% |
| 2025-03-05 | 2345 | クシム | 936,700 | 5.27% | 162 | 169 | 159 | 165 | 600,700 | ▼ | -0.1% |
| 2025-03-07 | 2345 | クシム | 859,400 | 4.84% | 193 | 218 | 185 | 189 | 6,430,500 | ▼ | -0.42% |
| 2025-03-10 | 2345 | クシム | 792,400 | 4.46% | 187 | 211 | 185 | 209 | 3,121,900 | ▼ | -0.37% |
| 2025-03-11 | 2345 | クシム | 747,200 | 4.21% | 205 | 206 | 193 | 197 | 1,762,200 | ▼ | -0.25% |
| 2025-03-12 | 2345 | クシム | 687,900 | 3.87% | 195 | 210 | 195 | 204 | 1,239,600 | ▼ | -0.33% |
| 2025-03-13 | 2345 | クシム | 669,000 | 3.76% | 211 | 214 | 194 | 195 | 1,620,800 | ▼ | -0.11% |
| 2025-03-17 | 2345 | クシム | 537,100 | 3.02% | 194 | 235 | 192 | 230 | 7,223,300 | ▼ | -0.73% |
| 2025-03-18 | 2345 | クシム | 551,700 | 3.10% | 220 | 230 | 217 | 222 | 1,817,000 | ▲ | 0.08% |
| 2025-03-19 | 2345 | クシム | 512,900 | 2.89% | 228 | 244 | 221 | 243 | 3,142,300 | ▼ | -0.2% |
| 2025-03-21 | 2345 | クシム | 548,200 | 3.08% | 240 | 269 | 234 | 260 | 5,158,500 | ▲ | 0.18% |
| 2025-03-24 | 2345 | クシム | 550,500 | 3.10% | 260 | 262 | 240 | 246 | 2,707,400 | ▲ | 0.02% |
| 2025-03-25 | 2345 | クシム | 522,400 | 2.94% | 247 | 249 | 212 | 225 | 4,331,500 | ▼ | -0.16% |
| 2025-03-26 | 2345 | クシム | 535,900 | 3.01% | 222 | 232 | 222 | 222 | 741,900 | ▲ | 0.06% |
| 2025-03-27 | 2345 | クシム | 433,700 | 2.44% | 215 | 222 | 199 | 204 | 2,174,900 | ▼ | -0.56% |
| 2025-03-28 | 2345 | クシム | 478,700 | 2.69% | 203 | 229 | 200 | 215 | 1,547,300 | ▲ | 0.25% |
| 2025-03-31 | 2345 | クシム | 485,800 | 2.73% | 208 | 212 | 205 | 210 | 646,000 | ▲ | 0.04% |
| 2025-04-01 | 2345 | クシム | 497,900 | 2.80% | 218 | 218 | 206 | 208 | 568,600 | ▲ | 0.06% |
| 2025-04-02 | 2345 | クシム | 492,900 | 2.77% | 220 | 228 | 202 | 203 | 1,662,500 | ▼ | -0.02% |
| 2025-04-07 | 2345 | クシム | 448,500 | 2.52% | 165 | 176 | 163 | 163 | 965,500 | ▼ | -0.25% |
| 2025-04-08 | 2345 | クシム | 362,100 | 2.04% | 178 | 212 | 177 | 206 | 1,334,600 | ▼ | -0.48% |
| 2025-04-09 | 2345 | クシム | 395,900 | 2.23% | 198 | 206 | 194 | 201 | 871,000 | ▲ | 0.18% |
| 2025-04-10 | 2345 | クシム | 344,300 | 1.94% | 216 | 219 | 206 | 212 | 959,900 | ▼ | -0.29% |
| 2025-04-11 | 2345 | クシム | 360,800 | 2.03% | 212 | 220 | 208 | 214 | 668,900 | ▲ | 0.08% |
| 2025-04-16 | 2345 | クシム | 348,500 | 1.96% | 216 | 224 | 212 | 214 | 464,300 | ▼ | -0.06% |
| 2025-04-18 | 2345 | クシム | 335,700 | 1.89% | 222 | 229 | 222 | 225 | 394,800 | ▼ | -0.07% |
| 2025-04-21 | 2345 | クシム | 316,200 | 1.78% | 225 | 225 | 214 | 217 | 378,600 | ▼ | -0.1% |
| 2025-04-23 | 2345 | クシム | 289,000 | 1.62% | 225 | 228 | 222 | 225 | 318,800 | ▼ | -0.15% |
| 2025-04-24 | 2345 | クシム | 266,000 | 1.49% | 226 | 227 | 222 | 227 | 257,200 | ▼ | -0.13% |
| 2025-04-30 | 2345 | クシム | 120,800 | 0.68% | 229 | 260 | 220 | 221 | 2,889,400 | ▼ | -0.81% |
| 2025-05-01 | 2345 | クシム | 88,600 | 0.49% | 215 | 219 | 203 | 204 | 1,153,800 | ▼ | -0.19% |
| 2025-05-23 | 2345 | クシム | 170,900 | 0.96% | 226 | 227 | 211 | 214 | 1,599,000 | ▲ | 0.57% |
| 2025-05-26 | 2345 | クシム | 131,400 | 0.74% | 212 | 220 | 211 | 214 | 649,500 | ▼ | -0.21% |
| 2025-05-27 | 2345 | クシム | 84,700 | 0.47% | 216 | 223 | 213 | 218 | 560,000 | ▼ | -0.27% |
| 2024-03-25 | 2353 | 日本駐車場 | 2,082,753 | 0.59% | 206 | 207 | 203 | 203 | 1,120,300 | ▼ | -0.09% |
| 2024-04-04 | 2353 | 日本駐車場 | 1,713,353 | 0.49% | 202 | 203 | 199 | 199 | 1,373,500 | ▼ | -0.09% |
| 2024-05-23 | 2354 | ＹＥデジタル | 91,347 | 0.50% | 763 | 768 | 695 | 710 | 2,458,000 | ▲ | 0.5% |
| 2024-05-24 | 2354 | ＹＥデジタル | 64,847 | 0.35% | 692 | 716 | 682 | 684 | 535,500 | ▼ | -0.15% |
| 2025-03-31 | 2354 | ＹＥデジタル | 107,547 | 0.58% | 650 | 653 | 636 | 644 | 233,300 | ▲ | 0.14% |
| 2025-04-01 | 2354 | ＹＥデジタル | 70,347 | 0.38% | 619 | 641 | 607 | 638 | 389,800 | ▼ | -0.19% |
| 2024-03-04 | 2370 | メディネット | 1,177,600 | 0.46% | 54 | 55 | 51 | 52 | 4,146,900 | ▼ | -0.11% |
| 2024-03-18 | 2375 | ギグワークス | 260,499 | 1.18% | 588 | 598 | 574 | 592 | 447,800 | ▼ | -0.06% |
| 2024-04-05 | 2375 | ギグワークス | 231,199 | 1.04% | 537 | 549 | 536 | 545 | 192,900 | ▼ | -0.13% |
| 2024-04-15 | 2375 | ギグワークス | 262,699 | 1.19% | 580 | 589 | 571 | 580 | 193,400 | ▲ | 0.14% |
| 2024-04-16 | 2375 | ギグワークス | 321,099 | 1.45% | 570 | 578 | 547 | 550 | 392,100 | ▲ | 0.26% |
| 2024-04-24 | 2375 | ギグワークス | 378,099 | 1.71% | 551 | 611 | 542 | 590 | 741,800 | ▲ | 0.26% |
| 2024-04-25 | 2375 | ギグワークス | 404,999 | 1.83% | 580 | 604 | 579 | 597 | 442,100 | ▲ | 0.12% |
| 2024-04-30 | 2375 | ギグワークス | 393,199 | 1.78% | 575 | 590 | 568 | 585 | 232,100 | ▼ | -0.05% |
| 2024-05-01 | 2375 | ギグワークス | 410,799 | 1.86% | 595 | 611 | 588 | 607 | 489,900 | ▲ | 0.08% |
| 2024-05-02 | 2375 | ギグワークス | 509,199 | 2.30% | 605 | 606 | 572 | 573 | 449,900 | ▲ | 0.43% |
| 2024-05-14 | 2375 | ギグワークス | 491,299 | 2.22% | 572 | 589 | 572 | 575 | 287,000 | ▼ | -0.07% |
| 2024-05-16 | 2375 | ギグワークス | 481,399 | 2.18% | 570 | 576 | 557 | 576 | 212,000 | ▼ | -0.04% |
| 2024-05-20 | 2375 | ギグワークス | 462,799 | 2.09% | 586 | 610 | 586 | 598 | 317,200 | ▼ | -0.09% |
| 2024-05-23 | 2375 | ギグワークス | 523,499 | 2.37% | 597 | 630 | 579 | 622 | 850,000 | ▲ | 0.28% |
| 2024-05-24 | 2375 | ギグワークス | 569,599 | 2.58% | 603 | 640 | 599 | 603 | 796,100 | ▲ | 0.2% |
| 2024-05-27 | 2375 | ギグワークス | 598,299 | 2.71% | 603 | 632 | 580 | 622 | 737,300 | ▲ | 0.12% |
| 2024-05-28 | 2375 | ギグワークス | 590,199 | 2.67% | 622 | 643 | 618 | 623 | 571,400 | ▼ | -0.04% |
| 2024-05-29 | 2375 | ギグワークス | 698,699 | 3.16% | 650 | 656 | 584 | 584 | 1,439,900 | ▲ | 0.49% |
| 2024-05-30 | 2375 | ギグワークス | 681,999 | 3.09% | 574 | 647 | 566 | 637 | 2,367,500 | ▼ | -0.07% |
| 2024-06-03 | 2375 | ギグワークス | 656,999 | 2.97% | 643 | 647 | 625 | 636 | 308,600 | ▼ | -0.11% |
| 2024-06-10 | 2375 | ギグワークス | 666,099 | 3.02% | 627 | 645 | 626 | 635 | 282,900 | ▲ | 0.04% |
| 2024-06-11 | 2375 | ギグワークス | 728,499 | 3.30% | 644 | 673 | 636 | 670 | 800,800 | ▲ | 0.27% |
| 2024-06-12 | 2375 | ギグワークス | 802,499 | 3.63% | 640 | 645 | 618 | 628 | 1,168,700 | ▲ | 0.33% |
| 2024-06-13 | 2375 | ギグワークス | 851,499 | 3.86% | 623 | 626 | 595 | 595 | 720,000 | ▲ | 0.23% |
| 2024-06-14 | 2375 | ギグワークス | 817,199 | 3.70% | 588 | 623 | 586 | 607 | 497,100 | ▼ | -0.15% |
| 2024-06-17 | 2375 | ギグワークス | 791,699 | 3.59% | 609 | 621 | 599 | 600 | 477,700 | ▼ | -0.11% |
| 2024-06-19 | 2375 | ギグワークス | 742,399 | 3.36% | 628 | 634 | 599 | 610 | 833,200 | ▼ | -0.23% |
| 2024-06-24 | 2375 | ギグワークス | 720,499 | 3.26% | 565 | 585 | 563 | 578 | 445,400 | ▼ | -0.1% |
| 2024-06-26 | 2375 | ギグワークス | 705,199 | 3.19% | 591 | 594 | 583 | 587 | 162,800 | ▼ | -0.06% |
| 2024-07-10 | 2375 | ギグワークス | 604,299 | 2.73% | 527 | 529 | 499 | 511 | 723,400 | ▼ | -0.46% |
| 2024-07-11 | 2375 | ギグワークス | 587,799 | 2.66% | 515 | 549 | 501 | 537 | 630,200 | ▼ | -0.06% |
| 2024-07-12 | 2375 | ギグワークス | 566,599 | 2.56% | 534 | 562 | 533 | 552 | 335,700 | ▼ | -0.1% |
| 2024-07-17 | 2375 | ギグワークス | 548,499 | 2.48% | 545 | 573 | 543 | 572 | 406,100 | ▼ | -0.08% |
| 2024-07-22 | 2375 | ギグワークス | 525,699 | 2.37% | 579 | 582 | 550 | 555 | 306,400 | ▼ | -0.1% |
| 2024-07-24 | 2375 | ギグワークス | 501,199 | 2.26% | 554 | 568 | 540 | 549 | 196,100 | ▼ | -0.11% |
| 2024-07-25 | 2375 | ギグワークス | 481,399 | 2.17% | 540 | 550 | 524 | 524 | 259,900 | ▼ | -0.08% |
| 2024-07-29 | 2375 | ギグワークス | 460,999 | 2.08% | 523 | 551 | 521 | 550 | 173,300 | ▼ | -0.08% |
| 2024-07-30 | 2375 | ギグワークス | 436,899 | 1.97% | 552 | 552 | 541 | 552 | 107,900 | ▼ | -0.11% |
| 2024-08-01 | 2375 | ギグワークス | 463,399 | 2.09% | 548 | 548 | 513 | 527 | 294,000 | ▲ | 0.11% |
| 2024-08-02 | 2375 | ギグワークス | 365,599 | 1.65% | 502 | 507 | 473 | 482 | 604,900 | ▼ | -0.43% |
| 2024-08-05 | 2375 | ギグワークス | 348,899 | 1.57% | 402 | 413 | 402 | 402 | 344,000 | ▼ | -0.07% |
| 2024-08-06 | 2375 | ギグワークス | 241,199 | 1.09% | 397 | 404 | 369 | 370 | 1,169,000 | ▼ | -0.48% |
| 2024-08-07 | 2375 | ギグワークス | 253,499 | 1.14% | 378 | 428 | 376 | 415 | 792,300 | ▲ | 0.04% |
| 2024-08-08 | 2375 | ギグワークス | 240,499 | 1.08% | 407 | 420 | 402 | 405 | 242,200 | ▼ | -0.05% |
| 2024-08-13 | 2375 | ギグワークス | 217,799 | 0.98% | 414 | 444 | 414 | 436 | 207,300 | ▼ | -0.1% |
| 2024-08-14 | 2375 | ギグワークス | 222,199 | 1.00% | 437 | 448 | 435 | 443 | 146,500 | ▲ | 0.02% |
| 2024-08-15 | 2375 | ギグワークス | 217,899 | 0.98% | 437 | 456 | 437 | 444 | 103,600 | ▼ | -0.02% |
| 2024-08-19 | 2375 | ギグワークス | 223,999 | 1.01% | 471 | 480 | 464 | 467 | 150,900 | ▲ | 0.03% |
| 2024-09-06 | 2375 | ギグワークス | 223,599 | 1.01% | 459 | 465 | 446 | 447 | 87,600 | ▲ | 0.02% |
| 2024-09-09 | 2375 | ギグワークス | 219,399 | 0.99% | 423 | 452 | 423 | 449 | 97,900 | ▼ | -0.02% |
| 2024-09-10 | 2375 | ギグワークス | 223,399 | 1.01% | 455 | 455 | 446 | 447 | 64,300 | ▲ | 0.02% |
| 2024-09-11 | 2375 | ギグワークス | 216,999 | 0.98% | 443 | 446 | 423 | 433 | 216,300 | ▼ | -0.03% |
| 2024-09-12 | 2375 | ギグワークス | 280,599 | 1.26% | 441 | 447 | 432 | 442 | 338,200 | ▲ | 0.28% |
| 2024-09-17 | 2375 | ギグワークス | 235,299 | 1.06% | 362 | 363 | 331 | 350 | 409,100 | ▼ | -0.19% |
| 2024-09-20 | 2375 | ギグワークス | 212,799 | 0.96% | 369 | 393 | 363 | 392 | 346,500 | ▼ | -0.1% |
| 2024-09-24 | 2375 | ギグワークス | 221,799 | 1.00% | 384 | 387 | 372 | 373 | 180,200 | ▲ | 0.04% |
| 2024-09-30 | 2375 | ギグワークス | 243,999 | 1.10% | 358 | 365 | 355 | 356 | 129,800 | ▲ | 0.1% |
| 2024-10-02 | 2375 | ギグワークス | 234,999 | 1.06% | 364 | 367 | 340 | 347 | 162,500 | ▼ | -0.04% |
| 2024-10-16 | 2375 | ギグワークス | 251,799 | 1.13% | 342 | 343 | 335 | 335 | 78,900 | ▲ | 0.06% |
| 2024-10-18 | 2375 | ギグワークス | 240,099 | 1.08% | 333 | 335 | 330 | 330 | 53,900 | ▼ | -0.04% |
| 2024-10-23 | 2375 | ギグワークス | 217,699 | 0.98% | 325 | 325 | 320 | 320 | 54,100 | ▼ | -0.1% |
| 2024-10-24 | 2375 | ギグワークス | 198,499 | 0.89% | 316 | 318 | 311 | 311 | 106,300 | ▼ | -0.08% |
| 2024-10-28 | 2375 | ギグワークス | 171,999 | 0.77% | 314 | 322 | 314 | 319 | 76,200 | ▼ | -0.12% |
| 2024-10-31 | 2375 | ギグワークス | 148,999 | 0.67% | 323 | 323 | 320 | 321 | 49,900 | ▼ | -0.09% |
| 2024-11-06 | 2375 | ギグワークス | 127,399 | 0.57% | 310 | 317 | 309 | 313 | 74,600 | ▼ | -0.1% |
| 2024-11-08 | 2375 | ギグワークス | 99,699 | 0.45% | 327 | 331 | 324 | 326 | 68,300 | ▼ | -0.11% |
| 2024-12-02 | 2375 | ギグワークス | 118,399 | 0.53% | 308 | 308 | 302 | 302 | 103,800 | ▲ | 0.06% |
| 2024-12-04 | 2375 | ギグワークス | 136,599 | 0.61% | 308 | 308 | 297 | 298 | 115,600 | ▲ | 0.07% |
| 2024-12-09 | 2375 | ギグワークス | 131,599 | 0.59% | 298 | 302 | 296 | 299 | 78,700 | ▼ | -0.02% |
| 2024-12-12 | 2375 | ギグワークス | 136,599 | 0.61% | 295 | 295 | 283 | 288 | 395,900 | ▲ | 0.02% |
| 2024-12-18 | 2375 | ギグワークス | 131,799 | 0.59% | 259 | 263 | 255 | 259 | 224,000 | ▼ | -0.02% |
| 2024-12-19 | 2375 | ギグワークス | 134,399 | 0.60% | 253 | 260 | 252 | 252 | 378,700 | ▲ | 0.01% |
| 2024-12-20 | 2375 | ギグワークス | 126,399 | 0.57% | 254 | 261 | 251 | 252 | 229,800 | ▼ | -0.03% |
| 2024-12-25 | 2375 | ギグワークス | 104,999 | 0.47% | 248 | 255 | 244 | 252 | 264,900 | ▼ | -0.09% |
| 2025-01-23 | 2375 | ギグワークス | 134,199 | 0.60% | 273 | 328 | 273 | 303 | 10,117,100 | ▲ | 0.31% |
| 2025-01-27 | 2375 | ギグワークス | 306,599 | 1.38% | 463 | 463 | 423 | 423 | 7,471,500 | ▲ | 0.77% |
| 2025-01-29 | 2375 | ギグワークス | 368,799 | 1.66% | 412 | 412 | 360 | 379 | 2,415,300 | ▲ | 0.28% |
| 2025-01-30 | 2375 | ギグワークス | 388,899 | 1.75% | 384 | 400 | 346 | 360 | 2,812,800 | ▲ | 0.09% |
| 2025-01-31 | 2375 | ギグワークス | 435,299 | 1.96% | 345 | 348 | 331 | 331 | 1,380,800 | ▲ | 0.2% |
| 2025-01-31 | 2375 | ギグワークス | 435,299 | 1.96% | 345 | 348 | 331 | 331 | 1,380,800 | ▲ | 0.2% |
| 2025-02-03 | 2375 | ギグワークス | 417,299 | 1.88% | 326 | 332 | 322 | 322 | 780,400 | ▼ | -0.08% |
| 2025-02-03 | 2375 | ギグワークス | 417,299 | 1.88% | 326 | 332 | 322 | 322 | 780,400 | ▼ | -0.08% |
| 2025-02-04 | 2375 | ギグワークス | 395,299 | 1.78% | 319 | 327 | 316 | 324 | 579,300 | ▼ | -0.09% |
| 2025-02-04 | 2375 | ギグワークス | 395,299 | 1.78% | 319 | 327 | 316 | 324 | 579,300 | ▼ | -0.09% |
| 2025-02-07 | 2375 | ギグワークス | 354,599 | 1.60% | 313 | 314 | 303 | 308 | 439,200 | ▼ | -0.17% |
| 2025-02-07 | 2375 | ギグワークス | 354,599 | 1.60% | 313 | 314 | 303 | 308 | 439,200 | ▼ | -0.17% |
| 2025-02-10 | 2375 | ギグワークス | 333,399 | 1.50% | 305 | 314 | 302 | 311 | 284,000 | ▼ | -0.1% |
| 2025-02-10 | 2375 | ギグワークス | 333,399 | 1.50% | 305 | 314 | 302 | 311 | 284,000 | ▼ | -0.1% |
| 2025-02-14 | 2375 | ギグワークス | 328,999 | 1.48% | 307 | 308 | 299 | 300 | 294,300 | ▼ | -0.02% |
| 2025-02-17 | 2375 | ギグワークス | 296,599 | 1.34% | 296 | 298 | 284 | 291 | 426,600 | ▼ | -0.13% |
| 2025-02-18 | 2375 | ギグワークス | 248,099 | 1.12% | 290 | 298 | 290 | 297 | 296,100 | ▼ | -0.21% |
| 2025-02-19 | 2375 | ギグワークス | 235,599 | 1.06% | 299 | 300 | 290 | 291 | 181,700 | ▼ | -0.06% |
| 2025-02-20 | 2375 | ギグワークス | 196,399 | 0.88% | 290 | 290 | 281 | 281 | 219,200 | ▼ | -0.18% |
| 2025-02-21 | 2375 | ギグワークス | 171,899 | 0.77% | 278 | 285 | 277 | 280 | 129,000 | ▼ | -0.1% |
| 2025-02-28 | 2375 | ギグワークス | 153,199 | 0.69% | 271 | 273 | 266 | 268 | 141,500 | ▼ | -0.08% |
| 2025-03-06 | 2375 | ギグワークス | 117,699 | 0.53% | 284 | 286 | 276 | 280 | 231,500 | ▼ | -0.15% |
| 2025-03-11 | 2375 | ギグワークス | 97,399 | 0.44% | 251 | 256 | 246 | 253 | 564,200 | ▼ | -0.09% |
| 2024-10-24 | 2379 | ディップ | 339,560 | 0.56% | 2,510 | 2,573 | 2,506 | 2,572 | 429,900 | ▲ | 0.14% |
| 2024-10-25 | 2379 | ディップ | 379,160 | 0.63% | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 | ▲ | 0.06% |
| 2024-10-29 | 2379 | ディップ | 428,060 | 0.71% | 2,664 | 2,700 | 2,643 | 2,700 | 383,400 | ▲ | 0.07% |
| 2024-10-30 | 2379 | ディップ | 488,404 | 0.81% | 2,701 | 2,712 | 2,656 | 2,678 | 891,700 | ▲ | 0.1% |
| 2024-11-07 | 2379 | ディップ | 315,288 | 0.52% | 2,709 | 2,768 | 2,695 | 2,713 | 488,700 | ▼ | -0.29% |
| 2024-11-08 | 2379 | ディップ | 282,388 | 0.46% | 2,724 | 2,724 | 2,616 | 2,616 | 347,300 | ▼ | -0.06% |
| 2024-11-14 | 2379 | ディップ | 311,511 | 0.51% | 2,611 | 2,629 | 2,570 | 2,578 | 196,800 | ▲ | 0.04% |
| 2024-11-20 | 2379 | ディップ | 368,318 | 0.61% | 2,541 | 2,577 | 2,541 | 2,556 | 178,400 | ▲ | 0.09% |
| 2024-12-12 | 2379 | ディップ | 433,361 | 0.72% | 2,530 | 2,530 | 2,503 | 2,520 | 234,200 | ▲ | 0.1% |
| 2024-12-16 | 2379 | ディップ | 499,961 | 0.83% | 2,488 | 2,497 | 2,464 | 2,470 | 288,200 | ▲ | 0.1% |
| 2024-12-23 | 2379 | ディップ | 541,347 | 0.90% | 2,420 | 2,440 | 2,419 | 2,428 | 197,500 | ▲ | 0.07% |
| 2025-01-06 | 2379 | ディップ | 626,921 | 1.04% | 2,514 | 2,527 | 2,474 | 2,476 | 304,800 | ▲ | 0.14% |
| 2025-01-07 | 2379 | ディップ | 600,121 | 0.99% | 2,482 | 2,485 | 2,467 | 2,478 | 245,500 | ▼ | -0.05% |
| 2025-01-08 | 2379 | ディップ | 616,021 | 1.02% | 2,471 | 2,477 | 2,452 | 2,475 | 239,200 | ▲ | 0.03% |
| 2025-01-15 | 2379 | ディップ | 706,863 | 1.17% | 2,388 | 2,388 | 2,282 | 2,295 | 1,652,700 | ▲ | 0.14% |
| 2025-01-17 | 2379 | ディップ | 651,563 | 1.08% | 2,289 | 2,322 | 2,283 | 2,316 | 415,900 | ▼ | -0.08% |
| 2025-01-20 | 2379 | ディップ | 686,663 | 1.14% | 2,321 | 2,335 | 2,303 | 2,322 | 413,700 | ▲ | 0.05% |
| 2025-01-22 | 2379 | ディップ | 786,533 | 1.30% | 2,340 | 2,340 | 2,309 | 2,325 | 302,100 | ▲ | 0.16% |
| 2025-01-24 | 2379 | ディップ | 739,146 | 1.22% | 2,320 | 2,350 | 2,313 | 2,331 | 322,600 | ▼ | -0.08% |
| 2025-01-31 | 2379 | ディップ | 791,453 | 1.31% | 2,344 | 2,346 | 2,317 | 2,321 | 416,000 | ▲ | 0.09% |
| 2025-01-31 | 2379 | ディップ | 791,453 | 1.31% | 2,344 | 2,346 | 2,317 | 2,321 | 416,000 | ▲ | 0.09% |
| 2025-02-03 | 2379 | ディップ | 855,758 | 1.42% | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | ▲ | 0.1% |
| 2025-02-03 | 2379 | ディップ | 855,758 | 1.42% | 2,310 | 2,312 | 2,238 | 2,238 | 743,400 | ▲ | 0.1% |
| 2025-02-05 | 2379 | ディップ | 903,541 | 1.50% | 2,235 | 2,245 | 2,222 | 2,240 | 346,200 | ▲ | 0.08% |
| 2025-02-05 | 2379 | ディップ | 903,541 | 1.50% | 2,235 | 2,245 | 2,222 | 2,240 | 346,200 | ▲ | 0.08% |
| 2025-02-06 | 2379 | ディップ | 879,934 | 1.46% | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 | ▼ | -0.04% |
| 2025-02-06 | 2379 | ディップ | 879,934 | 1.46% | 2,218 | 2,240 | 2,213 | 2,240 | 328,100 | ▼ | -0.04% |
| 2025-02-10 | 2379 | ディップ | 904,434 | 1.50% | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | ▲ | 0.04% |
| 2025-02-10 | 2379 | ディップ | 904,434 | 1.50% | 2,217 | 2,238 | 2,212 | 2,235 | 314,900 | ▲ | 0.04% |
| 2025-02-12 | 2379 | ディップ | 875,034 | 1.45% | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 | ▼ | -0.05% |
| 2025-02-12 | 2379 | ディップ | 875,034 | 1.45% | 2,240 | 2,250 | 2,234 | 2,250 | 443,200 | ▼ | -0.05% |
| 2025-02-17 | 2379 | ディップ | 906,934 | 1.50% | 2,251 | 2,260 | 2,232 | 2,232 | 299,000 | ▲ | 0.05% |
| 2025-02-27 | 2379 | ディップ | 887,234 | 1.47% | 2,175 | 2,197 | 2,171 | 2,189 | 465,000 | ▼ | -0.03% |
| 2025-03-04 | 2379 | ディップ | 839,970 | 1.39% | 2,167 | 2,172 | 2,136 | 2,164 | 273,700 | ▼ | -0.08% |
| 2025-03-12 | 2379 | ディップ | 764,074 | 1.27% | 2,250 | 2,261 | 2,208 | 2,219 | 363,900 | ▼ | -0.11% |
| 2025-03-13 | 2379 | ディップ | 721,474 | 1.19% | 2,200 | 2,220 | 2,192 | 2,195 | 306,800 | ▼ | -0.08% |
| 2025-03-14 | 2379 | ディップ | 727,374 | 1.20% | 2,200 | 2,227 | 2,200 | 2,222 | 304,200 | ▲ | 0.01% |
| 2025-03-17 | 2379 | ディップ | 718,939 | 1.19% | 2,223 | 2,239 | 2,211 | 2,220 | 255,500 | ▼ | -0.01% |
| 2025-03-24 | 2379 | ディップ | 726,544 | 1.20% | 2,272 | 2,284 | 2,258 | 2,265 | 229,200 | ▲ | 0.01% |
| 2025-04-04 | 2379 | ディップ | 790,355 | 1.31% | 2,138 | 2,144 | 2,072 | 2,102 | 452,500 | ▲ | 0.11% |
| 2025-04-07 | 2379 | ディップ | 708,855 | 1.17% | 1,952 | 2,010 | 1,943 | 1,965 | 548,900 | ▼ | -0.14% |
| 2025-04-08 | 2379 | ディップ | 726,355 | 1.20% | 2,023 | 2,071 | 2,016 | 2,045 | 338,200 | ▲ | 0.03% |
| 2025-04-11 | 2379 | ディップ | 686,555 | 1.14% | 2,080 | 2,112 | 2,048 | 2,103 | 298,500 | ▼ | -0.06% |
| 2025-04-15 | 2379 | ディップ | 610,655 | 1.01% | 2,050 | 2,132 | 2,036 | 2,050 | 1,315,400 | ▼ | -0.12% |
| 2025-04-16 | 2379 | ディップ | 537,401 | 0.89% | 2,050 | 2,073 | 2,009 | 2,030 | 498,200 | ▼ | -0.12% |
| 2025-04-21 | 2379 | ディップ | 456,101 | 0.75% | 2,010 | 2,017 | 1,983 | 1,983 | 470,200 | ▼ | -0.14% |
| 2025-04-23 | 2379 | ディップ | 408,501 | 0.67% | 2,007 | 2,023 | 1,984 | 2,021 | 384,200 | ▼ | -0.07% |
| 2025-04-25 | 2379 | ディップ | 353,701 | 0.58% | 2,033 | 2,052 | 2,023 | 2,034 | 263,600 | ▼ | -0.09% |
| 2025-05-08 | 2379 | ディップ | 283,547 | 0.47% | 2,082 | 2,090 | 2,064 | 2,090 | 338,300 | ▼ | -0.1% |
| 2025-05-14 | 2379 | ディップ | 331,796 | 0.55% | 2,244 | 2,282 | 2,231 | 2,264 | 433,200 | ▲ | 0.08% |
| 2025-05-15 | 2379 | ディップ | 370,693 | 0.61% | 2,245 | 2,276 | 2,238 | 2,275 | 298,300 | ▲ | 0.05% |
| 2025-05-19 | 2379 | ディップ | 433,493 | 0.72% | 2,284 | 2,297 | 2,240 | 2,240 | 319,300 | ▲ | 0.1% |
| 2025-05-22 | 2379 | ディップ | 482,349 | 0.80% | 2,222 | 2,252 | 2,212 | 2,212 | 257,500 | ▲ | 0.08% |
| 2025-05-27 | 2379 | ディップ | 559,049 | 0.92% | 2,285 | 2,310 | 2,281 | 2,301 | 275,200 | ▲ | 0.12% |
| 2024-03-06 | 2384 | ＳＢＳＨＤ | 236,102 | 0.59% | 2,308 | 2,330 | 2,298 | 2,305 | 68,600 | ▼ | -0.01% |
| 2024-03-12 | 2384 | ＳＢＳＨＤ | 238,502 | 0.60% | 2,268 | 2,312 | 2,249 | 2,311 | 46,600 | ▲ | 0.01% |
| 2024-03-18 | 2384 | ＳＢＳＨＤ | 208,002 | 0.52% | 2,399 | 2,410 | 2,369 | 2,391 | 57,700 | ▼ | -0.07% |
| 2024-03-27 | 2384 | ＳＢＳＨＤ | 242,102 | 0.60% | 2,543 | 2,595 | 2,535 | 2,586 | 81,700 | ▲ | 0.07% |
| 2024-04-03 | 2384 | ＳＢＳＨＤ | 280,702 | 0.70% | 2,630 | 2,672 | 2,601 | 2,630 | 95,000 | ▲ | 0.09% |
| 2024-05-07 | 2384 | ＳＢＳＨＤ | 276,102 | 0.69% | 2,688 | 2,711 | 2,660 | 2,669 | 54,000 | ▼ | -0.01% |
| 2024-05-16 | 2384 | ＳＢＳＨＤ | 237,302 | 0.59% | 2,663 | 2,663 | 2,585 | 2,631 | 58,000 | ▼ | -0.09% |
| 2024-05-21 | 2384 | ＳＢＳＨＤ | 244,502 | 0.61% | 2,644 | 2,694 | 2,634 | 2,642 | 53,100 | ▲ | 0.02% |
| 2024-06-14 | 2384 | ＳＢＳＨＤ | 281,666 | 0.70% | 2,628 | 2,734 | 2,628 | 2,734 | 91,300 | ▲ | 0.08% |
| 2024-06-26 | 2384 | ＳＢＳＨＤ | 274,966 | 0.69% | 2,680 | 2,713 | 2,657 | 2,700 | 150,100 | ▼ | -0.01% |
| 2024-07-11 | 2384 | ＳＢＳＨＤ | 234,366 | 0.59% | 2,599 | 2,612 | 2,575 | 2,590 | 98,000 | ▼ | -0.09% |
| 2024-07-16 | 2384 | ＳＢＳＨＤ | 167,366 | 0.42% | 2,705 | 2,705 | 2,613 | 2,649 | 108,600 | ▼ | -0.17% |
| 2024-08-14 | 2384 | ＳＢＳＨＤ | 204,566 | 0.51% | 2,519 | 2,591 | 2,515 | 2,571 | 70,900 | ▲ | 0.1% |
| 2024-08-21 | 2384 | ＳＢＳＨＤ | 198,166 | 0.49% | 2,530 | 2,560 | 2,513 | 2,534 | 31,100 | ▼ | -0.02% |
| 2024-09-04 | 2384 | ＳＢＳＨＤ | 188,687 | 0.47% | 2,525 | 2,579 | 2,500 | 2,517 | 54,100 | ▼ | -0.05% |
| 2024-03-06 | 2388 | ウェッジＨＤ | 355,862 | 0.83% | 89 | 91 | 87 | 90 | 416,500 | ▲ | 0.07% |
| 2024-03-26 | 2388 | ウェッジＨＤ | 337,062 | 0.79% | 87 | 87 | 85 | 86 | 182,700 | ▼ | -0.03% |
| 2024-04-03 | 2388 | ウェッジＨＤ | 346,662 | 0.81% | 84 | 87 | 84 | 85 | 228,600 | ▲ | 0.02% |
| 2024-04-12 | 2388 | ウェッジＨＤ | 383,662 | 0.90% | 86 | 86 | 85 | 85 | 42,400 | ▲ | 0.08% |
| 2024-05-01 | 2388 | ウェッジＨＤ | 379,862 | 0.89% | 81 | 81 | 80 | 81 | 93,500 | ▼ | -0.01% |
| 2024-05-09 | 2388 | ウェッジＨＤ | 383,162 | 0.90% | 83 | 85 | 83 | 85 | 103,300 | ▲ | 0.01% |
| 2024-05-17 | 2388 | ウェッジＨＤ | 268,862 | 0.63% | 83 | 83 | 81 | 83 | 159,800 | ▼ | -0.27% |
| 2024-05-20 | 2388 | ウェッジＨＤ | 250,662 | 0.58% | 83 | 85 | 83 | 85 | 191,800 | ▼ | -0.05% |
| 2024-05-28 | 2388 | ウェッジＨＤ | 255,362 | 0.60% | 85 | 85 | 84 | 85 | 65,200 | ▲ | 0.02% |
| 2024-06-06 | 2388 | ウェッジＨＤ | 251,062 | 0.59% | 86 | 87 | 85 | 87 | 72,500 | ▼ | -0.01% |
| 2024-06-13 | 2388 | ウェッジＨＤ | 211,562 | 0.49% | 87 | 89 | 87 | 88 | 107,400 | ▼ | -0.09% |
| 2024-06-24 | 2389 | デジタルＨＤ | 124,577 | 0.71% | 1,068 | 1,093 | 1,060 | 1,091 | 164,100 | ▲ | 0.42% |
| 2024-07-01 | 2389 | デジタルＨＤ | 102,277 | 0.58% | 1,071 | 1,081 | 1,066 | 1,077 | 66,500 | ▼ | -0.13% |
| 2024-07-02 | 2389 | デジタルＨＤ | 47,277 | 0.27% | 1,075 | 1,078 | 1,061 | 1,068 | 107,400 | ▼ | -0.3% |
| 2024-12-25 | 2389 | デジタルＨＤ | 94,977 | 0.54% | 1,282 | 1,287 | 1,268 | 1,282 | 145,800 | ▲ | 0.13% |
| 2024-12-26 | 2389 | デジタルＨＤ | 111,977 | 0.64% | 1,300 | 1,303 | 1,271 | 1,272 | 316,300 | ▲ | 0.09% |
| 2024-12-27 | 2389 | デジタルＨＤ | 76,377 | 0.43% | 1,206 | 1,210 | 1,180 | 1,202 | 334,700 | ▼ | -0.21% |
| 2025-04-21 | 2389 | デジタルＨＤ | 87,623 | 0.50% | 1,358 | 1,384 | 1,326 | 1,326 | 43,200 | ▲ | 0.09% |
| 2025-05-07 | 2389 | デジタルＨＤ | 105,423 | 0.60% | 1,410 | 1,440 | 1,403 | 1,414 | 87,500 | ▲ | 0.09% |
| 2025-05-15 | 2389 | デジタルＨＤ | 144,023 | 0.82% | 1,429 | 1,460 | 1,429 | 1,446 | 110,100 | ▲ | 0.21% |
| 2025-05-19 | 2389 | デジタルＨＤ | 162,023 | 0.92% | 1,387 | 1,387 | 1,325 | 1,372 | 83,900 | ▲ | 0.1% |
| 2025-05-30 | 2389 | デジタルＨＤ | 176,923 | 1.01% | 1,404 | 1,414 | 1,390 | 1,398 | 30,300 | ▲ | 0.08% |
| 2024-03-05 | 2395 | 新日本科学 | 650,151 | 1.56% | 1,595 | 1,597 | 1,570 | 1,578 | 328,600 | ▼ | -0.05% |
| 2024-03-07 | 2395 | 新日本科学 | 622,851 | 1.49% | 1,603 | 1,613 | 1,586 | 1,587 | 232,600 | ▼ | -0.07% |
| 2024-03-14 | 2395 | 新日本科学 | 570,251 | 1.36% | 1,510 | 1,533 | 1,499 | 1,520 | 239,400 | ▼ | -0.12% |
| 2024-03-19 | 2395 | 新日本科学 | 530,551 | 1.27% | 1,538 | 1,544 | 1,522 | 1,532 | 116,900 | ▼ | -0.09% |
| 2024-03-21 | 2395 | 新日本科学 | 484,651 | 1.16% | 1,550 | 1,575 | 1,549 | 1,566 | 280,200 | ▼ | -0.11% |
| 2024-03-26 | 2395 | 新日本科学 | 448,551 | 1.07% | 1,533 | 1,540 | 1,510 | 1,518 | 253,600 | ▼ | -0.08% |
| 2024-03-29 | 2395 | 新日本科学 | 414,251 | 0.99% | 1,548 | 1,548 | 1,507 | 1,518 | 207,700 | ▼ | -0.08% |
| 2024-04-01 | 2395 | 新日本科学 | 434,451 | 1.04% | 1,518 | 1,522 | 1,496 | 1,503 | 187,400 | ▲ | 0.05% |
| 2024-04-09 | 2395 | 新日本科学 | 408,687 | 0.98% | 1,452 | 1,465 | 1,445 | 1,451 | 144,500 | ▼ | -0.06% |
| 2024-04-12 | 2395 | 新日本科学 | 371,587 | 0.89% | 1,477 | 1,506 | 1,477 | 1,491 | 170,100 | ▼ | -0.08% |
| 2024-04-19 | 2395 | 新日本科学 | 331,887 | 0.79% | 1,486 | 1,492 | 1,422 | 1,423 | 213,600 | ▼ | -0.09% |
| 2024-05-13 | 2395 | 新日本科学 | 264,187 | 0.63% | 1,416 | 1,493 | 1,388 | 1,485 | 463,400 | ▼ | -0.16% |
| 2024-05-16 | 2395 | 新日本科学 | 249,087 | 0.59% | 1,400 | 1,400 | 1,360 | 1,391 | 389,300 | ▼ | -0.04% |
| 2024-05-20 | 2395 | 新日本科学 | 256,487 | 0.61% | 1,383 | 1,393 | 1,358 | 1,360 | 250,300 | ▲ | 0.02% |
| 2024-06-11 | 2395 | 新日本科学 | 248,180 | 0.59% | 1,388 | 1,396 | 1,378 | 1,381 | 87,900 | ▼ | -0.02% |
| 2024-07-05 | 2395 | 新日本科学 | 325,080 | 0.78% | 1,414 | 1,414 | 1,346 | 1,354 | 597,900 | ▲ | 0.19% |
| 2024-07-05 | 2395 | 新日本科学 | 325,080 | 0.78% | 1,414 | 1,414 | 1,346 | 1,354 | 597,900 | ▲ | 0.19% |
| 2024-07-08 | 2395 | 新日本科学 | 269,380 | 0.64% | 1,400 | 1,421 | 1,346 | 1,349 | 846,300 | ▼ | -0.14% |
| 2024-07-10 | 2395 | 新日本科学 | 303,580 | 0.72% | 1,308 | 1,315 | 1,300 | 1,314 | 310,500 | ▲ | 0.07% |
| 2024-07-11 | 2395 | 新日本科学 | 288,580 | 0.69% | 1,320 | 1,347 | 1,309 | 1,324 | 283,200 | ▼ | -0.03% |
| 2024-07-16 | 2395 | 新日本科学 | 296,380 | 0.71% | 1,316 | 1,323 | 1,285 | 1,298 | 555,800 | ▲ | 0.02% |
| 2024-07-17 | 2395 | 新日本科学 | 229,280 | 0.55% | 1,306 | 1,336 | 1,299 | 1,328 | 485,800 | ▼ | -0.15% |
| 2024-07-23 | 2395 | 新日本科学 | 291,480 | 0.70% | 1,260 | 1,288 | 1,256 | 1,283 | 265,200 | ▲ | 0.14% |
| 2024-08-02 | 2395 | 新日本科学 | 281,646 | 0.67% | 1,199 | 1,204 | 1,157 | 1,162 | 616,500 | ▼ | -0.02% |
| 2024-08-06 | 2395 | 新日本科学 | 245,346 | 0.58% | 1,037 | 1,124 | 980 | 1,032 | 1,123,800 | ▼ | -0.09% |
| 2024-08-08 | 2395 | 新日本科学 | 198,446 | 0.47% | 1,028 | 1,072 | 1,009 | 1,062 | 337,900 | ▼ | -0.1% |
| 2024-12-10 | 2395 | 新日本科学 | 233,607 | 0.56% | 1,594 | 1,594 | 1,567 | 1,579 | 233,600 | ▲ | 0.13% |
| 2024-12-11 | 2395 | 新日本科学 | 251,007 | 0.60% | 1,591 | 1,608 | 1,573 | 1,594 | 211,700 | ▲ | 0.03% |
| 2024-12-16 | 2395 | 新日本科学 | 292,607 | 0.70% | 1,585 | 1,593 | 1,567 | 1,568 | 121,300 | ▲ | 0.09% |
| 2024-12-24 | 2395 | 新日本科学 | 338,713 | 0.81% | 1,680 | 1,725 | 1,673 | 1,724 | 468,000 | ▲ | 0.11% |
| 2024-12-30 | 2395 | 新日本科学 | 307,913 | 0.73% | 1,696 | 1,696 | 1,658 | 1,668 | 219,200 | ▼ | -0.08% |
| 2025-01-07 | 2395 | 新日本科学 | 338,813 | 0.81% | 1,640 | 1,672 | 1,623 | 1,659 | 253,700 | ▲ | 0.08% |
| 2025-01-09 | 2395 | 新日本科学 | 382,613 | 0.91% | 1,689 | 1,692 | 1,644 | 1,651 | 151,800 | ▲ | 0.09% |
| 2025-01-27 | 2395 | 新日本科学 | 357,813 | 0.85% | 1,670 | 1,713 | 1,659 | 1,683 | 323,000 | ▼ | -0.06% |
| 2025-01-30 | 2395 | 新日本科学 | 325,913 | 0.78% | 1,675 | 1,703 | 1,670 | 1,699 | 161,700 | ▼ | -0.06% |
| 2025-02-05 | 2395 | 新日本科学 | 262,213 | 0.62% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▼ | -0.16% |
| 2025-02-05 | 2395 | 新日本科学 | 262,213 | 0.62% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▼ | -0.16% |
| 2025-02-06 | 2395 | 新日本科学 | 214,113 | 0.51% | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 | ▼ | -0.1% |
| 2025-02-06 | 2395 | 新日本科学 | 214,113 | 0.51% | 1,853 | 1,897 | 1,801 | 1,859 | 1,131,900 | ▼ | -0.1% |
| 2025-02-07 | 2395 | 新日本科学 | 207,413 | 0.49% | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 | ▼ | -0.02% |
| 2025-02-07 | 2395 | 新日本科学 | 207,413 | 0.49% | 1,836 | 1,857 | 1,767 | 1,775 | 504,700 | ▼ | -0.02% |
| 2025-02-10 | 2395 | 新日本科学 | 211,113 | 0.50% | 1,735 | 1,774 | 1,725 | 1,763 | 375,300 | ▲ | 0.01% |
| 2025-02-10 | 2395 | 新日本科学 | 211,113 | 0.50% | 1,735 | 1,774 | 1,725 | 1,763 | 375,300 | ▲ | 0.01% |
| 2025-02-19 | 2395 | 新日本科学 | 0 | 0.00% | 1,630 | 1,636 | 1,598 | 1,604 | 337,000 | ▼ | -0.5% |
| 2024-03-11 | 2397 | ＤＮＡチップ | 61,000 | 0.96% | 1,552 | 1,599 | 1,351 | 1,473 | 788,700 | ▲ | 0.73% |
| 2024-03-12 | 2397 | ＤＮＡチップ | 65,000 | 1.02% | 1,470 | 1,550 | 1,424 | 1,550 | 275,500 | ▲ | 0.06% |
| 2024-03-15 | 2397 | ＤＮＡチップ | 62,600 | 0.98% | 1,424 | 1,450 | 1,360 | 1,367 | 291,600 | ▼ | -0.04% |
| 2024-03-21 | 2397 | ＤＮＡチップ | 55,600 | 0.87% | 1,472 | 1,523 | 1,446 | 1,480 | 157,900 | ▼ | -0.1% |
| 2024-03-27 | 2397 | ＤＮＡチップ | 48,900 | 0.76% | 1,546 | 1,600 | 1,538 | 1,547 | 129,400 | ▼ | -0.1% |
| 2024-03-28 | 2397 | ＤＮＡチップ | 42,800 | 0.67% | 1,558 | 1,634 | 1,558 | 1,598 | 150,200 | ▼ | -0.08% |
| 2024-04-01 | 2397 | ＤＮＡチップ | 58,400 | 0.86% | 1,563 | 1,565 | 1,426 | 1,468 | 367,300 | ▲ | 0.18% |
| 2024-04-02 | 2397 | ＤＮＡチップ | 66,600 | 0.98% | 1,446 | 1,446 | 1,370 | 1,380 | 207,900 | ▲ | 0.12% |
| 2024-04-03 | 2397 | ＤＮＡチップ | 68,900 | 1.01% | 1,354 | 1,421 | 1,351 | 1,369 | 115,500 | ▲ | 0.03% |
| 2024-04-04 | 2397 | ＤＮＡチップ | 66,800 | 0.98% | 1,391 | 1,391 | 1,293 | 1,293 | 185,700 | ▼ | -0.03% |
| 2024-04-05 | 2397 | ＤＮＡチップ | 58,000 | 0.85% | 1,257 | 1,289 | 1,215 | 1,234 | 212,900 | ▼ | -0.13% |
| 2024-04-08 | 2397 | ＤＮＡチップ | 53,200 | 0.78% | 1,246 | 1,284 | 1,220 | 1,228 | 86,500 | ▼ | -0.06% |
| 2024-04-12 | 2397 | ＤＮＡチップ | 47,000 | 0.69% | 1,193 | 1,204 | 1,147 | 1,155 | 125,000 | ▼ | -0.09% |
| 2024-04-17 | 2397 | ＤＮＡチップ | 38,500 | 0.56% | 1,115 | 1,133 | 1,090 | 1,113 | 97,600 | ▼ | -0.12% |
| 2024-04-22 | 2397 | ＤＮＡチップ | 41,500 | 0.61% | 1,058 | 1,071 | 1,020 | 1,036 | 101,100 | ▲ | 0.04% |
| 2024-04-24 | 2397 | ＤＮＡチップ | 49,900 | 0.73% | 1,036 | 1,082 | 1,011 | 1,053 | 245,400 | ▲ | 0.12% |
| 2024-04-25 | 2397 | ＤＮＡチップ | 56,400 | 0.83% | 1,045 | 1,057 | 1,027 | 1,046 | 95,500 | ▲ | 0.09% |
| 2024-04-26 | 2397 | ＤＮＡチップ | 50,300 | 0.74% | 1,045 | 1,106 | 1,042 | 1,073 | 109,600 | ▼ | -0.08% |
| 2024-04-30 | 2397 | ＤＮＡチップ | 54,400 | 0.80% | 1,080 | 1,126 | 1,063 | 1,075 | 88,300 | ▲ | 0.06% |
| 2024-05-01 | 2397 | ＤＮＡチップ | 86,000 | 1.27% | 1,062 | 1,188 | 1,058 | 1,161 | 1,243,000 | ▲ | 0.47% |
| 2024-05-02 | 2397 | ＤＮＡチップ | 88,100 | 1.30% | 1,150 | 1,150 | 1,071 | 1,098 | 1,089,700 | ▲ | 0.03% |
| 2024-05-08 | 2397 | ＤＮＡチップ | 82,100 | 1.21% | 1,049 | 1,094 | 1,023 | 1,073 | 229,600 | ▼ | -0.09% |
| 2024-05-14 | 2397 | ＤＮＡチップ | 50,000 | 0.73% | 1,007 | 1,080 | 1,003 | 1,056 | 240,500 | ▼ | -0.48% |
| 2024-05-17 | 2397 | ＤＮＡチップ | 44,800 | 0.66% | 961 | 977 | 951 | 951 | 63,800 | ▼ | -0.06% |
| 2024-05-21 | 2397 | ＤＮＡチップ | 28,800 | 0.42% | 952 | 973 | 911 | 927 | 195,600 | ▼ | -0.24% |
| 2024-09-30 | 241A | ＲＯＸＸ | 36,600 | 0.50% | 1,759 | 1,815 | 1,700 | 1,764 | 132,000 | ▲ | 0.5% |
| 2024-10-01 | 241A | ＲＯＸＸ | 46,000 | 0.63% | 1,765 | 1,795 | 1,681 | 1,712 | 73,300 | ▲ | 0.13% |
| 2024-10-03 | 241A | ＲＯＸＸ | 55,700 | 0.76% | 1,681 | 1,709 | 1,626 | 1,640 | 125,700 | ▲ | 0.13% |
| 2024-10-04 | 241A | ＲＯＸＸ | 78,300 | 1.07% | 1,618 | 1,619 | 1,502 | 1,510 | 149,300 | ▲ | 0.31% |
| 2024-10-08 | 241A | ＲＯＸＸ | 80,500 | 1.10% | 1,500 | 1,518 | 1,462 | 1,504 | 62,100 | ▲ | 0.03% |
| 2024-10-09 | 241A | ＲＯＸＸ | 75,200 | 1.03% | 1,514 | 1,593 | 1,492 | 1,590 | 67,100 | ▼ | -0.07% |
| 2024-10-17 | 241A | ＲＯＸＸ | 82,800 | 1.13% | 1,471 | 1,497 | 1,412 | 1,447 | 54,400 | ▲ | 0.09% |
| 2024-10-24 | 241A | ＲＯＸＸ | 76,000 | 1.04% | 1,121 | 1,133 | 1,064 | 1,079 | 100,100 | ▼ | -0.08% |
| 2024-10-30 | 241A | ＲＯＸＸ | 84,700 | 1.16% | 1,207 | 1,448 | 1,198 | 1,406 | 250,800 | ▲ | 0.11% |
| 2024-10-31 | 241A | ＲＯＸＸ | 90,000 | 1.23% | 1,376 | 1,376 | 1,255 | 1,260 | 94,600 | ▲ | 0.07% |
| 2024-11-01 | 241A | ＲＯＸＸ | 86,000 | 1.18% | 1,267 | 1,344 | 1,190 | 1,219 | 55,600 | ▼ | -0.05% |
| 2024-11-07 | 241A | ＲＯＸＸ | 93,800 | 1.28% | 1,189 | 1,280 | 1,175 | 1,221 | 141,300 | ▲ | 0.1% |
| 2024-11-08 | 241A | ＲＯＸＸ | 101,000 | 1.38% | 1,193 | 1,193 | 1,115 | 1,115 | 79,800 | ▲ | 0.09% |
| 2024-11-11 | 241A | ＲＯＸＸ | 109,800 | 1.50% | 1,112 | 1,134 | 1,055 | 1,065 | 94,000 | ▲ | 0.12% |
| 2024-11-12 | 241A | ＲＯＸＸ | 108,000 | 1.48% | 1,085 | 1,137 | 1,078 | 1,122 | 47,500 | ▼ | -0.02% |
| 2024-11-13 | 241A | ＲＯＸＸ | 110,100 | 1.51% | 1,122 | 1,170 | 1,120 | 1,135 | 79,800 | ▲ | 0.03% |
| 2024-11-14 | 241A | ＲＯＸＸ | 89,100 | 1.22% | 1,280 | 1,415 | 1,231 | 1,290 | 298,300 | ▼ | -0.29% |
| 2024-11-19 | 241A | ＲＯＸＸ | 85,600 | 1.17% | 1,300 | 1,425 | 1,272 | 1,405 | 176,600 | ▼ | -0.05% |
| 2024-11-20 | 241A | ＲＯＸＸ | 77,700 | 1.06% | 1,400 | 1,487 | 1,371 | 1,430 | 137,900 | ▼ | -0.1% |
| 2024-11-25 | 241A | ＲＯＸＸ | 83,700 | 1.15% | 1,570 | 1,596 | 1,504 | 1,529 | 66,900 | ▲ | 0.08% |
| 2024-11-27 | 241A | ＲＯＸＸ | 88,600 | 1.21% | 1,492 | 1,492 | 1,400 | 1,402 | 31,900 | ▲ | 0.06% |
| 2024-11-28 | 241A | ＲＯＸＸ | 86,600 | 1.19% | 1,402 | 1,490 | 1,372 | 1,474 | 38,300 | ▼ | -0.02% |
| 2024-12-02 | 241A | ＲＯＸＸ | 88,700 | 1.21% | 1,406 | 1,530 | 1,406 | 1,450 | 73,600 | ▲ | 0.02% |
| 2024-12-03 | 241A | ＲＯＸＸ | 98,700 | 1.35% | 1,460 | 1,494 | 1,440 | 1,459 | 61,400 | ▲ | 0.14% |
| 2024-12-09 | 241A | ＲＯＸＸ | 103,100 | 1.41% | 1,447 | 1,474 | 1,377 | 1,379 | 46,200 | ▲ | 0.05% |
| 2024-12-13 | 241A | ＲＯＸＸ | 101,600 | 1.39% | 1,215 | 1,216 | 1,157 | 1,157 | 77,600 | ▼ | -0.02% |
| 2024-12-16 | 241A | ＲＯＸＸ | 103,700 | 1.42% | 1,187 | 1,250 | 1,184 | 1,208 | 83,800 | ▲ | 0.03% |
| 2024-12-17 | 241A | ＲＯＸＸ | 98,100 | 1.34% | 1,200 | 1,339 | 1,195 | 1,298 | 141,200 | ▼ | -0.07% |
| 2024-12-18 | 241A | ＲＯＸＸ | 93,100 | 1.28% | 1,297 | 1,425 | 1,269 | 1,372 | 98,100 | ▼ | -0.06% |
| 2024-12-23 | 241A | ＲＯＸＸ | 97,600 | 1.34% | 1,310 | 1,322 | 1,229 | 1,262 | 63,900 | ▲ | 0.06% |
| 2024-12-24 | 241A | ＲＯＸＸ | 94,100 | 1.29% | 1,288 | 1,400 | 1,253 | 1,387 | 110,200 | ▼ | -0.05% |
| 2024-12-27 | 241A | ＲＯＸＸ | 97,900 | 1.34% | 1,445 | 1,514 | 1,445 | 1,475 | 37,600 | ▲ | 0.05% |
| 2024-12-30 | 241A | ＲＯＸＸ | 102,300 | 1.40% | 1,475 | 1,549 | 1,475 | 1,529 | 43,700 | ▲ | 0.05% |
| 2025-01-07 | 241A | ＲＯＸＸ | 109,400 | 1.50% | 1,506 | 1,525 | 1,464 | 1,500 | 30,000 | ▲ | 0.1% |
| 2025-01-08 | 241A | ＲＯＸＸ | 103,400 | 1.42% | 1,501 | 1,649 | 1,500 | 1,610 | 94,600 | ▼ | -0.08% |
| 2025-01-10 | 241A | ＲＯＸＸ | 109,300 | 1.50% | 1,610 | 1,610 | 1,533 | 1,570 | 27,200 | ▲ | 0.08% |
| 2025-01-14 | 241A | ＲＯＸＸ | 108,400 | 1.49% | 1,608 | 1,685 | 1,608 | 1,625 | 41,600 | ▼ | -0.01% |
| 2025-01-15 | 241A | ＲＯＸＸ | 109,200 | 1.50% | 1,640 | 1,655 | 1,577 | 1,624 | 19,400 | ▲ | 0.01% |
| 2025-01-24 | 241A | ＲＯＸＸ | 108,200 | 1.48% | 1,671 | 1,744 | 1,656 | 1,740 | 31,000 | ▼ | -0.02% |
| 2025-02-10 | 241A | ＲＯＸＸ | 98,800 | 1.35% | 1,670 | 1,740 | 1,635 | 1,674 | 52,300 | ▼ | -0.12% |
| 2025-02-10 | 241A | ＲＯＸＸ | 98,800 | 1.35% | 1,670 | 1,740 | 1,635 | 1,674 | 52,300 | ▼ | -0.12% |
| 2025-02-12 | 241A | ＲＯＸＸ | 94,100 | 1.29% | 1,401 | 1,530 | 1,400 | 1,521 | 172,000 | ▼ | -0.06% |
| 2025-02-12 | 241A | ＲＯＸＸ | 94,100 | 1.29% | 1,401 | 1,530 | 1,400 | 1,521 | 172,000 | ▼ | -0.06% |
| 2025-02-17 | 241A | ＲＯＸＸ | 86,800 | 1.19% | 1,475 | 1,595 | 1,464 | 1,550 | 113,200 | ▼ | -0.1% |
| 2025-02-26 | 241A | ＲＯＸＸ | 79,400 | 1.09% | 1,321 | 1,384 | 1,250 | 1,370 | 87,500 | ▼ | -0.09% |
| 2025-03-07 | 241A | ＲＯＸＸ | 71,400 | 0.98% | 1,260 | 1,263 | 1,229 | 1,235 | 57,700 | ▼ | -0.11% |
| 2025-03-11 | 241A | ＲＯＸＸ | 63,800 | 0.87% | 1,191 | 1,203 | 1,171 | 1,187 | 63,000 | ▼ | -0.1% |
| 2025-03-12 | 241A | ＲＯＸＸ | 68,800 | 0.94% | 1,170 | 1,205 | 1,169 | 1,184 | 40,700 | ▲ | 0.06% |
| 2025-03-24 | 241A | ＲＯＸＸ | 65,000 | 0.89% | 1,196 | 1,206 | 1,172 | 1,172 | 23,500 | ▼ | -0.04% |
| 2025-04-01 | 241A | ＲＯＸＸ | 67,200 | 0.92% | 1,159 | 1,181 | 1,130 | 1,133 | 50,700 | ▲ | 0.03% |
| 2025-04-04 | 241A | ＲＯＸＸ | 64,800 | 0.89% | 1,036 | 1,038 | 968 | 991 | 88,100 | ▼ | -0.03% |
| 2025-04-08 | 241A | ＲＯＸＸ | 56,500 | 0.77% | 918 | 987 | 910 | 963 | 83,200 | ▼ | -0.12% |
| 2025-04-14 | 241A | ＲＯＸＸ | 47,700 | 0.65% | 1,080 | 1,170 | 1,064 | 1,070 | 81,200 | ▼ | -0.12% |
| 2025-04-28 | 241A | ＲＯＸＸ | 42,300 | 0.58% | 1,066 | 1,152 | 1,066 | 1,110 | 36,300 | ▼ | -0.07% |
| 2025-05-02 | 241A | ＲＯＸＸ | 33,100 | 0.45% | 1,080 | 1,085 | 1,051 | 1,074 | 25,500 | ▼ | -0.12% |
| 2024-06-24 | 2428 | ウェルネット | 103,349 | 0.53% | 640 | 648 | 637 | 641 | 142,500 | ▲ | 0.08% |
| 2024-06-27 | 2428 | ウェルネット | 118,449 | 0.61% | 614 | 626 | 609 | 623 | 317,800 | ▲ | 0.07% |
| 2024-07-05 | 2428 | ウェルネット | 115,849 | 0.59% | 684 | 687 | 672 | 685 | 194,700 | ▼ | -0.02% |
| 2024-07-05 | 2428 | ウェルネット | 115,849 | 0.59% | 684 | 687 | 672 | 685 | 194,700 | ▼ | -0.02% |
| 2024-07-08 | 2428 | ウェルネット | 88,349 | 0.45% | 690 | 705 | 686 | 695 | 319,900 | ▼ | -0.13% |
| 2024-07-10 | 2428 | ウェルネット | 105,349 | 0.54% | 672 | 678 | 666 | 674 | 159,200 | ▲ | 0.09% |
| 2024-07-11 | 2428 | ウェルネット | 89,749 | 0.46% | 680 | 700 | 675 | 690 | 279,500 | ▼ | -0.08% |
| 2024-03-01 | 2432 | ディーエヌエ | 756,728 | 0.61% | 1,451 | 1,551 | 1,440 | 1,495 | 7,917,600 | ▲ | 0.02% |
| 2024-03-04 | 2432 | ディーエヌエ | 713,328 | 0.58% | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 | ▼ | -0.03% |
| 2024-03-05 | 2432 | ディーエヌエ | 603,428 | 0.49% | 1,385 | 1,387 | 1,328 | 1,339 | 3,581,300 | ▼ | -0.08% |
| 2024-11-08 | 2432 | ディーエヌエ | 964,679 | 0.78% | 2,071 | 2,139 | 2,001 | 2,104 | 5,066,100 | ▲ | 0.29% |
| 2024-11-11 | 2432 | ディーエヌエ | 1,139,579 | 0.93% | 2,261 | 2,478 | 2,238 | 2,467 | 11,927,400 | ▲ | 0.15% |
| 2024-11-12 | 2432 | ディーエヌエ | 2,543,779 | 2.08% | 2,393 | 2,446 | 2,251 | 2,303 | 12,764,100 | ▲ | 1.14% |
| 2024-11-14 | 2432 | ディーエヌエ | 2,728,649 | 2.23% | 2,265 | 2,308 | 2,195 | 2,266 | 7,160,200 | ▲ | 0.14% |
| 2024-11-19 | 2432 | ディーエヌエ | 2,971,049 | 2.43% | 2,302 | 2,395 | 2,301 | 2,346 | 5,501,100 | ▲ | 0.2% |
| 2024-11-20 | 2432 | ディーエヌエ | 2,138,449 | 1.75% | 2,350 | 2,469 | 2,312 | 2,469 | 6,660,100 | ▼ | -0.68% |
| 2024-11-21 | 2432 | ディーエヌエ | 2,350,649 | 1.92% | 2,458 | 2,542 | 2,444 | 2,537 | 8,205,100 | ▲ | 0.16% |
| 2024-11-26 | 2432 | ディーエヌエ | 1,274,168 | 1.04% | 2,398 | 2,493 | 2,330 | 2,493 | 9,982,000 | ▼ | -0.87% |
| 2024-11-27 | 2432 | ディーエヌエ | 176,468 | 0.14% | 2,500 | 2,519 | 2,420 | 2,467 | 5,154,300 | ▼ | -0.9% |
| 2024-11-28 | 2432 | ディーエヌエ | 1,191,368 | 0.97% | 2,480 | 2,545 | 2,462 | 2,520 | 5,932,000 | ▲ | 0.97% |
| 2024-11-29 | 2432 | ディーエヌエ | 1,235,768 | 1.01% | 2,525 | 2,528 | 2,415 | 2,438 | 6,913,900 | ▲ | 0.04% |
| 2024-12-03 | 2432 | ディーエヌエ | 1,220,699 | 0.99% | 2,492 | 2,519 | 2,427 | 2,438 | 4,650,000 | ▼ | -0.02% |
| 2024-12-04 | 2432 | ディーエヌエ | 1,392,899 | 1.14% | 2,520 | 2,595 | 2,453 | 2,502 | 9,820,000 | ▲ | 0.14% |
| 2024-12-05 | 2432 | ディーエヌエ | 1,545,399 | 1.26% | 2,485 | 2,558 | 2,453 | 2,535 | 6,090,700 | ▲ | 0.12% |
| 2024-12-06 | 2432 | ディーエヌエ | 666,299 | 0.54% | 2,574 | 2,595 | 2,517 | 2,546 | 5,234,700 | ▼ | -0.72% |
| 2024-12-09 | 2432 | ディーエヌエ | 773,999 | 0.63% | 2,582 | 2,625 | 2,465 | 2,474 | 8,933,200 | ▲ | 0.08% |
| 2024-12-10 | 2432 | ディーエヌエ | 0 | 0.00% | 2,431 | 2,473 | 2,385 | 2,449 | 7,784,800 | ▼ | -0.63% |
| 2024-12-17 | 2432 | ディーエヌエ | 1,348,599 | 1.10% | 2,750 | 2,885 | 2,723 | 2,783 | 14,214,100 | ▲ | 0.62% |
| 2024-12-19 | 2432 | ディーエヌエ | 1,233,299 | 1.00% | 2,615 | 2,736 | 2,610 | 2,698 | 7,368,400 | ▼ | -0.1% |
| 2024-12-20 | 2432 | ディーエヌエ | 1,179,599 | 0.96% | 2,685 | 2,728 | 2,662 | 2,695 | 4,452,400 | ▼ | -0.04% |
| 2024-12-23 | 2432 | ディーエヌエ | 994,799 | 0.81% | 2,725 | 2,808 | 2,711 | 2,728 | 7,098,900 | ▼ | -0.14% |
| 2024-12-24 | 2432 | ディーエヌエ | 809,499 | 0.66% | 2,690 | 2,700 | 2,629 | 2,650 | 6,471,900 | ▼ | -0.15% |
| 2024-12-25 | 2432 | ディーエヌエ | 676,499 | 0.55% | 2,665 | 2,676 | 2,605 | 2,645 | 3,265,200 | ▼ | -0.1% |
| 2024-12-27 | 2432 | ディーエヌエ | 3,176,099 | 2.60% | 3,030 | 3,165 | 2,944 | 3,115 | 38,594,500 | ▲ | 2.04% |
| 2025-01-06 | 2432 | ディーエヌエ | 3,762,699 | 3.08% | 3,090 | 3,090 | 2,822 | 2,892 | 20,015,000 | ▲ | 0.48% |
| 2025-01-08 | 2432 | ディーエヌエ | 3,420,499 | 2.80% | 2,901 | 2,913 | 2,827 | 2,840 | 5,148,900 | ▼ | -0.28% |
| 2025-01-09 | 2432 | ディーエヌエ | 3,079,699 | 2.52% | 2,826 | 2,841 | 2,745 | 2,767 | 7,974,000 | ▼ | -0.27% |
| 2025-01-10 | 2432 | ディーエヌエ | 2,918,999 | 2.38% | 2,706 | 2,763 | 2,691 | 2,710 | 6,697,200 | ▼ | -0.14% |
| 2025-01-14 | 2432 | ディーエヌエ | 3,070,629 | 2.51% | 2,710 | 2,766 | 2,691 | 2,752 | 7,923,900 | ▲ | 0.12% |
| 2025-01-16 | 2432 | ディーエヌエ | 2,944,979 | 2.41% | 2,767 | 2,820 | 2,752 | 2,780 | 6,843,700 | ▼ | -0.09% |
| 2025-01-17 | 2432 | ディーエヌエ | 2,868,479 | 2.34% | 2,782 | 2,838 | 2,566 | 2,579 | 22,664,600 | ▼ | -0.07% |
| 2025-01-20 | 2432 | ディーエヌエ | 3,092,637 | 2.53% | 2,529 | 2,610 | 2,525 | 2,536 | 10,163,700 | ▲ | 0.18% |
| 2025-01-21 | 2432 | ディーエヌエ | 2,883,661 | 2.36% | 2,565 | 2,674 | 2,557 | 2,571 | 12,206,000 | ▼ | -0.16% |
| 2025-01-22 | 2432 | ディーエヌエ | 3,016,261 | 2.46% | 2,601 | 2,654 | 2,583 | 2,632 | 7,232,500 | ▲ | 0.1% |
| 2025-01-23 | 2432 | ディーエヌエ | 3,254,961 | 2.66% | 2,599 | 2,715 | 2,595 | 2,665 | 7,755,500 | ▲ | 0.2% |
| 2025-01-24 | 2432 | ディーエヌエ | 3,468,266 | 2.83% | 2,734 | 2,929 | 2,706 | 2,761 | 23,906,800 | ▲ | 0.16% |
| 2025-01-27 | 2432 | ディーエヌエ | 3,669,166 | 3.00% | 2,760 | 2,764 | 2,673 | 2,715 | 9,438,800 | ▲ | 0.16% |
| 2025-01-28 | 2432 | ディーエヌエ | 3,641,411 | 2.98% | 2,731 | 2,794 | 2,706 | 2,724 | 8,475,000 | ▼ | -0.02% |
| 2025-01-29 | 2432 | ディーエヌエ | 3,939,811 | 3.22% | 2,736 | 2,744 | 2,667 | 2,703 | 7,541,000 | ▲ | 0.24% |
| 2025-01-30 | 2432 | ディーエヌエ | 4,609,811 | 3.77% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▲ | 0.54% |
| 2025-02-03 | 2432 | ディーエヌエ | 4,509,211 | 3.69% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.08% |
| 2025-02-03 | 2432 | ディーエヌエ | 4,509,211 | 3.69% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.08% |
| 2025-02-07 | 2432 | ディーエヌエ | 1,775,619 | 1.45% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -2.24% |
| 2025-02-07 | 2432 | ディーエヌエ | 1,775,619 | 1.45% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -2.24% |
| 2025-02-10 | 2432 | ディーエヌエ | 1,290,919 | 1.05% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -0.39% |
| 2025-02-10 | 2432 | ディーエヌエ | 1,290,919 | 1.05% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -0.39% |
| 2025-02-13 | 2432 | ディーエヌエ | 1,345,039 | 1.10% | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 | ▲ | 0.05% |
| 2025-02-13 | 2432 | ディーエヌエ | 1,345,039 | 1.10% | 3,541 | 3,772 | 3,526 | 3,731 | 22,471,100 | ▲ | 0.05% |
| 2025-02-14 | 2432 | ディーエヌエ | 1,729,239 | 1.41% | 3,710 | 3,842 | 3,655 | 3,681 | 20,335,200 | ▲ | 0.3% |
| 2025-02-17 | 2432 | ディーエヌエ | 1,884,039 | 1.54% | 3,764 | 3,766 | 3,545 | 3,594 | 11,771,500 | ▲ | 0.13% |
| 2025-02-19 | 2432 | ディーエヌエ | 1,828,744 | 1.49% | 3,561 | 3,634 | 3,525 | 3,540 | 8,414,300 | ▼ | -0.05% |
| 2025-02-21 | 2432 | ディーエヌエ | 1,550,044 | 1.26% | 3,624 | 4,042 | 3,608 | 4,025 | 47,883,600 | ▼ | -0.23% |
| 2025-02-26 | 2432 | ディーエヌエ | 1,319,930 | 1.08% | 3,925 | 4,010 | 3,837 | 3,916 | 19,462,100 | ▼ | -0.17% |
| 2025-02-27 | 2432 | ディーエヌエ | 1,459,230 | 1.19% | 3,901 | 3,985 | 3,834 | 3,971 | 12,541,600 | ▲ | 0.1% |
| 2025-02-28 | 2432 | ディーエヌエ | 1,651,774 | 1.35% | 4,041 | 4,047 | 3,870 | 3,985 | 33,556,200 | ▲ | 0.16% |
| 2025-03-03 | 2432 | ディーエヌエ | 1,534,159 | 1.25% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▼ | -0.1% |
| 2025-03-04 | 2432 | ディーエヌエ | 1,771,559 | 1.45% | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | ▲ | 0.19% |
| 2025-03-06 | 2432 | ディーエヌエ | 1,903,659 | 1.55% | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | ▲ | 0.1% |
| 2025-03-07 | 2432 | ディーエヌエ | 1,680,959 | 1.37% | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | ▼ | -0.17% |
| 2025-03-10 | 2432 | ディーエヌエ | 1,554,859 | 1.27% | 3,350 | 3,359 | 3,230 | 3,313 | 13,925,100 | ▼ | -0.1% |
| 2025-03-11 | 2432 | ディーエヌエ | 916,959 | 0.75% | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | ▼ | -0.52% |
| 2025-03-12 | 2432 | ディーエヌエ | 1,652,259 | 1.35% | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 | ▲ | 0.6% |
| 2025-03-13 | 2432 | ディーエヌエ | 654,524 | 0.53% | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 | ▼ | -0.82% |
| 2025-03-14 | 2432 | ディーエヌエ | 882,824 | 0.72% | 3,314 | 3,405 | 3,280 | 3,368 | 8,034,500 | ▲ | 0.18% |
| 2025-03-17 | 2432 | ディーエヌエ | 1,380,124 | 1.12% | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 | ▲ | 0.4% |
| 2025-03-21 | 2432 | ディーエヌエ | 1,541,974 | 1.26% | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 | ▲ | 0.13% |
| 2025-03-24 | 2432 | ディーエヌエ | 1,629,074 | 1.33% | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | ▲ | 0.07% |
| 2025-03-26 | 2432 | ディーエヌエ | 1,821,719 | 1.49% | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | ▲ | 0.15% |
| 2025-03-27 | 2432 | ディーエヌエ | 1,708,619 | 1.39% | 3,689 | 3,745 | 3,609 | 3,663 | 14,408,300 | ▼ | -0.1% |
| 2025-04-01 | 2432 | ディーエヌエ | 1,396,919 | 1.14% | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | ▼ | -0.25% |
| 2025-04-04 | 2432 | ディーエヌエ | 962,979 | 0.78% | 3,400 | 3,418 | 3,159 | 3,296 | 19,449,700 | ▼ | -0.35% |
| 2025-04-07 | 2432 | ディーエヌエ | 0 | 0.00% | 2,980 | 3,152 | 2,872 | 2,947 | 25,750,000 | ▼ | -0.78% |
| 2025-06-04 | 2432 | ディーエヌエ | 689,069 | 0.56% | 2,671 | 2,722 | 2,664 | 2,690 | 6,670,300 | ▲ | 0.17% |
| 2024-03-06 | 2437 | シンワワイズ | 70,300 | 0.69% | 516 | 536 | 513 | 525 | 371,800 | ▼ | -0.11% |
| 2024-03-07 | 2437 | シンワワイズ | 72,000 | 0.71% | 530 | 531 | 510 | 510 | 229,700 | ▲ | 0.02% |
| 2024-03-08 | 2437 | シンワワイズ | 66,200 | 0.65% | 510 | 521 | 510 | 510 | 126,400 | ▼ | -0.05% |
| 2024-03-11 | 2437 | シンワワイズ | 72,500 | 0.71% | 507 | 508 | 496 | 500 | 177,300 | ▲ | 0.05% |
| 2024-03-13 | 2437 | シンワワイズ | 86,200 | 0.85% | 504 | 504 | 471 | 472 | 638,500 | ▲ | 0.14% |
| 2024-03-14 | 2437 | シンワワイズ | 76,800 | 0.75% | 472 | 478 | 458 | 465 | 256,000 | ▼ | -0.09% |
| 2024-03-18 | 2437 | シンワワイズ | 70,400 | 0.69% | 450 | 467 | 450 | 465 | 111,600 | ▼ | -0.06% |
| 2024-03-22 | 2437 | シンワワイズ | 56,100 | 0.55% | 477 | 477 | 461 | 465 | 85,700 | ▼ | -0.13% |
| 2024-04-04 | 2437 | シンワワイズ | 46,500 | 0.45% | 456 | 456 | 446 | 446 | 55,400 | ▼ | -0.1% |
| 2024-07-05 | 2437 | シンワワイズ | 65,800 | 0.61% | 387 | 400 | 387 | 387 | 1,831,800 | ▲ | 0.61% |
| 2024-07-05 | 2437 | シンワワイズ | 65,800 | 0.61% | 387 | 400 | 387 | 387 | 1,831,800 | ▲ | 0.61% |
| 2024-07-08 | 2437 | シンワワイズ | 64,400 | 0.59% | 387 | 397 | 377 | 391 | 583,400 | ▼ | -0.02% |
| 2024-07-11 | 2437 | シンワワイズ | 65,900 | 0.61% | 389 | 389 | 371 | 379 | 216,600 | ▲ | 0.02% |
| 2024-07-31 | 2437 | シンワワイズ | 63,000 | 0.58% | 363 | 363 | 349 | 357 | 113,100 | ▼ | -0.03% |
| 2024-08-01 | 2437 | シンワワイズ | 69,400 | 0.64% | 356 | 356 | 340 | 343 | 73,500 | ▲ | 0.06% |
| 2024-08-08 | 2437 | シンワワイズ | 76,900 | 0.71% | 287 | 299 | 282 | 292 | 140,200 | ▲ | 0.06% |
| 2024-08-09 | 2437 | シンワワイズ | 73,300 | 0.68% | 305 | 305 | 282 | 287 | 83,300 | ▼ | -0.02% |
| 2024-08-30 | 2437 | シンワワイズ | 63,900 | 0.59% | 302 | 318 | 302 | 305 | 80,100 | ▼ | -0.09% |
| 2024-09-03 | 2437 | シンワワイズ | 73,000 | 0.67% | 296 | 314 | 294 | 309 | 109,100 | ▲ | 0.08% |
| 2024-09-18 | 2437 | シンワワイズ | 64,000 | 0.59% | 286 | 295 | 284 | 286 | 25,000 | ▼ | -0.08% |
| 2024-10-07 | 2437 | シンワワイズ | 65,100 | 0.60% | 278 | 278 | 274 | 274 | 50,900 | ▲ | 0.01% |
| 2024-10-25 | 2437 | シンワワイズ | 75,200 | 0.70% | 239 | 244 | 238 | 242 | 45,800 | ▲ | 0.09% |
| 2024-10-28 | 2437 | シンワワイズ | 72,300 | 0.67% | 234 | 246 | 233 | 245 | 39,400 | ▼ | -0.02% |
| 2024-11-05 | 2437 | シンワワイズ | 89,400 | 0.83% | 265 | 302 | 262 | 287 | 361,300 | ▲ | 0.15% |
| 2024-11-06 | 2437 | シンワワイズ | 111,100 | 1.03% | 293 | 293 | 263 | 270 | 165,800 | ▲ | 0.2% |
| 2024-11-08 | 2437 | シンワワイズ | 100,200 | 0.93% | 252 | 253 | 237 | 239 | 103,400 | ▼ | -0.09% |
| 2024-11-11 | 2437 | シンワワイズ | 96,200 | 0.89% | 239 | 241 | 238 | 240 | 48,300 | ▼ | -0.04% |
| 2024-11-20 | 2437 | シンワワイズ | 82,200 | 0.76% | 243 | 252 | 243 | 249 | 44,400 | ▼ | -0.13% |
| 2024-11-25 | 2437 | シンワワイズ | 75,000 | 0.69% | 253 | 268 | 252 | 265 | 78,800 | ▼ | -0.07% |
| 2024-12-02 | 2437 | シンワワイズ | 91,900 | 0.85% | 271 | 278 | 265 | 269 | 308,400 | ▲ | 0.16% |
| 2024-12-03 | 2437 | シンワワイズ | 101,000 | 0.94% | 267 | 272 | 263 | 263 | 132,300 | ▲ | 0.08% |
| 2024-12-04 | 2437 | シンワワイズ | 108,700 | 1.01% | 264 | 267 | 254 | 255 | 91,200 | ▲ | 0.07% |
| 2024-12-06 | 2437 | シンワワイズ | 120,000 | 1.11% | 251 | 253 | 245 | 245 | 74,000 | ▲ | 0.1% |
| 2024-12-10 | 2437 | シンワワイズ | 167,900 | 1.56% | 253 | 320 | 253 | 297 | 3,314,900 | ▲ | 0.44% |
| 2024-12-11 | 2437 | シンワワイズ | 187,000 | 1.74% | 289 | 298 | 276 | 295 | 565,900 | ▲ | 0.17% |
| 2024-12-12 | 2437 | シンワワイズ | 206,200 | 1.92% | 293 | 293 | 279 | 279 | 160,900 | ▲ | 0.17% |
| 2024-12-13 | 2437 | シンワワイズ | 230,100 | 2.14% | 280 | 290 | 280 | 281 | 119,100 | ▲ | 0.22% |
| 2024-12-17 | 2437 | シンワワイズ | 247,800 | 2.30% | 268 | 283 | 268 | 282 | 162,500 | ▲ | 0.15% |
| 2024-12-18 | 2437 | シンワワイズ | 246,600 | 2.29% | 285 | 299 | 280 | 294 | 203,700 | ▼ | -0% |
| 2024-12-19 | 2437 | シンワワイズ | 250,100 | 2.32% | 293 | 293 | 277 | 288 | 168,600 | ▲ | 0.02% |
| 2024-12-20 | 2437 | シンワワイズ | 239,100 | 2.22% | 290 | 290 | 276 | 279 | 177,400 | ▼ | -0.09% |
| 2024-12-23 | 2437 | シンワワイズ | 250,400 | 2.33% | 279 | 281 | 253 | 269 | 231,000 | ▲ | 0.1% |
| 2024-12-24 | 2437 | シンワワイズ | 242,800 | 2.26% | 269 | 283 | 266 | 277 | 74,300 | ▼ | -0.07% |
| 2024-12-26 | 2437 | シンワワイズ | 234,100 | 2.18% | 300 | 304 | 292 | 300 | 247,300 | ▼ | -0.07% |
| 2024-12-27 | 2437 | シンワワイズ | 240,400 | 2.23% | 304 | 320 | 303 | 308 | 394,900 | ▲ | 0.04% |
| 2025-01-06 | 2437 | シンワワイズ | 253,400 | 2.36% | 298 | 314 | 298 | 312 | 146,900 | ▲ | 0.12% |
| 2025-01-07 | 2437 | シンワワイズ | 258,600 | 2.40% | 312 | 321 | 303 | 303 | 148,300 | ▲ | 0.04% |
| 2025-01-17 | 2437 | シンワワイズ | 251,100 | 2.33% | 269 | 271 | 256 | 264 | 92,000 | ▼ | -0.06% |
| 2025-01-20 | 2437 | シンワワイズ | 242,300 | 2.25% | 266 | 268 | 256 | 268 | 45,600 | ▼ | -0.08% |
| 2025-01-21 | 2437 | シンワワイズ | 210,900 | 1.96% | 297 | 306 | 275 | 282 | 811,200 | ▼ | -0.29% |
| 2025-01-22 | 2437 | シンワワイズ | 189,000 | 1.76% | 282 | 300 | 274 | 293 | 243,700 | ▼ | -0.19% |
| 2025-01-24 | 2437 | シンワワイズ | 199,600 | 1.85% | 289 | 303 | 287 | 298 | 145,800 | ▲ | 0.09% |
| 2025-01-27 | 2437 | シンワワイズ | 209,800 | 1.95% | 299 | 300 | 281 | 287 | 77,300 | ▲ | 0.09% |
| 2025-01-28 | 2437 | シンワワイズ | 240,300 | 2.23% | 287 | 293 | 282 | 285 | 60,400 | ▲ | 0.28% |
| 2025-01-29 | 2437 | シンワワイズ | 232,300 | 2.16% | 284 | 287 | 279 | 279 | 45,700 | ▼ | -0.06% |
| 2025-01-31 | 2437 | シンワワイズ | 222,400 | 2.07% | 278 | 278 | 272 | 278 | 24,000 | ▼ | -0.09% |
| 2025-01-31 | 2437 | シンワワイズ | 222,400 | 2.07% | 278 | 278 | 272 | 278 | 24,000 | ▼ | -0.09% |
| 2025-02-03 | 2437 | シンワワイズ | 213,700 | 1.99% | 275 | 278 | 273 | 277 | 32,400 | ▼ | -0.07% |
| 2025-02-03 | 2437 | シンワワイズ | 213,700 | 1.99% | 275 | 278 | 273 | 277 | 32,400 | ▼ | -0.07% |
| 2025-02-04 | 2437 | シンワワイズ | 203,300 | 1.89% | 280 | 286 | 278 | 282 | 21,600 | ▼ | -0.1% |
| 2025-02-04 | 2437 | シンワワイズ | 203,300 | 1.89% | 280 | 286 | 278 | 282 | 21,600 | ▼ | -0.1% |
| 2025-02-06 | 2437 | シンワワイズ | 182,300 | 1.69% | 290 | 292 | 284 | 284 | 30,100 | ▼ | -0.19% |
| 2025-02-06 | 2437 | シンワワイズ | 182,300 | 1.69% | 290 | 292 | 284 | 284 | 30,100 | ▼ | -0.19% |
| 2025-02-19 | 2437 | シンワワイズ | 188,700 | 1.75% | 288 | 290 | 280 | 280 | 28,600 | ▲ | 0.06% |
| 2025-02-21 | 2437 | シンワワイズ | 215,700 | 2.00% | 277 | 283 | 274 | 275 | 31,400 | ▲ | 0.25% |
| 2025-02-28 | 2437 | シンワワイズ | 148,700 | 1.38% | 323 | 355 | 312 | 318 | 1,742,100 | ▼ | -0.62% |
| 2025-03-03 | 2437 | シンワワイズ | 104,200 | 0.97% | 311 | 314 | 303 | 306 | 235,100 | ▼ | -0.4% |
| 2025-03-04 | 2437 | シンワワイズ | 76,200 | 0.70% | 308 | 324 | 298 | 317 | 214,300 | ▼ | -0.27% |
| 2025-03-05 | 2437 | シンワワイズ | 47,400 | 0.44% | 321 | 325 | 316 | 320 | 119,000 | ▼ | -0.25% |
| 2025-03-06 | 2437 | シンワワイズ | 83,700 | 0.77% | 323 | 344 | 320 | 328 | 218,600 | ▲ | 0.33% |
| 2025-03-11 | 2437 | シンワワイズ | 69,900 | 0.65% | 356 | 374 | 355 | 366 | 219,100 | ▼ | -0.12% |
| 2025-03-12 | 2437 | シンワワイズ | 52,000 | 0.48% | 374 | 395 | 374 | 379 | 301,100 | ▼ | -0.17% |
| 2025-03-31 | 2437 | シンワワイズ | 67,800 | 0.63% | 386 | 394 | 379 | 380 | 195,000 | ▲ | 0.22% |
| 2025-04-01 | 2437 | シンワワイズ | 61,900 | 0.57% | 380 | 402 | 377 | 379 | 268,300 | ▼ | -0.06% |
| 2025-04-02 | 2437 | シンワワイズ | 50,500 | 0.47% | 378 | 385 | 376 | 377 | 115,400 | ▼ | -0.09% |
| 2024-03-05 | 2438 | アスカネット | 80,226 | 0.45% | 682 | 686 | 671 | 676 | 52,300 | ▼ | -0.13% |
| 2024-03-11 | 2438 | アスカネット | 93,226 | 0.53% | 655 | 658 | 640 | 644 | 180,900 | ▲ | 0.09% |
| 2024-03-12 | 2438 | アスカネット | 65,726 | 0.37% | 674 | 721 | 674 | 718 | 625,700 | ▼ | -0.16% |
| 2024-09-10 | 2438 | アスカネット | 99,026 | 0.56% | 520 | 538 | 512 | 535 | 175,200 | ▲ | 0.07% |
| 2024-10-08 | 2438 | アスカネット | 112,926 | 0.64% | 524 | 524 | 507 | 507 | 89,000 | ▲ | 0.07% |
| 2024-10-15 | 2438 | アスカネット | 102,926 | 0.58% | 508 | 518 | 505 | 514 | 36,600 | ▼ | -0.06% |
| 2024-10-22 | 2438 | アスカネット | 108,726 | 0.62% | 511 | 511 | 494 | 494 | 81,700 | ▲ | 0.04% |
| 2024-10-29 | 2438 | アスカネット | 102,226 | 0.58% | 489 | 507 | 489 | 501 | 35,800 | ▼ | -0.04% |
| 2024-11-05 | 2438 | アスカネット | 120,726 | 0.69% | 501 | 503 | 485 | 489 | 51,000 | ▲ | 0.1% |
| 2024-11-07 | 2438 | アスカネット | 97,326 | 0.55% | 500 | 506 | 493 | 500 | 34,900 | ▼ | -0.13% |
| 2024-11-14 | 2438 | アスカネット | 85,826 | 0.49% | 489 | 493 | 484 | 490 | 21,400 | ▼ | -0.06% |
| 2025-04-07 | 2445 | タカミヤ | 252,439 | 0.54% | 346 | 352 | 333 | 341 | 183,000 | ▲ | 0.12% |
| 2025-04-25 | 2445 | タカミヤ | 224,139 | 0.48% | 378 | 382 | 378 | 382 | 50,300 | ▼ | -0.06% |
| 2025-04-28 | 2445 | タカミヤ | 234,439 | 0.50% | 383 | 396 | 369 | 393 | 465,300 | ▲ | 0.02% |
| 2025-05-09 | 2445 | タカミヤ | 219,339 | 0.47% | 370 | 380 | 370 | 380 | 71,400 | ▼ | -0.03% |
| 2025-05-14 | 2445 | タカミヤ | 243,839 | 0.52% | 366 | 366 | 352 | 353 | 265,900 | ▲ | 0.05% |
| 2025-05-22 | 2445 | タカミヤ | 289,739 | 0.62% | 336 | 336 | 331 | 332 | 145,900 | ▲ | 0.09% |
| 2024-10-01 | 244A | グロースＸＰ | 31,900 | 1.00% | 1,912 | 1,980 | 1,878 | 1,883 | 215,400 | ▲ | 1% |
| 2024-10-02 | 244A | グロースＸＰ | 49,100 | 1.54% | 1,843 | 1,878 | 1,808 | 1,830 | 189,300 | ▲ | 0.54% |
| 2024-10-03 | 244A | グロースＸＰ | 72,500 | 2.27% | 1,900 | 2,212 | 1,875 | 2,102 | 545,800 | ▲ | 0.73% |
| 2024-10-04 | 244A | グロースＸＰ | 74,200 | 2.33% | 2,248 | 2,290 | 1,981 | 1,999 | 548,600 | ▲ | 0.06% |
| 2024-10-07 | 244A | グロースＸＰ | 85,300 | 2.68% | 2,083 | 2,083 | 1,989 | 2,023 | 139,400 | ▲ | 0.35% |
| 2024-10-09 | 244A | グロースＸＰ | 78,200 | 2.45% | 2,069 | 2,123 | 2,039 | 2,104 | 76,300 | ▼ | -0.23% |
| 2024-10-11 | 244A | グロースＸＰ | 79,500 | 2.50% | 2,092 | 2,128 | 2,084 | 2,096 | 64,600 | ▲ | 0.04% |
| 2024-10-15 | 244A | グロースＸＰ | 79,300 | 2.49% | 2,120 | 2,181 | 2,090 | 2,163 | 126,400 | ▼ | -0% |
| 2024-10-17 | 244A | グロースＸＰ | 73,200 | 2.30% | 2,284 | 2,472 | 2,261 | 2,439 | 470,700 | ▼ | -0.19% |
| 2024-10-21 | 244A | グロースＸＰ | 72,500 | 2.27% | 2,511 | 2,720 | 2,496 | 2,696 | 345,700 | ▼ | -0.02% |
| 2024-10-23 | 244A | グロースＸＰ | 71,900 | 2.18% | 2,701 | 3,030 | 2,650 | 3,005 | 597,800 | ▼ | -0.08% |
| 2024-10-24 | 244A | グロースＸＰ | 83,400 | 2.53% | 2,990 | 3,200 | 2,900 | 3,095 | 648,600 | ▲ | 0.34% |
| 2024-10-25 | 244A | グロースＸＰ | 95,300 | 2.89% | 3,055 | 3,160 | 2,630 | 3,005 | 985,600 | ▲ | 0.36% |
| 2024-10-28 | 244A | グロースＸＰ | 102,200 | 3.10% | 2,974 | 3,160 | 2,906 | 3,150 | 325,900 | ▲ | 0.2% |
| 2024-10-29 | 244A | グロースＸＰ | 106,300 | 3.23% | 3,140 | 3,410 | 3,125 | 3,395 | 347,100 | ▲ | 0.12% |
| 2024-10-30 | 244A | グロースＸＰ | 123,400 | 3.74% | 3,420 | 3,935 | 3,400 | 3,850 | 613,800 | ▲ | 0.51% |
| 2024-10-31 | 244A | グロースＸＰ | 145,400 | 4.41% | 3,920 | 4,255 | 3,680 | 4,000 | 931,400 | ▲ | 0.67% |
| 2024-11-01 | 244A | グロースＸＰ | 162,800 | 4.94% | 3,815 | 4,145 | 3,775 | 4,065 | 765,200 | ▲ | 0.53% |
| 2024-11-05 | 244A | グロースＸＰ | 172,200 | 5.23% | 4,040 | 4,350 | 4,030 | 4,290 | 623,000 | ▲ | 0.29% |
| 2024-11-06 | 244A | グロースＸＰ | 166,400 | 5.05% | 4,310 | 4,335 | 3,590 | 3,590 | 1,567,600 | ▼ | -0.18% |
| 2024-11-07 | 244A | グロースＸＰ | 170,400 | 5.17% | 3,565 | 3,840 | 3,165 | 3,345 | 1,586,300 | ▲ | 0.12% |
| 2024-11-08 | 244A | グロースＸＰ | 136,000 | 4.13% | 3,280 | 3,470 | 2,851 | 3,000 | 1,144,600 | ▼ | -1.04% |
| 2024-11-11 | 244A | グロースＸＰ | 119,100 | 3.61% | 2,930 | 2,931 | 2,609 | 2,610 | 911,700 | ▼ | -0.52% |
| 2024-11-12 | 244A | グロースＸＰ | 110,300 | 3.35% | 2,650 | 2,769 | 2,561 | 2,674 | 423,600 | ▼ | -0.25% |
| 2024-11-13 | 244A | グロースＸＰ | 105,500 | 3.20% | 2,699 | 2,904 | 2,564 | 2,642 | 596,800 | ▼ | -0.14% |
| 2024-11-14 | 244A | グロースＸＰ | 91,600 | 2.78% | 2,611 | 2,656 | 2,457 | 2,498 | 270,400 | ▼ | -0.42% |
| 2024-11-15 | 244A | グロースＸＰ | 92,800 | 2.81% | 2,473 | 2,726 | 2,469 | 2,692 | 272,300 | ▲ | 0.03% |
| 2024-11-18 | 244A | グロースＸＰ | 100,000 | 3.03% | 2,614 | 2,645 | 2,445 | 2,458 | 272,000 | ▲ | 0.21% |
| 2024-11-21 | 244A | グロースＸＰ | 115,000 | 3.47% | 2,380 | 2,524 | 2,271 | 2,453 | 431,600 | ▲ | 0.44% |
| 2024-11-22 | 244A | グロースＸＰ | 111,700 | 3.37% | 2,403 | 2,463 | 2,265 | 2,280 | 239,000 | ▼ | -0.1% |
| 2024-11-25 | 244A | グロースＸＰ | 116,200 | 3.51% | 2,252 | 2,324 | 2,231 | 2,271 | 74,800 | ▲ | 0.13% |
| 2024-11-26 | 244A | グロースＸＰ | 112,000 | 3.38% | 2,270 | 2,300 | 2,192 | 2,230 | 86,300 | ▼ | -0.12% |
| 2024-11-27 | 244A | グロースＸＰ | 108,900 | 3.29% | 2,230 | 2,239 | 2,163 | 2,198 | 91,700 | ▼ | -0.08% |
| 2024-11-29 | 244A | グロースＸＰ | 102,100 | 3.08% | 2,250 | 2,367 | 2,250 | 2,320 | 82,700 | ▼ | -0.2% |
| 2024-12-02 | 244A | グロースＸＰ | 117,200 | 3.54% | 2,320 | 2,455 | 2,275 | 2,359 | 161,800 | ▲ | 0.46% |
| 2024-12-04 | 244A | グロースＸＰ | 114,800 | 3.47% | 2,222 | 2,319 | 2,185 | 2,297 | 105,300 | ▼ | -0.06% |
| 2024-12-11 | 244A | グロースＸＰ | 112,200 | 3.39% | 2,091 | 2,155 | 2,084 | 2,106 | 18,100 | ▼ | -0.08% |
| 2024-12-17 | 244A | グロースＸＰ | 113,800 | 3.44% | 2,172 | 2,172 | 2,030 | 2,044 | 68,200 | ▲ | 0.04% |
| 2024-12-18 | 244A | グロースＸＰ | 110,500 | 3.34% | 2,055 | 2,250 | 2,055 | 2,165 | 80,400 | ▼ | -0.1% |
| 2024-12-23 | 244A | グロースＸＰ | 113,400 | 3.42% | 2,088 | 2,088 | 2,016 | 2,048 | 45,200 | ▲ | 0.08% |
| 2024-12-24 | 244A | グロースＸＰ | 108,300 | 3.27% | 2,058 | 2,100 | 2,001 | 2,002 | 61,500 | ▼ | -0.14% |
| 2024-12-27 | 244A | グロースＸＰ | 111,500 | 3.37% | 2,009 | 2,046 | 1,983 | 1,989 | 43,400 | ▲ | 0.1% |
| 2024-12-30 | 244A | グロースＸＰ | 103,700 | 3.13% | 2,079 | 2,120 | 2,030 | 2,084 | 45,700 | ▼ | -0.24% |
| 2025-01-06 | 244A | グロースＸＰ | 100,600 | 3.04% | 2,184 | 2,184 | 2,098 | 2,154 | 37,900 | ▼ | -0.08% |
| 2025-01-07 | 244A | グロースＸＰ | 95,500 | 2.88% | 2,154 | 2,191 | 2,114 | 2,158 | 33,600 | ▼ | -0.16% |
| 2025-01-08 | 244A | グロースＸＰ | 105,100 | 3.17% | 2,231 | 2,358 | 2,200 | 2,277 | 188,600 | ▲ | 0.29% |
| 2025-01-09 | 244A | グロースＸＰ | 107,600 | 3.25% | 2,300 | 2,336 | 2,202 | 2,244 | 85,200 | ▲ | 0.08% |
| 2025-01-10 | 244A | グロースＸＰ | 119,800 | 3.62% | 2,258 | 2,350 | 2,206 | 2,332 | 129,600 | ▲ | 0.37% |
| 2025-01-14 | 244A | グロースＸＰ | 119,000 | 3.59% | 1,942 | 1,960 | 1,832 | 1,832 | 386,400 | ▼ | -0.03% |
| 2025-01-16 | 244A | グロースＸＰ | 137,900 | 4.16% | 2,197 | 2,333 | 2,140 | 2,312 | 490,000 | ▲ | 0.57% |
| 2025-01-17 | 244A | グロースＸＰ | 132,100 | 3.99% | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 | ▼ | -0.16% |
| 2025-01-20 | 244A | グロースＸＰ | 142,400 | 4.30% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.3% |
| 2025-01-21 | 244A | グロースＸＰ | 142,700 | 4.29% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▼ | -0% |
| 2025-01-27 | 244A | グロースＸＰ | 148,300 | 4.46% | 1,875 | 1,875 | 1,807 | 1,807 | 175,400 | ▲ | 0.16% |
| 2025-01-29 | 244A | グロースＸＰ | 149,600 | 4.50% | 1,774 | 1,828 | 1,758 | 1,769 | 113,800 | ▲ | 0.04% |
| 2025-02-04 | 244A | グロースＸＰ | 148,100 | 4.45% | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 | ▼ | -0.04% |
| 2025-02-04 | 244A | グロースＸＰ | 148,100 | 4.45% | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 | ▼ | -0.04% |
| 2025-02-06 | 244A | グロースＸＰ | 142,000 | 4.27% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▼ | -0.18% |
| 2025-02-06 | 244A | グロースＸＰ | 142,000 | 4.27% | 1,601 | 1,759 | 1,600 | 1,739 | 125,300 | ▼ | -0.18% |
| 2025-02-07 | 244A | グロースＸＰ | 138,400 | 4.16% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▼ | -0.1% |
| 2025-02-07 | 244A | グロースＸＰ | 138,400 | 4.16% | 1,739 | 1,740 | 1,680 | 1,696 | 54,300 | ▼ | -0.1% |
| 2025-02-10 | 244A | グロースＸＰ | 133,800 | 4.02% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.14% |
| 2025-02-10 | 244A | グロースＸＰ | 133,800 | 4.02% | 1,700 | 1,783 | 1,672 | 1,766 | 50,900 | ▼ | -0.14% |
| 2025-02-12 | 244A | グロースＸＰ | 131,700 | 3.96% | 1,785 | 1,785 | 1,708 | 1,713 | 57,000 | ▼ | -0.05% |
| 2025-02-12 | 244A | グロースＸＰ | 131,700 | 3.96% | 1,785 | 1,785 | 1,708 | 1,713 | 57,000 | ▼ | -0.05% |
| 2025-02-17 | 244A | グロースＸＰ | 127,600 | 3.83% | 1,727 | 1,750 | 1,672 | 1,718 | 58,600 | ▼ | -0.12% |
| 2025-02-18 | 244A | グロースＸＰ | 125,600 | 3.77% | 1,719 | 1,791 | 1,716 | 1,718 | 69,700 | ▼ | -0.06% |
| 2025-02-19 | 244A | グロースＸＰ | 127,900 | 3.84% | 1,713 | 1,728 | 1,694 | 1,724 | 30,200 | ▲ | 0.06% |
| 2025-02-21 | 244A | グロースＸＰ | 125,500 | 3.75% | 1,682 | 1,684 | 1,645 | 1,654 | 40,600 | ▼ | -0.08% |
| 2025-02-26 | 244A | グロースＸＰ | 121,800 | 3.64% | 1,610 | 1,638 | 1,591 | 1,616 | 28,900 | ▼ | -0.1% |
| 2025-02-27 | 244A | グロースＸＰ | 118,300 | 3.53% | 1,616 | 1,637 | 1,597 | 1,600 | 22,200 | ▼ | -0.11% |
| 2025-02-28 | 244A | グロースＸＰ | 116,300 | 3.47% | 1,590 | 1,595 | 1,510 | 1,511 | 87,000 | ▼ | -0.05% |
| 2025-03-03 | 244A | グロースＸＰ | 112,200 | 3.35% | 1,539 | 1,626 | 1,529 | 1,625 | 42,100 | ▼ | -0.12% |
| 2025-03-05 | 244A | グロースＸＰ | 110,200 | 3.29% | 1,618 | 1,620 | 1,591 | 1,600 | 16,600 | ▼ | -0.06% |
| 2025-03-10 | 244A | グロースＸＰ | 106,300 | 3.17% | 1,568 | 1,593 | 1,568 | 1,580 | 10,400 | ▼ | -0.12% |
| 2025-03-12 | 244A | グロースＸＰ | 102,400 | 3.06% | 1,577 | 1,640 | 1,575 | 1,625 | 18,100 | ▼ | -0.1% |
| 2025-03-17 | 244A | グロースＸＰ | 99,200 | 2.96% | 1,629 | 1,660 | 1,623 | 1,645 | 24,000 | ▼ | -0.1% |
| 2025-03-18 | 244A | グロースＸＰ | 96,600 | 2.88% | 1,646 | 1,688 | 1,641 | 1,668 | 24,200 | ▼ | -0.08% |
| 2025-03-25 | 244A | グロースＸＰ | 93,400 | 2.79% | 1,665 | 1,720 | 1,655 | 1,707 | 34,800 | ▼ | -0.08% |
| 2025-03-27 | 244A | グロースＸＰ | 89,600 | 2.67% | 1,693 | 1,695 | 1,650 | 1,670 | 13,100 | ▼ | -0.12% |
| 2025-03-31 | 244A | グロースＸＰ | 86,400 | 2.58% | 1,630 | 1,637 | 1,602 | 1,612 | 21,000 | ▼ | -0.08% |
| 2025-04-02 | 244A | グロースＸＰ | 83,100 | 2.48% | 1,555 | 1,555 | 1,520 | 1,522 | 23,200 | ▼ | -0.1% |
| 2025-04-04 | 244A | グロースＸＰ | 76,700 | 2.29% | 1,431 | 1,449 | 1,314 | 1,385 | 84,400 | ▼ | -0.18% |
| 2025-04-07 | 244A | グロースＸＰ | 72,200 | 2.15% | 1,175 | 1,294 | 1,175 | 1,183 | 56,800 | ▼ | -0.14% |
| 2025-04-08 | 244A | グロースＸＰ | 65,100 | 1.94% | 1,260 | 1,363 | 1,260 | 1,336 | 42,400 | ▼ | -0.2% |
| 2025-04-09 | 244A | グロースＸＰ | 62,700 | 1.87% | 1,339 | 1,359 | 1,260 | 1,359 | 36,100 | ▼ | -0.06% |
| 2025-04-24 | 244A | グロースＸＰ | 60,000 | 1.79% | 1,591 | 1,620 | 1,591 | 1,599 | 12,400 | ▼ | -0.08% |
| 2025-05-07 | 244A | グロースＸＰ | 56,700 | 1.69% | 1,644 | 1,681 | 1,641 | 1,659 | 9,400 | ▼ | -0.1% |
| 2025-05-09 | 244A | グロースＸＰ | 52,600 | 1.57% | 1,655 | 1,763 | 1,653 | 1,690 | 47,600 | ▼ | -0.11% |
| 2025-05-13 | 244A | グロースＸＰ | 49,300 | 1.47% | 1,680 | 1,734 | 1,672 | 1,715 | 29,300 | ▼ | -0.1% |
| 2025-05-16 | 244A | グロースＸＰ | 45,000 | 1.34% | 1,700 | 1,745 | 1,691 | 1,704 | 26,100 | ▼ | -0.12% |
| 2025-05-21 | 244A | グロースＸＰ | 42,200 | 1.26% | 1,740 | 1,793 | 1,732 | 1,788 | 16,300 | ▼ | -0.08% |
| 2025-05-26 | 244A | グロースＸＰ | 40,100 | 1.19% | 1,710 | 1,728 | 1,703 | 1,703 | 8,600 | ▼ | -0.07% |
| 2025-05-29 | 244A | グロースＸＰ | 35,800 | 1.06% | 1,724 | 1,731 | 1,706 | 1,723 | 13,800 | ▼ | -0.12% |
| 2025-06-03 | 244A | グロースＸＰ | 31,700 | 0.94% | 1,745 | 1,790 | 1,726 | 1,730 | 19,300 | ▼ | -0.12% |
| 2024-03-01 | 2459 | アウン | 74,500 | 0.99% | 208 | 212 | 199 | 199 | 200,600 | ▲ | 0.17% |
| 2024-03-04 | 2459 | アウン | 66,200 | 0.88% | 202 | 206 | 200 | 203 | 77,300 | ▼ | -0.1% |
| 2024-03-06 | 2459 | アウン | 75,900 | 1.01% | 200 | 207 | 200 | 205 | 127,400 | ▲ | 0.13% |
| 2024-03-12 | 2459 | アウン | 73,400 | 0.97% | 195 | 198 | 193 | 198 | 35,000 | ▼ | -0.04% |
| 2024-03-13 | 2459 | アウン | 108,400 | 1.44% | 219 | 248 | 203 | 248 | 3,313,900 | ▲ | 0.47% |
| 2024-03-14 | 2459 | アウン | 201,900 | 2.69% | 328 | 328 | 241 | 244 | 6,738,400 | ▲ | 1.25% |
| 2024-03-15 | 2459 | アウン | 175,600 | 2.34% | 236 | 239 | 212 | 213 | 1,449,300 | ▼ | -0.35% |
| 2024-03-18 | 2459 | アウン | 167,300 | 2.22% | 218 | 219 | 210 | 215 | 427,000 | ▼ | -0.11% |
| 2024-03-19 | 2459 | アウン | 150,300 | 2.00% | 217 | 219 | 208 | 214 | 389,100 | ▼ | -0.22% |
| 2024-03-21 | 2459 | アウン | 139,300 | 1.85% | 216 | 223 | 214 | 217 | 190,400 | ▼ | -0.14% |
| 2024-03-25 | 2459 | アウン | 130,700 | 1.74% | 209 | 218 | 209 | 209 | 196,000 | ▼ | -0.11% |
| 2024-03-28 | 2459 | アウン | 126,100 | 1.68% | 213 | 214 | 208 | 209 | 59,500 | ▼ | -0.06% |
| 2024-04-02 | 2459 | アウン | 135,300 | 1.80% | 211 | 211 | 203 | 203 | 149,000 | ▲ | 0.12% |
| 2024-04-10 | 2459 | アウン | 147,400 | 1.96% | 208 | 209 | 205 | 209 | 48,600 | ▲ | 0.15% |
| 2024-04-11 | 2459 | アウン | 155,500 | 2.07% | 207 | 210 | 203 | 207 | 89,900 | ▲ | 0.1% |
| 2024-04-12 | 2459 | アウン | 157,600 | 2.10% | 199 | 207 | 199 | 203 | 133,600 | ▲ | 0.03% |
| 2024-04-15 | 2459 | アウン | 182,900 | 2.43% | 203 | 229 | 191 | 191 | 1,837,200 | ▲ | 0.33% |
| 2024-04-16 | 2459 | アウン | 136,300 | 1.81% | 195 | 196 | 179 | 182 | 487,800 | ▼ | -0.62% |
| 2024-04-17 | 2459 | アウン | 109,100 | 1.45% | 186 | 196 | 180 | 184 | 372,100 | ▼ | -0.36% |
| 2024-04-18 | 2459 | アウン | 96,200 | 1.28% | 181 | 195 | 179 | 192 | 313,600 | ▼ | -0.16% |
| 2024-04-22 | 2459 | アウン | 88,200 | 1.17% | 184 | 186 | 180 | 182 | 73,900 | ▼ | -0.11% |
| 2024-05-02 | 2459 | アウン | 81,000 | 1.07% | 191 | 194 | 185 | 190 | 88,800 | ▼ | -0.09% |
| 2024-05-08 | 2459 | アウン | 72,900 | 0.97% | 193 | 200 | 193 | 199 | 87,500 | ▼ | -0.1% |
| 2024-05-13 | 2459 | アウン | 65,000 | 0.86% | 198 | 200 | 197 | 200 | 41,300 | ▼ | -0.1% |
| 2024-05-17 | 2459 | アウン | 52,700 | 0.70% | 198 | 201 | 190 | 191 | 150,200 | ▼ | -0.16% |
| 2024-05-20 | 2459 | アウン | 48,100 | 0.64% | 194 | 197 | 190 | 195 | 52,600 | ▼ | -0.05% |
| 2024-05-22 | 2459 | アウン | 60,300 | 0.80% | 196 | 215 | 196 | 197 | 1,075,400 | ▲ | 0.16% |
| 2024-05-23 | 2459 | アウン | 57,400 | 0.76% | 197 | 198 | 192 | 192 | 126,500 | ▼ | -0.04% |
| 2024-05-24 | 2459 | アウン | 67,700 | 0.90% | 191 | 210 | 191 | 210 | 520,200 | ▲ | 0.14% |
| 2024-05-27 | 2459 | アウン | 67,000 | 0.89% | 222 | 234 | 207 | 210 | 1,370,600 | ▼ | -0.01% |
| 2024-05-28 | 2459 | アウン | 57,700 | 0.76% | 210 | 215 | 207 | 211 | 165,800 | ▼ | -0.13% |
| 2024-06-11 | 2459 | アウン | 51,900 | 0.69% | 209 | 211 | 207 | 209 | 54,300 | ▼ | -0.07% |
| 2024-06-13 | 2459 | アウン | 42,300 | 0.56% | 203 | 207 | 194 | 195 | 136,300 | ▼ | -0.12% |
| 2024-06-20 | 2459 | アウン | 35,000 | 0.46% | 200 | 207 | 200 | 206 | 54,200 | ▼ | -0.1% |
| 2024-08-30 | 2459 | アウン | 54,600 | 0.72% | 250 | 288 | 233 | 238 | 6,691,400 | ▲ | 0.72% |
| 2024-09-04 | 2459 | アウン | 48,000 | 0.63% | 202 | 202 | 197 | 199 | 168,000 | ▼ | -0.08% |
| 2024-09-05 | 2459 | アウン | 54,800 | 0.73% | 201 | 236 | 197 | 200 | 2,036,600 | ▲ | 0.09% |
| 2024-09-06 | 2459 | アウン | 48,200 | 0.64% | 200 | 205 | 182 | 186 | 537,700 | ▼ | -0.08% |
| 2024-09-09 | 2459 | アウン | 43,600 | 0.58% | 181 | 186 | 177 | 181 | 128,800 | ▼ | -0.06% |
| 2024-09-10 | 2459 | アウン | 93,000 | 1.23% | 186 | 214 | 184 | 184 | 1,071,800 | ▲ | 0.65% |
| 2024-09-12 | 2459 | アウン | 89,300 | 1.19% | 183 | 184 | 180 | 182 | 92,900 | ▼ | -0.04% |
| 2024-09-17 | 2459 | アウン | 95,600 | 1.27% | 180 | 187 | 179 | 186 | 122,700 | ▲ | 0.08% |
| 2024-09-18 | 2459 | アウン | 101,600 | 1.35% | 182 | 187 | 181 | 182 | 69,700 | ▲ | 0.08% |
| 2024-09-20 | 2459 | アウン | 96,900 | 1.29% | 187 | 187 | 183 | 185 | 60,100 | ▼ | -0.06% |
| 2024-09-26 | 2459 | アウン | 88,500 | 1.17% | 183 | 185 | 182 | 185 | 52,800 | ▼ | -0.12% |
| 2024-09-27 | 2459 | アウン | 79,600 | 1.06% | 185 | 187 | 184 | 185 | 51,500 | ▼ | -0.1% |
| 2024-10-02 | 2459 | アウン | 67,900 | 0.90% | 185 | 186 | 183 | 183 | 40,300 | ▼ | -0.16% |
| 2024-10-03 | 2459 | アウン | 64,900 | 0.86% | 184 | 187 | 181 | 181 | 40,400 | ▼ | -0.04% |
| 2024-10-04 | 2459 | アウン | 59,500 | 0.79% | 182 | 185 | 182 | 183 | 20,800 | ▼ | -0.06% |
| 2024-10-10 | 2459 | アウン | 48,600 | 0.64% | 183 | 183 | 179 | 183 | 35,700 | ▼ | -0.15% |
| 2024-10-15 | 2459 | アウン | 38,900 | 0.51% | 176 | 179 | 175 | 177 | 53,500 | ▼ | -0.13% |
| 2024-10-16 | 2459 | アウン | 36,400 | 0.48% | 177 | 183 | 177 | 177 | 31,600 | ▼ | -0.03% |
| 2025-06-02 | 2459 | アウン | 44,000 | 0.58% | 240 | 240 | 234 | 234 | 158,300 | ▲ | 0.26% |
| 2025-06-03 | 2459 | アウン | 36,200 | 0.48% | 235 | 238 | 231 | 238 | 133,100 | ▼ | -0.09% |
| 2025-06-04 | 2459 | アウン | 42,300 | 0.56% | 238 | 241 | 234 | 236 | 88,200 | ▲ | 0.08% |
| 2024-10-03 | 245A | ＩＮＧＳ | 14,300 | 0.58% | 2,815 | 2,828 | 2,680 | 2,745 | 85,400 | ▲ | 0.32% |
| 2024-10-08 | 245A | ＩＮＧＳ | 15,100 | 0.62% | 2,830 | 2,858 | 2,797 | 2,831 | 28,300 | ▲ | 0.04% |
| 2024-10-10 | 245A | ＩＮＧＳ | 13,300 | 0.54% | 2,900 | 2,998 | 2,897 | 2,975 | 28,300 | ▼ | -0.07% |
| 2024-11-07 | 245A | ＩＮＧＳ | 12,300 | 0.48% | 2,194 | 2,206 | 2,125 | 2,141 | 19,300 | ▼ | -0.06% |
| 2024-11-14 | 245A | ＩＮＧＳ | 14,000 | 0.55% | 2,135 | 2,201 | 2,114 | 2,150 | 17,600 | ▲ | 0.07% |
| 2024-12-03 | 245A | ＩＮＧＳ | 16,300 | 0.64% | 2,380 | 2,443 | 2,313 | 2,336 | 61,600 | ▲ | 0.08% |
| 2024-12-11 | 245A | ＩＮＧＳ | 19,100 | 0.76% | 2,600 | 2,609 | 2,548 | 2,550 | 37,600 | ▲ | 0.12% |
| 2024-12-23 | 245A | ＩＮＧＳ | 16,200 | 0.64% | 2,554 | 2,635 | 2,554 | 2,620 | 9,000 | ▼ | -0.12% |
| 2024-12-25 | 245A | ＩＮＧＳ | 14,900 | 0.59% | 2,637 | 2,637 | 2,553 | 2,600 | 14,100 | ▼ | -0.05% |
| 2025-01-06 | 245A | ＩＮＧＳ | 11,600 | 0.46% | 2,660 | 2,750 | 2,655 | 2,740 | 24,700 | ▼ | -0.12% |
| 2025-01-16 | 245A | ＩＮＧＳ | 12,700 | 0.50% | 2,201 | 2,233 | 2,023 | 2,057 | 41,000 | ▲ | 0.03% |
| 2025-01-21 | 245A | ＩＮＧＳ | 11,200 | 0.44% | 1,986 | 1,986 | 1,787 | 1,919 | 108,800 | ▼ | -0.06% |
| 2024-10-01 | 246A | アスア | 34,800 | 1.37% | 920 | 1,037 | 912 | 991 | 1,067,200 | ▲ | 1.37% |
| 2024-10-02 | 246A | アスア | 55,100 | 2.18% | 966 | 1,060 | 935 | 1,060 | 519,100 | ▲ | 0.81% |
| 2024-10-03 | 246A | アスア | 73,500 | 2.91% | 1,090 | 1,360 | 1,034 | 1,248 | 4,097,800 | ▲ | 0.73% |
| 2024-10-04 | 246A | アスア | 78,500 | 3.10% | 1,251 | 1,284 | 1,118 | 1,166 | 1,658,600 | ▲ | 0.18% |
| 2024-10-10 | 246A | アスア | 76,900 | 3.04% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▼ | -0.06% |
| 2024-10-11 | 246A | アスア | 78,300 | 3.10% | 1,005 | 1,080 | 920 | 933 | 1,953,600 | ▲ | 0.06% |
| 2024-10-16 | 246A | アスア | 82,200 | 3.25% | 871 | 898 | 827 | 827 | 453,300 | ▲ | 0.14% |
| 2024-10-17 | 246A | アスア | 70,200 | 2.78% | 823 | 843 | 787 | 819 | 521,700 | ▼ | -0.47% |
| 2024-10-21 | 246A | アスア | 66,000 | 2.61% | 791 | 828 | 775 | 812 | 165,000 | ▼ | -0.16% |
| 2024-10-22 | 246A | アスア | 45,300 | 1.79% | 821 | 821 | 749 | 761 | 279,900 | ▼ | -0.81% |
| 2024-10-23 | 246A | アスア | 41,600 | 1.64% | 741 | 768 | 732 | 739 | 156,300 | ▼ | -0.15% |
| 2024-10-24 | 246A | アスア | 37,800 | 1.49% | 725 | 762 | 704 | 762 | 217,100 | ▼ | -0.14% |
| 2024-10-25 | 246A | アスア | 41,400 | 1.63% | 747 | 780 | 720 | 720 | 196,900 | ▲ | 0.13% |
| 2024-10-28 | 246A | アスア | 38,600 | 1.52% | 713 | 767 | 713 | 749 | 98,100 | ▼ | -0.1% |
| 2024-10-29 | 246A | アスア | 36,100 | 1.42% | 736 | 774 | 736 | 760 | 87,100 | ▼ | -0.1% |
| 2024-11-01 | 246A | アスア | 42,800 | 1.60% | 767 | 830 | 716 | 720 | 265,300 | ▲ | 0.18% |
| 2024-11-05 | 246A | アスア | 46,600 | 1.74% | 722 | 733 | 704 | 733 | 66,900 | ▲ | 0.13% |
| 2024-11-07 | 246A | アスア | 50,300 | 1.88% | 721 | 749 | 718 | 747 | 71,100 | ▲ | 0.13% |
| 2024-11-08 | 246A | アスア | 56,700 | 2.12% | 755 | 760 | 690 | 690 | 150,900 | ▲ | 0.24% |
| 2024-11-11 | 246A | アスア | 54,300 | 2.03% | 690 | 713 | 687 | 695 | 65,600 | ▼ | -0.09% |
| 2024-11-12 | 246A | アスア | 50,900 | 1.90% | 690 | 708 | 688 | 696 | 42,500 | ▼ | -0.12% |
| 2024-11-15 | 246A | アスア | 62,400 | 2.33% | 776 | 839 | 744 | 770 | 913,700 | ▲ | 0.43% |
| 2024-11-18 | 246A | アスア | 66,100 | 2.47% | 800 | 874 | 786 | 802 | 782,800 | ▲ | 0.14% |
| 2024-11-19 | 246A | アスア | 48,000 | 1.79% | 800 | 897 | 800 | 849 | 643,000 | ▼ | -0.68% |
| 2024-11-20 | 246A | アスア | 54,300 | 2.03% | 844 | 890 | 822 | 869 | 715,600 | ▲ | 0.23% |
| 2024-11-21 | 246A | アスア | 50,500 | 1.89% | 877 | 950 | 859 | 872 | 886,800 | ▼ | -0.13% |
| 2024-11-22 | 246A | アスア | 46,100 | 1.72% | 900 | 910 | 839 | 868 | 467,800 | ▼ | -0.16% |
| 2024-11-26 | 246A | アスア | 51,800 | 1.94% | 926 | 934 | 845 | 859 | 348,900 | ▲ | 0.21% |
| 2024-11-27 | 246A | アスア | 46,300 | 1.73% | 841 | 849 | 800 | 821 | 214,400 | ▼ | -0.2% |
| 2024-11-28 | 246A | アスア | 37,700 | 1.41% | 813 | 884 | 813 | 884 | 187,700 | ▼ | -0.32% |
| 2024-12-02 | 246A | アスア | 41,300 | 1.54% | 840 | 840 | 813 | 813 | 69,800 | ▲ | 0.13% |
| 2024-12-03 | 246A | アスア | 39,400 | 1.47% | 813 | 820 | 771 | 774 | 180,000 | ▼ | -0.07% |
| 2024-12-04 | 246A | アスア | 41,800 | 1.56% | 774 | 778 | 751 | 767 | 99,300 | ▲ | 0.09% |
| 2024-12-05 | 246A | アスア | 43,000 | 1.61% | 768 | 780 | 732 | 738 | 134,900 | ▲ | 0.05% |
| 2024-12-06 | 246A | アスア | 46,000 | 1.72% | 758 | 773 | 723 | 727 | 93,400 | ▲ | 0.1% |
| 2024-12-09 | 246A | アスア | 41,700 | 1.56% | 721 | 754 | 721 | 724 | 82,500 | ▼ | -0.15% |
| 2024-12-10 | 246A | アスア | 39,200 | 1.46% | 725 | 731 | 713 | 720 | 28,400 | ▼ | -0.1% |
| 2024-12-18 | 246A | アスア | 34,700 | 1.30% | 671 | 702 | 671 | 682 | 71,800 | ▼ | -0.15% |
| 2024-12-20 | 246A | アスア | 29,400 | 1.10% | 664 | 669 | 632 | 633 | 145,100 | ▼ | -0.19% |
| 2024-12-23 | 246A | アスア | 21,900 | 0.82% | 640 | 645 | 624 | 632 | 71,700 | ▼ | -0.28% |
| 2024-12-24 | 246A | アスア | 19,800 | 0.74% | 638 | 640 | 626 | 638 | 51,300 | ▼ | -0.07% |
| 2024-12-25 | 246A | アスア | 16,200 | 0.60% | 648 | 650 | 632 | 634 | 48,300 | ▼ | -0.14% |
| 2024-12-26 | 246A | アスア | 11,100 | 0.41% | 637 | 669 | 637 | 658 | 111,100 | ▼ | -0.19% |
| 2024-03-01 | 2471 | エスプール | 1,344,181 | 1.70% | 325 | 327 | 319 | 320 | 925,300 | ▲ | 0.08% |
| 2024-03-04 | 2471 | エスプール | 1,310,481 | 1.65% | 318 | 320 | 313 | 313 | 908,300 | ▼ | -0.05% |
| 2024-03-05 | 2471 | エスプール | 1,371,281 | 1.73% | 310 | 312 | 305 | 310 | 1,042,100 | ▲ | 0.08% |
| 2024-03-07 | 2471 | エスプール | 1,434,881 | 1.81% | 314 | 314 | 304 | 305 | 1,014,200 | ▲ | 0.08% |
| 2024-03-11 | 2471 | エスプール | 1,417,181 | 1.79% | 306 | 317 | 305 | 317 | 1,310,600 | ▼ | -0.02% |
| 2024-03-12 | 2471 | エスプール | 1,470,781 | 1.86% | 312 | 317 | 312 | 315 | 813,500 | ▲ | 0.07% |
| 2024-03-15 | 2471 | エスプール | 1,412,981 | 1.78% | 310 | 312 | 305 | 306 | 777,900 | ▼ | -0.08% |
| 2024-03-21 | 2471 | エスプール | 1,312,081 | 1.66% | 319 | 321 | 315 | 316 | 872,800 | ▼ | -0.12% |
| 2024-03-27 | 2471 | エスプール | 1,215,181 | 1.53% | 316 | 316 | 309 | 311 | 1,073,200 | ▼ | -0.12% |
| 2024-04-03 | 2471 | エスプール | 1,283,281 | 1.62% | 307 | 308 | 304 | 306 | 853,000 | ▲ | 0.09% |
| 2024-04-04 | 2471 | エスプール | 1,345,681 | 1.70% | 309 | 311 | 304 | 311 | 909,000 | ▲ | 0.07% |
| 2024-04-09 | 2471 | エスプール | 1,342,181 | 1.69% | 303 | 315 | 303 | 314 | 1,361,200 | ▼ | -0.01% |
| 2024-04-12 | 2471 | エスプール | 1,256,581 | 1.59% | 316 | 322 | 308 | 308 | 1,822,700 | ▼ | -0.09% |
| 2024-04-15 | 2471 | エスプール | 1,264,781 | 1.60% | 324 | 332 | 315 | 327 | 2,983,600 | ▲ | 0.01% |
| 2024-04-16 | 2471 | エスプール | 1,262,281 | 1.59% | 323 | 326 | 312 | 324 | 1,605,700 | ▼ | -0.01% |
| 2024-04-18 | 2471 | エスプール | 1,182,281 | 1.49% | 314 | 318 | 310 | 313 | 1,456,300 | ▼ | -0.1% |
| 2024-04-19 | 2471 | エスプール | 1,205,081 | 1.52% | 313 | 318 | 305 | 307 | 1,119,700 | ▲ | 0.03% |
| 2024-04-22 | 2471 | エスプール | 1,320,981 | 1.67% | 301 | 309 | 300 | 305 | 1,209,800 | ▲ | 0.14% |
| 2024-04-23 | 2471 | エスプール | 1,353,181 | 1.71% | 310 | 312 | 302 | 304 | 877,300 | ▲ | 0.04% |
| 2024-04-25 | 2471 | エスプール | 1,424,981 | 1.80% | 306 | 307 | 303 | 303 | 646,800 | ▲ | 0.09% |
| 2024-04-30 | 2471 | エスプール | 1,524,281 | 1.92% | 308 | 309 | 303 | 305 | 773,000 | ▲ | 0.11% |
| 2024-05-01 | 2471 | エスプール | 1,676,181 | 2.12% | 303 | 304 | 301 | 302 | 966,600 | ▲ | 0.2% |
| 2024-05-02 | 2471 | エスプール | 1,875,381 | 2.37% | 303 | 304 | 299 | 299 | 1,710,200 | ▲ | 0.25% |
| 2024-05-07 | 2471 | エスプール | 1,777,081 | 2.24% | 301 | 319 | 301 | 315 | 2,597,900 | ▼ | -0.12% |
| 2024-05-09 | 2471 | エスプール | 1,713,881 | 2.16% | 327 | 337 | 323 | 333 | 1,568,000 | ▼ | -0.08% |
| 2024-05-13 | 2471 | エスプール | 1,631,081 | 2.06% | 326 | 331 | 326 | 330 | 699,400 | ▼ | -0.1% |
| 2024-05-14 | 2471 | エスプール | 1,561,781 | 1.97% | 331 | 338 | 331 | 333 | 915,700 | ▼ | -0.09% |
| 2024-05-15 | 2471 | エスプール | 1,492,601 | 1.88% | 333 | 335 | 329 | 332 | 665,000 | ▼ | -0.09% |
| 2024-05-17 | 2471 | エスプール | 1,413,101 | 1.78% | 327 | 335 | 327 | 331 | 512,500 | ▼ | -0.09% |
| 2024-05-23 | 2471 | エスプール | 1,315,601 | 1.66% | 317 | 328 | 314 | 324 | 780,500 | ▼ | -0.12% |
| 2024-05-24 | 2471 | エスプール | 1,240,801 | 1.57% | 322 | 334 | 321 | 322 | 1,016,800 | ▼ | -0.08% |
| 2024-05-29 | 2471 | エスプール | 1,146,101 | 1.45% | 330 | 335 | 322 | 323 | 821,600 | ▼ | -0.12% |
| 2024-06-11 | 2471 | エスプール | 1,101,501 | 1.39% | 316 | 318 | 312 | 314 | 592,300 | ▼ | -0.06% |
| 2024-06-14 | 2471 | エスプール | 1,003,901 | 1.27% | 307 | 313 | 307 | 312 | 441,700 | ▼ | -0.11% |
| 2024-06-17 | 2471 | エスプール | 944,901 | 1.19% | 310 | 316 | 308 | 314 | 501,300 | ▼ | -0.08% |
| 2024-06-26 | 2471 | エスプール | 843,601 | 1.06% | 315 | 322 | 314 | 320 | 654,500 | ▼ | -0.12% |
| 2024-06-28 | 2471 | エスプール | 763,601 | 0.96% | 325 | 329 | 321 | 323 | 639,600 | ▼ | -0.1% |
| 2024-07-02 | 2471 | エスプール | 812,401 | 1.02% | 322 | 324 | 318 | 318 | 387,600 | ▲ | 0.06% |
| 2024-07-08 | 2471 | エスプール | 880,501 | 1.11% | 325 | 326 | 321 | 321 | 363,400 | ▲ | 0.09% |
| 2024-07-11 | 2471 | エスプール | 861,401 | 1.09% | 321 | 330 | 319 | 323 | 1,249,100 | ▼ | -0.02% |
| 2024-07-12 | 2471 | エスプール | 761,501 | 0.96% | 322 | 341 | 322 | 331 | 1,823,900 | ▼ | -0.13% |
| 2024-07-16 | 2471 | エスプール | 403,801 | 0.51% | 363 | 379 | 344 | 350 | 4,144,900 | ▼ | -0.44% |
| 2024-07-17 | 2471 | エスプール | 179,701 | 0.22% | 351 | 363 | 343 | 346 | 2,162,700 | ▼ | -0.29% |
| 2024-10-21 | 2471 | エスプール | 464,301 | 0.58% | 371 | 377 | 362 | 362 | 1,067,800 | ▲ | 0.09% |
| 2024-10-24 | 2471 | エスプール | 510,901 | 0.64% | 333 | 337 | 325 | 336 | 788,700 | ▲ | 0.06% |
| 2024-10-25 | 2471 | エスプール | 604,901 | 0.76% | 341 | 349 | 338 | 347 | 993,300 | ▲ | 0.12% |
| 2024-10-28 | 2471 | エスプール | 651,801 | 0.82% | 346 | 357 | 342 | 355 | 558,000 | ▲ | 0.05% |
| 2024-10-29 | 2471 | エスプール | 613,901 | 0.77% | 360 | 379 | 359 | 379 | 1,120,000 | ▼ | -0.04% |
| 2024-10-31 | 2471 | エスプール | 547,601 | 0.69% | 370 | 372 | 364 | 366 | 409,700 | ▼ | -0.08% |
| 2024-11-01 | 2471 | エスプール | 597,401 | 0.75% | 361 | 368 | 360 | 361 | 480,200 | ▲ | 0.06% |
| 2024-11-06 | 2471 | エスプール | 543,801 | 0.68% | 353 | 365 | 352 | 356 | 722,500 | ▼ | -0.06% |
| 2024-11-12 | 2471 | エスプール | 471,901 | 0.59% | 360 | 371 | 355 | 357 | 596,500 | ▼ | -0.09% |
| 2024-11-14 | 2471 | エスプール | 296,301 | 0.37% | 355 | 355 | 344 | 344 | 511,500 | ▼ | -0.21% |
| 2024-11-19 | 2471 | エスプール | 422,301 | 0.53% | 349 | 352 | 343 | 350 | 485,400 | ▲ | 0.04% |
| 2024-11-22 | 2471 | エスプール | 353,101 | 0.44% | 340 | 345 | 338 | 340 | 670,400 | ▼ | -0.09% |
| 2024-11-26 | 2471 | エスプール | 461,901 | 0.58% | 341 | 344 | 335 | 340 | 716,400 | ▲ | 0.13% |
| 2024-11-27 | 2471 | エスプール | 353,301 | 0.44% | 335 | 337 | 323 | 324 | 1,708,900 | ▼ | -0.13% |
| 2024-11-28 | 2471 | エスプール | 468,501 | 0.59% | 314 | 322 | 313 | 318 | 935,800 | ▲ | 0.14% |
| 2024-11-29 | 2471 | エスプール | 490,201 | 0.62% | 318 | 320 | 314 | 319 | 364,900 | ▲ | 0.03% |
| 2024-12-04 | 2471 | エスプール | 439,201 | 0.55% | 308 | 311 | 306 | 306 | 325,700 | ▼ | -0.06% |
| 2024-12-18 | 2471 | エスプール | 491,701 | 0.62% | 307 | 309 | 303 | 303 | 449,200 | ▲ | 0.06% |
| 2024-12-30 | 2471 | エスプール | 435,501 | 0.55% | 319 | 328 | 319 | 319 | 413,900 | ▼ | -0.06% |
| 2025-01-06 | 2471 | エスプール | 497,201 | 0.62% | 320 | 324 | 317 | 317 | 384,200 | ▲ | 0.06% |
| 2025-01-07 | 2471 | エスプール | 411,201 | 0.52% | 326 | 328 | 320 | 327 | 411,100 | ▼ | -0.09% |
| 2025-01-08 | 2471 | エスプール | 372,101 | 0.47% | 325 | 327 | 322 | 322 | 236,300 | ▼ | -0.05% |
| 2025-01-14 | 2471 | エスプール | 407,701 | 0.51% | 317 | 327 | 315 | 317 | 586,400 | ▲ | 0.04% |
| 2025-01-15 | 2471 | エスプール | 497,401 | 0.62% | 309 | 310 | 284 | 289 | 2,582,000 | ▲ | 0.1% |
| 2025-01-16 | 2471 | エスプール | 470,001 | 0.59% | 290 | 292 | 283 | 287 | 846,500 | ▼ | -0.03% |
| 2025-01-17 | 2471 | エスプール | 525,301 | 0.66% | 283 | 289 | 282 | 286 | 468,600 | ▲ | 0.07% |
| 2025-02-12 | 2471 | エスプール | 442,101 | 0.55% | 299 | 304 | 299 | 303 | 451,300 | ▼ | -0.1% |
| 2025-02-12 | 2471 | エスプール | 442,101 | 0.55% | 299 | 304 | 299 | 303 | 451,300 | ▼ | -0.1% |
| 2025-02-14 | 2471 | エスプール | 347,201 | 0.43% | 303 | 305 | 299 | 300 | 396,900 | ▼ | -0.12% |
| 2025-04-03 | 2471 | エスプール | 420,601 | 0.53% | 284 | 295 | 284 | 295 | 467,900 | ▲ | 0.11% |
| 2025-04-04 | 2471 | エスプール | 475,401 | 0.60% | 287 | 287 | 270 | 274 | 815,500 | ▲ | 0.06% |
| 2025-04-07 | 2471 | エスプール | 462,501 | 0.58% | 251 | 258 | 244 | 251 | 1,001,400 | ▼ | -0.02% |
| 2025-04-09 | 2471 | エスプール | 482,401 | 0.61% | 265 | 274 | 260 | 271 | 705,200 | ▲ | 0.03% |
| 2025-04-10 | 2471 | エスプール | 440,201 | 0.55% | 290 | 291 | 283 | 285 | 592,900 | ▼ | -0.05% |
| 2025-04-15 | 2471 | エスプール | 476,401 | 0.60% | 298 | 298 | 289 | 289 | 315,600 | ▲ | 0.04% |
| 2025-04-16 | 2471 | エスプール | 442,101 | 0.55% | 289 | 290 | 283 | 286 | 325,200 | ▼ | -0.04% |
| 2025-04-17 | 2471 | エスプール | 379,801 | 0.48% | 288 | 296 | 287 | 292 | 347,700 | ▼ | -0.07% |
| 2024-03-01 | 2477 | 手間いらず | 51,907 | 0.80% | 2,926 | 2,926 | 2,777 | 2,804 | 46,500 | ▼ | -0.13% |
| 2024-03-05 | 2477 | 手間いらず | 62,807 | 0.96% | 2,743 | 2,769 | 2,700 | 2,732 | 24,800 | ▲ | 0.15% |
| 2024-03-06 | 2477 | 手間いらず | 55,707 | 0.85% | 2,713 | 2,964 | 2,713 | 2,933 | 86,800 | ▼ | -0.1% |
| 2024-03-07 | 2477 | 手間いらず | 50,007 | 0.77% | 2,933 | 3,035 | 2,908 | 2,989 | 63,500 | ▼ | -0.07% |
| 2024-03-08 | 2477 | 手間いらず | 44,698 | 0.68% | 2,948 | 3,030 | 2,900 | 2,975 | 40,300 | ▼ | -0.08% |
| 2024-03-11 | 2477 | 手間いらず | 58,798 | 0.90% | 2,925 | 2,975 | 2,908 | 2,940 | 56,700 | ▲ | 0.21% |
| 2024-03-12 | 2477 | 手間いらず | 54,598 | 0.84% | 2,940 | 3,090 | 2,933 | 3,045 | 75,700 | ▼ | -0.06% |
| 2024-03-18 | 2477 | 手間いらず | 50,298 | 0.77% | 3,000 | 3,185 | 3,000 | 3,185 | 53,700 | ▼ | -0.06% |
| 2024-03-27 | 2477 | 手間いらず | 43,798 | 0.67% | 3,240 | 3,300 | 3,180 | 3,250 | 33,500 | ▼ | -0.09% |
| 2024-03-28 | 2477 | 手間いらず | 37,398 | 0.57% | 3,250 | 3,290 | 3,180 | 3,220 | 38,900 | ▼ | -0.1% |
| 2024-04-18 | 2477 | 手間いらず | 31,098 | 0.47% | 3,080 | 3,230 | 3,075 | 3,170 | 26,200 | ▼ | -0.09% |
| 2024-05-28 | 2477 | 手間いらず | 35,298 | 0.54% | 3,070 | 3,085 | 2,955 | 2,955 | 41,700 | ▲ | 0.07% |
| 2024-06-14 | 2477 | 手間いらず | 32,098 | 0.49% | 2,890 | 3,015 | 2,890 | 3,000 | 22,400 | ▼ | -0.05% |
| 2025-03-07 | 247A | Ａｉロボ | 74,700 | 0.63% | 3,905 | 4,015 | 3,785 | 3,810 | 463,000 | ▲ | 0.16% |
| 2025-03-11 | 247A | Ａｉロボ | 93,200 | 0.79% | 3,805 | 3,865 | 3,600 | 3,640 | 531,700 | ▲ | 0.16% |
| 2025-03-12 | 247A | Ａｉロボ | 101,000 | 0.86% | 3,645 | 4,050 | 3,640 | 3,995 | 513,000 | ▲ | 0.06% |
| 2025-03-13 | 247A | Ａｉロボ | 93,200 | 0.79% | 4,120 | 4,200 | 3,995 | 4,075 | 456,700 | ▼ | -0.06% |
| 2025-03-14 | 247A | Ａｉロボ | 98,300 | 0.84% | 4,120 | 4,320 | 4,035 | 4,115 | 436,100 | ▲ | 0.04% |
| 2025-03-17 | 247A | Ａｉロボ | 92,600 | 0.79% | 4,235 | 4,235 | 4,065 | 4,125 | 280,600 | ▼ | -0.04% |
| 2025-03-18 | 247A | Ａｉロボ | 79,400 | 0.67% | 4,145 | 4,285 | 3,980 | 3,990 | 466,400 | ▼ | -0.12% |
| 2025-03-19 | 247A | Ａｉロボ | 86,600 | 0.74% | 4,045 | 4,185 | 3,985 | 4,025 | 385,600 | ▲ | 0.06% |
| 2025-03-21 | 247A | Ａｉロボ | 67,600 | 0.57% | 4,050 | 4,240 | 3,990 | 4,210 | 327,300 | ▼ | -0.17% |
| 2025-03-24 | 247A | Ａｉロボ | 55,100 | 0.47% | 4,250 | 4,310 | 3,995 | 4,035 | 421,400 | ▼ | -0.09% |
| 2025-03-25 | 247A | Ａｉロボ | 60,500 | 0.51% | 4,035 | 4,055 | 3,940 | 4,055 | 266,100 | ▲ | 0.04% |
| 2025-03-26 | 247A | Ａｉロボ | 48,700 | 0.41% | 4,120 | 4,380 | 4,035 | 4,375 | 328,400 | ▼ | -0.1% |
| 2025-03-31 | 247A | Ａｉロボ | 64,400 | 0.55% | 4,090 | 4,170 | 3,985 | 4,080 | 413,800 | ▲ | 0.17% |
| 2025-04-01 | 247A | Ａｉロボ | 85,200 | 0.72% | 4,145 | 4,310 | 3,845 | 3,945 | 707,700 | ▲ | 0.16% |
| 2025-04-02 | 247A | Ａｉロボ | 111,100 | 0.95% | 3,955 | 3,955 | 3,815 | 3,885 | 354,200 | ▲ | 0.23% |
| 2025-04-03 | 247A | Ａｉロボ | 123,300 | 1.05% | 3,675 | 3,960 | 3,675 | 3,865 | 335,400 | ▲ | 0.1% |
| 2025-04-04 | 247A | Ａｉロボ | 115,900 | 0.99% | 3,795 | 3,845 | 3,450 | 3,725 | 607,600 | ▼ | -0.06% |
| 2025-04-07 | 247A | Ａｉロボ | 175,700 | 1.50% | 3,165 | 3,605 | 3,160 | 3,430 | 630,700 | ▲ | 0.51% |
| 2025-04-08 | 247A | Ａｉロボ | 203,500 | 1.74% | 3,710 | 3,785 | 3,605 | 3,620 | 328,000 | ▲ | 0.24% |
| 2025-04-09 | 247A | Ａｉロボ | 219,800 | 1.88% | 3,585 | 3,625 | 3,460 | 3,595 | 325,500 | ▲ | 0.13% |
| 2025-04-10 | 247A | Ａｉロボ | 246,300 | 2.10% | 3,945 | 3,945 | 3,715 | 3,790 | 379,800 | ▲ | 0.22% |
| 2025-04-11 | 247A | Ａｉロボ | 260,700 | 2.23% | 3,720 | 3,775 | 3,580 | 3,750 | 406,200 | ▲ | 0.12% |
| 2025-04-14 | 247A | Ａｉロボ | 233,000 | 1.99% | 3,850 | 4,170 | 3,840 | 4,055 | 494,300 | ▼ | -0.24% |
| 2025-04-15 | 247A | Ａｉロボ | 259,500 | 2.22% | 4,000 | 4,185 | 3,980 | 4,150 | 258,600 | ▲ | 0.23% |
| 2025-04-17 | 247A | Ａｉロボ | 243,100 | 2.08% | 4,500 | 4,580 | 4,285 | 4,350 | 526,900 | ▼ | -0.14% |
| 2025-04-21 | 247A | Ａｉロボ | 219,300 | 1.87% | 4,410 | 4,595 | 4,220 | 4,485 | 867,800 | ▼ | -0.2% |
| 2025-04-22 | 247A | Ａｉロボ | 224,800 | 1.92% | 4,510 | 4,640 | 4,410 | 4,500 | 467,600 | ▲ | 0.04% |
| 2025-04-28 | 247A | Ａｉロボ | 211,700 | 1.81% | 4,345 | 4,345 | 4,190 | 4,200 | 238,100 | ▼ | -0.1% |
| 2025-05-01 | 247A | Ａｉロボ | 209,900 | 1.79% | 4,285 | 4,295 | 4,205 | 4,240 | 130,400 | ▼ | -0.02% |
| 2025-05-02 | 247A | Ａｉロボ | 216,300 | 1.85% | 4,195 | 4,205 | 4,075 | 4,125 | 240,400 | ▲ | 0.06% |
| 2025-05-07 | 247A | Ａｉロボ | 231,100 | 1.97% | 4,110 | 4,225 | 4,090 | 4,100 | 197,700 | ▲ | 0.11% |
| 2025-05-09 | 247A | Ａｉロボ | 239,000 | 2.04% | 4,095 | 4,205 | 4,060 | 4,180 | 252,700 | ▲ | 0.07% |
| 2025-05-14 | 247A | Ａｉロボ | 231,500 | 1.98% | 4,300 | 4,320 | 4,205 | 4,275 | 357,100 | ▼ | -0.06% |
| 2025-05-15 | 247A | Ａｉロボ | 204,500 | 1.75% | 4,695 | 4,975 | 4,650 | 4,975 | 2,559,000 | ▼ | -0.23% |
| 2025-05-16 | 247A | Ａｉロボ | 244,100 | 2.09% | 5,200 | 5,480 | 5,100 | 5,380 | 1,552,300 | ▲ | 0.33% |
| 2025-05-19 | 247A | Ａｉロボ | 253,100 | 2.16% | 5,480 | 5,640 | 5,310 | 5,580 | 924,200 | ▲ | 0.07% |
| 2025-05-21 | 247A | Ａｉロボ | 216,000 | 1.84% | 5,350 | 5,370 | 5,120 | 5,140 | 461,600 | ▼ | -0.32% |
| 2025-05-22 | 247A | Ａｉロボ | 203,400 | 1.74% | 5,080 | 5,240 | 4,985 | 4,985 | 445,000 | ▼ | -0.1% |
| 2025-05-27 | 247A | Ａｉロボ | 214,900 | 1.84% | 4,945 | 4,970 | 4,835 | 4,865 | 340,300 | ▲ | 0.1% |
| 2025-05-28 | 247A | Ａｉロボ | 226,500 | 1.93% | 4,850 | 4,885 | 4,705 | 4,745 | 562,600 | ▲ | 0.08% |
| 2025-05-29 | 247A | Ａｉロボ | 238,700 | 2.04% | 4,795 | 5,090 | 4,740 | 4,910 | 769,900 | ▲ | 0.11% |
| 2025-05-30 | 247A | Ａｉロボ | 247,000 | 2.11% | 4,980 | 5,180 | 4,945 | 5,090 | 646,100 | ▲ | 0.06% |
| 2025-06-02 | 247A | Ａｉロボ | 264,100 | 2.26% | 5,180 | 5,380 | 5,150 | 5,280 | 809,800 | ▲ | 0.14% |
| 2025-06-03 | 247A | Ａｉロボ | 279,600 | 2.39% | 5,340 | 5,340 | 5,040 | 5,180 | 611,800 | ▲ | 0.13% |
| 2025-06-04 | 247A | Ａｉロボ | 287,600 | 2.46% | 5,150 | 5,280 | 4,975 | 5,020 | 421,300 | ▲ | 0.06% |
| 2024-03-04 | 2485 | ティア | 113,586 | 0.50% | 463 | 463 | 454 | 455 | 76,400 | ▲ | 0.02% |
| 2024-03-15 | 2485 | ティア | 135,086 | 0.60% | 455 | 459 | 455 | 457 | 17,200 | ▲ | 0.09% |
| 2024-03-22 | 2485 | ティア | 96,586 | 0.42% | 462 | 467 | 461 | 467 | 81,500 | ▼ | -0.18% |
| 2024-03-01 | 2489 | アドウェイズ | 427,908 | 1.01% | 467 | 472 | 461 | 461 | 93,600 | ▲ | 0.1% |
| 2024-04-05 | 2489 | アドウェイズ | 416,408 | 0.99% | 421 | 429 | 419 | 427 | 62,000 | ▼ | -0.02% |
| 2024-04-15 | 2489 | アドウェイズ | 369,608 | 0.87% | 446 | 452 | 441 | 450 | 74,300 | ▼ | -0.12% |
| 2024-04-25 | 2489 | アドウェイズ | 335,008 | 0.79% | 448 | 455 | 447 | 453 | 55,400 | ▼ | -0.07% |
| 2024-05-08 | 2489 | アドウェイズ | 343,008 | 0.81% | 411 | 411 | 400 | 401 | 153,300 | ▲ | 0.02% |
| 2024-05-22 | 2489 | アドウェイズ | 336,008 | 0.79% | 409 | 411 | 400 | 400 | 79,100 | ▼ | -0.02% |
| 2024-06-03 | 2489 | アドウェイズ | 285,908 | 0.68% | 388 | 392 | 383 | 385 | 62,500 | ▼ | -0.1% |
| 2024-06-11 | 2489 | アドウェイズ | 246,508 | 0.58% | 396 | 396 | 391 | 396 | 43,200 | ▼ | -0.1% |
| 2024-06-20 | 2489 | アドウェイズ | 208,608 | 0.49% | 394 | 402 | 391 | 394 | 62,900 | ▼ | -0.08% |
| 2024-06-21 | 2489 | アドウェイズ | 213,008 | 0.50% | 397 | 400 | 395 | 397 | 61,500 | ▲ | 0.01% |
| 2024-07-30 | 2489 | アドウェイズ | 255,908 | 0.60% | 408 | 415 | 394 | 396 | 407,700 | ▲ | 0.09% |
| 2024-08-21 | 2489 | アドウェイズ | 298,308 | 0.71% | 361 | 368 | 361 | 366 | 79,200 | ▲ | 0.1% |
| 2024-08-30 | 2489 | アドウェイズ | 289,308 | 0.68% | 366 | 375 | 366 | 374 | 53,300 | ▼ | -0.02% |
| 2024-11-01 | 2489 | アドウェイズ | 244,708 | 0.58% | 317 | 341 | 315 | 338 | 105,900 | ▼ | -0.1% |
| 2024-11-12 | 2489 | アドウェイズ | 203,708 | 0.48% | 333 | 340 | 329 | 329 | 40,600 | ▼ | -0.09% |
| 2025-06-03 | 2489 | アドウェイズ | 286,108 | 0.68% | 339 | 339 | 305 | 312 | 2,564,900 | ▲ | 0.19% |
| 2025-06-04 | 2489 | アドウェイズ | 248,829 | 0.59% | 313 | 326 | 307 | 320 | 648,500 | ▼ | -0.09% |
| 2024-10-16 | 248A | キッズスター | 13,300 | 0.53% | 1,484 | 1,527 | 1,455 | 1,512 | 23,500 | ▲ | 0.11% |
| 2024-10-17 | 248A | キッズスター | 15,000 | 0.60% | 1,497 | 1,497 | 1,420 | 1,456 | 9,900 | ▲ | 0.06% |
| 2024-10-21 | 248A | キッズスター | 14,700 | 0.58% | 1,350 | 1,350 | 1,313 | 1,313 | 14,300 | ▼ | -0.02% |
| 2024-10-22 | 248A | キッズスター | 15,100 | 0.60% | 1,302 | 1,340 | 1,282 | 1,329 | 15,000 | ▲ | 0.02% |
| 2024-10-23 | 248A | キッズスター | 14,800 | 0.59% | 1,299 | 1,299 | 1,213 | 1,214 | 39,800 | ▼ | -0.01% |
| 2024-10-24 | 248A | キッズスター | 11,500 | 0.46% | 1,184 | 1,209 | 1,171 | 1,190 | 20,600 | ▼ | -0.12% |
| 2024-10-31 | 248A | キッズスター | 14,600 | 0.58% | 1,360 | 1,365 | 1,266 | 1,290 | 25,200 | ▲ | 0.11% |
| 2024-11-01 | 248A | キッズスター | 15,300 | 0.61% | 1,290 | 1,344 | 1,270 | 1,289 | 13,800 | ▲ | 0.03% |
| 2024-11-07 | 248A | キッズスター | 17,800 | 0.71% | 1,310 | 1,370 | 1,290 | 1,350 | 14,700 | ▲ | 0.09% |
| 2024-11-08 | 248A | キッズスター | 21,500 | 0.86% | 1,356 | 1,356 | 1,308 | 1,317 | 22,200 | ▲ | 0.15% |
| 2024-11-11 | 248A | キッズスター | 18,100 | 0.72% | 1,320 | 1,476 | 1,270 | 1,476 | 37,900 | ▼ | -0.14% |
| 2024-11-12 | 248A | キッズスター | 16,900 | 0.67% | 1,476 | 1,565 | 1,452 | 1,565 | 33,900 | ▼ | -0.04% |
| 2024-11-14 | 248A | キッズスター | 18,500 | 0.74% | 1,450 | 1,509 | 1,385 | 1,394 | 47,700 | ▲ | 0.06% |
| 2024-11-18 | 248A | キッズスター | 16,000 | 0.64% | 1,419 | 1,560 | 1,400 | 1,560 | 42,100 | ▼ | -0.09% |
| 2024-11-20 | 248A | キッズスター | 17,500 | 0.70% | 1,715 | 1,740 | 1,605 | 1,638 | 29,700 | ▲ | 0.05% |
| 2024-11-26 | 248A | キッズスター | 20,700 | 0.82% | 1,609 | 1,722 | 1,558 | 1,585 | 66,400 | ▲ | 0.12% |
| 2024-12-02 | 248A | キッズスター | 19,500 | 0.77% | 1,495 | 1,500 | 1,440 | 1,452 | 20,500 | ▼ | -0.04% |
| 2024-12-03 | 248A | キッズスター | 17,100 | 0.68% | 1,442 | 1,455 | 1,387 | 1,420 | 14,700 | ▼ | -0.08% |
| 2024-12-09 | 248A | キッズスター | 14,400 | 0.57% | 1,443 | 1,499 | 1,434 | 1,470 | 20,400 | ▼ | -0.11% |
| 2024-12-10 | 248A | キッズスター | 18,400 | 0.73% | 1,471 | 1,560 | 1,440 | 1,560 | 41,800 | ▲ | 0.16% |
| 2024-12-18 | 248A | キッズスター | 16,600 | 0.66% | 1,365 | 1,399 | 1,365 | 1,395 | 6,400 | ▼ | -0.06% |
| 2024-12-24 | 248A | キッズスター | 13,600 | 0.53% | 1,320 | 1,349 | 1,277 | 1,321 | 16,700 | ▼ | -0.13% |
| 2024-12-27 | 248A | キッズスター | 12,600 | 0.49% | 1,369 | 1,497 | 1,355 | 1,497 | 19,400 | ▼ | -0.04% |
| 2025-01-06 | 248A | キッズスター | 12,900 | 0.51% | 1,584 | 1,610 | 1,503 | 1,524 | 8,000 | ▲ | 0.02% |
| 2025-01-24 | 248A | キッズスター | 10,200 | 0.40% | 1,483 | 1,549 | 1,483 | 1,546 | 8,100 | ▼ | -0.1% |
| 2025-03-14 | 2491 | Ｖコマース | 189,776 | 0.55% | 880 | 899 | 878 | 897 | 268,100 | ▲ | 0.09% |
| 2025-03-18 | 2491 | Ｖコマース | 243,153 | 0.70% | 903 | 910 | 892 | 902 | 293,500 | ▲ | 0.14% |
| 2025-03-19 | 2491 | Ｖコマース | 239,653 | 0.69% | 900 | 909 | 897 | 902 | 225,100 | ▼ | -0.01% |
| 2025-03-28 | 2491 | Ｖコマース | 181,353 | 0.52% | 844 | 858 | 844 | 846 | 217,700 | ▼ | -0.16% |
| 2025-03-31 | 2491 | Ｖコマース | 162,053 | 0.47% | 831 | 835 | 818 | 818 | 242,500 | ▼ | -0.05% |
| 2024-08-02 | 2492 | インフォＭＴ | 1,543,071 | 0.59% | 273 | 273 | 258 | 259 | 2,368,300 | ▲ | 0.1% |
| 2024-08-16 | 2492 | インフォＭＴ | 1,559,671 | 0.60% | 270 | 274 | 267 | 271 | 1,041,900 | ▲ | 0.01% |
| 2024-08-19 | 2492 | インフォＭＴ | 1,552,171 | 0.59% | 269 | 273 | 262 | 264 | 749,300 | ▼ | -0.01% |
| 2024-08-20 | 2492 | インフォＭＴ | 1,600,671 | 0.61% | 269 | 280 | 265 | 279 | 1,262,500 | ▲ | 0.02% |
| 2024-08-22 | 2492 | インフォＭＴ | 1,498,171 | 0.57% | 273 | 274 | 264 | 269 | 1,006,300 | ▼ | -0.04% |
| 2024-08-23 | 2492 | インフォＭＴ | 1,588,871 | 0.61% | 268 | 270 | 263 | 264 | 663,500 | ▲ | 0.04% |
| 2024-09-11 | 2492 | インフォＭＴ | 2,047,942 | 0.78% | 326 | 330 | 316 | 319 | 1,298,600 | ▼ | -0.07% |
| 2024-09-20 | 2492 | インフォＭＴ | 2,116,992 | 0.81% | 340 | 345 | 337 | 339 | 2,095,700 | ▲ | 0.03% |
| 2024-09-26 | 2492 | インフォＭＴ | 2,011,642 | 0.77% | 334 | 340 | 332 | 340 | 1,027,300 | ▼ | -0.04% |
| 2024-10-01 | 2492 | インフォＭＴ | 2,122,392 | 0.81% | 329 | 332 | 323 | 329 | 736,400 | ▲ | 0.04% |
| 2024-10-10 | 2492 | インフォＭＴ | 2,403,592 | 0.92% | 350 | 354 | 345 | 352 | 1,245,400 | ▲ | 0.1% |
| 2024-10-21 | 2492 | インフォＭＴ | 2,598,692 | 1.00% | 362 | 368 | 360 | 365 | 606,500 | ▲ | 0.07% |
| 2024-10-30 | 2492 | インフォＭＴ | 2,533,992 | 0.97% | 370 | 371 | 363 | 369 | 1,493,500 | ▼ | -0.03% |
| 2024-11-01 | 2492 | インフォＭＴ | 2,697,392 | 1.03% | 344 | 358 | 317 | 318 | 3,135,000 | ▲ | 0.06% |
| 2024-11-12 | 2492 | インフォＭＴ | 2,557,392 | 0.98% | 300 | 308 | 297 | 300 | 1,126,000 | ▼ | -0.05% |
| 2024-11-20 | 2492 | インフォＭＴ | 2,257,292 | 0.87% | 284 | 291 | 281 | 283 | 1,082,000 | ▼ | -0.1% |
| 2024-11-29 | 2492 | インフォＭＴ | 2,039,620 | 0.78% | 280 | 287 | 276 | 285 | 1,083,800 | ▼ | -0.08% |
| 2024-12-05 | 2492 | インフォＭＴ | 0 | 0.00% | 278 | 282 | 273 | 275 | 642,100 | ▼ | -0.78% |
| 2025-01-27 | 2492 | インフォＭＴ | 1,359,336 | 0.52% | 328 | 332 | 321 | 326 | 2,099,300 | ▲ | 0.04% |
| 2025-01-30 | 2492 | インフォＭＴ | 1,276,536 | 0.49% | 331 | 339 | 330 | 336 | 1,498,000 | ▼ | -0.03% |
| 2025-01-31 | 2492 | インフォＭＴ | 1,313,036 | 0.50% | 334 | 336 | 326 | 326 | 1,153,900 | ▲ | 0.01% |
| 2025-01-31 | 2492 | インフォＭＴ | 1,313,036 | 0.50% | 334 | 336 | 326 | 326 | 1,153,900 | ▲ | 0.01% |
| 2025-02-05 | 2492 | インフォＭＴ | 1,266,036 | 0.48% | 319 | 319 | 310 | 310 | 987,300 | ▼ | -0.02% |
| 2025-02-05 | 2492 | インフォＭＴ | 1,266,036 | 0.48% | 319 | 319 | 310 | 310 | 987,300 | ▼ | -0.02% |
| 2025-04-11 | 2492 | インフォＭＴ | 1,481,745 | 0.57% | 333 | 358 | 329 | 353 | 1,465,500 | ▲ | 0.16% |
| 2025-04-14 | 2492 | インフォＭＴ | 1,570,545 | 0.60% | 359 | 376 | 353 | 353 | 1,458,800 | ▲ | 0.03% |
| 2025-04-30 | 2492 | インフォＭＴ | 1,821,045 | 0.70% | 389 | 391 | 373 | 379 | 2,296,900 | ▲ | 0.09% |
| 2025-05-02 | 2492 | インフォＭＴ | 2,093,345 | 0.80% | 344 | 353 | 337 | 348 | 1,572,300 | ▲ | 0.1% |
| 2025-05-07 | 2492 | インフォＭＴ | 1,898,245 | 0.73% | 353 | 382 | 351 | 380 | 2,702,400 | ▼ | -0.07% |
| 2025-05-09 | 2492 | インフォＭＴ | 1,749,045 | 0.67% | 376 | 389 | 373 | 387 | 1,152,500 | ▼ | -0.05% |
| 2025-05-20 | 2492 | インフォＭＴ | 1,818,712 | 0.70% | 402 | 402 | 391 | 393 | 1,364,400 | ▲ | 0.02% |
| 2025-05-21 | 2492 | インフォＭＴ | 1,799,251 | 0.69% | 395 | 397 | 383 | 390 | 1,083,100 | ▼ | -0.01% |
| 2024-10-07 | 2497 | ＵＮＩＴＥＤ | 204,384 | 0.50% | 787 | 787 | 777 | 784 | 74,700 | ▲ | 0.07% |
| 2024-10-24 | 2497 | ＵＮＩＴＥＤ | 246,984 | 0.61% | 731 | 742 | 729 | 741 | 72,000 | ▲ | 0.1% |
| 2024-10-29 | 2497 | ＵＮＩＴＥＤ | 236,984 | 0.58% | 748 | 761 | 748 | 760 | 36,900 | ▼ | -0.03% |
| 2024-10-30 | 2497 | ＵＮＩＴＥＤ | 246,184 | 0.60% | 763 | 763 | 757 | 762 | 101,600 | ▲ | 0.02% |
| 2024-11-13 | 2497 | ＵＮＩＴＥＤ | 241,684 | 0.59% | 763 | 768 | 761 | 768 | 38,200 | ▼ | -0.01% |
| 2024-11-22 | 2497 | ＵＮＩＴＥＤ | 196,884 | 0.48% | 805 | 818 | 795 | 814 | 450,400 | ▼ | -0.1% |
| 2024-11-21 | 2501 | サッポロＨＤ | 397,143 | 0.50% | 8,243 | 8,336 | 8,081 | 8,313 | 250,000 | ▲ | 0.09% |
| 2024-11-25 | 2501 | サッポロＨＤ | 494,762 | 0.62% | 8,459 | 8,482 | 8,238 | 8,357 | 442,700 | ▲ | 0.12% |
| 2024-12-11 | 2501 | サッポロＨＤ | 555,427 | 0.70% | 9,200 | 9,285 | 9,190 | 9,226 | 212,100 | ▲ | 0.07% |
| 2024-12-16 | 2501 | サッポロＨＤ | 547,327 | 0.69% | 8,950 | 8,968 | 8,750 | 8,936 | 333,000 | ▼ | -0.01% |
| 2024-12-18 | 2501 | サッポロＨＤ | 579,427 | 0.73% | 8,790 | 8,850 | 8,618 | 8,618 | 247,800 | ▲ | 0.04% |
| 2024-12-19 | 2501 | サッポロＨＤ | 548,381 | 0.69% | 8,561 | 8,684 | 8,525 | 8,545 | 231,300 | ▼ | -0.04% |
| 2024-12-23 | 2501 | サッポロＨＤ | 555,556 | 0.70% | 8,529 | 8,562 | 8,398 | 8,401 | 286,900 | ▲ | 0.01% |
| 2024-12-26 | 2501 | サッポロＨＤ | 542,356 | 0.68% | 8,185 | 8,349 | 8,135 | 8,332 | 631,100 | ▼ | -0.01% |
| 2024-12-30 | 2501 | サッポロＨＤ | 562,352 | 0.71% | 8,507 | 8,545 | 8,295 | 8,318 | 225,100 | ▲ | 0.02% |
| 2025-01-06 | 2501 | サッポロＨＤ | 541,054 | 0.68% | 8,250 | 8,250 | 7,876 | 7,890 | 435,600 | ▼ | -0.02% |
| 2025-01-14 | 2501 | サッポロＨＤ | 433,054 | 0.54% | 7,283 | 7,324 | 7,048 | 7,048 | 702,200 | ▼ | -0.14% |
| 2025-01-15 | 2501 | サッポロＨＤ | 482,954 | 0.61% | 7,027 | 7,119 | 6,710 | 6,755 | 1,117,700 | ▲ | 0.06% |
| 2025-01-16 | 2501 | サッポロＨＤ | 451,354 | 0.57% | 6,789 | 6,921 | 6,583 | 6,806 | 1,844,700 | ▼ | -0.04% |
| 2025-01-22 | 2501 | サッポロＨＤ | 484,954 | 0.61% | 6,911 | 7,007 | 6,883 | 6,978 | 366,900 | ▲ | 0.04% |
| 2025-02-03 | 2501 | サッポロＨＤ | 437,954 | 0.55% | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | ▼ | -0.05% |
| 2025-02-03 | 2501 | サッポロＨＤ | 437,954 | 0.55% | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | ▼ | -0.05% |
| 2025-02-10 | 2501 | サッポロＨＤ | 307,054 | 0.38% | 7,174 | 7,231 | 7,162 | 7,162 | 104,300 | ▼ | -0.17% |
| 2025-02-10 | 2501 | サッポロＨＤ | 307,054 | 0.38% | 7,174 | 7,231 | 7,162 | 7,162 | 104,300 | ▼ | -0.17% |
| 2024-11-13 | 250A | シマダヤ | 76,327 | 0.50% | 1,542 | 1,553 | 1,450 | 1,455 | 208,700 | ▲ | 0.09% |
| 2024-11-14 | 250A | シマダヤ | 71,627 | 0.47% | 1,479 | 1,505 | 1,451 | 1,451 | 116,300 | ▼ | -0.03% |
| 2025-03-26 | 250A | シマダヤ | 76,227 | 0.50% | 1,731 | 1,740 | 1,714 | 1,740 | 65,900 | ▲ | 0.09% |
| 2025-03-27 | 250A | シマダヤ | 91,727 | 0.60% | 1,740 | 1,740 | 1,710 | 1,720 | 90,400 | ▲ | 0.09% |
| 2025-03-28 | 250A | シマダヤ | 89,727 | 0.59% | 1,666 | 1,670 | 1,639 | 1,666 | 79,900 | ▼ | -0.01% |
| 2025-04-04 | 250A | シマダヤ | 70,127 | 0.46% | 1,636 | 1,646 | 1,604 | 1,636 | 124,300 | ▼ | -0.12% |
| 2024-10-22 | 2585 | Ｌドリンク | 466,832 | 0.89% | 1,701 | 1,707 | 1,659 | 1,681 | 283,900 | ▲ | 0.89% |
| 2024-10-30 | 2585 | Ｌドリンク | 867,432 | 1.65% | 1,823 | 1,844 | 1,798 | 1,844 | 3,331,800 | ▲ | 0.75% |
| 2024-10-31 | 2585 | Ｌドリンク | 945,932 | 1.80% | 1,835 | 1,839 | 1,762 | 1,773 | 401,900 | ▲ | 0.15% |
| 2024-11-05 | 2585 | Ｌドリンク | 426,332 | 0.81% | 1,770 | 1,779 | 1,700 | 1,747 | 326,900 | ▼ | -0.99% |
| 2024-11-06 | 2585 | Ｌドリンク | 411,332 | 0.78% | 1,785 | 1,811 | 1,747 | 1,789 | 277,200 | ▼ | -0.03% |
| 2024-11-12 | 2585 | Ｌドリンク | 423,732 | 0.81% | 1,946 | 1,972 | 1,922 | 1,972 | 364,900 | ▲ | 0.03% |
| 2024-11-15 | 2585 | Ｌドリンク | 392,732 | 0.75% | 2,363 | 2,455 | 2,281 | 2,349 | 992,500 | ▼ | -0.06% |
| 2024-11-19 | 2585 | Ｌドリンク | 314,532 | 0.60% | 2,380 | 2,428 | 2,328 | 2,417 | 416,600 | ▼ | -0.15% |
| 2024-11-20 | 2585 | Ｌドリンク | 280,132 | 0.53% | 2,410 | 2,453 | 2,353 | 2,420 | 444,500 | ▼ | -0.06% |
| 2024-11-22 | 2585 | Ｌドリンク | 215,032 | 0.41% | 2,459 | 2,465 | 2,392 | 2,425 | 346,500 | ▼ | -0.12% |
| 2025-03-24 | 2585 | Ｌドリンク | 458,421 | 0.87% | 1,645 | 1,650 | 1,589 | 1,601 | 315,000 | ▲ | 0.39% |
| 2025-03-25 | 2585 | Ｌドリンク | 311,721 | 0.59% | 1,605 | 1,634 | 1,598 | 1,608 | 260,700 | ▼ | -0.28% |
| 2025-03-27 | 2585 | Ｌドリンク | 319,321 | 0.61% | 1,610 | 1,617 | 1,570 | 1,593 | 234,500 | ▲ | 0.02% |
| 2025-03-28 | 2585 | Ｌドリンク | 311,821 | 0.59% | 1,569 | 1,590 | 1,523 | 1,540 | 420,600 | ▼ | -0.02% |
| 2025-04-02 | 2585 | Ｌドリンク | 325,021 | 0.62% | 1,555 | 1,565 | 1,527 | 1,530 | 299,000 | ▲ | 0.03% |
| 2025-04-03 | 2585 | Ｌドリンク | 366,321 | 0.70% | 1,490 | 1,555 | 1,490 | 1,513 | 412,300 | ▲ | 0.07% |
| 2025-04-09 | 2585 | Ｌドリンク | 423,621 | 0.81% | 1,590 | 1,677 | 1,569 | 1,664 | 784,400 | ▲ | 0.11% |
| 2025-04-10 | 2585 | Ｌドリンク | 489,321 | 0.93% | 1,697 | 1,736 | 1,649 | 1,730 | 704,100 | ▲ | 0.12% |
| 2025-04-11 | 2585 | Ｌドリンク | 450,021 | 0.86% | 1,734 | 1,799 | 1,714 | 1,795 | 616,300 | ▼ | -0.07% |
| 2025-04-16 | 2585 | Ｌドリンク | 477,422 | 0.91% | 1,800 | 1,837 | 1,761 | 1,785 | 452,600 | ▲ | 0.05% |
| 2025-04-23 | 2585 | Ｌドリンク | 553,522 | 1.05% | 1,820 | 1,835 | 1,786 | 1,795 | 267,000 | ▲ | 0.14% |
| 2025-04-30 | 2585 | Ｌドリンク | 517,422 | 0.99% | 1,699 | 1,747 | 1,693 | 1,699 | 288,000 | ▼ | -0.06% |
| 2025-05-02 | 2585 | Ｌドリンク | 469,622 | 0.89% | 1,650 | 1,657 | 1,608 | 1,629 | 315,900 | ▼ | -0.09% |
| 2025-05-07 | 2585 | Ｌドリンク | 480,722 | 0.91% | 1,617 | 1,690 | 1,610 | 1,685 | 296,700 | ▲ | 0.02% |
| 2025-05-08 | 2585 | Ｌドリンク | 452,622 | 0.86% | 1,670 | 1,693 | 1,621 | 1,680 | 237,000 | ▼ | -0.05% |
| 2025-05-14 | 2585 | Ｌドリンク | 520,369 | 0.99% | 1,850 | 1,912 | 1,690 | 1,751 | 1,598,400 | ▲ | 0.13% |
| 2025-05-15 | 2585 | Ｌドリンク | 566,069 | 1.08% | 1,753 | 1,776 | 1,698 | 1,729 | 850,300 | ▲ | 0.09% |
| 2025-05-16 | 2585 | Ｌドリンク | 593,669 | 1.13% | 1,746 | 1,829 | 1,740 | 1,820 | 635,900 | ▲ | 0.04% |
| 2025-05-19 | 2585 | Ｌドリンク | 559,969 | 1.07% | 1,910 | 1,960 | 1,813 | 1,825 | 602,800 | ▼ | -0.05% |
| 2025-05-21 | 2585 | Ｌドリンク | 620,359 | 1.18% | 1,820 | 1,823 | 1,789 | 1,790 | 392,800 | ▲ | 0.1% |
| 2025-05-22 | 2585 | Ｌドリンク | 629,059 | 1.20% | 1,830 | 1,840 | 1,790 | 1,815 | 357,700 | ▲ | 0.02% |
| 2025-05-26 | 2585 | Ｌドリンク | 685,059 | 1.31% | 1,840 | 1,939 | 1,835 | 1,925 | 432,100 | ▲ | 0.11% |
| 2025-05-30 | 2585 | Ｌドリンク | 794,759 | 1.52% | 2,002 | 2,035 | 1,951 | 2,023 | 496,100 | ▲ | 0.2% |
| 2025-06-03 | 2585 | Ｌドリンク | 867,259 | 1.65% | 2,039 | 2,150 | 2,037 | 2,074 | 452,800 | ▲ | 0.12% |
| 2024-09-02 | 2586 | フルッタ | 820,000 | 1.97% | 114 | 129 | 107 | 126 | 43,379,000 | ▼ | -0.55% |
| 2024-09-03 | 2586 | フルッタ | 848,100 | 2.04% | 112 | 117 | 96 | 97 | 35,892,500 | ▲ | 0.07% |
| 2024-09-04 | 2586 | フルッタ | 1,372,200 | 3.30% | 87 | 94 | 80 | 84 | 23,221,900 | ▲ | 1.25% |
| 2024-09-05 | 2586 | フルッタ | 1,625,600 | 3.91% | 90 | 102 | 88 | 91 | 16,881,400 | ▲ | 0.61% |
| 2024-09-06 | 2586 | フルッタ | 1,794,400 | 4.31% | 95 | 99 | 90 | 97 | 9,380,600 | ▲ | 0.39% |
| 2024-09-09 | 2586 | フルッタ | 2,183,400 | 5.25% | 93 | 107 | 93 | 107 | 14,356,800 | ▲ | 0.94% |
| 2024-09-10 | 2586 | フルッタ | 2,350,300 | 5.65% | 108 | 115 | 99 | 101 | 15,775,300 | ▲ | 0.4% |
| 2024-09-11 | 2586 | フルッタ | 2,198,700 | 5.29% | 104 | 110 | 102 | 110 | 10,575,600 | ▼ | -0.36% |
| 2024-09-12 | 2586 | フルッタ | 2,285,100 | 5.49% | 113 | 115 | 108 | 111 | 8,250,300 | ▲ | 0.2% |
| 2024-09-13 | 2586 | フルッタ | 2,287,300 | 5.50% | 116 | 128 | 112 | 116 | 22,019,800 | ▲ | 0% |
| 2024-09-17 | 2586 | フルッタ | 2,243,900 | 5.39% | 125 | 139 | 119 | 131 | 24,302,200 | ▼ | -0.11% |
| 2024-09-18 | 2586 | フルッタ | 2,420,000 | 5.82% | 131 | 133 | 114 | 122 | 14,004,100 | ▲ | 0.43% |
| 2024-09-19 | 2586 | フルッタ | 2,388,000 | 5.74% | 118 | 125 | 112 | 119 | 10,342,800 | ▼ | -0.08% |
| 2024-09-20 | 2586 | フルッタ | 2,425,800 | 5.83% | 115 | 125 | 109 | 123 | 13,982,800 | ▲ | 0.08% |
| 2024-09-24 | 2586 | フルッタ | 2,400,100 | 4.65% | 126 | 133 | 122 | 123 | 14,513,400 | ▼ | -1.17% |
| 2024-09-27 | 2586 | フルッタ | 2,475,000 | 4.80% | 122 | 124 | 116 | 116 | 5,211,800 | ▲ | 0.14% |
| 2024-09-30 | 2586 | フルッタ | 2,582,500 | 5.01% | 115 | 122 | 114 | 118 | 5,473,300 | ▲ | 0.2% |
| 2024-10-01 | 2586 | フルッタ | 2,572,700 | 4.99% | 120 | 120 | 116 | 116 | 4,629,400 | ▼ | -0.01% |
| 2024-10-04 | 2586 | フルッタ | 2,664,400 | 5.17% | 120 | 125 | 118 | 120 | 13,066,300 | ▲ | 0.17% |
| 2024-10-07 | 2586 | フルッタ | 2,508,500 | 4.86% | 119 | 128 | 117 | 126 | 12,890,000 | ▼ | -0.3% |
| 2024-10-08 | 2586 | フルッタ | 2,430,600 | 4.71% | 127 | 127 | 122 | 122 | 5,008,200 | ▼ | -0.15% |
| 2024-10-09 | 2586 | フルッタ | 2,180,800 | 4.23% | 123 | 123 | 115 | 115 | 10,825,100 | ▼ | -0.47% |
| 2024-10-16 | 2586 | フルッタ | 2,969,200 | 5.76% | 105 | 107 | 99 | 102 | 6,948,200 | ▲ | 1.52% |
| 2024-10-17 | 2586 | フルッタ | 3,806,000 | 7.38% | 103 | 115 | 103 | 114 | 14,815,800 | ▲ | 1.62% |
| 2024-10-18 | 2586 | フルッタ | 3,885,400 | 7.54% | 117 | 117 | 110 | 111 | 4,709,700 | ▲ | 0.16% |
| 2024-10-21 | 2586 | フルッタ | 3,879,400 | 6.88% | 110 | 110 | 107 | 108 | 2,148,600 | ▼ | -0.66% |
| 2024-10-24 | 2586 | フルッタ | 3,246,600 | 5.76% | 123 | 164 | 120 | 153 | 89,393,100 | ▼ | -1.12% |
| 2024-10-25 | 2586 | フルッタ | 3,186,300 | 5.65% | 161 | 186 | 144 | 156 | 70,337,200 | ▼ | -0.1% |
| 2024-10-28 | 2586 | フルッタ | 3,151,300 | 5.59% | 153 | 175 | 151 | 157 | 41,089,000 | ▼ | -0.06% |
| 2024-10-29 | 2586 | フルッタ | 3,298,800 | 5.85% | 197 | 199 | 171 | 174 | 46,175,800 | ▲ | 0.25% |
| 2024-10-30 | 2586 | フルッタ | 3,226,000 | 5.72% | 171 | 212 | 167 | 211 | 54,629,600 | ▼ | -0.12% |
| 2024-10-31 | 2586 | フルッタ | 3,182,400 | 5.65% | 208 | 269 | 205 | 244 | 97,184,400 | ▼ | -0.06% |
| 2024-11-05 | 2586 | フルッタ | 3,416,200 | 6.06% | 235 | 264 | 235 | 247 | 40,247,700 | ▲ | 0.4% |
| 2024-11-06 | 2586 | フルッタ | 3,335,400 | 5.92% | 261 | 324 | 256 | 284 | 105,218,000 | ▼ | -0.13% |
| 2024-11-07 | 2586 | フルッタ | 3,637,600 | 6.46% | 324 | 325 | 278 | 284 | 48,128,300 | ▲ | 0.54% |
| 2024-11-08 | 2586 | フルッタ | 3,589,700 | 6.37% | 256 | 275 | 212 | 241 | 35,261,000 | ▼ | -0.08% |
| 2024-11-11 | 2586 | フルッタ | 3,513,500 | 6.23% | 238 | 265 | 213 | 247 | 23,162,600 | ▼ | -0.13% |
| 2024-11-13 | 2586 | フルッタ | 3,487,500 | 6.19% | 258 | 284 | 187 | 225 | 62,904,300 | ▼ | -0.04% |
| 2024-11-14 | 2586 | フルッタ | 3,316,600 | 5.89% | 230 | 237 | 181 | 185 | 33,718,300 | ▼ | -0.3% |
| 2024-11-15 | 2586 | フルッタ | 2,636,900 | 4.68% | 181 | 208 | 177 | 206 | 32,556,300 | ▼ | -1.21% |
| 2024-11-18 | 2586 | フルッタ | 2,513,200 | 4.46% | 203 | 210 | 197 | 206 | 15,067,400 | ▼ | -0.21% |
| 2024-11-20 | 2586 | フルッタ | 2,954,400 | 5.24% | 206 | 210 | 201 | 203 | 10,003,700 | ▲ | 0.78% |
| 2024-11-21 | 2586 | フルッタ | 2,915,700 | 4.88% | 205 | 205 | 198 | 200 | 5,115,100 | ▼ | -0.36% |
| 2024-11-22 | 2586 | フルッタ | 2,433,100 | 4.07% | 200 | 220 | 189 | 219 | 16,244,200 | ▼ | -0.8% |
| 2024-11-27 | 2586 | フルッタ | 2,447,800 | 4.10% | 220 | 221 | 206 | 206 | 9,444,900 | ▲ | 0.02% |
| 2024-11-29 | 2586 | フルッタ | 3,621,900 | 6.06% | 205 | 206 | 192 | 192 | 9,986,400 | ▲ | 1.96% |
| 2024-12-02 | 2586 | フルッタ | 3,529,500 | 5.91% | 184 | 196 | 176 | 178 | 12,540,400 | ▼ | -0.14% |
| 2024-12-03 | 2586 | フルッタ | 2,666,900 | 4.46% | 175 | 179 | 165 | 171 | 13,794,500 | ▼ | -1.45% |
| 2024-12-05 | 2586 | フルッタ | 1,823,500 | 3.05% | 164 | 170 | 150 | 151 | 14,131,500 | ▼ | -1.41% |
| 2024-12-06 | 2586 | フルッタ | 1,454,900 | 2.43% | 151 | 153 | 139 | 145 | 18,920,100 | ▼ | -0.61% |
| 2024-12-09 | 2586 | フルッタ | 1,382,400 | 2.31% | 148 | 149 | 134 | 136 | 9,787,600 | ▼ | -0.12% |
| 2024-12-10 | 2586 | フルッタ | 1,599,400 | 2.68% | 134 | 144 | 129 | 132 | 9,738,100 | ▲ | 0.37% |
| 2024-12-11 | 2586 | フルッタ | 1,278,800 | 2.14% | 132 | 135 | 121 | 124 | 11,257,000 | ▼ | -0.54% |
| 2024-12-12 | 2586 | フルッタ | 2,673,800 | 4.48% | 128 | 147 | 123 | 144 | 31,489,500 | ▲ | 2.34% |
| 2024-12-13 | 2586 | フルッタ | 3,370,000 | 5.64% | 140 | 145 | 130 | 131 | 20,203,300 | ▲ | 1.15% |
| 2024-12-16 | 2586 | フルッタ | 2,825,500 | 4.73% | 130 | 133 | 123 | 127 | 8,714,500 | ▼ | -0.9% |
| 2024-12-17 | 2586 | フルッタ | 2,422,500 | 4.05% | 125 | 132 | 124 | 129 | 4,826,600 | ▼ | -0.68% |
| 2024-12-18 | 2586 | フルッタ | 3,092,300 | 5.18% | 134 | 142 | 126 | 127 | 10,397,800 | ▲ | 1.12% |
| 2024-12-19 | 2586 | フルッタ | 3,173,600 | 5.31% | 123 | 125 | 116 | 116 | 7,234,700 | ▲ | 0.12% |
| 2024-12-20 | 2586 | フルッタ | 3,135,000 | 5.25% | 117 | 127 | 115 | 119 | 7,732,900 | ▼ | -0.05% |
| 2024-12-23 | 2586 | フルッタ | 2,704,000 | 4.28% | 118 | 120 | 112 | 114 | 4,760,900 | ▼ | -0.96% |
| 2024-12-24 | 2586 | フルッタ | 2,537,900 | 4.02% | 113 | 114 | 108 | 110 | 6,621,700 | ▼ | -0.26% |
| 2024-12-25 | 2586 | フルッタ | 2,514,300 | 3.98% | 110 | 114 | 104 | 105 | 6,126,800 | ▼ | -0.03% |
| 2024-12-26 | 2586 | フルッタ | 1,931,200 | 3.06% | 103 | 110 | 103 | 106 | 5,175,100 | ▼ | -0.92% |
| 2024-12-30 | 2586 | フルッタ | 2,794,000 | 4.43% | 117 | 128 | 113 | 116 | 15,465,600 | ▲ | 1.36% |
| 2025-01-06 | 2586 | フルッタ | 3,095,100 | 4.90% | 120 | 121 | 110 | 112 | 5,753,900 | ▲ | 0.47% |
| 2025-01-07 | 2586 | フルッタ | 3,629,700 | 5.75% | 113 | 115 | 106 | 108 | 5,247,400 | ▲ | 0.84% |
| 2025-01-08 | 2586 | フルッタ | 3,728,400 | 5.91% | 109 | 110 | 104 | 105 | 3,629,400 | ▲ | 0.16% |
| 2025-01-09 | 2586 | フルッタ | 3,655,600 | 5.79% | 105 | 111 | 103 | 108 | 4,259,700 | ▼ | -0.12% |
| 2025-01-10 | 2586 | フルッタ | 3,750,200 | 5.94% | 108 | 108 | 104 | 107 | 2,386,000 | ▲ | 0.15% |
| 2025-01-14 | 2586 | フルッタ | 3,906,900 | 6.19% | 108 | 108 | 104 | 105 | 1,859,700 | ▲ | 0.25% |
| 2025-01-15 | 2586 | フルッタ | 3,465,300 | 5.49% | 106 | 120 | 106 | 116 | 8,967,000 | ▼ | -0.7% |
| 2025-01-16 | 2586 | フルッタ | 3,762,300 | 5.96% | 119 | 124 | 112 | 116 | 7,235,800 | ▲ | 0.46% |
| 2025-01-17 | 2586 | フルッタ | 3,815,600 | 6.05% | 115 | 117 | 111 | 113 | 3,922,100 | ▲ | 0.08% |
| 2025-01-20 | 2586 | フルッタ | 3,473,600 | 5.50% | 116 | 128 | 114 | 124 | 7,685,100 | ▼ | -0.54% |
| 2025-01-21 | 2586 | フルッタ | 3,863,200 | 5.81% | 130 | 153 | 126 | 146 | 21,607,700 | ▲ | 0.3% |
| 2025-01-22 | 2586 | フルッタ | 3,953,300 | 5.95% | 148 | 174 | 137 | 170 | 28,764,900 | ▲ | 0.14% |
| 2025-01-23 | 2586 | フルッタ | 5,315,600 | 8.00% | 170 | 171 | 150 | 156 | 20,469,300 | ▲ | 2.04% |
| 2025-01-24 | 2586 | フルッタ | 5,242,600 | 7.89% | 159 | 172 | 156 | 159 | 12,371,100 | ▼ | -0.11% |
| 2025-01-27 | 2586 | フルッタ | 5,256,300 | 7.91% | 169 | 182 | 162 | 171 | 19,315,300 | ▲ | 0.02% |
| 2025-01-28 | 2586 | フルッタ | 5,388,000 | 8.11% | 166 | 178 | 163 | 172 | 10,063,500 | ▲ | 0.19% |
| 2025-01-29 | 2586 | フルッタ | 4,932,100 | 7.42% | 172 | 192 | 171 | 188 | 17,753,500 | ▼ | -0.68% |
| 2025-01-30 | 2586 | フルッタ | 4,855,200 | 7.31% | 197 | 212 | 191 | 195 | 28,877,700 | ▼ | -0.11% |
| 2025-01-31 | 2586 | フルッタ | 4,958,800 | 7.46% | 190 | 195 | 186 | 187 | 11,452,500 | ▲ | 0.15% |
| 2025-01-31 | 2586 | フルッタ | 4,958,800 | 7.46% | 190 | 195 | 186 | 187 | 11,452,500 | ▲ | 0.15% |
| 2025-02-03 | 2586 | フルッタ | 4,893,500 | 7.36% | 190 | 203 | 175 | 196 | 15,667,600 | ▼ | -0.09% |
| 2025-02-03 | 2586 | フルッタ | 4,893,500 | 7.36% | 190 | 203 | 175 | 196 | 15,667,600 | ▼ | -0.09% |
| 2025-02-04 | 2586 | フルッタ | 5,093,000 | 7.66% | 205 | 213 | 175 | 181 | 22,210,100 | ▲ | 0.29% |
| 2025-02-04 | 2586 | フルッタ | 5,093,000 | 7.66% | 205 | 213 | 175 | 181 | 22,210,100 | ▲ | 0.29% |
| 2025-02-06 | 2586 | フルッタ | 4,920,200 | 7.40% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.25% |
| 2025-02-06 | 2586 | フルッタ | 4,920,200 | 7.40% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.25% |
| 2025-02-07 | 2586 | フルッタ | 4,657,100 | 7.01% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.39% |
| 2025-02-07 | 2586 | フルッタ | 4,657,100 | 7.01% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.39% |
| 2025-02-10 | 2586 | フルッタ | 4,451,100 | 6.70% | 179 | 192 | 178 | 185 | 10,900,500 | ▼ | -0.3% |
| 2025-02-10 | 2586 | フルッタ | 4,451,100 | 6.70% | 179 | 192 | 178 | 185 | 10,900,500 | ▼ | -0.3% |
| 2025-02-12 | 2586 | フルッタ | 4,049,000 | 6.09% | 190 | 213 | 155 | 166 | 53,030,300 | ▼ | -0.61% |
| 2025-02-12 | 2586 | フルッタ | 4,049,000 | 6.09% | 190 | 213 | 155 | 166 | 53,030,300 | ▼ | -0.61% |
| 2025-02-13 | 2586 | フルッタ | 3,641,600 | 5.48% | 161 | 164 | 139 | 140 | 23,131,200 | ▼ | -0.6% |
| 2025-02-13 | 2586 | フルッタ | 3,641,600 | 5.48% | 161 | 164 | 139 | 140 | 23,131,200 | ▼ | -0.6% |
| 2025-02-14 | 2586 | フルッタ | 3,441,000 | 5.18% | 140 | 147 | 132 | 137 | 11,094,800 | ▼ | -0.3% |
| 2025-02-17 | 2586 | フルッタ | 3,259,900 | 4.90% | 134 | 140 | 132 | 137 | 6,217,900 | ▼ | -0.27% |
| 2025-02-18 | 2586 | フルッタ | 3,706,700 | 5.58% | 138 | 148 | 136 | 147 | 7,885,600 | ▲ | 0.67% |
| 2025-02-19 | 2586 | フルッタ | 4,094,100 | 6.16% | 148 | 148 | 139 | 139 | 5,523,000 | ▲ | 0.58% |
| 2025-02-20 | 2586 | フルッタ | 4,334,200 | 6.52% | 139 | 148 | 138 | 145 | 6,423,900 | ▲ | 0.35% |
| 2025-02-21 | 2586 | フルッタ | 4,737,400 | 6.78% | 146 | 146 | 137 | 138 | 4,352,200 | ▲ | 0.26% |
| 2025-02-26 | 2586 | フルッタ | 4,574,600 | 6.55% | 134 | 148 | 133 | 143 | 7,723,500 | ▼ | -0.23% |
| 2025-02-27 | 2586 | フルッタ | 4,631,200 | 6.63% | 143 | 143 | 136 | 137 | 3,746,300 | ▲ | 0.08% |
| 2025-02-28 | 2586 | フルッタ | 4,575,700 | 6.55% | 136 | 137 | 133 | 133 | 2,962,100 | ▼ | -0.08% |
| 2025-03-03 | 2586 | フルッタ | 4,260,100 | 6.10% | 134 | 139 | 133 | 137 | 3,015,400 | ▼ | -0.45% |
| 2025-03-04 | 2586 | フルッタ | 4,231,500 | 6.06% | 135 | 136 | 131 | 134 | 2,636,400 | ▼ | -0.04% |
| 2025-03-05 | 2586 | フルッタ | 4,170,600 | 5.97% | 133 | 135 | 130 | 132 | 2,937,200 | ▼ | -0.08% |
| 2025-03-06 | 2586 | フルッタ | 3,994,800 | 5.72% | 130 | 132 | 126 | 131 | 4,458,200 | ▼ | -0.25% |
| 2025-03-07 | 2586 | フルッタ | 3,894,200 | 5.58% | 128 | 134 | 127 | 129 | 2,331,500 | ▼ | -0.13% |
| 2025-03-10 | 2586 | フルッタ | 3,746,600 | 5.36% | 131 | 136 | 130 | 132 | 2,386,900 | ▼ | -0.21% |
| 2025-03-11 | 2586 | フルッタ | 4,028,700 | 5.77% | 130 | 167 | 128 | 165 | 25,704,200 | ▲ | 0.4% |
| 2025-03-12 | 2586 | フルッタ | 4,906,400 | 7.03% | 156 | 168 | 153 | 153 | 16,569,400 | ▲ | 1.26% |
| 2025-03-13 | 2586 | フルッタ | 4,689,400 | 6.71% | 150 | 160 | 150 | 158 | 9,327,600 | ▼ | -0.32% |
| 2025-03-14 | 2586 | フルッタ | 4,322,700 | 6.19% | 159 | 176 | 158 | 160 | 15,544,500 | ▼ | -0.51% |
| 2025-03-17 | 2586 | フルッタ | 4,103,000 | 5.87% | 170 | 180 | 165 | 173 | 14,476,000 | ▼ | -0.32% |
| 2025-03-19 | 2586 | フルッタ | 3,980,000 | 5.70% | 179 | 180 | 160 | 162 | 15,589,800 | ▼ | -0.16% |
| 2025-03-21 | 2586 | フルッタ | 3,908,700 | 5.45% | 162 | 162 | 156 | 158 | 3,458,600 | ▼ | -0.25% |
| 2025-03-25 | 2586 | フルッタ | 3,826,100 | 5.34% | 155 | 161 | 154 | 159 | 2,582,400 | ▼ | -0.11% |
| 2025-03-26 | 2586 | フルッタ | 3,733,100 | 5.21% | 159 | 164 | 157 | 159 | 2,087,900 | ▼ | -0.12% |
| 2025-03-27 | 2586 | フルッタ | 3,720,800 | 5.19% | 161 | 164 | 158 | 160 | 2,543,000 | ▼ | -0.01% |
| 2025-03-28 | 2586 | フルッタ | 3,738,200 | 5.21% | 158 | 160 | 155 | 155 | 1,688,000 | ▲ | 0.01% |
| 2025-04-01 | 2586 | フルッタ | 3,674,300 | 5.12% | 153 | 154 | 150 | 150 | 1,012,200 | ▼ | -0.08% |
| 2025-04-02 | 2586 | フルッタ | 3,860,100 | 5.38% | 150 | 150 | 139 | 139 | 3,311,400 | ▲ | 0.25% |
| 2025-04-03 | 2586 | フルッタ | 3,875,100 | 5.40% | 131 | 143 | 131 | 143 | 3,009,900 | ▲ | 0.02% |
| 2025-04-04 | 2586 | フルッタ | 4,312,400 | 6.01% | 141 | 158 | 136 | 143 | 7,528,900 | ▲ | 0.6% |
| 2025-04-07 | 2586 | フルッタ | 4,028,000 | 5.62% | 130 | 140 | 126 | 126 | 5,124,200 | ▼ | -0.38% |
| 2025-04-08 | 2586 | フルッタ | 3,627,900 | 5.06% | 136 | 144 | 135 | 142 | 3,629,600 | ▼ | -0.56% |
| 2025-04-09 | 2586 | フルッタ | 3,777,000 | 5.27% | 138 | 140 | 131 | 135 | 3,543,000 | ▲ | 0.2% |
| 2025-04-10 | 2586 | フルッタ | 3,897,200 | 5.44% | 147 | 147 | 141 | 142 | 3,245,200 | ▲ | 0.17% |
| 2025-04-11 | 2586 | フルッタ | 3,799,100 | 5.30% | 139 | 148 | 139 | 147 | 2,993,300 | ▼ | -0.14% |
| 2025-04-14 | 2586 | フルッタ | 3,982,900 | 5.55% | 148 | 158 | 147 | 156 | 5,075,500 | ▲ | 0.25% |
| 2025-04-15 | 2586 | フルッタ | 4,543,700 | 6.34% | 160 | 163 | 150 | 154 | 7,370,800 | ▲ | 0.79% |
| 2025-04-16 | 2586 | フルッタ | 4,733,700 | 6.60% | 154 | 154 | 148 | 149 | 1,991,600 | ▲ | 0.25% |
| 2025-04-17 | 2586 | フルッタ | 4,667,600 | 6.51% | 149 | 153 | 148 | 152 | 1,699,200 | ▼ | -0.08% |
| 2025-04-18 | 2586 | フルッタ | 4,408,600 | 6.15% | 151 | 154 | 149 | 151 | 1,749,200 | ▼ | -0.35% |
| 2025-04-21 | 2586 | フルッタ | 4,419,100 | 5.54% | 155 | 157 | 151 | 152 | 1,961,100 | ▼ | -0.61% |
| 2025-04-22 | 2586 | フルッタ | 4,572,800 | 5.74% | 153 | 154 | 149 | 151 | 1,790,300 | ▲ | 0.2% |
| 2025-04-23 | 2586 | フルッタ | 4,654,800 | 5.84% | 151 | 153 | 149 | 150 | 1,326,600 | ▲ | 0.09% |
| 2025-04-25 | 2586 | フルッタ | 4,558,400 | 5.72% | 149 | 151 | 147 | 151 | 1,960,700 | ▼ | -0.12% |
| 2025-04-28 | 2586 | フルッタ | 4,371,500 | 5.48% | 151 | 160 | 151 | 158 | 3,594,600 | ▼ | -0.23% |
| 2025-04-30 | 2586 | フルッタ | 4,193,800 | 5.26% | 160 | 164 | 159 | 164 | 3,172,400 | ▼ | -0.22% |
| 2025-05-01 | 2586 | フルッタ | 4,428,800 | 5.56% | 167 | 170 | 164 | 165 | 3,595,000 | ▲ | 0.29% |
| 2025-05-02 | 2586 | フルッタ | 4,499,900 | 5.65% | 164 | 166 | 161 | 161 | 1,740,500 | ▲ | 0.09% |
| 2025-05-08 | 2586 | フルッタ | 5,237,000 | 6.57% | 175 | 178 | 163 | 164 | 12,794,700 | ▲ | 0.92% |
| 2025-05-12 | 2586 | フルッタ | 5,103,800 | 6.40% | 161 | 162 | 158 | 159 | 2,243,000 | ▼ | -0.16% |
| 2025-05-13 | 2586 | フルッタ | 4,898,600 | 6.15% | 160 | 162 | 155 | 156 | 2,738,700 | ▼ | -0.25% |
| 2025-05-14 | 2586 | フルッタ | 4,567,700 | 5.73% | 155 | 160 | 153 | 160 | 2,612,500 | ▼ | -0.41% |
| 2025-05-15 | 2586 | フルッタ | 4,460,200 | 5.60% | 160 | 166 | 147 | 159 | 6,658,000 | ▼ | -0.13% |
| 2025-05-19 | 2586 | フルッタ | 4,455,000 | 5.59% | 154 | 157 | 149 | 149 | 3,886,000 | ▼ | -0% |
| 2025-05-20 | 2586 | フルッタ | 4,302,000 | 5.40% | 155 | 157 | 151 | 152 | 3,836,500 | ▼ | -0.18% |
| 2025-05-21 | 2586 | フルッタ | 4,190,700 | 5.26% | 151 | 152 | 149 | 150 | 2,439,200 | ▼ | -0.14% |
| 2025-05-22 | 2586 | フルッタ | 3,611,900 | 4.53% | 151 | 169 | 150 | 166 | 8,838,700 | ▼ | -0.72% |
| 2025-05-26 | 2586 | フルッタ | 3,554,000 | 4.46% | 158 | 164 | 157 | 160 | 3,259,900 | ▼ | -0.07% |
| 2025-05-27 | 2586 | フルッタ | 3,193,100 | 4.00% | 164 | 169 | 161 | 164 | 4,886,300 | ▼ | -0.46% |
| 2025-05-28 | 2586 | フルッタ | 2,884,800 | 3.62% | 167 | 168 | 162 | 163 | 2,458,400 | ▼ | -0.37% |
| 2025-05-29 | 2586 | フルッタ | 2,838,100 | 3.56% | 163 | 163 | 159 | 161 | 1,965,500 | ▼ | -0.06% |
| 2025-06-03 | 2586 | フルッタ | 2,682,500 | 3.36% | 160 | 163 | 157 | 160 | 2,597,400 | ▼ | -0.2% |
| 2025-06-04 | 2586 | フルッタ | 2,730,500 | 3.42% | 160 | 164 | 159 | 162 | 2,162,600 | ▲ | 0.06% |
| 2024-09-09 | 2590 | ＤｙＤｏ | 166,381 | 0.50% | 2,885 | 2,895 | 2,850 | 2,878 | 70,700 | ▲ | 0.08% |
| 2024-09-25 | 2590 | ＤｙＤｏ | 202,381 | 0.61% | 2,991 | 3,030 | 2,967 | 3,025 | 60,800 | ▲ | 0.1% |
| 2024-10-15 | 2590 | ＤｙＤｏ | 196,981 | 0.59% | 2,990 | 3,010 | 2,973 | 3,010 | 41,300 | ▼ | -0.02% |
| 2024-11-12 | 2590 | ＤｙＤｏ | 159,181 | 0.48% | 3,040 | 3,055 | 3,000 | 3,015 | 43,600 | ▼ | -0.1% |
| 2024-06-24 | 2593 | 伊藤園 | 466,364 | 0.52% | 3,482 | 3,516 | 3,454 | 3,490 | 423,700 | ▲ | 0.12% |
| 2024-07-11 | 2593 | 伊藤園 | 397,676 | 0.44% | 3,500 | 3,525 | 3,484 | 3,505 | 401,300 | ▼ | -0.08% |
| 2025-03-05 | 2593 | 伊藤園 | 503,267 | 0.57% | 2,970 | 2,994 | 2,933 | 2,974 | 1,144,300 | ▲ | 0.25% |
| 2025-03-06 | 2593 | 伊藤園 | 543,867 | 0.61% | 2,976 | 3,005 | 2,963 | 2,985 | 730,600 | ▲ | 0.04% |
| 2025-03-17 | 2593 | 伊藤園 | 617,867 | 0.70% | 3,061 | 3,093 | 3,050 | 3,084 | 398,600 | ▲ | 0.08% |
| 2025-03-18 | 2593 | 伊藤園 | 606,567 | 0.68% | 3,093 | 3,121 | 3,090 | 3,108 | 350,100 | ▼ | -0.01% |
| 2025-03-27 | 2593 | 伊藤園 | 621,035 | 0.70% | 3,180 | 3,240 | 3,175 | 3,240 | 394,200 | ▲ | 0.01% |
| 2025-04-04 | 2593 | 伊藤園 | 598,235 | 0.67% | 3,156 | 3,235 | 3,136 | 3,229 | 593,600 | ▼ | -0.02% |
| 2025-04-14 | 2593 | 伊藤園 | 393,735 | 0.44% | 3,305 | 3,323 | 3,280 | 3,298 | 360,000 | ▼ | -0.23% |
| 2024-03-22 | 2594 | キーコーヒー | 113,510 | 0.50% | 2,038 | 2,043 | 2,030 | 2,038 | 71,300 | ▲ | 0.07% |
| 2024-03-25 | 2594 | キーコーヒー | 102,310 | 0.45% | 2,045 | 2,050 | 2,040 | 2,048 | 78,400 | ▼ | -0.04% |
| 2024-03-27 | 2594 | キーコーヒー | 115,010 | 0.50% | 2,042 | 2,047 | 2,037 | 2,039 | 394,200 | ▲ | 0.04% |
| 2024-04-03 | 2594 | キーコーヒー | 144,410 | 0.63% | 1,995 | 2,009 | 1,993 | 2,006 | 84,200 | ▲ | 0.13% |
| 2024-04-12 | 2594 | キーコーヒー | 130,210 | 0.57% | 2,009 | 2,010 | 2,003 | 2,008 | 34,900 | ▼ | -0.06% |
| 2024-04-16 | 2594 | キーコーヒー | 108,410 | 0.47% | 2,003 | 2,005 | 1,993 | 1,993 | 106,200 | ▼ | -0.09% |
| 2024-04-19 | 2594 | キーコーヒー | 113,910 | 0.50% | 2,004 | 2,009 | 1,994 | 2,002 | 61,100 | ▲ | 0.03% |
| 2024-04-22 | 2594 | キーコーヒー | 112,210 | 0.49% | 2,010 | 2,014 | 2,008 | 2,013 | 55,900 | ▼ | -0.01% |
| 2024-04-23 | 2594 | キーコーヒー | 113,910 | 0.50% | 2,015 | 2,019 | 2,013 | 2,015 | 37,800 | ▲ | 0.01% |
| 2024-04-24 | 2594 | キーコーヒー | 112,510 | 0.49% | 2,017 | 2,018 | 2,010 | 2,014 | 37,600 | ▼ | -0.01% |
| 2024-05-07 | 2594 | キーコーヒー | 113,510 | 0.50% | 2,028 | 2,032 | 2,020 | 2,030 | 45,300 | ▲ | 0.01% |
| 2024-05-10 | 2594 | キーコーヒー | 98,710 | 0.43% | 2,029 | 2,037 | 2,028 | 2,036 | 66,900 | ▼ | -0.07% |
| 2024-10-01 | 2594 | キーコーヒー | 115,610 | 0.50% | 2,013 | 2,032 | 2,012 | 2,032 | 62,100 | ▲ | 0.03% |
| 2024-10-02 | 2594 | キーコーヒー | 111,810 | 0.49% | 2,026 | 2,037 | 2,012 | 2,012 | 81,000 | ▼ | -0.01% |
| 2024-10-11 | 2594 | キーコーヒー | 116,210 | 0.51% | 1,997 | 1,999 | 1,995 | 1,995 | 78,200 | ▲ | 0.02% |
| 2024-10-18 | 2594 | キーコーヒー | 112,410 | 0.49% | 2,012 | 2,016 | 2,008 | 2,011 | 37,200 | ▼ | -0.02% |
| 2025-03-18 | 2594 | キーコーヒー | 127,510 | 0.56% | 2,040 | 2,044 | 2,036 | 2,036 | 98,800 | ▲ | 0.12% |
| 2025-03-19 | 2594 | キーコーヒー | 152,310 | 0.67% | 2,035 | 2,036 | 2,030 | 2,033 | 143,300 | ▲ | 0.1% |
| 2025-03-24 | 2594 | キーコーヒー | 126,910 | 0.55% | 2,059 | 2,059 | 2,051 | 2,052 | 73,700 | ▼ | -0.12% |
| 2025-03-28 | 2594 | キーコーヒー | 109,610 | 0.48% | 2,053 | 2,066 | 2,042 | 2,061 | 253,000 | ▼ | -0.07% |
| 2024-10-17 | 260A | オルツ | 182,200 | 0.54% | 760 | 760 | 675 | 730 | 13,788,400 | ▲ | 0.28% |
| 2024-10-22 | 260A | オルツ | 165,600 | 0.49% | 638 | 688 | 622 | 688 | 5,768,500 | ▼ | -0.05% |
| 2024-10-24 | 260A | オルツ | 189,100 | 0.56% | 618 | 648 | 602 | 627 | 5,364,700 | ▲ | 0.07% |
| 2024-10-25 | 260A | オルツ | 281,600 | 0.84% | 607 | 635 | 575 | 600 | 3,975,800 | ▲ | 0.27% |
| 2024-10-28 | 260A | オルツ | 330,300 | 0.99% | 607 | 619 | 592 | 598 | 1,834,800 | ▲ | 0.15% |
| 2024-10-29 | 260A | オルツ | 523,100 | 1.56% | 596 | 683 | 592 | 630 | 11,206,800 | ▲ | 0.57% |
| 2024-10-31 | 260A | オルツ | 417,400 | 1.25% | 605 | 647 | 598 | 623 | 3,094,600 | ▼ | -0.31% |
| 2024-11-07 | 260A | オルツ | 298,400 | 0.89% | 568 | 608 | 555 | 560 | 2,986,200 | ▼ | -0.36% |
| 2024-11-08 | 260A | オルツ | 440,000 | 1.31% | 555 | 568 | 537 | 540 | 1,323,500 | ▲ | 0.42% |
| 2024-11-11 | 260A | オルツ | 501,300 | 1.50% | 570 | 594 | 557 | 562 | 3,423,100 | ▲ | 0.18% |
| 2024-11-15 | 260A | オルツ | 639,600 | 1.84% | 554 | 556 | 506 | 507 | 2,056,900 | ▲ | 0.34% |
| 2024-11-18 | 260A | オルツ | 594,500 | 1.71% | 488 | 513 | 486 | 500 | 1,013,800 | ▼ | -0.13% |
| 2024-11-19 | 260A | オルツ | 424,400 | 1.22% | 507 | 578 | 500 | 573 | 2,135,000 | ▼ | -0.49% |
| 2024-11-20 | 260A | オルツ | 54,800 | 0.15% | 580 | 673 | 575 | 673 | 9,175,700 | ▼ | -1.07% |
| 2024-11-21 | 260A | オルツ | 330,300 | 0.95% | 718 | 728 | 628 | 659 | 7,260,200 | ▲ | 0.95% |
| 2024-11-22 | 260A | オルツ | 474,100 | 1.36% | 668 | 759 | 640 | 759 | 5,837,400 | ▲ | 0.41% |
| 2024-11-25 | 260A | オルツ | 889,200 | 2.56% | 789 | 804 | 738 | 746 | 12,003,000 | ▲ | 1.2% |
| 2024-11-28 | 260A | オルツ | 756,800 | 2.18% | 685 | 791 | 668 | 791 | 5,659,500 | ▼ | -0.37% |
| 2024-11-29 | 260A | オルツ | 465,700 | 1.34% | 779 | 815 | 751 | 793 | 11,205,800 | ▼ | -0.84% |
| 2024-12-02 | 260A | オルツ | 618,800 | 1.78% | 804 | 823 | 758 | 783 | 6,717,300 | ▲ | 0.43% |
| 2024-12-03 | 260A | オルツ | 709,300 | 2.04% | 779 | 789 | 734 | 739 | 4,001,100 | ▲ | 0.26% |
| 2024-12-04 | 260A | オルツ | 740,300 | 2.13% | 753 | 800 | 743 | 764 | 6,802,700 | ▲ | 0.08% |
| 2024-12-05 | 260A | オルツ | 845,100 | 2.43% | 754 | 791 | 720 | 721 | 4,575,100 | ▲ | 0.3% |
| 2024-12-06 | 260A | オルツ | 936,900 | 2.70% | 708 | 722 | 694 | 706 | 2,556,600 | ▲ | 0.27% |
| 2024-12-09 | 260A | オルツ | 978,000 | 2.81% | 700 | 709 | 687 | 689 | 1,414,400 | ▲ | 0.1% |
| 2024-12-10 | 260A | オルツ | 1,036,400 | 2.98% | 695 | 701 | 675 | 687 | 1,184,800 | ▲ | 0.16% |
| 2024-12-11 | 260A | オルツ | 1,076,700 | 3.10% | 686 | 686 | 654 | 656 | 2,053,000 | ▲ | 0.12% |
| 2024-12-13 | 260A | オルツ | 1,123,800 | 3.23% | 640 | 653 | 618 | 623 | 1,257,500 | ▲ | 0.12% |
| 2024-12-16 | 260A | オルツ | 1,091,300 | 3.14% | 622 | 643 | 600 | 600 | 1,177,600 | ▼ | -0.08% |
| 2024-12-17 | 260A | オルツ | 1,061,400 | 3.05% | 600 | 603 | 579 | 585 | 1,251,700 | ▼ | -0.09% |
| 2024-12-18 | 260A | オルツ | 1,090,400 | 3.14% | 605 | 626 | 584 | 585 | 2,725,200 | ▲ | 0.09% |
| 2024-12-23 | 260A | オルツ | 1,117,600 | 3.22% | 560 | 585 | 553 | 562 | 1,133,600 | ▲ | 0.08% |
| 2024-12-24 | 260A | オルツ | 1,106,300 | 3.18% | 574 | 603 | 566 | 590 | 2,224,300 | ▼ | -0.04% |
| 2024-12-25 | 260A | オルツ | 1,122,000 | 3.23% | 600 | 632 | 566 | 566 | 2,356,000 | ▲ | 0.04% |
| 2024-12-26 | 260A | オルツ | 1,150,800 | 3.31% | 575 | 599 | 557 | 584 | 3,438,000 | ▲ | 0.08% |
| 2024-12-27 | 260A | オルツ | 1,180,400 | 3.40% | 594 | 614 | 577 | 587 | 2,218,000 | ▲ | 0.08% |
| 2025-01-06 | 260A | オルツ | 1,255,800 | 3.61% | 618 | 652 | 612 | 635 | 2,593,200 | ▲ | 0.2% |
| 2025-01-07 | 260A | オルツ | 1,292,200 | 3.72% | 642 | 645 | 621 | 623 | 1,384,200 | ▲ | 0.11% |
| 2025-01-09 | 260A | オルツ | 1,370,300 | 3.94% | 630 | 633 | 590 | 591 | 1,945,900 | ▲ | 0.21% |
| 2025-01-17 | 260A | オルツ | 1,338,700 | 3.85% | 531 | 546 | 513 | 541 | 1,249,700 | ▼ | -0.08% |
| 2025-01-28 | 260A | オルツ | 1,305,700 | 3.76% | 562 | 591 | 553 | 587 | 1,383,900 | ▼ | -0.09% |
| 2025-01-29 | 260A | オルツ | 1,318,600 | 3.80% | 592 | 635 | 587 | 604 | 3,376,200 | ▲ | 0.04% |
| 2025-02-05 | 260A | オルツ | 1,313,600 | 3.78% | 548 | 554 | 539 | 539 | 528,200 | ▼ | -0.02% |
| 2025-02-05 | 260A | オルツ | 1,313,600 | 3.78% | 548 | 554 | 539 | 539 | 528,200 | ▼ | -0.02% |
| 2025-02-06 | 260A | オルツ | 1,320,200 | 3.80% | 535 | 544 | 526 | 540 | 659,600 | ▲ | 0.02% |
| 2025-02-06 | 260A | オルツ | 1,320,200 | 3.80% | 535 | 544 | 526 | 540 | 659,600 | ▲ | 0.02% |
| 2025-02-07 | 260A | オルツ | 1,312,900 | 3.78% | 550 | 561 | 540 | 542 | 1,065,100 | ▼ | -0.02% |
| 2025-02-07 | 260A | オルツ | 1,312,900 | 3.78% | 550 | 561 | 540 | 542 | 1,065,100 | ▼ | -0.02% |
| 2025-02-12 | 260A | オルツ | 1,354,100 | 3.90% | 594 | 603 | 583 | 590 | 1,304,400 | ▲ | 0.12% |
| 2025-02-12 | 260A | オルツ | 1,354,100 | 3.90% | 594 | 603 | 583 | 590 | 1,304,400 | ▲ | 0.12% |
| 2025-02-13 | 260A | オルツ | 1,347,400 | 3.88% | 586 | 596 | 575 | 575 | 790,700 | ▼ | -0.02% |
| 2025-02-13 | 260A | オルツ | 1,347,400 | 3.88% | 586 | 596 | 575 | 575 | 790,700 | ▼ | -0.02% |
| 2025-02-14 | 260A | オルツ | 1,355,300 | 3.90% | 585 | 595 | 568 | 589 | 826,100 | ▲ | 0.02% |
| 2025-02-17 | 260A | オルツ | 1,149,700 | 3.31% | 649 | 688 | 630 | 657 | 4,980,800 | ▼ | -0.58% |
| 2025-02-18 | 260A | オルツ | 1,111,900 | 3.20% | 657 | 668 | 628 | 643 | 2,224,300 | ▼ | -0.1% |
| 2025-02-21 | 260A | オルツ | 1,070,400 | 3.08% | 658 | 671 | 626 | 642 | 1,986,800 | ▼ | -0.12% |
| 2025-02-26 | 260A | オルツ | 1,037,500 | 2.99% | 622 | 629 | 598 | 601 | 1,065,100 | ▼ | -0.08% |
| 2025-03-05 | 260A | オルツ | 1,084,100 | 3.12% | 568 | 574 | 553 | 559 | 611,700 | ▲ | 0.12% |
| 2025-03-07 | 260A | オルツ | 1,167,300 | 3.36% | 565 | 572 | 535 | 536 | 1,157,700 | ▲ | 0.23% |
| 2025-03-10 | 260A | オルツ | 1,229,600 | 3.54% | 540 | 551 | 535 | 546 | 796,300 | ▲ | 0.18% |
| 2025-03-11 | 260A | オルツ | 1,267,200 | 3.65% | 536 | 537 | 516 | 530 | 878,900 | ▲ | 0.1% |
| 2025-03-12 | 260A | オルツ | 1,345,400 | 3.87% | 531 | 544 | 521 | 528 | 1,078,600 | ▲ | 0.22% |
| 2025-03-17 | 260A | オルツ | 1,317,100 | 3.79% | 575 | 618 | 559 | 559 | 6,600,000 | ▼ | -0.08% |
| 2025-03-19 | 260A | オルツ | 1,334,200 | 3.84% | 542 | 550 | 537 | 539 | 671,300 | ▲ | 0.04% |
| 2025-04-03 | 260A | オルツ | 1,331,800 | 3.79% | 439 | 457 | 438 | 449 | 764,900 | ▼ | -0.04% |
| 2025-04-04 | 260A | オルツ | 1,079,200 | 3.07% | 433 | 440 | 410 | 423 | 1,747,100 | ▼ | -0.72% |
| 2025-04-07 | 260A | オルツ | 852,300 | 2.42% | 369 | 409 | 355 | 365 | 1,676,100 | ▼ | -0.64% |
| 2025-04-09 | 260A | オルツ | 815,800 | 2.32% | 422 | 423 | 382 | 399 | 842,200 | ▼ | -0.1% |
| 2025-04-10 | 260A | オルツ | 779,400 | 2.22% | 439 | 442 | 411 | 413 | 1,357,500 | ▼ | -0.09% |
| 2025-04-18 | 260A | オルツ | 757,000 | 2.15% | 419 | 430 | 413 | 426 | 732,800 | ▼ | -0.07% |
| 2025-04-21 | 260A | オルツ | 747,800 | 2.06% | 429 | 433 | 421 | 431 | 493,700 | ▼ | -0.08% |
| 2025-04-25 | 260A | オルツ | 689,200 | 1.89% | 410 | 420 | 407 | 417 | 733,200 | ▼ | -0.17% |
| 2025-05-01 | 260A | オルツ | 604,254 | 1.66% | 113 | 140 | 105 | 113 | 65,823,800 | ▼ | -0.23% |
| 2025-05-02 | 260A | オルツ | 357,100 | 0.98% | 117 | 152 | 111 | 138 | 63,234,200 | ▼ | -0.68% |
| 2025-05-07 | 260A | オルツ | 1,693,800 | 4.66% | 148 | 150 | 125 | 125 | 28,395,000 | ▲ | 3.68% |
| 2025-05-08 | 260A | オルツ | 1,556,700 | 4.28% | 118 | 121 | 113 | 117 | 10,953,100 | ▼ | -0.37% |
| 2025-05-12 | 260A | オルツ | 1,507,600 | 4.15% | 111 | 116 | 109 | 116 | 5,351,300 | ▼ | -0.12% |
| 2025-05-13 | 260A | オルツ | 1,453,900 | 4.00% | 114 | 124 | 111 | 111 | 5,697,100 | ▼ | -0.15% |
| 2025-05-14 | 260A | オルツ | 1,392,700 | 3.83% | 113 | 115 | 107 | 108 | 3,872,000 | ▼ | -0.16% |
| 2025-05-16 | 260A | オルツ | 1,363,000 | 3.75% | 102 | 106 | 100 | 102 | 2,147,800 | ▼ | -0.08% |
| 2025-05-19 | 260A | オルツ | 1,320,500 | 3.63% | 105 | 107 | 103 | 103 | 1,833,300 | ▼ | -0.12% |
| 2025-05-20 | 260A | オルツ | 1,280,800 | 3.52% | 104 | 108 | 104 | 104 | 1,064,400 | ▼ | -0.1% |
| 2025-05-21 | 260A | オルツ | 1,177,100 | 3.24% | 106 | 107 | 103 | 104 | 1,371,500 | ▼ | -0.27% |
| 2025-05-22 | 260A | オルツ | 1,321,500 | 3.64% | 103 | 103 | 96 | 97 | 3,407,700 | ▲ | 0.39% |
| 2025-05-23 | 260A | オルツ | 1,120,200 | 3.08% | 94 | 97 | 90 | 90 | 4,309,000 | ▼ | -0.56% |
| 2025-05-26 | 260A | オルツ | 940,400 | 2.59% | 92 | 96 | 91 | 94 | 2,093,000 | ▼ | -0.49% |
| 2025-05-27 | 260A | オルツ | 663,700 | 1.82% | 93 | 96 | 91 | 94 | 1,468,800 | ▼ | -0.76% |
| 2025-05-28 | 260A | オルツ | 620,200 | 1.70% | 95 | 96 | 92 | 92 | 917,700 | ▼ | -0.12% |
| 2025-05-29 | 260A | オルツ | 606,100 | 1.66% | 92 | 94 | 92 | 92 | 494,200 | ▼ | -0.04% |
| 2025-05-30 | 260A | オルツ | 406,200 | 1.11% | 92 | 95 | 90 | 91 | 2,135,300 | ▼ | -0.54% |
| 2025-06-02 | 260A | オルツ | 1,016,100 | 2.79% | 91 | 93 | 81 | 81 | 5,728,200 | ▲ | 1.68% |
| 2025-06-03 | 260A | オルツ | 337,200 | 0.92% | 83 | 111 | 83 | 111 | 13,616,200 | ▼ | -1.87% |
| 2025-06-04 | 260A | オルツ | 229,200 | 0.63% | 111 | 112 | 100 | 101 | 16,253,900 | ▼ | -0.29% |
| 2024-10-25 | 261A | 日水コン | 59,800 | 0.50% | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | ▲ | 0.09% |
| 2024-10-28 | 261A | 日水コン | 57,800 | 0.48% | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 | ▼ | -0.02% |
| 2024-10-24 | 264A | スクー | 119,800 | 1.03% | 700 | 733 | 695 | 717 | 1,338,900 | ▲ | 1.03% |
| 2024-10-25 | 264A | スクー | 222,200 | 1.91% | 709 | 720 | 665 | 705 | 1,523,000 | ▲ | 0.87% |
| 2024-10-28 | 264A | スクー | 291,300 | 2.50% | 698 | 730 | 683 | 705 | 949,300 | ▲ | 0.59% |
| 2024-10-29 | 264A | スクー | 288,900 | 2.48% | 710 | 725 | 700 | 705 | 514,700 | ▼ | -0.02% |
| 2024-10-30 | 264A | スクー | 223,000 | 1.92% | 715 | 750 | 713 | 738 | 926,600 | ▼ | -0.56% |
| 2024-10-31 | 264A | スクー | 195,300 | 1.68% | 737 | 748 | 716 | 726 | 602,200 | ▼ | -0.24% |
| 2024-11-01 | 264A | スクー | 104,700 | 0.90% | 711 | 781 | 710 | 730 | 2,221,700 | ▼ | -0.77% |
| 2024-11-05 | 264A | スクー | 73,000 | 0.62% | 743 | 798 | 732 | 775 | 1,429,300 | ▼ | -0.28% |
| 2024-11-06 | 264A | スクー | 45,300 | 0.39% | 775 | 848 | 756 | 826 | 1,514,000 | ▼ | -0.23% |
| 2024-11-28 | 264A | スクー | 77,400 | 0.62% | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 | ▲ | 0.21% |
| 2024-11-29 | 264A | スクー | 25,100 | 0.20% | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 | ▼ | -0.42% |
| 2025-04-14 | 264A | スクー | 65,100 | 0.52% | 1,450 | 1,568 | 1,440 | 1,505 | 539,100 | ▲ | 0.12% |
| 2025-04-15 | 264A | スクー | 53,500 | 0.43% | 1,519 | 1,542 | 1,486 | 1,500 | 289,400 | ▼ | -0.09% |
| 2025-05-20 | 264A | スクー | 89,000 | 0.71% | 900 | 918 | 861 | 873 | 7,666,300 | ▲ | 0.71% |
| 2025-05-21 | 264A | スクー | 154,900 | 1.24% | 874 | 905 | 870 | 872 | 2,661,400 | ▲ | 0.53% |
| 2025-05-22 | 264A | スクー | 247,700 | 1.99% | 870 | 888 | 824 | 843 | 3,411,600 | ▲ | 0.75% |
| 2025-05-23 | 264A | スクー | 209,500 | 1.68% | 828 | 845 | 814 | 840 | 1,735,100 | ▼ | -0.31% |
| 2025-05-26 | 264A | スクー | 264,500 | 2.12% | 825 | 866 | 822 | 853 | 1,229,200 | ▲ | 0.44% |
| 2025-05-27 | 264A | スクー | 179,900 | 1.44% | 865 | 907 | 860 | 863 | 2,187,800 | ▼ | -0.68% |
| 2025-05-28 | 264A | スクー | 212,200 | 1.70% | 865 | 867 | 828 | 835 | 1,238,800 | ▲ | 0.26% |
| 2025-05-30 | 264A | スクー | 229,800 | 1.84% | 840 | 864 | 840 | 850 | 762,800 | ▲ | 0.14% |
| 2025-06-03 | 264A | スクー | 199,000 | 1.60% | 873 | 890 | 846 | 882 | 1,028,300 | ▼ | -0.24% |
| 2025-06-04 | 264A | スクー | 158,100 | 1.27% | 888 | 904 | 873 | 882 | 843,000 | ▼ | -0.33% |
| 2024-03-04 | 2652 | まんだらけ | 60,417 | 0.83% | 2,036 | 2,038 | 1,993 | 2,010 | 69,000 | ▼ | -0.1% |
| 2024-03-05 | 2652 | まんだらけ | 54,917 | 0.75% | 2,136 | 2,309 | 2,100 | 2,279 | 362,800 | ▼ | -0.07% |
| 2024-03-08 | 2652 | まんだらけ | 40,117 | 0.55% | 2,200 | 2,420 | 2,189 | 2,370 | 202,700 | ▼ | -0.19% |
| 2024-03-12 | 2652 | まんだらけ | 25,217 | 0.34% | 2,279 | 2,440 | 2,245 | 2,412 | 92,300 | ▼ | -0.21% |
| 2025-02-18 | 2652 | まんだらけ | 190,384 | 0.52% | 360 | 371 | 358 | 360 | 284,600 | ▲ | 0.09% |
| 2025-02-19 | 2652 | まんだらけ | 227,084 | 0.62% | 367 | 367 | 352 | 355 | 566,500 | ▲ | 0.09% |
| 2025-02-25 | 2652 | まんだらけ | 209,584 | 0.57% | 346 | 361 | 345 | 360 | 157,700 | ▼ | -0.05% |
| 2025-03-13 | 2652 | まんだらけ | 180,184 | 0.49% | 361 | 370 | 361 | 363 | 101,900 | ▼ | -0.07% |
| 2025-05-02 | 2656 | ベクターＨＤ | 125,100 | 0.62% | 119 | 163 | 114 | 126 | 15,816,900 | ▲ | 0.62% |
| 2025-05-07 | 2656 | ベクターＨＤ | 100,900 | 0.50% | 123 | 137 | 120 | 123 | 2,421,800 | ▼ | -0.12% |
| 2025-05-08 | 2656 | ベクターＨＤ | 82,000 | 0.40% | 121 | 123 | 111 | 120 | 1,109,700 | ▼ | -0.09% |
| 2024-10-31 | 265A | Ｈｍコム | 56,300 | 1.42% | 866 | 928 | 866 | 884 | 940,600 | ▲ | 0.98% |
| 2024-11-01 | 265A | Ｈｍコム | 106,400 | 2.68% | 860 | 874 | 810 | 819 | 536,000 | ▲ | 1.26% |
| 2024-11-05 | 265A | Ｈｍコム | 122,400 | 3.09% | 840 | 905 | 829 | 856 | 782,500 | ▲ | 0.4% |
| 2024-11-06 | 265A | Ｈｍコム | 118,700 | 2.99% | 861 | 900 | 839 | 851 | 516,400 | ▼ | -0.09% |
| 2024-11-07 | 265A | Ｈｍコム | 119,400 | 3.01% | 860 | 1,001 | 853 | 1,001 | 1,445,700 | ▲ | 0.01% |
| 2024-11-08 | 265A | Ｈｍコム | 72,300 | 1.82% | 1,090 | 1,301 | 1,050 | 1,090 | 7,595,600 | ▼ | -1.18% |
| 2024-11-11 | 265A | Ｈｍコム | 97,700 | 2.46% | 1,150 | 1,217 | 1,016 | 1,016 | 2,431,600 | ▲ | 0.63% |
| 2024-11-12 | 265A | Ｈｍコム | 108,800 | 2.74% | 1,024 | 1,092 | 991 | 1,073 | 815,800 | ▲ | 0.28% |
| 2024-11-13 | 265A | Ｈｍコム | 111,900 | 2.82% | 1,092 | 1,173 | 957 | 1,000 | 1,152,800 | ▲ | 0.07% |
| 2024-11-14 | 265A | Ｈｍコム | 103,300 | 2.61% | 1,001 | 1,001 | 912 | 920 | 333,200 | ▼ | -0.2% |
| 2024-11-18 | 265A | Ｈｍコム | 0 | 0.00% | 1,200 | 1,370 | 1,200 | 1,370 | 1,676,100 | ▼ | -2.61% |
| 2024-11-21 | 265A | Ｈｍコム | 25,700 | 0.64% | 1,580 | 1,650 | 1,530 | 1,553 | 1,578,000 | ▲ | 0.64% |
| 2024-11-22 | 265A | Ｈｍコム | 66,400 | 1.67% | 1,520 | 1,533 | 1,383 | 1,404 | 620,600 | ▲ | 1.02% |
| 2024-11-25 | 265A | Ｈｍコム | 59,800 | 1.51% | 1,363 | 1,443 | 1,326 | 1,380 | 426,400 | ▼ | -0.15% |
| 2024-11-27 | 265A | Ｈｍコム | 64,900 | 1.64% | 1,353 | 1,363 | 1,200 | 1,245 | 351,800 | ▲ | 0.12% |
| 2024-11-28 | 265A | Ｈｍコム | 57,300 | 1.39% | 1,215 | 1,293 | 1,143 | 1,227 | 512,500 | ▼ | -0.25% |
| 2024-12-03 | 265A | Ｈｍコム | 70,000 | 1.71% | 1,200 | 1,367 | 1,198 | 1,200 | 1,409,200 | ▲ | 0.32% |
| 2024-12-04 | 265A | Ｈｍコム | 77,800 | 1.90% | 1,175 | 1,276 | 1,175 | 1,245 | 336,800 | ▲ | 0.18% |
| 2024-12-05 | 265A | Ｈｍコム | 110,500 | 2.69% | 1,257 | 1,275 | 1,167 | 1,172 | 303,500 | ▲ | 0.79% |
| 2024-12-06 | 265A | Ｈｍコム | 135,500 | 3.31% | 1,172 | 1,207 | 1,095 | 1,200 | 447,300 | ▲ | 0.62% |
| 2024-12-09 | 265A | Ｈｍコム | 150,000 | 3.66% | 1,182 | 1,296 | 1,181 | 1,238 | 375,000 | ▲ | 0.35% |
| 2024-12-12 | 265A | Ｈｍコム | 133,500 | 3.26% | 1,162 | 1,237 | 1,119 | 1,199 | 259,600 | ▼ | -0.4% |
| 2024-12-13 | 265A | Ｈｍコム | 142,300 | 3.47% | 1,187 | 1,214 | 1,161 | 1,166 | 97,400 | ▲ | 0.21% |
| 2024-12-16 | 265A | Ｈｍコム | 156,500 | 3.82% | 1,161 | 1,171 | 1,121 | 1,124 | 101,100 | ▲ | 0.34% |
| 2024-12-17 | 265A | Ｈｍコム | 159,900 | 3.90% | 1,126 | 1,211 | 1,123 | 1,186 | 260,200 | ▲ | 0.08% |
| 2024-12-18 | 265A | Ｈｍコム | 169,800 | 4.14% | 1,178 | 1,183 | 1,124 | 1,134 | 140,200 | ▲ | 0.23% |
| 2024-12-19 | 265A | Ｈｍコム | 177,300 | 4.33% | 1,110 | 1,132 | 1,073 | 1,101 | 133,100 | ▲ | 0.19% |
| 2024-12-20 | 265A | Ｈｍコム | 173,600 | 4.24% | 1,131 | 1,131 | 1,053 | 1,053 | 180,600 | ▼ | -0.08% |
| 2024-12-23 | 265A | Ｈｍコム | 169,900 | 4.15% | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 | ▼ | -0.08% |
| 2024-12-24 | 265A | Ｈｍコム | 164,100 | 4.00% | 1,081 | 1,217 | 1,081 | 1,189 | 397,600 | ▼ | -0.15% |
| 2024-12-25 | 265A | Ｈｍコム | 158,600 | 3.87% | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 | ▼ | -0.12% |
| 2024-12-27 | 265A | Ｈｍコム | 153,000 | 3.73% | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 | ▼ | -0.14% |
| 2025-01-07 | 265A | Ｈｍコム | 156,200 | 3.81% | 1,184 | 1,220 | 1,145 | 1,156 | 139,700 | ▲ | 0.08% |
| 2025-01-08 | 265A | Ｈｍコム | 154,700 | 3.77% | 1,130 | 1,149 | 1,100 | 1,100 | 99,000 | ▼ | -0.04% |
| 2025-01-14 | 265A | Ｈｍコム | 158,900 | 3.88% | 1,103 | 1,114 | 1,072 | 1,080 | 43,100 | ▲ | 0.1% |
| 2025-01-24 | 265A | Ｈｍコム | 154,900 | 3.78% | 1,069 | 1,130 | 1,068 | 1,129 | 55,000 | ▼ | -0.1% |
| 2025-01-27 | 265A | Ｈｍコム | 156,400 | 3.82% | 1,123 | 1,142 | 1,095 | 1,096 | 51,900 | ▲ | 0.04% |
| 2025-01-29 | 265A | Ｈｍコム | 160,100 | 3.91% | 1,089 | 1,105 | 1,062 | 1,062 | 65,500 | ▲ | 0.09% |
| 2025-01-30 | 265A | Ｈｍコム | 168,700 | 4.12% | 1,078 | 1,078 | 983 | 1,007 | 194,100 | ▲ | 0.2% |
| 2025-01-31 | 265A | Ｈｍコム | 161,300 | 3.94% | 1,007 | 1,009 | 987 | 988 | 95,600 | ▼ | -0.18% |
| 2025-01-31 | 265A | Ｈｍコム | 161,300 | 3.94% | 1,007 | 1,009 | 987 | 988 | 95,600 | ▼ | -0.18% |
| 2025-02-03 | 265A | Ｈｍコム | 167,700 | 4.09% | 979 | 1,007 | 932 | 990 | 112,200 | ▲ | 0.14% |
| 2025-02-03 | 265A | Ｈｍコム | 167,700 | 4.09% | 979 | 1,007 | 932 | 990 | 112,200 | ▲ | 0.14% |
| 2025-02-06 | 265A | Ｈｍコム | 156,800 | 3.83% | 998 | 1,008 | 988 | 1,003 | 41,200 | ▼ | -0.25% |
| 2025-02-06 | 265A | Ｈｍコム | 156,800 | 3.83% | 998 | 1,008 | 988 | 1,003 | 41,200 | ▼ | -0.25% |
| 2025-02-07 | 265A | Ｈｍコム | 164,700 | 4.02% | 1,019 | 1,048 | 1,010 | 1,025 | 116,200 | ▲ | 0.18% |
| 2025-02-07 | 265A | Ｈｍコム | 164,700 | 4.02% | 1,019 | 1,048 | 1,010 | 1,025 | 116,200 | ▲ | 0.18% |
| 2025-02-10 | 265A | Ｈｍコム | 168,300 | 4.11% | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | ▲ | 0.09% |
| 2025-02-10 | 265A | Ｈｍコム | 168,300 | 4.11% | 1,025 | 1,135 | 1,017 | 1,130 | 144,400 | ▲ | 0.09% |
| 2025-02-12 | 265A | Ｈｍコム | 173,300 | 4.23% | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 | ▲ | 0.12% |
| 2025-02-12 | 265A | Ｈｍコム | 173,300 | 4.23% | 1,116 | 1,148 | 1,106 | 1,125 | 82,500 | ▲ | 0.12% |
| 2025-02-13 | 265A | Ｈｍコム | 177,000 | 4.32% | 1,121 | 1,137 | 1,091 | 1,115 | 75,800 | ▲ | 0.08% |
| 2025-02-13 | 265A | Ｈｍコム | 177,000 | 4.32% | 1,121 | 1,137 | 1,091 | 1,115 | 75,800 | ▲ | 0.08% |
| 2025-02-14 | 265A | Ｈｍコム | 183,900 | 4.49% | 1,120 | 1,162 | 1,070 | 1,150 | 155,600 | ▲ | 0.16% |
| 2025-02-17 | 265A | Ｈｍコム | 198,400 | 4.84% | 972 | 1,005 | 920 | 932 | 368,700 | ▲ | 0.34% |
| 2025-02-19 | 265A | Ｈｍコム | 211,300 | 5.16% | 898 | 920 | 833 | 880 | 392,700 | ▲ | 0.32% |
| 2025-02-20 | 265A | Ｈｍコム | 214,100 | 5.23% | 889 | 889 | 836 | 838 | 170,000 | ▲ | 0.07% |
| 2025-02-21 | 265A | Ｈｍコム | 209,400 | 5.11% | 838 | 880 | 838 | 841 | 118,000 | ▼ | -0.12% |
| 2025-02-26 | 265A | Ｈｍコム | 221,100 | 5.40% | 958 | 960 | 895 | 904 | 214,400 | ▲ | 0.29% |
| 2025-02-27 | 265A | Ｈｍコム | 217,600 | 5.31% | 906 | 931 | 870 | 879 | 147,800 | ▼ | -0.09% |
| 2025-02-28 | 265A | Ｈｍコム | 214,700 | 5.24% | 870 | 883 | 850 | 865 | 88,000 | ▼ | -0.06% |
| 2025-03-03 | 265A | Ｈｍコム | 211,100 | 5.15% | 919 | 1,015 | 887 | 974 | 740,400 | ▼ | -0.08% |
| 2025-03-04 | 265A | Ｈｍコム | 206,200 | 5.03% | 959 | 984 | 927 | 968 | 251,100 | ▼ | -0.12% |
| 2025-03-05 | 265A | Ｈｍコム | 204,400 | 4.99% | 968 | 988 | 931 | 931 | 166,900 | ▼ | -0.04% |
| 2025-03-07 | 265A | Ｈｍコム | 197,700 | 4.82% | 895 | 900 | 860 | 863 | 165,100 | ▼ | -0.16% |
| 2025-03-10 | 265A | Ｈｍコム | 194,800 | 4.75% | 864 | 874 | 852 | 855 | 76,000 | ▼ | -0.07% |
| 2025-03-11 | 265A | Ｈｍコム | 189,800 | 4.63% | 842 | 860 | 833 | 853 | 67,700 | ▼ | -0.12% |
| 2025-03-14 | 265A | Ｈｍコム | 182,800 | 4.46% | 870 | 886 | 865 | 870 | 43,500 | ▼ | -0.16% |
| 2025-03-18 | 265A | Ｈｍコム | 179,910 | 4.39% | 861 | 872 | 853 | 867 | 46,800 | ▼ | -0.07% |
| 2025-03-21 | 265A | Ｈｍコム | 174,110 | 4.25% | 928 | 970 | 910 | 911 | 110,900 | ▼ | -0.13% |
| 2025-03-24 | 265A | Ｈｍコム | 169,610 | 4.14% | 905 | 920 | 890 | 891 | 69,100 | ▼ | -0.11% |
| 2025-04-01 | 265A | Ｈｍコム | 167,010 | 4.07% | 847 | 854 | 803 | 806 | 103,100 | ▼ | -0.06% |
| 2025-04-02 | 265A | Ｈｍコム | 161,410 | 3.94% | 806 | 806 | 765 | 787 | 71,700 | ▼ | -0.13% |
| 2025-04-03 | 265A | Ｈｍコム | 147,510 | 3.60% | 742 | 784 | 741 | 765 | 61,900 | ▼ | -0.33% |
| 2025-04-04 | 265A | Ｈｍコム | 123,610 | 3.01% | 740 | 756 | 678 | 699 | 191,800 | ▼ | -0.59% |
| 2025-04-07 | 265A | Ｈｍコム | 112,710 | 2.75% | 609 | 647 | 599 | 599 | 120,700 | ▼ | -0.25% |
| 2025-04-08 | 265A | Ｈｍコム | 100,610 | 2.45% | 635 | 685 | 635 | 670 | 85,900 | ▼ | -0.29% |
| 2025-04-09 | 265A | Ｈｍコム | 94,310 | 2.30% | 650 | 650 | 608 | 621 | 47,100 | ▼ | -0.15% |
| 2025-04-10 | 265A | Ｈｍコム | 92,210 | 2.25% | 666 | 685 | 654 | 677 | 39,900 | ▼ | -0.04% |
| 2025-04-11 | 265A | Ｈｍコム | 89,110 | 2.17% | 657 | 695 | 644 | 676 | 34,900 | ▼ | -0.08% |
| 2025-04-18 | 265A | Ｈｍコム | 85,610 | 2.09% | 712 | 737 | 712 | 723 | 21,700 | ▼ | -0.08% |
| 2025-04-23 | 265A | Ｈｍコム | 80,510 | 1.96% | 730 | 746 | 729 | 733 | 21,100 | ▼ | -0.12% |
| 2025-04-30 | 265A | Ｈｍコム | 77,010 | 1.88% | 728 | 786 | 728 | 770 | 34,200 | ▼ | -0.08% |
| 2025-05-12 | 265A | Ｈｍコム | 73,110 | 1.78% | 777 | 790 | 758 | 771 | 43,300 | ▼ | -0.09% |
| 2025-05-13 | 265A | Ｈｍコム | 68,510 | 1.67% | 791 | 791 | 762 | 773 | 46,800 | ▼ | -0.11% |
| 2025-05-16 | 265A | Ｈｍコム | 62,410 | 1.52% | 708 | 747 | 696 | 729 | 126,000 | ▼ | -0.14% |
| 2025-05-22 | 265A | Ｈｍコム | 60,810 | 1.48% | 700 | 722 | 699 | 711 | 26,800 | ▼ | -0.04% |
| 2025-05-28 | 265A | Ｈｍコム | 55,510 | 1.35% | 724 | 738 | 724 | 729 | 22,000 | ▼ | -0.12% |
| 2025-05-29 | 265A | Ｈｍコム | 53,210 | 1.29% | 730 | 760 | 729 | 750 | 45,900 | ▼ | -0.06% |
| 2025-05-30 | 265A | Ｈｍコム | 53,410 | 1.30% | 742 | 775 | 741 | 774 | 51,400 | ▲ | 0.01% |
| 2025-06-02 | 265A | Ｈｍコム | 51,410 | 1.25% | 789 | 789 | 755 | 776 | 40,900 | ▼ | -0.05% |
| 2025-06-04 | 265A | Ｈｍコム | 46,810 | 1.14% | 767 | 779 | 760 | 760 | 25,500 | ▼ | -0.11% |
| 2025-05-08 | 2666 | オートＷ | 103,400 | 0.71% | 154 | 157 | 152 | 153 | 793,400 | ▲ | 0.28% |
| 2025-05-09 | 2666 | オートＷ | 156,400 | 1.08% | 154 | 154 | 143 | 143 | 1,258,500 | ▲ | 0.37% |
| 2025-05-13 | 2666 | オートＷ | 114,900 | 0.79% | 144 | 146 | 142 | 143 | 268,300 | ▼ | -0.29% |
| 2025-05-14 | 2666 | オートＷ | 76,600 | 0.53% | 143 | 143 | 135 | 137 | 487,500 | ▼ | -0.26% |
| 2025-05-15 | 2666 | オートＷ | 62,500 | 0.43% | 138 | 142 | 138 | 139 | 146,200 | ▼ | -0.1% |
| 2024-03-07 | 2667 | イメージワン | 106,900 | 0.98% | 400 | 401 | 369 | 373 | 473,700 | ▲ | 0.19% |
| 2024-03-08 | 2667 | イメージワン | 119,100 | 1.10% | 381 | 386 | 365 | 371 | 216,900 | ▲ | 0.12% |
| 2024-03-11 | 2667 | イメージワン | 107,900 | 0.99% | 363 | 371 | 356 | 362 | 191,300 | ▼ | -0.11% |
| 2024-03-14 | 2667 | イメージワン | 96,500 | 0.89% | 355 | 356 | 341 | 341 | 159,400 | ▼ | -0.09% |
| 2024-03-19 | 2667 | イメージワン | 85,500 | 0.79% | 334 | 335 | 323 | 328 | 191,200 | ▼ | -0.09% |
| 2024-03-22 | 2667 | イメージワン | 72,800 | 0.67% | 336 | 342 | 325 | 334 | 323,200 | ▼ | -0.12% |
| 2024-03-25 | 2667 | イメージワン | 77,800 | 0.72% | 332 | 348 | 332 | 337 | 138,000 | ▲ | 0.04% |
| 2024-03-26 | 2667 | イメージワン | 75,400 | 0.69% | 337 | 352 | 334 | 339 | 143,800 | ▼ | -0.03% |
| 2024-03-27 | 2667 | イメージワン | 79,000 | 0.73% | 336 | 348 | 332 | 348 | 115,900 | ▲ | 0.04% |
| 2024-04-01 | 2667 | イメージワン | 113,100 | 1.04% | 369 | 390 | 369 | 370 | 351,900 | ▲ | 0.31% |
| 2024-04-03 | 2667 | イメージワン | 105,800 | 0.97% | 365 | 375 | 356 | 368 | 140,900 | ▼ | -0.07% |
| 2024-04-04 | 2667 | イメージワン | 112,100 | 1.03% | 369 | 374 | 362 | 368 | 170,800 | ▲ | 0.06% |
| 2024-04-05 | 2667 | イメージワン | 106,900 | 0.98% | 360 | 366 | 353 | 358 | 140,200 | ▼ | -0.05% |
| 2024-04-11 | 2667 | イメージワン | 96,000 | 0.88% | 369 | 369 | 351 | 351 | 103,100 | ▼ | -0.09% |
| 2024-04-15 | 2667 | イメージワン | 86,000 | 0.79% | 341 | 350 | 341 | 350 | 64,500 | ▼ | -0.08% |
| 2024-04-18 | 2667 | イメージワン | 75,000 | 0.69% | 335 | 349 | 335 | 344 | 47,900 | ▼ | -0.1% |
| 2024-05-07 | 2667 | イメージワン | 79,700 | 0.73% | 325 | 339 | 323 | 336 | 106,800 | ▲ | 0.04% |
| 2024-05-15 | 2667 | イメージワン | 73,500 | 0.68% | 340 | 348 | 338 | 344 | 64,500 | ▼ | -0.04% |
| 2024-05-17 | 2667 | イメージワン | 75,800 | 0.70% | 363 | 373 | 360 | 372 | 182,600 | ▲ | 0.01% |
| 2024-06-11 | 2667 | イメージワン | 71,200 | 0.65% | 352 | 369 | 347 | 352 | 222,200 | ▼ | -0.04% |
| 2024-06-13 | 2667 | イメージワン | 79,300 | 0.73% | 357 | 357 | 342 | 344 | 136,400 | ▲ | 0.07% |
| 2024-06-26 | 2667 | イメージワン | 75,100 | 0.69% | 334 | 337 | 330 | 332 | 88,900 | ▼ | -0.04% |
| 2024-07-01 | 2667 | イメージワン | 76,300 | 0.70% | 331 | 334 | 327 | 327 | 47,000 | ▲ | 0.01% |
| 2024-07-03 | 2667 | イメージワン | 70,700 | 0.65% | 305 | 306 | 290 | 301 | 290,700 | ▼ | -0.04% |
| 2024-07-05 | 2667 | イメージワン | 62,000 | 0.57% | 309 | 311 | 300 | 305 | 98,300 | ▼ | -0.08% |
| 2024-07-05 | 2667 | イメージワン | 62,000 | 0.57% | 309 | 311 | 300 | 305 | 98,300 | ▼ | -0.08% |
| 2024-07-09 | 2667 | イメージワン | 52,400 | 0.48% | 300 | 307 | 300 | 302 | 49,600 | ▼ | -0.08% |
| 2024-07-10 | 2667 | イメージワン | 58,800 | 0.54% | 298 | 310 | 295 | 304 | 190,300 | ▲ | 0.06% |
| 2024-07-12 | 2667 | イメージワン | 51,700 | 0.47% | 300 | 312 | 300 | 310 | 62,600 | ▼ | -0.07% |
| 2024-07-19 | 2667 | イメージワン | 62,100 | 0.57% | 304 | 305 | 296 | 299 | 129,600 | ▲ | 0.09% |
| 2024-07-22 | 2667 | イメージワン | 76,800 | 0.71% | 299 | 299 | 279 | 280 | 304,800 | ▲ | 0.14% |
| 2024-07-24 | 2667 | イメージワン | 58,900 | 0.54% | 283 | 285 | 265 | 265 | 234,400 | ▼ | -0.16% |
| 2024-07-25 | 2667 | イメージワン | 48,500 | 0.44% | 256 | 271 | 256 | 263 | 100,100 | ▼ | -0.1% |
| 2024-09-05 | 2667 | イメージワン | 71,400 | 0.66% | 207 | 226 | 201 | 207 | 653,500 | ▲ | 0.17% |
| 2024-09-06 | 2667 | イメージワン | 83,900 | 0.77% | 212 | 218 | 204 | 204 | 279,000 | ▲ | 0.1% |
| 2024-09-09 | 2667 | イメージワン | 63,700 | 0.58% | 196 | 200 | 187 | 193 | 466,000 | ▼ | -0.19% |
| 2024-09-12 | 2667 | イメージワン | 50,900 | 0.47% | 189 | 198 | 189 | 197 | 116,400 | ▼ | -0.1% |
| 2024-09-17 | 2667 | イメージワン | 54,100 | 0.50% | 208 | 215 | 197 | 203 | 202,600 | ▲ | 0.03% |
| 2024-09-19 | 2667 | イメージワン | 53,100 | 0.49% | 210 | 213 | 206 | 207 | 132,600 | ▼ | -0.01% |
| 2024-09-24 | 2667 | イメージワン | 57,400 | 0.53% | 208 | 208 | 200 | 200 | 66,600 | ▲ | 0.04% |
| 2024-09-27 | 2667 | イメージワン | 53,300 | 0.49% | 205 | 212 | 205 | 211 | 126,500 | ▼ | -0.04% |
| 2024-09-30 | 2667 | イメージワン | 57,100 | 0.52% | 203 | 207 | 196 | 197 | 187,300 | ▲ | 0.03% |
| 2024-10-09 | 2667 | イメージワン | 65,100 | 0.60% | 192 | 193 | 189 | 193 | 40,800 | ▲ | 0.07% |
| 2024-10-10 | 2667 | イメージワン | 64,800 | 0.59% | 193 | 193 | 183 | 184 | 72,000 | ▼ | -0.01% |
| 2024-10-15 | 2667 | イメージワン | 53,300 | 0.49% | 181 | 186 | 178 | 185 | 94,200 | ▼ | -0.09% |
| 2024-12-24 | 2667 | イメージワン | 156,200 | 1.44% | 235 | 278 | 231 | 263 | 2,124,900 | ▲ | 0.98% |
| 2024-12-25 | 2667 | イメージワン | 182,000 | 1.68% | 263 | 268 | 250 | 257 | 615,400 | ▲ | 0.24% |
| 2024-12-26 | 2667 | イメージワン | 198,800 | 1.84% | 259 | 267 | 253 | 254 | 552,100 | ▲ | 0.16% |
| 2024-12-27 | 2667 | イメージワン | 181,700 | 1.68% | 254 | 263 | 251 | 251 | 403,100 | ▼ | -0.16% |
| 2024-12-30 | 2667 | イメージワン | 116,300 | 1.07% | 249 | 253 | 244 | 246 | 404,900 | ▼ | -0.6% |
| 2025-01-06 | 2667 | イメージワン | 86,500 | 0.80% | 249 | 257 | 246 | 250 | 208,400 | ▼ | -0.27% |
| 2025-01-08 | 2667 | イメージワン | 82,800 | 0.76% | 250 | 263 | 247 | 255 | 314,400 | ▼ | -0.04% |
| 2025-01-09 | 2667 | イメージワン | 71,400 | 0.66% | 255 | 269 | 255 | 269 | 277,000 | ▼ | -0.09% |
| 2025-01-10 | 2667 | イメージワン | 111,600 | 1.03% | 271 | 277 | 262 | 273 | 444,000 | ▲ | 0.37% |
| 2025-01-14 | 2667 | イメージワン | 132,300 | 1.22% | 268 | 271 | 253 | 269 | 307,900 | ▲ | 0.18% |
| 2025-01-17 | 2667 | イメージワン | 129,000 | 1.19% | 261 | 272 | 257 | 266 | 372,900 | ▼ | -0.03% |
| 2025-01-20 | 2667 | イメージワン | 142,100 | 1.31% | 264 | 264 | 239 | 245 | 582,800 | ▲ | 0.12% |
| 2025-01-21 | 2667 | イメージワン | 123,200 | 1.14% | 245 | 256 | 245 | 253 | 219,900 | ▼ | -0.17% |
| 2025-01-23 | 2667 | イメージワン | 97,400 | 0.90% | 260 | 290 | 259 | 286 | 560,200 | ▼ | -0.23% |
| 2025-01-24 | 2667 | イメージワン | 127,000 | 1.17% | 283 | 302 | 278 | 298 | 719,600 | ▲ | 0.26% |
| 2025-01-27 | 2667 | イメージワン | 152,100 | 1.40% | 292 | 301 | 279 | 286 | 568,200 | ▲ | 0.23% |
| 2025-02-03 | 2667 | イメージワン | 163,400 | 1.51% | 279 | 285 | 273 | 277 | 160,800 | ▲ | 0.11% |
| 2025-02-03 | 2667 | イメージワン | 163,400 | 1.51% | 279 | 285 | 273 | 277 | 160,800 | ▲ | 0.11% |
| 2025-02-05 | 2667 | イメージワン | 155,500 | 1.43% | 290 | 295 | 282 | 286 | 154,100 | ▼ | -0.08% |
| 2025-02-05 | 2667 | イメージワン | 155,500 | 1.43% | 290 | 295 | 282 | 286 | 154,100 | ▼ | -0.08% |
| 2025-02-07 | 2667 | イメージワン | 168,700 | 1.56% | 291 | 291 | 282 | 283 | 149,000 | ▲ | 0.13% |
| 2025-02-07 | 2667 | イメージワン | 168,700 | 1.56% | 291 | 291 | 282 | 283 | 149,000 | ▲ | 0.13% |
| 2025-02-12 | 2667 | イメージワン | 116,300 | 1.07% | 279 | 303 | 276 | 302 | 546,800 | ▼ | -0.49% |
| 2025-02-12 | 2667 | イメージワン | 116,300 | 1.07% | 279 | 303 | 276 | 302 | 546,800 | ▼ | -0.49% |
| 2025-02-17 | 2667 | イメージワン | 85,500 | 0.79% | 288 | 311 | 286 | 307 | 349,700 | ▼ | -0.28% |
| 2025-02-20 | 2667 | イメージワン | 91,500 | 0.84% | 297 | 306 | 290 | 291 | 187,800 | ▲ | 0.04% |
| 2025-02-21 | 2667 | イメージワン | 83,300 | 0.77% | 292 | 304 | 288 | 304 | 294,600 | ▼ | -0.06% |
| 2025-02-25 | 2667 | イメージワン | 68,500 | 0.63% | 300 | 312 | 296 | 301 | 450,500 | ▼ | -0.14% |
| 2025-02-26 | 2667 | イメージワン | 42,700 | 0.39% | 300 | 306 | 296 | 300 | 236,400 | ▼ | -0.24% |
| 2025-02-28 | 2667 | イメージワン | 68,000 | 0.62% | 283 | 283 | 262 | 276 | 511,000 | ▲ | 0.15% |
| 2025-03-03 | 2667 | イメージワン | 76,900 | 0.71% | 281 | 301 | 280 | 301 | 342,900 | ▲ | 0.08% |
| 2025-03-05 | 2667 | イメージワン | 91,900 | 0.85% | 308 | 308 | 291 | 306 | 387,100 | ▲ | 0.14% |
| 2025-03-06 | 2667 | イメージワン | 101,800 | 0.94% | 306 | 311 | 294 | 296 | 280,200 | ▲ | 0.08% |
| 2025-03-10 | 2667 | イメージワン | 109,800 | 1.01% | 289 | 292 | 284 | 289 | 136,600 | ▲ | 0.07% |
| 2025-03-11 | 2667 | イメージワン | 106,300 | 0.98% | 281 | 293 | 280 | 293 | 150,500 | ▼ | -0.03% |
| 2025-03-13 | 2667 | イメージワン | 112,600 | 1.04% | 291 | 292 | 285 | 286 | 66,300 | ▲ | 0.06% |
| 2025-03-18 | 2667 | イメージワン | 120,700 | 1.11% | 282 | 284 | 273 | 273 | 173,200 | ▲ | 0.07% |
| 2025-03-27 | 2667 | イメージワン | 116,800 | 1.08% | 273 | 281 | 272 | 277 | 70,000 | ▼ | -0.03% |
| 2025-04-02 | 2667 | イメージワン | 103,100 | 0.95% | 261 | 262 | 256 | 259 | 207,600 | ▼ | -0.13% |
| 2025-04-03 | 2667 | イメージワン | 82,000 | 0.75% | 243 | 250 | 233 | 247 | 394,200 | ▼ | -0.19% |
| 2025-04-04 | 2667 | イメージワン | 45,400 | 0.42% | 239 | 242 | 217 | 227 | 336,300 | ▼ | -0.33% |
| 2025-04-11 | 2667 | イメージワン | 127,100 | 1.17% | 211 | 259 | 204 | 243 | 3,934,900 | ▲ | 1.17% |
| 2025-04-14 | 2667 | イメージワン | 168,700 | 1.56% | 237 | 282 | 220 | 233 | 13,373,000 | ▲ | 0.39% |
| 2025-04-15 | 2667 | イメージワン | 121,200 | 1.12% | 235 | 255 | 235 | 239 | 903,400 | ▼ | -0.43% |
| 2025-04-16 | 2667 | イメージワン | 112,000 | 1.03% | 244 | 252 | 235 | 238 | 523,400 | ▼ | -0.09% |
| 2025-04-18 | 2667 | イメージワン | 104,100 | 0.96% | 236 | 241 | 232 | 232 | 125,400 | ▼ | -0.07% |
| 2025-04-21 | 2667 | イメージワン | 91,300 | 0.84% | 237 | 238 | 223 | 227 | 194,100 | ▼ | -0.12% |
| 2025-05-02 | 2667 | イメージワン | 80,700 | 0.74% | 228 | 229 | 224 | 224 | 74,400 | ▼ | -0.09% |
| 2025-05-08 | 2667 | イメージワン | 64,900 | 0.60% | 224 | 224 | 208 | 219 | 168,600 | ▼ | -0.14% |
| 2025-05-09 | 2667 | イメージワン | 51,100 | 0.47% | 217 | 226 | 217 | 223 | 197,100 | ▼ | -0.13% |
| 2025-05-12 | 2673 | 夢みつけ隊 | 75,500 | 0.72% | 105 | 147 | 105 | 140 | 16,308,800 | ▲ | 0.72% |
| 2025-05-13 | 2673 | 夢みつけ隊 | 217,500 | 2.07% | 150 | 190 | 126 | 190 | 17,209,500 | ▲ | 1.35% |
| 2025-05-14 | 2673 | 夢みつけ隊 | 176,600 | 1.68% | 207 | 239 | 196 | 229 | 13,801,700 | ▼ | -0.38% |
| 2025-05-15 | 2673 | 夢みつけ隊 | 126,400 | 1.20% | 219 | 291 | 168 | 177 | 11,561,900 | ▼ | -0.48% |
| 2025-05-16 | 2673 | 夢みつけ隊 | 102,900 | 0.98% | 174 | 184 | 156 | 156 | 3,105,800 | ▼ | -0.21% |
| 2025-05-20 | 2673 | 夢みつけ隊 | 91,400 | 0.87% | 150 | 152 | 141 | 144 | 1,207,400 | ▼ | -0.1% |
| 2025-05-21 | 2673 | 夢みつけ隊 | 75,500 | 0.72% | 151 | 156 | 131 | 134 | 1,735,300 | ▼ | -0.15% |
| 2025-05-22 | 2673 | 夢みつけ隊 | 1,600 | 0.01% | 132 | 136 | 132 | 134 | 486,300 | ▼ | -0.71% |
| 2024-07-03 | 2678 | アスクル | 583,660 | 0.59% | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 | ▲ | 0.17% |
| 2024-07-04 | 2678 | アスクル | 622,660 | 0.63% | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 | ▲ | 0.04% |
| 2024-07-05 | 2678 | アスクル | 579,860 | 0.59% | 2,049 | 2,073 | 2,038 | 2,057 | 574,300 | ▼ | -0.04% |
| 2024-07-05 | 2678 | アスクル | 579,860 | 0.59% | 2,049 | 2,073 | 2,038 | 2,057 | 574,300 | ▼ | -0.04% |
| 2024-07-08 | 2678 | アスクル | 603,460 | 0.61% | 2,045 | 2,049 | 2,013 | 2,020 | 438,600 | ▲ | 0.02% |
| 2024-07-11 | 2678 | アスクル | 566,560 | 0.58% | 2,065 | 2,123 | 2,050 | 2,122 | 508,900 | ▼ | -0.03% |
| 2024-07-16 | 2678 | アスクル | 486,960 | 0.49% | 2,165 | 2,172 | 2,119 | 2,120 | 237,400 | ▼ | -0.08% |
| 2024-07-18 | 2678 | アスクル | 491,171 | 0.50% | 2,131 | 2,170 | 2,130 | 2,154 | 259,200 | ▲ | 0.01% |
| 2024-07-19 | 2678 | アスクル | 449,495 | 0.46% | 2,160 | 2,160 | 2,120 | 2,136 | 283,600 | ▼ | -0.03% |
| 2024-07-25 | 2678 | アスクル | 510,295 | 0.52% | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 | ▲ | 0.06% |
| 2024-08-16 | 2678 | アスクル | 617,895 | 0.63% | 2,150 | 2,165 | 2,133 | 2,164 | 142,300 | ▲ | 0.1% |
| 2024-09-04 | 2678 | アスクル | 585,109 | 0.59% | 2,120 | 2,134 | 2,093 | 2,100 | 172,400 | ▼ | -0.04% |
| 2024-09-13 | 2678 | アスクル | 667,830 | 0.68% | 2,094 | 2,128 | 2,072 | 2,091 | 347,300 | ▲ | 0.09% |
| 2024-09-26 | 2678 | アスクル | 695,227 | 0.72% | 2,148 | 2,175 | 2,145 | 2,173 | 246,500 | ▲ | 0.03% |
| 2024-10-02 | 2678 | アスクル | 784,327 | 0.81% | 2,057 | 2,075 | 2,002 | 2,002 | 717,800 | ▲ | 0.09% |
| 2024-11-05 | 2678 | アスクル | 753,692 | 0.78% | 1,909 | 1,916 | 1,897 | 1,916 | 387,000 | ▼ | -0.03% |
| 2024-11-06 | 2678 | アスクル | 855,292 | 0.89% | 1,916 | 1,932 | 1,904 | 1,904 | 315,500 | ▲ | 0.1% |
| 2024-11-07 | 2678 | アスクル | 894,162 | 0.93% | 1,914 | 1,931 | 1,904 | 1,918 | 420,800 | ▲ | 0.04% |
| 2024-11-08 | 2678 | アスクル | 847,862 | 0.88% | 1,930 | 1,949 | 1,925 | 1,925 | 347,000 | ▼ | -0.05% |
| 2024-11-11 | 2678 | アスクル | 950,562 | 0.99% | 1,920 | 1,938 | 1,907 | 1,917 | 382,100 | ▲ | 0.1% |
| 2024-11-13 | 2678 | アスクル | 970,562 | 1.01% | 1,906 | 1,936 | 1,906 | 1,928 | 369,700 | ▲ | 0.02% |
| 2024-11-14 | 2678 | アスクル | 927,562 | 0.96% | 1,920 | 1,935 | 1,913 | 1,914 | 516,200 | ▼ | -0.05% |
| 2024-11-15 | 2678 | アスクル | 968,662 | 1.01% | 1,919 | 1,927 | 1,905 | 1,909 | 499,200 | ▲ | 0.05% |
| 2024-11-18 | 2678 | アスクル | 955,762 | 0.99% | 1,871 | 1,902 | 1,870 | 1,887 | 1,310,600 | ▼ | -0.02% |
| 2024-12-02 | 2678 | アスクル | 858,673 | 0.89% | 1,866 | 1,874 | 1,845 | 1,863 | 196,400 | ▼ | -0.09% |
| 2024-12-16 | 2678 | アスクル | 882,392 | 0.92% | 1,771 | 1,800 | 1,732 | 1,740 | 1,347,000 | ▲ | 0.03% |
| 2025-02-03 | 2678 | アスクル | 962,081 | 1.01% | 1,699 | 1,700 | 1,687 | 1,693 | 297,500 | ▲ | 0.08% |
| 2025-02-03 | 2678 | アスクル | 962,081 | 1.01% | 1,699 | 1,700 | 1,687 | 1,693 | 297,500 | ▲ | 0.08% |
| 2025-02-05 | 2678 | アスクル | 1,076,541 | 1.13% | 1,660 | 1,688 | 1,654 | 1,680 | 216,500 | ▲ | 0.11% |
| 2025-02-05 | 2678 | アスクル | 1,076,541 | 1.13% | 1,660 | 1,688 | 1,654 | 1,680 | 216,500 | ▲ | 0.11% |
| 2025-02-06 | 2678 | アスクル | 970,441 | 1.02% | 1,675 | 1,694 | 1,674 | 1,691 | 152,600 | ▼ | -0.1% |
| 2025-02-06 | 2678 | アスクル | 970,441 | 1.02% | 1,675 | 1,694 | 1,674 | 1,691 | 152,600 | ▼ | -0.1% |
| 2025-02-07 | 2678 | アスクル | 946,741 | 0.99% | 1,692 | 1,706 | 1,682 | 1,682 | 136,400 | ▼ | -0.03% |
| 2025-02-07 | 2678 | アスクル | 946,741 | 0.99% | 1,692 | 1,706 | 1,682 | 1,682 | 136,400 | ▼ | -0.03% |
| 2025-02-10 | 2678 | アスクル | 1,043,841 | 1.10% | 1,666 | 1,682 | 1,664 | 1,672 | 170,900 | ▲ | 0.11% |
| 2025-02-10 | 2678 | アスクル | 1,043,841 | 1.10% | 1,666 | 1,682 | 1,664 | 1,672 | 170,900 | ▲ | 0.11% |
| 2025-02-12 | 2678 | アスクル | 1,017,041 | 1.07% | 1,677 | 1,682 | 1,657 | 1,664 | 146,900 | ▼ | -0.03% |
| 2025-02-12 | 2678 | アスクル | 1,017,041 | 1.07% | 1,677 | 1,682 | 1,657 | 1,664 | 146,900 | ▼ | -0.03% |
| 2025-02-25 | 2678 | アスクル | 1,058,035 | 1.11% | 1,620 | 1,634 | 1,618 | 1,628 | 218,900 | ▲ | 0.04% |
| 2025-03-03 | 2678 | アスクル | 1,147,855 | 1.21% | 1,590 | 1,604 | 1,586 | 1,602 | 163,700 | ▲ | 0.09% |
| 2025-03-07 | 2678 | アスクル | 1,129,955 | 1.19% | 1,658 | 1,672 | 1,641 | 1,668 | 187,700 | ▼ | -0.02% |
| 2025-03-17 | 2678 | アスクル | 961,935 | 1.01% | 1,678 | 1,680 | 1,665 | 1,677 | 179,900 | ▼ | -0.17% |
| 2025-03-18 | 2678 | アスクル | 925,135 | 0.97% | 1,700 | 1,719 | 1,680 | 1,687 | 653,900 | ▼ | -0.04% |
| 2025-03-19 | 2678 | アスクル | 950,635 | 1.00% | 1,669 | 1,679 | 1,603 | 1,606 | 1,316,700 | ▲ | 0.03% |
| 2025-03-21 | 2678 | アスクル | 824,489 | 0.86% | 1,605 | 1,613 | 1,586 | 1,586 | 1,561,200 | ▼ | -0.14% |
| 2025-03-24 | 2678 | アスクル | 751,889 | 0.79% | 1,592 | 1,634 | 1,592 | 1,620 | 593,300 | ▼ | -0.06% |
| 2025-03-26 | 2678 | アスクル | 596,389 | 0.62% | 1,630 | 1,664 | 1,630 | 1,650 | 477,800 | ▼ | -0.17% |
| 2025-03-27 | 2678 | アスクル | 695,789 | 0.73% | 1,650 | 1,663 | 1,640 | 1,656 | 318,600 | ▲ | 0.1% |
| 2025-03-31 | 2678 | アスクル | 635,489 | 0.67% | 1,591 | 1,605 | 1,524 | 1,524 | 872,900 | ▼ | -0.05% |
| 2025-04-03 | 2678 | アスクル | 567,929 | 0.59% | 1,503 | 1,538 | 1,497 | 1,536 | 409,900 | ▼ | -0.08% |
| 2025-04-09 | 2678 | アスクル | 467,429 | 0.49% | 1,393 | 1,413 | 1,390 | 1,395 | 370,700 | ▼ | -0.09% |
| 2025-04-21 | 2678 | アスクル | 487,029 | 0.51% | 1,452 | 1,458 | 1,446 | 1,455 | 196,800 | ▲ | 0.02% |
| 2025-04-25 | 2678 | アスクル | 665,829 | 0.70% | 1,480 | 1,517 | 1,477 | 1,512 | 402,600 | ▲ | 0.18% |
| 2025-04-30 | 2678 | アスクル | 545,929 | 0.57% | 1,520 | 1,523 | 1,510 | 1,519 | 281,000 | ▼ | -0.13% |
| 2025-05-07 | 2678 | アスクル | 619,829 | 0.65% | 1,529 | 1,533 | 1,519 | 1,519 | 417,200 | ▲ | 0.08% |
| 2025-05-12 | 2678 | アスクル | 548,129 | 0.57% | 1,548 | 1,553 | 1,532 | 1,548 | 615,600 | ▼ | -0.08% |
| 2025-05-14 | 2678 | アスクル | 473,756 | 0.49% | 1,540 | 1,548 | 1,526 | 1,534 | 453,300 | ▼ | -0.07% |
| 2025-05-15 | 2678 | アスクル | 565,356 | 0.59% | 1,506 | 1,530 | 1,505 | 1,517 | 738,800 | ▲ | 0.09% |
| 2025-05-16 | 2678 | アスクル | 426,256 | 0.44% | 1,505 | 1,531 | 1,505 | 1,526 | 1,355,800 | ▼ | -0.14% |
| 2025-05-19 | 2678 | アスクル | 523,156 | 0.55% | 1,502 | 1,529 | 1,501 | 1,513 | 807,800 | ▲ | 0.11% |
| 2025-05-20 | 2678 | アスクル | 449,756 | 0.47% | 1,500 | 1,501 | 1,453 | 1,463 | 874,000 | ▼ | -0.08% |
| 2024-09-26 | 2681 | ゲオＨＤ | 202,534 | 0.51% | 1,571 | 1,592 | 1,557 | 1,592 | 163,500 | ▲ | 0.09% |
| 2024-10-25 | 2681 | ゲオＨＤ | 240,934 | 0.60% | 1,503 | 1,505 | 1,484 | 1,493 | 122,600 | ▲ | 0.08% |
| 2024-11-01 | 2681 | ゲオＨＤ | 279,334 | 0.70% | 1,521 | 1,537 | 1,508 | 1,508 | 110,600 | ▲ | 0.09% |
| 2024-11-14 | 2681 | ゲオＨＤ | 269,434 | 0.67% | 1,475 | 1,484 | 1,435 | 1,437 | 346,500 | ▼ | -0.02% |
| 2024-11-25 | 2681 | ゲオＨＤ | 233,034 | 0.58% | 1,603 | 1,608 | 1,568 | 1,582 | 1,214,300 | ▼ | -0.09% |
| 2024-12-03 | 2681 | ゲオＨＤ | 192,134 | 0.48% | 1,630 | 1,630 | 1,600 | 1,603 | 150,800 | ▼ | -0.09% |
| 2024-12-09 | 2681 | ゲオＨＤ | 204,234 | 0.51% | 1,665 | 1,674 | 1,628 | 1,655 | 208,900 | ▲ | 0.03% |
| 2025-01-17 | 2681 | ゲオＨＤ | 186,934 | 0.47% | 1,732 | 1,814 | 1,702 | 1,811 | 491,700 | ▼ | -0.04% |
| 2024-06-21 | 2685 | アダストリア | 256,196 | 0.52% | 3,570 | 3,635 | 3,565 | 3,595 | 183,500 | ▲ | 0.08% |
| 2024-06-24 | 2685 | アダストリア | 336,896 | 0.69% | 3,610 | 3,630 | 3,565 | 3,625 | 279,400 | ▲ | 0.16% |
| 2024-07-01 | 2685 | アダストリア | 431,596 | 0.88% | 3,410 | 3,455 | 3,200 | 3,215 | 2,047,400 | ▲ | 0.19% |
| 2024-07-03 | 2685 | アダストリア | 466,996 | 0.95% | 3,270 | 3,310 | 3,230 | 3,255 | 742,300 | ▲ | 0.06% |
| 2024-07-05 | 2685 | アダストリア | 507,996 | 1.04% | 3,250 | 3,265 | 3,205 | 3,210 | 378,600 | ▲ | 0.09% |
| 2024-07-05 | 2685 | アダストリア | 507,996 | 1.04% | 3,250 | 3,265 | 3,205 | 3,210 | 378,600 | ▲ | 0.09% |
| 2024-07-08 | 2685 | アダストリア | 369,896 | 0.75% | 3,200 | 3,205 | 3,105 | 3,115 | 608,700 | ▼ | -0.29% |
| 2024-07-11 | 2685 | アダストリア | 331,796 | 0.67% | 3,120 | 3,165 | 3,080 | 3,150 | 504,800 | ▼ | -0.07% |
| 2024-07-16 | 2685 | アダストリア | 369,596 | 0.75% | 3,180 | 3,180 | 3,090 | 3,090 | 504,400 | ▲ | 0.07% |
| 2024-07-17 | 2685 | アダストリア | 268,796 | 0.55% | 3,115 | 3,120 | 3,070 | 3,110 | 285,000 | ▼ | -0.19% |
| 2024-07-26 | 2685 | アダストリア | 295,039 | 0.60% | 3,210 | 3,235 | 3,170 | 3,215 | 203,900 | ▲ | 0.04% |
| 2024-07-29 | 2685 | アダストリア | 289,339 | 0.59% | 3,230 | 3,260 | 3,205 | 3,235 | 206,000 | ▼ | -0.01% |
| 2024-08-01 | 2685 | アダストリア | 300,639 | 0.61% | 3,320 | 3,390 | 3,300 | 3,385 | 540,500 | ▲ | 0.02% |
| 2024-08-08 | 2685 | アダストリア | 391,439 | 0.80% | 3,175 | 3,375 | 3,175 | 3,335 | 376,800 | ▲ | 0.19% |
| 2024-08-13 | 2685 | アダストリア | 363,439 | 0.74% | 3,320 | 3,380 | 3,285 | 3,355 | 216,500 | ▼ | -0.06% |
| 2024-08-21 | 2685 | アダストリア | 330,286 | 0.67% | 3,520 | 3,525 | 3,475 | 3,505 | 133,000 | ▼ | -0.06% |
| 2024-08-30 | 2685 | アダストリア | 231,965 | 0.47% | 3,620 | 3,625 | 3,545 | 3,610 | 375,700 | ▼ | -0.06% |
| 2024-12-26 | 2685 | アダストリア | 267,346 | 0.54% | 3,680 | 3,730 | 3,655 | 3,730 | 202,300 | ▲ | 0.29% |
| 2024-12-30 | 2685 | アダストリア | 342,946 | 0.70% | 3,585 | 3,585 | 3,410 | 3,465 | 969,400 | ▲ | 0.15% |
| 2025-01-06 | 2685 | アダストリア | 201,319 | 0.41% | 3,470 | 3,490 | 3,430 | 3,450 | 430,000 | ▼ | -0.28% |
| 2025-01-08 | 2685 | アダストリア | 309,119 | 0.63% | 3,355 | 3,400 | 3,240 | 3,250 | 1,206,700 | ▲ | 0.22% |
| 2025-01-09 | 2685 | アダストリア | 276,319 | 0.56% | 3,250 | 3,295 | 3,240 | 3,270 | 359,000 | ▼ | -0.06% |
| 2025-01-15 | 2685 | アダストリア | 404,019 | 0.82% | 3,240 | 3,260 | 3,210 | 3,260 | 282,800 | ▲ | 0.25% |
| 2025-01-20 | 2685 | アダストリア | 374,719 | 0.76% | 3,270 | 3,305 | 3,270 | 3,295 | 174,800 | ▼ | -0.05% |
| 2025-01-23 | 2685 | アダストリア | 325,919 | 0.66% | 3,310 | 3,310 | 3,250 | 3,270 | 400,100 | ▼ | -0.09% |
| 2025-01-28 | 2685 | アダストリア | 280,419 | 0.57% | 3,315 | 3,385 | 3,310 | 3,335 | 289,800 | ▼ | -0.09% |
| 2025-01-31 | 2685 | アダストリア | 243,609 | 0.49% | 3,335 | 3,335 | 3,310 | 3,325 | 142,600 | ▼ | -0.07% |
| 2025-01-31 | 2685 | アダストリア | 243,609 | 0.49% | 3,335 | 3,335 | 3,310 | 3,325 | 142,600 | ▼ | -0.07% |
| 2025-02-03 | 2685 | アダストリア | 246,809 | 0.50% | 3,300 | 3,310 | 3,265 | 3,295 | 247,300 | ▲ | 0.01% |
| 2025-02-03 | 2685 | アダストリア | 246,809 | 0.50% | 3,300 | 3,310 | 3,265 | 3,295 | 247,300 | ▲ | 0.01% |
| 2025-02-10 | 2685 | アダストリア | 138,209 | 0.28% | 3,145 | 3,195 | 3,140 | 3,185 | 233,300 | ▼ | -0.21% |
| 2025-02-10 | 2685 | アダストリア | 138,209 | 0.28% | 3,145 | 3,195 | 3,140 | 3,185 | 233,300 | ▼ | -0.21% |
| 2025-03-24 | 2685 | アダストリア | 294,521 | 0.60% | 2,945 | 2,951 | 2,920 | 2,939 | 216,100 | ▲ | 0.35% |
| 2025-03-25 | 2685 | アダストリア | 291,921 | 0.59% | 2,968 | 3,005 | 2,953 | 2,991 | 393,100 | ▼ | -0.01% |
| 2025-03-26 | 2685 | アダストリア | 357,621 | 0.73% | 3,000 | 3,000 | 2,914 | 2,953 | 398,200 | ▲ | 0.14% |
| 2025-03-31 | 2685 | アダストリア | 155,521 | 0.31% | 2,899 | 2,902 | 2,846 | 2,848 | 285,600 | ▼ | -0.42% |
| 2024-04-05 | 2695 | くら寿司 | 229,208 | 0.55% | 4,870 | 4,930 | 4,815 | 4,855 | 392,600 | ▲ | 0.1% |
| 2024-04-10 | 2695 | くら寿司 | 263,108 | 0.63% | 5,130 | 5,250 | 5,110 | 5,230 | 412,500 | ▲ | 0.07% |
| 2024-04-16 | 2695 | くら寿司 | 230,108 | 0.55% | 5,180 | 5,200 | 4,900 | 4,970 | 559,000 | ▼ | -0.07% |
| 2024-04-17 | 2695 | くら寿司 | 192,708 | 0.46% | 4,945 | 4,995 | 4,825 | 4,835 | 412,900 | ▼ | -0.09% |
| 2024-04-26 | 2695 | くら寿司 | 207,308 | 0.50% | 4,790 | 4,850 | 4,730 | 4,840 | 1,006,400 | ▲ | 0.14% |
| 2024-05-01 | 2695 | くら寿司 | 206,008 | 0.49% | 4,840 | 4,910 | 4,810 | 4,905 | 189,900 | ▼ | -0.01% |
| 2024-05-30 | 2695 | くら寿司 | 236,508 | 0.57% | 4,650 | 4,785 | 4,650 | 4,770 | 130,900 | ▲ | 0.07% |
| 2024-06-03 | 2695 | くら寿司 | 249,901 | 0.60% | 4,815 | 4,835 | 4,710 | 4,735 | 137,100 | ▲ | 0.03% |
| 2024-06-06 | 2695 | くら寿司 | 310,901 | 0.75% | 4,670 | 4,670 | 4,380 | 4,415 | 600,600 | ▲ | 0.15% |
| 2024-06-07 | 2695 | くら寿司 | 339,501 | 0.82% | 4,450 | 4,540 | 4,380 | 4,385 | 428,000 | ▲ | 0.06% |
| 2024-06-11 | 2695 | くら寿司 | 327,001 | 0.78% | 4,580 | 4,595 | 4,305 | 4,340 | 1,232,800 | ▼ | -0.03% |
| 2024-06-12 | 2695 | くら寿司 | 335,401 | 0.81% | 4,270 | 4,315 | 4,170 | 4,200 | 704,600 | ▲ | 0.03% |
| 2024-06-13 | 2695 | くら寿司 | 321,101 | 0.77% | 4,260 | 4,275 | 4,195 | 4,195 | 223,100 | ▼ | -0.04% |
| 2024-06-14 | 2695 | くら寿司 | 338,101 | 0.81% | 4,180 | 4,305 | 4,175 | 4,300 | 254,900 | ▲ | 0.04% |
| 2024-06-18 | 2695 | くら寿司 | 384,801 | 0.92% | 4,325 | 4,510 | 4,325 | 4,460 | 420,300 | ▲ | 0.1% |
| 2024-06-19 | 2695 | くら寿司 | 418,901 | 1.01% | 4,495 | 4,505 | 4,395 | 4,435 | 298,000 | ▲ | 0.08% |
| 2024-06-21 | 2695 | くら寿司 | 472,301 | 1.14% | 4,390 | 4,495 | 4,390 | 4,465 | 202,700 | ▲ | 0.12% |
| 2024-06-25 | 2695 | くら寿司 | 505,801 | 1.22% | 4,385 | 4,430 | 4,335 | 4,375 | 127,400 | ▲ | 0.08% |
| 2024-07-01 | 2695 | くら寿司 | 487,501 | 1.17% | 4,055 | 4,070 | 4,020 | 4,040 | 291,000 | ▼ | -0.05% |
| 2024-07-05 | 2695 | くら寿司 | 380,601 | 0.91% | 4,000 | 4,050 | 3,990 | 4,045 | 252,800 | ▼ | -0.25% |
| 2024-07-05 | 2695 | くら寿司 | 380,601 | 0.91% | 4,000 | 4,050 | 3,990 | 4,045 | 252,800 | ▼ | -0.25% |
| 2024-07-08 | 2695 | くら寿司 | 363,901 | 0.87% | 4,040 | 4,040 | 3,925 | 3,935 | 359,800 | ▼ | -0.04% |
| 2024-07-11 | 2695 | くら寿司 | 294,101 | 0.71% | 3,895 | 3,915 | 3,875 | 3,900 | 216,300 | ▼ | -0.16% |
| 2024-07-12 | 2695 | くら寿司 | 276,801 | 0.66% | 3,905 | 3,965 | 3,890 | 3,930 | 223,800 | ▼ | -0.04% |
| 2024-07-29 | 2695 | くら寿司 | 335,911 | 0.81% | 3,850 | 3,910 | 3,825 | 3,885 | 132,800 | ▲ | 0.15% |
| 2024-08-09 | 2695 | くら寿司 | 323,411 | 0.78% | 3,615 | 3,650 | 3,525 | 3,580 | 185,000 | ▼ | -0.03% |
| 2024-08-21 | 2695 | くら寿司 | 278,011 | 0.67% | 3,700 | 3,740 | 3,690 | 3,730 | 163,900 | ▼ | -0.1% |
| 2024-08-30 | 2695 | くら寿司 | 301,028 | 0.72% | 3,800 | 3,820 | 3,750 | 3,810 | 109,000 | ▲ | 0.04% |
| 2024-09-04 | 2695 | くら寿司 | 287,128 | 0.69% | 3,700 | 3,720 | 3,640 | 3,650 | 226,400 | ▼ | -0.03% |
| 2024-09-05 | 2695 | くら寿司 | 320,328 | 0.77% | 3,630 | 3,700 | 3,610 | 3,630 | 279,500 | ▲ | 0.08% |
| 2024-09-11 | 2695 | くら寿司 | 267,428 | 0.64% | 3,475 | 3,490 | 3,385 | 3,395 | 317,400 | ▼ | -0.13% |
| 2024-09-18 | 2695 | くら寿司 | 302,318 | 0.73% | 3,620 | 3,620 | 3,555 | 3,605 | 144,300 | ▲ | 0.08% |
| 2024-09-27 | 2695 | くら寿司 | 333,034 | 0.80% | 3,770 | 3,830 | 3,750 | 3,815 | 188,700 | ▲ | 0.07% |
| 2024-10-21 | 2695 | くら寿司 | 380,334 | 0.91% | 3,830 | 3,945 | 3,825 | 3,935 | 184,400 | ▲ | 0.1% |
| 2024-10-25 | 2695 | くら寿司 | 367,834 | 0.88% | 3,910 | 3,950 | 3,885 | 3,910 | 105,200 | ▼ | -0.03% |
| 2024-11-01 | 2695 | くら寿司 | 384,193 | 0.92% | 3,970 | 4,030 | 3,950 | 4,030 | 144,500 | ▲ | 0.04% |
| 2024-11-06 | 2695 | くら寿司 | 366,093 | 0.88% | 4,060 | 4,130 | 4,050 | 4,080 | 237,200 | ▼ | -0.04% |
| 2024-11-18 | 2695 | くら寿司 | 377,293 | 0.91% | 3,940 | 3,950 | 3,820 | 3,835 | 155,300 | ▲ | 0.03% |
| 2024-11-20 | 2695 | くら寿司 | 371,993 | 0.89% | 3,835 | 3,875 | 3,820 | 3,845 | 81,300 | ▼ | -0.02% |
| 2024-11-21 | 2695 | くら寿司 | 379,493 | 0.91% | 3,870 | 3,920 | 3,805 | 3,815 | 141,900 | ▲ | 0.02% |
| 2024-11-22 | 2695 | くら寿司 | 369,493 | 0.89% | 3,820 | 3,855 | 3,805 | 3,840 | 91,200 | ▼ | -0.02% |
| 2024-12-04 | 2695 | くら寿司 | 315,492 | 0.76% | 3,910 | 3,965 | 3,880 | 3,930 | 109,700 | ▼ | -0.13% |
| 2024-12-09 | 2695 | くら寿司 | 281,192 | 0.67% | 3,895 | 3,900 | 3,825 | 3,850 | 192,500 | ▼ | -0.08% |
| 2024-12-12 | 2695 | くら寿司 | 341,492 | 0.82% | 3,235 | 3,375 | 3,190 | 3,255 | 3,501,900 | ▲ | 0.14% |
| 2024-12-17 | 2695 | くら寿司 | 439,092 | 1.06% | 3,010 | 3,100 | 3,000 | 3,065 | 971,800 | ▲ | 0.24% |
| 2024-12-19 | 2695 | くら寿司 | 462,341 | 1.11% | 3,010 | 3,025 | 2,981 | 3,000 | 719,600 | ▲ | 0.05% |
| 2024-12-26 | 2695 | くら寿司 | 423,141 | 1.02% | 2,911 | 2,984 | 2,905 | 2,979 | 793,300 | ▼ | -0.09% |
| 2024-12-27 | 2695 | くら寿司 | 381,541 | 0.92% | 2,979 | 2,984 | 2,945 | 2,969 | 431,400 | ▼ | -0.09% |
| 2024-12-30 | 2695 | くら寿司 | 439,041 | 1.06% | 2,960 | 2,974 | 2,885 | 2,885 | 883,300 | ▲ | 0.14% |
| 2025-01-06 | 2695 | くら寿司 | 472,041 | 1.14% | 2,885 | 2,906 | 2,855 | 2,862 | 629,600 | ▲ | 0.07% |
| 2025-01-07 | 2695 | くら寿司 | 405,341 | 0.97% | 2,855 | 2,892 | 2,843 | 2,880 | 481,600 | ▼ | -0.16% |
| 2025-01-08 | 2695 | くら寿司 | 487,441 | 1.17% | 2,900 | 2,927 | 2,876 | 2,896 | 436,700 | ▲ | 0.19% |
| 2025-01-09 | 2695 | くら寿司 | 502,541 | 1.21% | 2,865 | 2,865 | 2,758 | 2,770 | 1,075,700 | ▲ | 0.04% |
| 2025-01-10 | 2695 | くら寿司 | 460,041 | 1.11% | 2,750 | 2,775 | 2,740 | 2,746 | 523,100 | ▼ | -0.09% |
| 2025-01-16 | 2695 | くら寿司 | 540,741 | 1.30% | 2,687 | 2,728 | 2,644 | 2,672 | 576,000 | ▲ | 0.18% |
| 2025-01-17 | 2695 | くら寿司 | 582,841 | 1.40% | 2,670 | 2,685 | 2,623 | 2,658 | 427,600 | ▲ | 0.09% |
| 2025-01-20 | 2695 | くら寿司 | 421,341 | 1.01% | 2,630 | 2,669 | 2,596 | 2,656 | 538,500 | ▼ | -0.38% |
| 2025-01-22 | 2695 | くら寿司 | 412,941 | 0.99% | 2,691 | 2,704 | 2,646 | 2,700 | 344,100 | ▼ | -0.02% |
| 2025-01-23 | 2695 | くら寿司 | 420,341 | 1.01% | 2,688 | 2,718 | 2,636 | 2,700 | 425,600 | ▲ | 0.02% |
| 2025-01-24 | 2695 | くら寿司 | 405,041 | 0.97% | 2,700 | 2,728 | 2,690 | 2,700 | 328,500 | ▼ | -0.04% |
| 2025-01-27 | 2695 | くら寿司 | 421,241 | 1.01% | 2,720 | 2,768 | 2,714 | 2,762 | 329,700 | ▲ | 0.04% |
| 2025-01-29 | 2695 | くら寿司 | 460,741 | 1.11% | 2,730 | 2,735 | 2,703 | 2,735 | 214,300 | ▲ | 0.1% |
| 2025-01-30 | 2695 | くら寿司 | 679,841 | 1.64% | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | ▲ | 0.52% |
| 2025-01-31 | 2695 | くら寿司 | 750,041 | 1.81% | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 | ▲ | 0.17% |
| 2025-01-31 | 2695 | くら寿司 | 750,041 | 1.81% | 2,764 | 2,787 | 2,741 | 2,760 | 246,400 | ▲ | 0.17% |
| 2025-02-03 | 2695 | くら寿司 | 802,641 | 1.93% | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 | ▲ | 0.11% |
| 2025-02-03 | 2695 | くら寿司 | 802,641 | 1.93% | 2,723 | 2,723 | 2,675 | 2,675 | 344,500 | ▲ | 0.11% |
| 2025-02-04 | 2695 | くら寿司 | 828,141 | 2.00% | 2,700 | 2,712 | 2,681 | 2,683 | 220,000 | ▲ | 0.07% |
| 2025-02-04 | 2695 | くら寿司 | 828,141 | 2.00% | 2,700 | 2,712 | 2,681 | 2,683 | 220,000 | ▲ | 0.07% |
| 2025-02-05 | 2695 | くら寿司 | 827,241 | 1.99% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.01% |
| 2025-02-05 | 2695 | くら寿司 | 827,241 | 1.99% | 2,683 | 2,696 | 2,660 | 2,672 | 257,200 | ▼ | -0.01% |
| 2025-02-06 | 2695 | くら寿司 | 862,241 | 2.08% | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 | ▲ | 0.09% |
| 2025-02-06 | 2695 | くら寿司 | 862,241 | 2.08% | 2,650 | 2,691 | 2,650 | 2,676 | 328,000 | ▲ | 0.09% |
| 2025-02-07 | 2695 | くら寿司 | 890,141 | 2.15% | 2,673 | 2,719 | 2,655 | 2,699 | 320,500 | ▲ | 0.06% |
| 2025-02-07 | 2695 | くら寿司 | 890,141 | 2.15% | 2,673 | 2,719 | 2,655 | 2,699 | 320,500 | ▲ | 0.06% |
| 2025-02-10 | 2695 | くら寿司 | 802,841 | 1.93% | 2,697 | 2,697 | 2,655 | 2,690 | 273,300 | ▼ | -0.21% |
| 2025-02-10 | 2695 | くら寿司 | 802,841 | 1.93% | 2,697 | 2,697 | 2,655 | 2,690 | 273,300 | ▼ | -0.21% |
| 2025-02-12 | 2695 | くら寿司 | 646,473 | 1.56% | 2,699 | 2,704 | 2,653 | 2,698 | 295,200 | ▼ | -0.36% |
| 2025-02-12 | 2695 | くら寿司 | 646,473 | 1.56% | 2,699 | 2,704 | 2,653 | 2,698 | 295,200 | ▼ | -0.36% |
| 2025-02-14 | 2695 | くら寿司 | 711,173 | 1.71% | 2,706 | 2,717 | 2,671 | 2,673 | 293,600 | ▲ | 0.14% |
| 2025-02-17 | 2695 | くら寿司 | 681,073 | 1.64% | 2,660 | 2,660 | 2,537 | 2,539 | 658,900 | ▼ | -0.07% |
| 2025-02-18 | 2695 | くら寿司 | 849,573 | 2.05% | 2,549 | 2,616 | 2,545 | 2,602 | 309,200 | ▲ | 0.4% |
| 2025-02-19 | 2695 | くら寿司 | 786,173 | 1.89% | 2,600 | 2,615 | 2,574 | 2,590 | 338,800 | ▼ | -0.15% |
| 2025-02-25 | 2695 | くら寿司 | 879,473 | 2.12% | 3,165 | 3,170 | 3,065 | 3,075 | 1,077,800 | ▲ | 0.23% |
| 2025-02-27 | 2695 | くら寿司 | 836,041 | 2.01% | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 | ▼ | -0.11% |
| 2025-03-03 | 2695 | くら寿司 | 927,998 | 2.24% | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 | ▲ | 0.23% |
| 2025-03-07 | 2695 | くら寿司 | 908,898 | 2.19% | 3,095 | 3,105 | 3,065 | 3,065 | 242,800 | ▼ | -0.05% |
| 2025-03-10 | 2695 | くら寿司 | 854,498 | 2.06% | 3,085 | 3,095 | 3,065 | 3,095 | 176,500 | ▼ | -0.12% |
| 2025-03-11 | 2695 | くら寿司 | 765,398 | 1.84% | 3,065 | 3,140 | 3,060 | 3,125 | 353,500 | ▼ | -0.21% |
| 2025-03-13 | 2695 | くら寿司 | 743,498 | 1.79% | 3,140 | 3,140 | 3,070 | 3,115 | 262,200 | ▼ | -0.05% |
| 2025-03-17 | 2695 | くら寿司 | 697,730 | 1.68% | 3,155 | 3,170 | 3,075 | 3,085 | 558,800 | ▼ | -0.11% |
| 2025-03-18 | 2695 | くら寿司 | 531,230 | 1.28% | 3,090 | 3,160 | 3,070 | 3,135 | 446,300 | ▼ | -0.39% |
| 2025-03-19 | 2695 | くら寿司 | 453,330 | 1.09% | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 | ▼ | -0.18% |
| 2025-03-21 | 2695 | くら寿司 | 705,030 | 1.70% | 3,150 | 3,175 | 3,140 | 3,140 | 191,200 | ▲ | 0.6% |
| 2025-03-24 | 2695 | くら寿司 | 680,030 | 1.64% | 3,155 | 3,180 | 3,140 | 3,145 | 183,800 | ▼ | -0.06% |
| 2025-03-26 | 2695 | くら寿司 | 637,130 | 1.53% | 3,115 | 3,125 | 3,085 | 3,105 | 210,800 | ▼ | -0.1% |
| 2025-03-27 | 2695 | くら寿司 | 617,530 | 1.49% | 3,105 | 3,145 | 3,105 | 3,130 | 229,900 | ▼ | -0.04% |
| 2025-03-28 | 2695 | くら寿司 | 561,630 | 1.35% | 3,145 | 3,225 | 3,140 | 3,180 | 554,000 | ▼ | -0.13% |
| 2025-04-02 | 2695 | くら寿司 | 619,430 | 1.49% | 3,145 | 3,155 | 3,100 | 3,110 | 259,100 | ▲ | 0.13% |
| 2025-04-03 | 2695 | くら寿司 | 673,630 | 1.62% | 3,090 | 3,120 | 3,060 | 3,110 | 431,900 | ▲ | 0.13% |
| 2025-04-04 | 2695 | くら寿司 | 725,530 | 1.75% | 3,075 | 3,120 | 3,050 | 3,105 | 487,400 | ▲ | 0.12% |
| 2025-04-08 | 2695 | くら寿司 | 703,230 | 1.69% | 3,055 | 3,135 | 3,055 | 3,115 | 350,300 | ▼ | -0.06% |
| 2025-04-10 | 2695 | くら寿司 | 613,430 | 1.48% | 3,190 | 3,190 | 3,145 | 3,180 | 449,700 | ▼ | -0.2% |
| 2025-04-11 | 2695 | くら寿司 | 554,130 | 1.33% | 3,155 | 3,295 | 3,155 | 3,295 | 735,700 | ▼ | -0.14% |
| 2025-04-14 | 2695 | くら寿司 | 519,930 | 1.25% | 3,345 | 3,395 | 3,330 | 3,360 | 553,300 | ▼ | -0.08% |
| 2025-04-18 | 2695 | くら寿司 | 584,530 | 1.41% | 3,330 | 3,375 | 3,325 | 3,375 | 395,000 | ▲ | 0.15% |
| 2025-04-21 | 2695 | くら寿司 | 637,630 | 1.54% | 3,390 | 3,415 | 3,380 | 3,385 | 482,400 | ▲ | 0.13% |
| 2025-04-22 | 2695 | くら寿司 | 693,130 | 1.67% | 3,385 | 3,415 | 3,365 | 3,380 | 305,700 | ▲ | 0.12% |
| 2025-04-23 | 2695 | くら寿司 | 707,830 | 1.70% | 3,385 | 3,395 | 3,360 | 3,385 | 365,300 | ▲ | 0.03% |
| 2025-04-24 | 2695 | くら寿司 | 688,630 | 1.66% | 3,375 | 3,380 | 3,350 | 3,350 | 443,400 | ▼ | -0.04% |
| 2025-04-28 | 2695 | くら寿司 | 649,330 | 1.56% | 3,260 | 3,295 | 3,250 | 3,280 | 615,200 | ▼ | -0.09% |
| 2025-04-30 | 2695 | くら寿司 | 707,530 | 1.70% | 3,250 | 3,285 | 3,150 | 3,165 | 387,900 | ▲ | 0.13% |
| 2025-05-07 | 2695 | くら寿司 | 689,630 | 1.66% | 3,130 | 3,190 | 3,095 | 3,165 | 223,100 | ▼ | -0.04% |
| 2025-05-12 | 2695 | くら寿司 | 634,930 | 1.53% | 3,135 | 3,160 | 3,115 | 3,120 | 167,500 | ▼ | -0.12% |
| 2025-05-14 | 2695 | くら寿司 | 589,336 | 1.42% | 3,130 | 3,210 | 3,120 | 3,190 | 225,700 | ▼ | -0.11% |
| 2025-05-16 | 2695 | くら寿司 | 576,236 | 1.39% | 3,185 | 3,220 | 3,175 | 3,190 | 157,300 | ▼ | -0.03% |
| 2025-05-20 | 2695 | くら寿司 | 593,636 | 1.43% | 3,160 | 3,160 | 3,095 | 3,095 | 252,000 | ▲ | 0.04% |
| 2025-05-22 | 2695 | くら寿司 | 684,977 | 1.65% | 3,055 | 3,100 | 3,045 | 3,075 | 132,800 | ▲ | 0.21% |
| 2025-05-26 | 2695 | くら寿司 | 605,277 | 1.46% | 3,110 | 3,165 | 3,105 | 3,155 | 149,600 | ▼ | -0.18% |
| 2025-05-28 | 2695 | くら寿司 | 561,777 | 1.35% | 3,185 | 3,215 | 3,170 | 3,195 | 134,200 | ▼ | -0.1% |
| 2025-05-29 | 2695 | くら寿司 | 641,877 | 1.55% | 3,190 | 3,215 | 3,175 | 3,190 | 86,500 | ▲ | 0.19% |
| 2025-06-02 | 2695 | くら寿司 | 713,377 | 1.72% | 3,190 | 3,190 | 3,140 | 3,140 | 106,000 | ▲ | 0.16% |
| 2025-06-04 | 2695 | くら寿司 | 584,477 | 1.41% | 3,155 | 3,170 | 3,135 | 3,170 | 63,300 | ▼ | -0.31% |
| 2024-03-13 | 2698 | キャンドゥ | 100,596 | 0.59% | 2,709 | 2,713 | 2,677 | 2,684 | 14,800 | ▼ | -0.02% |
| 2024-03-18 | 2698 | キャンドゥ | 46,796 | 0.27% | 2,682 | 2,719 | 2,680 | 2,704 | 22,400 | ▼ | -0.31% |
| 2024-11-22 | 269A | サピート | 7,900 | 0.51% | 3,430 | 3,435 | 3,160 | 3,210 | 117,100 | ▲ | 0.14% |
| 2024-11-25 | 269A | サピート | 5,800 | 0.37% | 3,220 | 3,325 | 3,125 | 3,240 | 78,900 | ▼ | -0.14% |
| 2025-05-13 | 269A | サピート | 12,805 | 0.81% | 2,770 | 3,170 | 2,705 | 2,749 | 107,500 | ▲ | 0.41% |
| 2025-05-15 | 269A | サピート | 12,005 | 0.76% | 2,734 | 2,960 | 2,621 | 2,939 | 62,600 | ▼ | -0.05% |
| 2025-05-19 | 269A | サピート | 12,805 | 0.81% | 3,085 | 3,085 | 2,886 | 2,895 | 25,600 | ▲ | 0.05% |
| 2025-05-21 | 269A | サピート | 11,205 | 0.71% | 2,829 | 2,836 | 2,715 | 2,715 | 12,700 | ▼ | -0.1% |
| 2025-05-26 | 269A | サピート | 10,805 | 0.68% | 2,696 | 2,772 | 2,677 | 2,766 | 11,600 | ▼ | -0.02% |
| 2025-05-30 | 269A | サピート | 8,505 | 0.53% | 2,750 | 2,950 | 2,750 | 2,949 | 23,800 | ▼ | -0.15% |
| 2025-06-02 | 269A | サピート | 7,305 | 0.46% | 2,999 | 3,070 | 2,923 | 2,967 | 23,900 | ▼ | -0.07% |
| 2025-05-26 | 2700 | 木徳神糧 | 12,700 | 0.74% | 10,210 | 10,380 | 9,470 | 10,380 | 89,700 | ▲ | 0.32% |
| 2025-06-03 | 2700 | 木徳神糧 | 10,800 | 0.63% | 11,290 | 12,070 | 11,290 | 12,000 | 31,300 | ▼ | -0.1% |
| 2025-06-04 | 2700 | 木徳神糧 | 9,900 | 0.58% | 12,150 | 12,650 | 11,940 | 12,500 | 48,700 | ▼ | -0.05% |
| 2024-08-02 | 2726 | パルＨＤ | 479,612 | 0.51% | 2,064 | 2,110 | 1,987 | 2,019 | 1,291,100 | ▲ | 0.07% |
| 2024-08-05 | 2726 | パルＨＤ | 436,812 | 0.47% | 2,000 | 2,081 | 1,910 | 1,939 | 2,029,500 | ▼ | -0.04% |
| 2024-08-26 | 2726 | パルＨＤ | 506,583 | 0.54% | 2,343 | 2,409 | 2,332 | 2,361 | 914,600 | ▲ | 0.13% |
| 2024-09-02 | 2726 | パルＨＤ | 458,212 | 0.49% | 2,337 | 2,337 | 2,291 | 2,309 | 334,600 | ▼ | -0.05% |
| 2024-09-09 | 2726 | パルＨＤ | 464,525 | 0.50% | 2,376 | 2,410 | 2,340 | 2,386 | 532,800 | ▲ | 0.01% |
| 2024-09-19 | 2726 | パルＨＤ | 402,044 | 0.43% | 2,407 | 2,455 | 2,374 | 2,415 | 562,200 | ▼ | -0.07% |
| 2024-03-05 | 2743 | ピクセル | 711,000 | 0.92% | 140 | 163 | 127 | 163 | 28,430,500 | ▲ | 0.67% |
| 2024-03-06 | 2743 | ピクセル | 670,200 | 0.87% | 160 | 172 | 135 | 149 | 15,072,900 | ▼ | -0.05% |
| 2024-03-08 | 2743 | ピクセル | 550,100 | 0.71% | 119 | 150 | 117 | 136 | 8,946,400 | ▼ | -0.16% |
| 2024-03-11 | 2743 | ピクセル | 513,800 | 0.66% | 130 | 143 | 125 | 133 | 4,027,800 | ▼ | -0.04% |
| 2024-03-14 | 2743 | ピクセル | 398,200 | 0.51% | 111 | 129 | 90 | 121 | 10,084,900 | ▼ | -0.15% |
| 2024-03-15 | 2743 | ピクセル | 296,100 | 0.38% | 116 | 147 | 116 | 136 | 8,485,800 | ▼ | -0.13% |
| 2024-11-15 | 2743 | ピクセル | 591,900 | 0.63% | 75 | 79 | 68 | 72 | 3,308,000 | ▲ | 0.21% |
| 2024-11-22 | 2743 | ピクセル | 687,600 | 0.74% | 63 | 63 | 57 | 59 | 3,460,200 | ▲ | 0.1% |
| 2024-11-26 | 2743 | ピクセル | 610,800 | 0.65% | 65 | 65 | 62 | 63 | 967,800 | ▼ | -0.08% |
| 2024-11-27 | 2743 | ピクセル | 940,400 | 1.01% | 83 | 93 | 77 | 79 | 21,550,100 | ▲ | 0.36% |
| 2024-11-28 | 2743 | ピクセル | 1,090,500 | 1.17% | 78 | 78 | 69 | 71 | 5,866,700 | ▲ | 0.15% |
| 2024-11-29 | 2743 | ピクセル | 1,018,000 | 1.09% | 68 | 71 | 68 | 68 | 1,979,600 | ▼ | -0.07% |
| 2024-12-02 | 2743 | ピクセル | 907,300 | 0.97% | 67 | 70 | 67 | 67 | 1,004,600 | ▼ | -0.12% |
| 2024-12-23 | 2743 | ピクセル | 961,500 | 1.03% | 100 | 101 | 95 | 97 | 1,980,100 | ▲ | 0.06% |
| 2024-12-26 | 2743 | ピクセル | 1,047,600 | 1.13% | 90 | 90 | 83 | 84 | 2,647,300 | ▲ | 0.09% |
| 2024-12-27 | 2743 | ピクセル | 1,163,700 | 1.25% | 83 | 96 | 82 | 88 | 3,224,700 | ▲ | 0.12% |
| 2024-12-30 | 2743 | ピクセル | 1,298,300 | 1.40% | 88 | 94 | 87 | 92 | 1,586,800 | ▲ | 0.14% |
| 2025-01-06 | 2743 | ピクセル | 1,395,900 | 1.50% | 97 | 101 | 93 | 96 | 3,109,700 | ▲ | 0.1% |
| 2025-01-07 | 2743 | ピクセル | 1,687,600 | 1.82% | 96 | 97 | 92 | 93 | 2,054,900 | ▲ | 0.32% |
| 2025-01-14 | 2743 | ピクセル | 1,666,300 | 1.79% | 98 | 98 | 93 | 94 | 1,533,100 | ▼ | -0.03% |
| 2025-02-04 | 2743 | ピクセル | 1,536,100 | 1.65% | 106 | 109 | 97 | 100 | 4,514,000 | ▼ | -0.14% |
| 2025-02-04 | 2743 | ピクセル | 1,536,100 | 1.65% | 106 | 109 | 97 | 100 | 4,514,000 | ▼ | -0.14% |
| 2025-02-07 | 2743 | ピクセル | 1,459,600 | 1.57% | 96 | 98 | 94 | 97 | 856,200 | ▼ | -0.07% |
| 2025-02-07 | 2743 | ピクセル | 1,459,600 | 1.57% | 96 | 98 | 94 | 97 | 856,200 | ▼ | -0.07% |
| 2025-02-13 | 2743 | ピクセル | 1,352,500 | 1.46% | 97 | 101 | 95 | 99 | 1,182,100 | ▼ | -0.11% |
| 2025-02-13 | 2743 | ピクセル | 1,352,500 | 1.46% | 97 | 101 | 95 | 99 | 1,182,100 | ▼ | -0.11% |
| 2025-02-17 | 2743 | ピクセル | 1,291,500 | 1.39% | 97 | 98 | 96 | 97 | 449,700 | ▼ | -0.07% |
| 2025-02-19 | 2743 | ピクセル | 1,175,000 | 1.26% | 100 | 106 | 96 | 99 | 2,200,500 | ▼ | -0.12% |
| 2025-02-25 | 2743 | ピクセル | 1,097,100 | 1.17% | 84 | 92 | 83 | 91 | 1,636,700 | ▼ | -0.09% |
| 2025-03-03 | 2743 | ピクセル | 1,020,600 | 1.09% | 87 | 90 | 86 | 88 | 770,100 | ▼ | -0.07% |
| 2025-03-05 | 2743 | ピクセル | 1,077,800 | 1.15% | 85 | 85 | 82 | 82 | 1,203,500 | ▲ | 0.05% |
| 2025-03-06 | 2743 | ピクセル | 1,362,000 | 1.45% | 84 | 94 | 82 | 89 | 2,084,600 | ▲ | 0.3% |
| 2025-03-07 | 2743 | ピクセル | 1,400,500 | 1.50% | 86 | 88 | 83 | 83 | 1,107,000 | ▲ | 0.05% |
| 2025-03-12 | 2743 | ピクセル | 1,506,000 | 1.61% | 90 | 95 | 87 | 92 | 1,771,800 | ▲ | 0.11% |
| 2025-03-18 | 2743 | ピクセル | 1,489,500 | 1.59% | 90 | 91 | 88 | 89 | 626,700 | ▼ | -0.02% |
| 2025-03-19 | 2743 | ピクセル | 1,504,700 | 1.61% | 88 | 90 | 87 | 87 | 879,300 | ▲ | 0.02% |
| 2025-03-21 | 2743 | ピクセル | 1,504,100 | 1.56% | 86 | 87 | 85 | 85 | 572,500 | ▼ | -0.05% |
| 2025-03-26 | 2743 | ピクセル | 1,598,900 | 1.66% | 83 | 84 | 82 | 83 | 919,100 | ▲ | 0.09% |
| 2025-04-02 | 2743 | ピクセル | 1,492,700 | 1.54% | 76 | 76 | 69 | 70 | 1,760,400 | ▼ | -0.11% |
| 2025-04-03 | 2743 | ピクセル | 1,390,300 | 1.44% | 68 | 69 | 66 | 67 | 1,077,200 | ▼ | -0.1% |
| 2025-04-04 | 2743 | ピクセル | 1,285,100 | 1.33% | 66 | 68 | 61 | 65 | 1,535,200 | ▼ | -0.1% |
| 2025-04-07 | 2743 | ピクセル | 1,108,000 | 1.15% | 59 | 60 | 54 | 55 | 1,656,600 | ▼ | -0.18% |
| 2025-04-08 | 2743 | ピクセル | 928,500 | 0.96% | 62 | 71 | 57 | 66 | 2,196,200 | ▼ | -0.18% |
| 2025-04-09 | 2743 | ピクセル | 842,500 | 0.87% | 64 | 65 | 61 | 64 | 891,200 | ▼ | -0.08% |
| 2025-04-11 | 2743 | ピクセル | 764,300 | 0.79% | 67 | 67 | 63 | 66 | 411,300 | ▼ | -0.07% |
| 2025-04-25 | 2743 | ピクセル | 667,700 | 0.68% | 65 | 65 | 63 | 63 | 358,500 | ▼ | -0.1% |
| 2025-04-28 | 2743 | ピクセル | 753,600 | 0.77% | 63 | 70 | 58 | 60 | 7,750,100 | ▲ | 0.08% |
| 2025-04-30 | 2743 | ピクセル | 929,500 | 0.95% | 60 | 68 | 56 | 59 | 4,383,300 | ▲ | 0.17% |
| 2025-05-01 | 2743 | ピクセル | 979,200 | 1.00% | 61 | 61 | 59 | 59 | 391,200 | ▲ | 0.05% |
| 2025-05-08 | 2743 | ピクセル | 1,081,100 | 1.11% | 58 | 59 | 57 | 58 | 383,800 | ▲ | 0.11% |
| 2025-05-09 | 2743 | ピクセル | 1,064,000 | 1.09% | 58 | 59 | 57 | 59 | 545,100 | ▼ | -0.02% |
| 2025-05-12 | 2743 | ピクセル | 1,073,500 | 1.10% | 58 | 58 | 56 | 57 | 434,900 | ▲ | 0.01% |
| 2025-05-13 | 2743 | ピクセル | 1,042,000 | 1.07% | 57 | 58 | 56 | 58 | 609,800 | ▼ | -0.03% |
| 2025-05-14 | 2743 | ピクセル | 968,900 | 0.99% | 57 | 61 | 57 | 60 | 1,195,400 | ▼ | -0.08% |
| 2025-05-21 | 2743 | ピクセル | 1,090,400 | 1.11% | 59 | 77 | 58 | 69 | 10,083,400 | ▲ | 0.12% |
| 2025-05-22 | 2743 | ピクセル | 1,066,800 | 1.09% | 69 | 74 | 66 | 72 | 2,782,800 | ▼ | -0.02% |
| 2025-05-23 | 2743 | ピクセル | 1,159,500 | 1.19% | 75 | 85 | 72 | 79 | 6,426,500 | ▲ | 0.09% |
| 2025-05-26 | 2743 | ピクセル | 1,425,900 | 1.46% | 85 | 85 | 76 | 76 | 2,958,300 | ▲ | 0.27% |
| 2025-05-30 | 2743 | ピクセル | 1,351,900 | 1.38% | 72 | 75 | 71 | 74 | 605,700 | ▼ | -0.08% |
| 2024-11-21 | 2749 | ＪＰＨＤ | 462,302 | 0.52% | 649 | 655 | 638 | 650 | 186,200 | ▲ | 0.11% |
| 2024-11-27 | 2749 | ＪＰＨＤ | 530,502 | 0.60% | 648 | 659 | 643 | 658 | 205,600 | ▲ | 0.07% |
| 2024-11-29 | 2749 | ＪＰＨＤ | 508,302 | 0.57% | 650 | 654 | 644 | 644 | 198,900 | ▼ | -0.03% |
| 2024-12-03 | 2749 | ＪＰＨＤ | 410,802 | 0.46% | 627 | 680 | 623 | 675 | 591,900 | ▼ | -0.1% |
| 2024-11-28 | 274A | ガーデン | 35,100 | 0.53% | 2,630 | 2,790 | 2,630 | 2,665 | 161,300 | ▲ | 0.13% |
| 2024-12-03 | 274A | ガーデン | 42,900 | 0.65% | 2,776 | 2,817 | 2,707 | 2,750 | 50,700 | ▲ | 0.12% |
| 2024-12-06 | 274A | ガーデン | 36,300 | 0.55% | 2,889 | 3,055 | 2,882 | 3,035 | 168,000 | ▼ | -0.09% |
| 2024-12-09 | 274A | ガーデン | 40,600 | 0.61% | 3,000 | 3,015 | 2,951 | 3,000 | 62,000 | ▲ | 0.05% |
| 2024-12-10 | 274A | ガーデン | 48,500 | 0.73% | 2,969 | 2,999 | 2,903 | 2,938 | 48,800 | ▲ | 0.12% |
| 2024-12-18 | 274A | ガーデン | 35,200 | 0.53% | 2,841 | 2,982 | 2,841 | 2,982 | 51,900 | ▼ | -0.19% |
| 2024-12-23 | 274A | ガーデン | 32,500 | 0.49% | 2,910 | 2,950 | 2,853 | 2,914 | 26,700 | ▼ | -0.04% |
| 2025-01-07 | 274A | ガーデン | 34,900 | 0.52% | 3,085 | 3,140 | 3,070 | 3,125 | 37,300 | ▲ | 0.03% |
| 2025-01-09 | 274A | ガーデン | 45,500 | 0.68% | 3,080 | 3,090 | 2,985 | 3,025 | 51,400 | ▲ | 0.16% |
| 2025-01-10 | 274A | ガーデン | 47,500 | 0.71% | 2,988 | 3,050 | 2,919 | 2,961 | 106,400 | ▲ | 0.02% |
| 2025-01-16 | 274A | ガーデン | 54,200 | 0.82% | 2,461 | 2,461 | 2,395 | 2,420 | 75,100 | ▲ | 0.1% |
| 2025-01-17 | 274A | ガーデン | 45,300 | 0.68% | 2,445 | 2,499 | 2,406 | 2,496 | 69,500 | ▼ | -0.13% |
| 2025-01-20 | 274A | ガーデン | 48,600 | 0.73% | 2,520 | 2,520 | 2,452 | 2,474 | 76,400 | ▲ | 0.04% |
| 2025-01-22 | 274A | ガーデン | 45,400 | 0.67% | 2,537 | 2,540 | 2,492 | 2,529 | 37,500 | ▼ | -0.05% |
| 2025-02-03 | 274A | ガーデン | 25,300 | 0.37% | 2,691 | 2,813 | 2,675 | 2,806 | 94,600 | ▼ | -0.3% |
| 2025-02-03 | 274A | ガーデン | 25,300 | 0.37% | 2,691 | 2,813 | 2,675 | 2,806 | 94,600 | ▼ | -0.3% |
| 2024-12-10 | 2752 | フジオフード | 271,983 | 0.53% | 1,184 | 1,184 | 1,170 | 1,171 | 2,303,500 | ▲ | 0.53% |
| 2024-12-11 | 2752 | フジオフード | 205,783 | 0.40% | 1,175 | 1,187 | 1,175 | 1,187 | 521,800 | ▼ | -0.13% |
| 2024-03-04 | 2760 | 東エレデバ | 141,520 | 0.45% | 8,090 | 8,100 | 7,810 | 7,880 | 1,348,800 | ▼ | -0.1% |
| 2024-03-11 | 2760 | 東エレデバ | 158,520 | 0.50% | 7,150 | 7,220 | 7,000 | 7,100 | 756,900 | ▲ | 0.04% |
| 2024-03-12 | 2760 | 東エレデバ | 151,320 | 0.48% | 6,950 | 6,960 | 6,690 | 6,840 | 836,600 | ▼ | -0.02% |
| 2024-03-13 | 2760 | 東エレデバ | 160,020 | 0.51% | 7,110 | 7,150 | 6,570 | 6,590 | 1,033,100 | ▲ | 0.03% |
| 2024-03-15 | 2760 | 東エレデバ | 148,961 | 0.47% | 6,390 | 6,490 | 6,290 | 6,330 | 572,300 | ▼ | -0.04% |
| 2024-03-18 | 2760 | 東エレデバ | 161,693 | 0.51% | 6,280 | 6,550 | 6,240 | 6,500 | 611,300 | ▲ | 0.04% |
| 2024-03-21 | 2760 | 東エレデバ | 156,174 | 0.49% | 6,700 | 6,710 | 6,510 | 6,670 | 613,500 | ▼ | -0.02% |
| 2024-03-25 | 2760 | 東エレデバ | 207,674 | 0.66% | 6,660 | 6,740 | 6,570 | 6,570 | 414,100 | ▲ | 0.17% |
| 2024-03-27 | 2760 | 東エレデバ | 222,617 | 0.71% | 6,990 | 7,050 | 6,840 | 6,890 | 631,800 | ▲ | 0.04% |
| 2024-03-28 | 2760 | 東エレデバ | 217,917 | 0.69% | 6,750 | 7,020 | 6,720 | 6,840 | 531,100 | ▼ | -0.02% |
| 2024-04-04 | 2760 | 東エレデバ | 179,317 | 0.57% | 6,470 | 6,730 | 6,400 | 6,630 | 512,900 | ▼ | -0.12% |
| 2024-04-16 | 2760 | 東エレデバ | 202,591 | 0.64% | 6,140 | 6,150 | 5,980 | 6,000 | 467,700 | ▲ | 0.07% |
| 2024-04-24 | 2760 | 東エレデバ | 225,537 | 0.71% | 5,800 | 5,950 | 5,770 | 5,900 | 439,300 | ▲ | 0.06% |
| 2024-04-30 | 2760 | 東エレデバ | 215,237 | 0.68% | 5,700 | 5,790 | 5,610 | 5,740 | 490,500 | ▼ | -0.02% |
| 2024-05-01 | 2760 | 東エレデバ | 254,137 | 0.81% | 5,250 | 5,370 | 5,070 | 5,180 | 1,324,800 | ▲ | 0.13% |
| 2024-05-02 | 2760 | 東エレデバ | 227,337 | 0.72% | 5,150 | 5,220 | 5,020 | 5,030 | 635,100 | ▼ | -0.09% |
| 2024-05-09 | 2760 | 東エレデバ | 206,167 | 0.65% | 5,010 | 5,050 | 4,905 | 4,975 | 478,700 | ▼ | -0.06% |
| 2024-05-10 | 2760 | 東エレデバ | 162,767 | 0.51% | 4,895 | 4,940 | 4,800 | 4,875 | 644,500 | ▼ | -0.14% |
| 2024-05-13 | 2760 | 東エレデバ | 135,567 | 0.43% | 4,910 | 5,100 | 4,845 | 5,090 | 488,500 | ▼ | -0.08% |
| 2024-08-23 | 2760 | 東エレデバ | 157,053 | 0.50% | 3,920 | 3,950 | 3,870 | 3,930 | 128,500 | ▲ | 0.09% |
| 2024-09-02 | 2760 | 東エレデバ | 191,380 | 0.61% | 3,955 | 3,960 | 3,810 | 3,830 | 154,900 | ▲ | 0.1% |
| 2024-09-18 | 2760 | 東エレデバ | 222,546 | 0.71% | 3,540 | 3,540 | 3,465 | 3,485 | 84,000 | ▲ | 0.09% |
| 2024-09-25 | 2760 | 東エレデバ | 215,646 | 0.68% | 3,660 | 3,690 | 3,620 | 3,645 | 107,600 | ▼ | -0.02% |
| 2024-09-27 | 2760 | 東エレデバ | 222,346 | 0.70% | 3,815 | 3,840 | 3,760 | 3,830 | 176,400 | ▲ | 0.01% |
| 2024-10-09 | 2760 | 東エレデバ | 198,276 | 0.63% | 3,655 | 3,655 | 3,620 | 3,625 | 93,700 | ▼ | -0.06% |
| 2024-10-17 | 2760 | 東エレデバ | 174,971 | 0.55% | 3,540 | 3,545 | 3,470 | 3,495 | 149,500 | ▼ | -0.07% |
| 2024-10-21 | 2760 | 東エレデバ | 154,971 | 0.49% | 3,510 | 3,550 | 3,490 | 3,550 | 79,400 | ▼ | -0.06% |
| 2024-11-06 | 2760 | 東エレデバ | 160,351 | 0.51% | 3,100 | 3,265 | 3,095 | 3,235 | 351,400 | ▲ | 0.03% |
| 2024-11-07 | 2760 | 東エレデバ | 146,651 | 0.46% | 3,270 | 3,305 | 3,195 | 3,210 | 226,500 | ▼ | -0.04% |
| 2025-03-03 | 2760 | 東エレデバ | 179,491 | 0.57% | 3,200 | 3,245 | 3,200 | 3,210 | 126,400 | ▲ | 0.12% |
| 2025-03-05 | 2760 | 東エレデバ | 189,038 | 0.60% | 3,145 | 3,215 | 3,130 | 3,130 | 178,700 | ▲ | 0.03% |
| 2025-03-14 | 2760 | 東エレデバ | 223,919 | 0.71% | 3,095 | 3,145 | 3,095 | 3,100 | 78,200 | ▲ | 0.1% |
| 2025-03-17 | 2760 | 東エレデバ | 312,519 | 0.99% | 3,135 | 3,190 | 3,135 | 3,145 | 115,100 | ▲ | 0.28% |
| 2025-03-18 | 2760 | 東エレデバ | 322,780 | 1.03% | 3,170 | 3,210 | 3,165 | 3,205 | 94,300 | ▲ | 0.04% |
| 2025-03-28 | 2760 | 東エレデバ | 351,946 | 1.12% | 3,055 | 3,085 | 3,010 | 3,020 | 112,400 | ▲ | 0.09% |
| 2025-03-31 | 2760 | 東エレデバ | 338,646 | 1.08% | 2,999 | 3,025 | 2,965 | 2,966 | 188,600 | ▼ | -0.04% |
| 2025-04-04 | 2760 | 東エレデバ | 283,306 | 0.90% | 2,835 | 2,868 | 2,690 | 2,766 | 254,500 | ▼ | -0.18% |
| 2025-04-07 | 2760 | 東エレデバ | 256,106 | 0.81% | 2,400 | 2,516 | 2,326 | 2,439 | 304,300 | ▼ | -0.08% |
| 2025-04-09 | 2760 | 東エレデバ | 248,606 | 0.79% | 2,576 | 2,580 | 2,451 | 2,489 | 178,100 | ▼ | -0.02% |
| 2025-04-30 | 2760 | 東エレデバ | 208,667 | 0.66% | 2,975 | 3,045 | 2,943 | 2,955 | 272,300 | ▼ | -0.13% |
| 2025-05-02 | 2760 | 東エレデバ | 183,667 | 0.58% | 2,880 | 2,888 | 2,782 | 2,808 | 196,500 | ▼ | -0.08% |
| 2025-05-07 | 2760 | 東エレデバ | 192,291 | 0.61% | 2,801 | 2,878 | 2,780 | 2,831 | 146,600 | ▲ | 0.03% |
| 2025-05-19 | 2760 | 東エレデバ | 229,592 | 0.73% | 2,905 | 2,910 | 2,833 | 2,855 | 157,500 | ▲ | 0.12% |
| 2025-05-21 | 2760 | 東エレデバ | 250,704 | 0.80% | 2,745 | 2,770 | 2,717 | 2,718 | 129,800 | ▲ | 0.07% |
| 2024-07-03 | 2764 | ひらまつ | 378,195 | 0.50% | 213 | 214 | 209 | 212 | 249,400 | ▲ | 0.09% |
| 2024-07-04 | 2764 | ひらまつ | 342,795 | 0.45% | 212 | 212 | 208 | 208 | 342,000 | ▼ | -0.04% |
| 2024-03-01 | 2767 | 円谷フィＨＤ | 1,828,095 | 2.63% | 1,558 | 1,654 | 1,558 | 1,624 | 3,613,700 | ▼ | -0.07% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 1,921,595 | 2.76% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▲ | 0.12% |
| 2024-03-06 | 2767 | 円谷フィＨＤ | 1,828,095 | 2.63% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.12% |
| 2024-03-07 | 2767 | 円谷フィＨＤ | 1,776,095 | 2.55% | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | ▼ | -0.08% |
| 2024-03-13 | 2767 | 円谷フィＨＤ | 1,813,495 | 2.61% | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | ▲ | 0.06% |
| 2024-03-14 | 2767 | 円谷フィＨＤ | 1,801,895 | 2.59% | 1,555 | 1,621 | 1,540 | 1,611 | 1,774,700 | ▼ | -0.02% |
| 2024-03-15 | 2767 | 円谷フィＨＤ | 1,929,395 | 2.78% | 1,600 | 1,600 | 1,542 | 1,563 | 1,236,400 | ▲ | 0.18% |
| 2024-03-18 | 2767 | 円谷フィＨＤ | 1,986,695 | 2.86% | 1,583 | 1,600 | 1,533 | 1,600 | 1,333,300 | ▲ | 0.08% |
| 2024-03-19 | 2767 | 円谷フィＨＤ | 2,054,895 | 2.96% | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | ▲ | 0.1% |
| 2024-03-21 | 2767 | 円谷フィＨＤ | 1,972,395 | 2.84% | 1,648 | 1,653 | 1,602 | 1,633 | 1,274,200 | ▼ | -0.12% |
| 2024-03-22 | 2767 | 円谷フィＨＤ | 1,841,995 | 2.65% | 1,659 | 1,780 | 1,650 | 1,780 | 3,475,100 | ▼ | -0.18% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 1,638,095 | 2.36% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.29% |
| 2024-03-26 | 2767 | 円谷フィＨＤ | 1,578,395 | 2.27% | 1,752 | 1,847 | 1,735 | 1,777 | 3,977,800 | ▼ | -0.08% |
| 2024-04-01 | 2767 | 円谷フィＨＤ | 1,648,795 | 2.37% | 1,708 | 1,732 | 1,667 | 1,700 | 1,167,200 | ▲ | 0.1% |
| 2024-04-03 | 2767 | 円谷フィＨＤ | 1,697,495 | 2.44% | 1,665 | 1,697 | 1,635 | 1,688 | 1,070,700 | ▲ | 0.06% |
| 2024-04-04 | 2767 | 円谷フィＨＤ | 1,805,595 | 2.60% | 1,700 | 1,702 | 1,594 | 1,602 | 1,785,600 | ▲ | 0.16% |
| 2024-04-05 | 2767 | 円谷フィＨＤ | 1,965,595 | 2.83% | 1,562 | 1,611 | 1,556 | 1,597 | 971,600 | ▲ | 0.23% |
| 2024-04-08 | 2767 | 円谷フィＨＤ | 2,024,895 | 2.91% | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 | ▲ | 0.08% |
| 2024-04-10 | 2767 | 円谷フィＨＤ | 2,150,095 | 3.09% | 1,636 | 1,684 | 1,631 | 1,658 | 972,800 | ▲ | 0.17% |
| 2024-04-11 | 2767 | 円谷フィＨＤ | 2,231,795 | 3.21% | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | ▲ | 0.12% |
| 2024-04-12 | 2767 | 円谷フィＨＤ | 2,298,595 | 3.31% | 1,660 | 1,660 | 1,596 | 1,625 | 711,500 | ▲ | 0.1% |
| 2024-04-15 | 2767 | 円谷フィＨＤ | 2,273,395 | 3.27% | 1,618 | 1,667 | 1,616 | 1,641 | 914,500 | ▼ | -0.04% |
| 2024-04-16 | 2767 | 円谷フィＨＤ | 2,310,595 | 3.32% | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 | ▲ | 0.04% |
| 2024-04-22 | 2767 | 円谷フィＨＤ | 2,258,095 | 3.25% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▼ | -0.06% |
| 2024-04-23 | 2767 | 円谷フィＨＤ | 2,528,395 | 3.64% | 1,690 | 1,775 | 1,687 | 1,754 | 1,887,100 | ▲ | 0.39% |
| 2024-04-25 | 2767 | 円谷フィＨＤ | 2,468,895 | 3.55% | 1,773 | 1,793 | 1,745 | 1,760 | 914,000 | ▼ | -0.09% |
| 2024-04-26 | 2767 | 円谷フィＨＤ | 2,527,295 | 3.64% | 1,720 | 1,780 | 1,702 | 1,766 | 1,011,800 | ▲ | 0.09% |
| 2024-05-01 | 2767 | 円谷フィＨＤ | 2,720,795 | 3.92% | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | ▲ | 0.27% |
| 2024-05-07 | 2767 | 円谷フィＨＤ | 2,697,095 | 3.88% | 1,762 | 1,795 | 1,746 | 1,769 | 824,700 | ▼ | -0.04% |
| 2024-05-09 | 2767 | 円谷フィＨＤ | 2,621,795 | 3.77% | 1,751 | 1,770 | 1,729 | 1,743 | 638,900 | ▼ | -0.1% |
| 2024-05-10 | 2767 | 円谷フィＨＤ | 2,552,195 | 3.67% | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | ▼ | -0.1% |
| 2024-05-13 | 2767 | 円谷フィＨＤ | 2,459,795 | 3.54% | 1,760 | 1,815 | 1,756 | 1,782 | 1,139,300 | ▼ | -0.12% |
| 2024-05-14 | 2767 | 円谷フィＨＤ | 2,414,495 | 3.47% | 1,779 | 1,832 | 1,776 | 1,803 | 1,736,700 | ▼ | -0.06% |
| 2024-05-15 | 2767 | 円谷フィＨＤ | 2,191,595 | 3.15% | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | ▼ | -0.32% |
| 2024-05-16 | 2767 | 円谷フィＨＤ | 2,400,295 | 3.45% | 1,680 | 1,695 | 1,582 | 1,664 | 2,183,400 | ▲ | 0.3% |
| 2024-05-17 | 2767 | 円谷フィＨＤ | 2,517,095 | 3.62% | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 | ▲ | 0.16% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 2,497,495 | 3.59% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▼ | -0.03% |
| 2024-05-27 | 2767 | 円谷フィＨＤ | 2,503,095 | 3.60% | 1,483 | 1,519 | 1,469 | 1,513 | 747,600 | ▲ | 0.01% |
| 2024-05-29 | 2767 | 円谷フィＨＤ | 2,579,095 | 3.71% | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 | ▲ | 0.1% |
| 2024-05-31 | 2767 | 円谷フィＨＤ | 2,587,639 | 3.95% | 1,477 | 1,517 | 1,461 | 1,490 | 779,200 | ▲ | 0.24% |
| 2024-06-03 | 2767 | 円谷フィＨＤ | 2,634,539 | 4.02% | 1,500 | 1,540 | 1,484 | 1,503 | 715,700 | ▲ | 0.06% |
| 2024-06-04 | 2767 | 円谷フィＨＤ | 2,720,339 | 4.15% | 1,525 | 1,533 | 1,488 | 1,520 | 751,600 | ▲ | 0.13% |
| 2024-06-06 | 2767 | 円谷フィＨＤ | 2,764,239 | 4.22% | 1,560 | 1,580 | 1,520 | 1,542 | 718,700 | ▲ | 0.06% |
| 2024-06-12 | 2767 | 円谷フィＨＤ | 2,729,139 | 4.17% | 1,592 | 1,598 | 1,571 | 1,582 | 337,300 | ▼ | -0.04% |
| 2024-06-17 | 2767 | 円谷フィＨＤ | 2,832,739 | 4.32% | 1,725 | 1,731 | 1,661 | 1,720 | 1,402,100 | ▲ | 0.15% |
| 2024-06-18 | 2767 | 円谷フィＨＤ | 2,927,539 | 4.47% | 1,750 | 1,767 | 1,634 | 1,648 | 1,205,300 | ▲ | 0.14% |
| 2024-06-19 | 2767 | 円谷フィＨＤ | 2,872,139 | 4.38% | 1,650 | 1,664 | 1,590 | 1,601 | 1,081,600 | ▼ | -0.08% |
| 2024-06-20 | 2767 | 円谷フィＨＤ | 2,917,639 | 4.45% | 1,598 | 1,621 | 1,580 | 1,617 | 809,600 | ▲ | 0.07% |
| 2024-06-21 | 2767 | 円谷フィＨＤ | 2,947,439 | 4.50% | 1,592 | 1,640 | 1,585 | 1,636 | 990,500 | ▲ | 0.04% |
| 2024-06-27 | 2767 | 円谷フィＨＤ | 2,923,139 | 4.46% | 1,670 | 1,747 | 1,652 | 1,736 | 1,265,200 | ▼ | -0.04% |
| 2024-06-28 | 2767 | 円谷フィＨＤ | 2,878,239 | 4.39% | 1,739 | 1,740 | 1,696 | 1,714 | 809,100 | ▼ | -0.07% |
| 2024-07-03 | 2767 | 円谷フィＨＤ | 2,806,939 | 4.29% | 1,663 | 1,669 | 1,626 | 1,636 | 918,800 | ▼ | -0.09% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 2,733,939 | 4.17% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▼ | -0.12% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 2,733,939 | 4.17% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▼ | -0.12% |
| 2024-07-11 | 2767 | 円谷フィＨＤ | 2,672,439 | 4.08% | 1,708 | 1,731 | 1,697 | 1,729 | 662,300 | ▼ | -0.08% |
| 2024-07-12 | 2767 | 円谷フィＨＤ | 2,689,439 | 4.11% | 1,706 | 1,734 | 1,688 | 1,715 | 763,000 | ▲ | 0.03% |
| 2024-07-16 | 2767 | 円谷フィＨＤ | 2,680,639 | 4.09% | 1,710 | 1,747 | 1,691 | 1,691 | 711,400 | ▼ | -0.02% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 2,607,389 | 3.98% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▼ | -0.1% |
| 2024-07-19 | 2767 | 円谷フィＨＤ | 2,635,289 | 4.02% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.03% |
| 2024-07-22 | 2767 | 円谷フィＨＤ | 2,699,689 | 4.12% | 1,700 | 1,733 | 1,652 | 1,652 | 1,078,300 | ▲ | 0.1% |
| 2024-07-25 | 2767 | 円谷フィＨＤ | 2,677,689 | 4.09% | 1,541 | 1,590 | 1,533 | 1,557 | 616,100 | ▼ | -0.03% |
| 2024-08-01 | 2767 | 円谷フィＨＤ | 2,683,689 | 4.10% | 1,558 | 1,558 | 1,494 | 1,508 | 702,300 | ▲ | 0% |
| 2024-08-02 | 2767 | 円谷フィＨＤ | 2,619,189 | 4.00% | 1,438 | 1,468 | 1,419 | 1,420 | 1,197,300 | ▼ | -0.09% |
| 2024-08-05 | 2767 | 円谷フィＨＤ | 2,434,889 | 3.72% | 1,270 | 1,292 | 1,120 | 1,120 | 2,815,300 | ▼ | -0.27% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 2,271,989 | 3.47% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.25% |
| 2024-08-09 | 2767 | 円谷フィＨＤ | 2,297,189 | 3.51% | 1,431 | 1,465 | 1,417 | 1,459 | 966,600 | ▲ | 0.03% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 2,223,089 | 3.39% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.11% |
| 2024-08-14 | 2767 | 円谷フィＨＤ | 2,088,289 | 3.19% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▼ | -0.2% |
| 2024-08-22 | 2767 | 円谷フィＨＤ | 1,838,889 | 2.81% | 1,820 | 1,936 | 1,814 | 1,879 | 1,965,700 | ▼ | -0.37% |
| 2024-08-26 | 2767 | 円谷フィＨＤ | 1,905,989 | 2.91% | 1,849 | 1,952 | 1,821 | 1,920 | 1,182,500 | ▲ | 0.1% |
| 2024-08-30 | 2767 | 円谷フィＨＤ | 2,055,889 | 3.14% | 2,079 | 2,173 | 2,063 | 2,167 | 1,697,700 | ▲ | 0.06% |
| 2024-09-04 | 2767 | 円谷フィＨＤ | 1,996,189 | 3.05% | 1,985 | 2,042 | 1,976 | 2,009 | 1,238,000 | ▼ | -0.09% |
| 2024-09-06 | 2767 | 円谷フィＨＤ | 1,957,889 | 2.99% | 2,039 | 2,065 | 1,938 | 1,978 | 936,100 | ▼ | -0.05% |
| 2024-09-19 | 2767 | 円谷フィＨＤ | 1,966,089 | 3.00% | 2,466 | 2,472 | 2,369 | 2,395 | 1,659,900 | ▲ | 0% |
| 2024-09-20 | 2767 | 円谷フィＨＤ | 1,947,589 | 2.97% | 2,399 | 2,441 | 2,345 | 2,413 | 1,530,500 | ▼ | -0.02% |
| 2024-09-27 | 2767 | 円谷フィＨＤ | 1,972,789 | 3.01% | 2,510 | 2,579 | 2,504 | 2,567 | 976,800 | ▲ | 0.03% |
| 2024-09-30 | 2767 | 円谷フィＨＤ | 1,936,589 | 2.95% | 2,490 | 2,554 | 2,448 | 2,494 | 1,226,500 | ▼ | -0.05% |
| 2024-10-02 | 2767 | 円谷フィＨＤ | 1,882,489 | 2.87% | 2,500 | 2,530 | 2,432 | 2,445 | 884,300 | ▼ | -0.08% |
| 2024-10-03 | 2767 | 円谷フィＨＤ | 1,826,789 | 2.79% | 2,502 | 2,558 | 2,448 | 2,467 | 736,500 | ▼ | -0.08% |
| 2024-10-04 | 2767 | 円谷フィＨＤ | 2,022,589 | 3.09% | 2,482 | 2,521 | 2,361 | 2,388 | 1,128,300 | ▲ | 0.29% |
| 2024-10-18 | 2767 | 円谷フィＨＤ | 1,962,689 | 2.99% | 2,301 | 2,342 | 2,260 | 2,280 | 673,600 | ▼ | -0.09% |
| 2024-10-29 | 2767 | 円谷フィＨＤ | 1,865,789 | 2.85% | 2,157 | 2,157 | 2,053 | 2,064 | 712,000 | ▼ | -0.14% |
| 2024-11-05 | 2767 | 円谷フィＨＤ | 1,831,289 | 2.79% | 1,980 | 1,992 | 1,955 | 1,973 | 284,800 | ▼ | -0.06% |
| 2024-11-07 | 2767 | 円谷フィＨＤ | 1,841,389 | 2.81% | 1,993 | 2,011 | 1,950 | 1,991 | 535,400 | ▲ | 0.02% |
| 2024-11-11 | 2767 | 円谷フィＨＤ | 1,980,789 | 3.02% | 1,950 | 1,956 | 1,889 | 1,920 | 783,200 | ▲ | 0.2% |
| 2024-11-12 | 2767 | 円谷フィＨＤ | 1,944,789 | 2.97% | 1,928 | 1,950 | 1,909 | 1,926 | 567,200 | ▼ | -0.04% |
| 2024-11-13 | 2767 | 円谷フィＨＤ | 1,860,889 | 2.84% | 1,925 | 1,931 | 1,876 | 1,902 | 766,900 | ▼ | -0.13% |
| 2024-11-14 | 2767 | 円谷フィＨＤ | 1,962,089 | 2.99% | 1,919 | 1,919 | 1,846 | 1,872 | 1,188,800 | ▲ | 0.15% |
| 2024-11-15 | 2767 | 円谷フィＨＤ | 1,987,589 | 3.03% | 2,013 | 2,175 | 1,839 | 2,063 | 5,393,300 | ▲ | 0.03% |
| 2024-11-19 | 2767 | 円谷フィＨＤ | 2,068,689 | 3.16% | 2,221 | 2,234 | 2,145 | 2,162 | 1,174,300 | ▲ | 0.13% |
| 2024-11-20 | 2767 | 円谷フィＨＤ | 2,186,489 | 3.34% | 2,161 | 2,201 | 2,091 | 2,145 | 866,300 | ▲ | 0.17% |
| 2024-11-21 | 2767 | 円谷フィＨＤ | 2,241,589 | 3.42% | 2,121 | 2,205 | 2,069 | 2,190 | 1,015,000 | ▲ | 0.08% |
| 2024-11-25 | 2767 | 円谷フィＨＤ | 2,324,689 | 3.55% | 2,185 | 2,216 | 2,169 | 2,186 | 806,700 | ▲ | 0.12% |
| 2024-11-27 | 2767 | 円谷フィＨＤ | 2,289,445 | 3.49% | 2,173 | 2,202 | 2,148 | 2,185 | 560,300 | ▼ | -0.05% |
| 2024-11-29 | 2767 | 円谷フィＨＤ | 2,293,745 | 3.50% | 2,121 | 2,155 | 2,110 | 2,144 | 465,000 | ▲ | 0% |
| 2024-12-02 | 2767 | 円谷フィＨＤ | 2,279,945 | 3.48% | 2,144 | 2,198 | 2,128 | 2,195 | 459,500 | ▼ | -0.02% |
| 2024-12-03 | 2767 | 円谷フィＨＤ | 2,294,362 | 3.50% | 2,184 | 2,203 | 2,118 | 2,143 | 821,300 | ▲ | 0.02% |
| 2024-12-04 | 2767 | 円谷フィＨＤ | 2,278,662 | 3.48% | 2,118 | 2,123 | 1,932 | 1,993 | 2,509,100 | ▼ | -0.02% |
| 2024-12-05 | 2767 | 円谷フィＨＤ | 2,223,362 | 3.39% | 2,003 | 2,067 | 1,972 | 2,052 | 1,393,400 | ▼ | -0.08% |
| 2024-12-06 | 2767 | 円谷フィＨＤ | 2,153,662 | 3.29% | 2,064 | 2,093 | 2,016 | 2,018 | 652,300 | ▼ | -0.1% |
| 2024-12-10 | 2767 | 円谷フィＨＤ | 1,956,462 | 2.99% | 1,980 | 2,043 | 1,965 | 1,975 | 582,500 | ▼ | -0.29% |
| 2024-12-11 | 2767 | 円谷フィＨＤ | 1,972,062 | 3.01% | 1,975 | 1,976 | 1,902 | 1,913 | 819,200 | ▲ | 0.01% |
| 2024-12-16 | 2767 | 円谷フィＨＤ | 1,950,662 | 2.98% | 1,823 | 1,833 | 1,778 | 1,778 | 855,700 | ▼ | -0.02% |
| 2025-01-07 | 2767 | 円谷フィＨＤ | 1,895,862 | 2.89% | 1,850 | 1,911 | 1,821 | 1,897 | 915,000 | ▼ | -0.08% |
| 2025-01-08 | 2767 | 円谷フィＨＤ | 1,921,762 | 2.93% | 1,885 | 1,890 | 1,843 | 1,875 | 616,400 | ▲ | 0.04% |
| 2025-01-09 | 2767 | 円谷フィＨＤ | 2,010,762 | 3.07% | 1,871 | 1,907 | 1,851 | 1,875 | 610,800 | ▲ | 0.13% |
| 2025-01-10 | 2767 | 円谷フィＨＤ | 2,030,462 | 3.10% | 1,880 | 1,908 | 1,859 | 1,871 | 638,400 | ▲ | 0.03% |
| 2025-01-21 | 2767 | 円谷フィＨＤ | 2,132,462 | 3.25% | 1,770 | 1,789 | 1,736 | 1,783 | 624,100 | ▲ | 0.14% |
| 2025-01-22 | 2767 | 円谷フィＨＤ | 2,236,262 | 3.41% | 1,790 | 1,808 | 1,736 | 1,767 | 716,200 | ▲ | 0.16% |
| 2025-01-24 | 2767 | 円谷フィＨＤ | 2,201,189 | 3.36% | 1,825 | 1,885 | 1,823 | 1,845 | 654,200 | ▼ | -0.05% |
| 2025-01-29 | 2767 | 円谷フィＨＤ | 2,130,889 | 3.25% | 1,878 | 1,935 | 1,871 | 1,885 | 508,800 | ▼ | -0.1% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 2,162,289 | 3.30% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.04% |
| 2025-02-07 | 2767 | 円谷フィＨＤ | 2,162,289 | 3.30% | 1,960 | 1,976 | 1,921 | 1,930 | 1,140,200 | ▲ | 0.04% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 2,236,789 | 3.41% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▲ | 0.11% |
| 2025-02-12 | 2767 | 円谷フィＨＤ | 2,236,789 | 3.41% | 1,651 | 1,815 | 1,642 | 1,804 | 2,459,900 | ▲ | 0.11% |
| 2025-02-14 | 2767 | 円谷フィＨＤ | 2,182,589 | 3.33% | 1,750 | 1,753 | 1,647 | 1,672 | 957,200 | ▼ | -0.08% |
| 2025-02-17 | 2767 | 円谷フィＨＤ | 2,141,689 | 3.27% | 1,674 | 1,682 | 1,647 | 1,649 | 798,800 | ▼ | -0.06% |
| 2025-02-18 | 2767 | 円谷フィＨＤ | 2,068,189 | 3.16% | 1,630 | 1,666 | 1,627 | 1,643 | 766,200 | ▼ | -0.1% |
| 2025-02-19 | 2767 | 円谷フィＨＤ | 1,991,689 | 3.04% | 1,628 | 1,630 | 1,546 | 1,550 | 1,738,500 | ▼ | -0.12% |
| 2025-02-20 | 2767 | 円谷フィＨＤ | 1,956,289 | 2.98% | 1,540 | 1,566 | 1,530 | 1,557 | 1,007,400 | ▼ | -0.06% |
| 2025-03-03 | 2767 | 円谷フィＨＤ | 1,875,516 | 2.86% | 1,526 | 1,545 | 1,516 | 1,533 | 484,800 | ▼ | -0.12% |
| 2025-03-07 | 2767 | 円谷フィＨＤ | 1,910,416 | 2.91% | 1,660 | 1,686 | 1,604 | 1,617 | 1,497,700 | ▲ | 0.05% |
| 2025-03-10 | 2767 | 円谷フィＨＤ | 2,009,016 | 3.07% | 1,630 | 1,698 | 1,618 | 1,677 | 1,316,700 | ▲ | 0.15% |
| 2025-03-11 | 2767 | 円谷フィＨＤ | 2,031,416 | 3.10% | 1,646 | 1,707 | 1,622 | 1,680 | 1,213,500 | ▲ | 0.03% |
| 2025-03-12 | 2767 | 円谷フィＨＤ | 1,987,516 | 3.03% | 1,641 | 1,742 | 1,634 | 1,715 | 967,900 | ▼ | -0.07% |
| 2025-03-13 | 2767 | 円谷フィＨＤ | 1,949,116 | 2.97% | 1,719 | 1,732 | 1,683 | 1,690 | 709,200 | ▼ | -0.05% |
| 2025-03-18 | 2767 | 円谷フィＨＤ | 1,862,516 | 2.84% | 1,656 | 1,689 | 1,651 | 1,677 | 714,600 | ▼ | -0.13% |
| 2025-03-21 | 2767 | 円谷フィＨＤ | 1,919,716 | 2.93% | 1,744 | 1,749 | 1,709 | 1,728 | 494,300 | ▲ | 0.09% |
| 2025-03-26 | 2767 | 円谷フィＨＤ | 1,879,816 | 2.87% | 1,721 | 1,724 | 1,693 | 1,710 | 440,600 | ▼ | -0.06% |
| 2025-03-27 | 2767 | 円谷フィＨＤ | 1,813,816 | 2.77% | 1,710 | 1,836 | 1,691 | 1,830 | 1,817,000 | ▼ | -0.1% |
| 2025-04-03 | 2767 | 円谷フィＨＤ | 1,879,916 | 2.87% | 1,653 | 1,775 | 1,648 | 1,754 | 799,700 | ▲ | 0.1% |
| 2025-04-04 | 2767 | 円谷フィＨＤ | 1,930,216 | 2.95% | 1,714 | 1,756 | 1,655 | 1,703 | 1,505,500 | ▲ | 0.08% |
| 2025-04-07 | 2767 | 円谷フィＨＤ | 2,053,916 | 3.13% | 1,543 | 1,608 | 1,460 | 1,460 | 2,057,400 | ▲ | 0.17% |
| 2025-04-08 | 2767 | 円谷フィＨＤ | 2,162,316 | 3.30% | 1,560 | 1,715 | 1,560 | 1,695 | 1,354,500 | ▲ | 0.16% |
| 2025-04-14 | 2767 | 円谷フィＨＤ | 2,226,616 | 3.40% | 1,745 | 1,811 | 1,728 | 1,770 | 480,100 | ▲ | 0.1% |
| 2025-04-15 | 2767 | 円谷フィＨＤ | 2,213,116 | 3.38% | 1,770 | 1,793 | 1,733 | 1,763 | 396,100 | ▼ | -0.02% |
| 2025-04-25 | 2767 | 円谷フィＨＤ | 2,091,516 | 3.19% | 1,815 | 1,843 | 1,813 | 1,842 | 210,300 | ▼ | -0.18% |
| 2025-05-01 | 2767 | 円谷フィＨＤ | 2,099,816 | 3.20% | 1,828 | 1,869 | 1,828 | 1,850 | 335,800 | ▲ | 0.01% |
| 2025-05-08 | 2767 | 円谷フィＨＤ | 2,086,116 | 3.18% | 1,873 | 1,877 | 1,848 | 1,868 | 196,500 | ▼ | -0.02% |
| 2025-05-09 | 2767 | 円谷フィＨＤ | 2,139,116 | 3.26% | 1,852 | 1,887 | 1,850 | 1,860 | 333,800 | ▲ | 0.07% |
| 2025-05-14 | 2767 | 円谷フィＨＤ | 2,062,652 | 3.15% | 1,922 | 2,031 | 1,838 | 1,983 | 2,018,200 | ▼ | -0.1% |
| 2025-05-16 | 2767 | 円谷フィＨＤ | 2,012,452 | 3.07% | 1,863 | 1,920 | 1,830 | 1,850 | 992,300 | ▼ | -0.08% |
| 2025-05-22 | 2767 | 円谷フィＨＤ | 1,958,518 | 2.99% | 1,730 | 1,794 | 1,719 | 1,772 | 689,400 | ▼ | -0.07% |
| 2025-05-29 | 2767 | 円谷フィＨＤ | 1,873,318 | 2.86% | 1,810 | 1,822 | 1,772 | 1,801 | 681,700 | ▼ | -0.13% |
| 2025-05-30 | 2767 | 円谷フィＨＤ | 1,641,118 | 2.50% | 1,803 | 1,945 | 1,781 | 1,924 | 1,322,900 | ▼ | -0.35% |
| 2025-06-02 | 2767 | 円谷フィＨＤ | 1,633,118 | 2.49% | 1,934 | 1,943 | 1,871 | 1,928 | 525,200 | ▼ | -0% |
| 2025-06-04 | 2767 | 円谷フィＨＤ | 1,521,618 | 2.32% | 2,024 | 2,076 | 2,008 | 2,074 | 917,100 | ▼ | -0.17% |
| 2024-12-03 | 276A | ククレブ | 115,700 | 2.81% | 1,349 | 1,370 | 1,160 | 1,185 | 2,262,300 | ▲ | 2.59% |
| 2024-12-04 | 276A | ククレブ | 126,400 | 3.08% | 1,185 | 1,194 | 1,089 | 1,101 | 814,900 | ▲ | 0.27% |
| 2024-12-06 | 276A | ククレブ | 114,600 | 2.79% | 1,082 | 1,170 | 1,060 | 1,155 | 343,000 | ▼ | -0.29% |
| 2024-12-09 | 276A | ククレブ | 119,300 | 2.90% | 1,133 | 1,160 | 1,091 | 1,101 | 212,600 | ▲ | 0.1% |
| 2024-12-10 | 276A | ククレブ | 116,100 | 2.82% | 1,096 | 1,103 | 972 | 1,036 | 486,300 | ▼ | -0.08% |
| 2024-12-11 | 276A | ククレブ | 114,900 | 2.79% | 1,043 | 1,100 | 1,017 | 1,086 | 154,200 | ▼ | -0.02% |
| 2024-12-12 | 276A | ククレブ | 115,000 | 2.80% | 1,072 | 1,095 | 1,012 | 1,014 | 155,700 | ▲ | 0% |
| 2024-12-13 | 276A | ククレブ | 109,900 | 2.67% | 1,030 | 1,064 | 1,001 | 1,033 | 122,100 | ▼ | -0.12% |
| 2024-12-17 | 276A | ククレブ | 98,700 | 2.40% | 1,050 | 1,105 | 1,036 | 1,090 | 123,400 | ▼ | -0.27% |
| 2024-12-18 | 276A | ククレブ | 93,600 | 2.28% | 1,100 | 1,100 | 1,051 | 1,053 | 63,200 | ▼ | -0.12% |
| 2024-12-20 | 276A | ククレブ | 95,200 | 2.31% | 1,039 | 1,135 | 1,033 | 1,124 | 227,300 | ▲ | 0.03% |
| 2024-12-23 | 276A | ククレブ | 111,100 | 2.70% | 1,132 | 1,214 | 1,114 | 1,162 | 285,600 | ▲ | 0.39% |
| 2024-12-25 | 276A | ククレブ | 103,600 | 2.52% | 1,175 | 1,175 | 1,116 | 1,148 | 103,900 | ▼ | -0.18% |
| 2024-12-26 | 276A | ククレブ | 99,900 | 2.43% | 1,148 | 1,149 | 1,121 | 1,141 | 77,100 | ▼ | -0.08% |
| 2024-12-27 | 276A | ククレブ | 90,700 | 2.21% | 1,147 | 1,219 | 1,135 | 1,186 | 120,500 | ▼ | -0.22% |
| 2024-12-30 | 276A | ククレブ | 69,100 | 1.68% | 1,231 | 1,427 | 1,227 | 1,337 | 549,100 | ▼ | -0.53% |
| 2025-01-09 | 276A | ククレブ | 80,600 | 1.88% | 1,560 | 1,699 | 1,407 | 1,471 | 544,800 | ▲ | 0.19% |
| 2025-01-10 | 276A | ククレブ | 93,800 | 2.18% | 1,423 | 1,435 | 1,347 | 1,375 | 196,700 | ▲ | 0.3% |
| 2025-01-16 | 276A | ククレブ | 66,800 | 1.55% | 1,972 | 1,972 | 1,905 | 1,972 | 207,600 | ▼ | -0.63% |
| 2025-01-17 | 276A | ククレブ | 96,300 | 2.24% | 2,036 | 2,327 | 1,920 | 2,235 | 2,909,800 | ▲ | 0.69% |
| 2025-01-20 | 276A | ククレブ | 67,200 | 1.56% | 2,222 | 2,490 | 2,133 | 2,432 | 1,606,500 | ▼ | -0.68% |
| 2025-01-21 | 276A | ククレブ | 76,900 | 1.79% | 2,377 | 2,377 | 2,244 | 2,300 | 484,600 | ▲ | 0.23% |
| 2025-01-22 | 276A | ククレブ | 69,200 | 1.61% | 2,281 | 2,593 | 2,268 | 2,440 | 800,500 | ▼ | -0.17% |
| 2025-01-24 | 276A | ククレブ | 65,900 | 1.53% | 2,145 | 2,285 | 2,108 | 2,285 | 164,100 | ▼ | -0.08% |
| 2025-01-27 | 276A | ククレブ | 62,600 | 1.46% | 2,301 | 2,323 | 2,197 | 2,215 | 97,900 | ▼ | -0.07% |
| 2025-01-28 | 276A | ククレブ | 59,100 | 1.37% | 2,210 | 2,312 | 2,163 | 2,250 | 76,900 | ▼ | -0.08% |
| 2025-01-29 | 276A | ククレブ | 51,500 | 1.20% | 2,295 | 2,430 | 2,257 | 2,305 | 153,100 | ▼ | -0.17% |
| 2025-02-04 | 276A | ククレブ | 47,100 | 1.09% | 2,200 | 2,270 | 2,155 | 2,221 | 88,800 | ▼ | -0.1% |
| 2025-02-04 | 276A | ククレブ | 47,100 | 1.09% | 2,200 | 2,270 | 2,155 | 2,221 | 88,800 | ▼ | -0.1% |
| 2025-02-05 | 276A | ククレブ | 39,600 | 0.92% | 2,255 | 2,660 | 2,225 | 2,640 | 278,200 | ▼ | -0.17% |
| 2025-02-05 | 276A | ククレブ | 39,600 | 0.92% | 2,255 | 2,660 | 2,225 | 2,640 | 278,200 | ▼ | -0.17% |
| 2025-02-06 | 276A | ククレブ | 45,800 | 1.06% | 2,690 | 2,870 | 2,660 | 2,803 | 276,000 | ▲ | 0.14% |
| 2025-02-06 | 276A | ククレブ | 45,800 | 1.06% | 2,690 | 2,870 | 2,660 | 2,803 | 276,000 | ▲ | 0.14% |
| 2025-02-10 | 276A | ククレブ | 47,500 | 1.10% | 2,810 | 3,050 | 2,755 | 2,878 | 167,800 | ▲ | 0.04% |
| 2025-02-10 | 276A | ククレブ | 47,500 | 1.10% | 2,810 | 3,050 | 2,755 | 2,878 | 167,800 | ▲ | 0.04% |
| 2025-02-12 | 276A | ククレブ | 47,000 | 1.09% | 2,879 | 2,917 | 2,693 | 2,845 | 154,100 | ▼ | -0.01% |
| 2025-02-12 | 276A | ククレブ | 47,000 | 1.09% | 2,879 | 2,917 | 2,693 | 2,845 | 154,100 | ▼ | -0.01% |
| 2025-02-13 | 276A | ククレブ | 48,200 | 1.12% | 2,878 | 2,878 | 2,695 | 2,762 | 92,200 | ▲ | 0.03% |
| 2025-02-13 | 276A | ククレブ | 48,200 | 1.12% | 2,878 | 2,878 | 2,695 | 2,762 | 92,200 | ▲ | 0.03% |
| 2025-02-14 | 276A | ククレブ | 42,600 | 0.99% | 2,745 | 3,145 | 2,702 | 2,884 | 200,100 | ▼ | -0.13% |
| 2025-02-17 | 276A | ククレブ | 46,900 | 1.09% | 2,954 | 3,125 | 2,871 | 2,878 | 174,100 | ▲ | 0.1% |
| 2025-02-21 | 276A | ククレブ | 36,900 | 0.86% | 2,836 | 3,200 | 2,831 | 3,125 | 170,500 | ▼ | -0.23% |
| 2025-02-25 | 276A | ククレブ | 39,700 | 0.92% | 3,140 | 3,165 | 2,858 | 2,930 | 159,200 | ▲ | 0.06% |
| 2025-02-26 | 276A | ククレブ | 38,400 | 0.89% | 3,020 | 3,330 | 3,020 | 3,190 | 271,100 | ▼ | -0.03% |
| 2025-03-03 | 276A | ククレブ | 48,200 | 1.12% | 3,180 | 3,180 | 2,871 | 2,989 | 122,500 | ▲ | 0.23% |
| 2025-03-05 | 276A | ククレブ | 52,800 | 1.23% | 3,035 | 3,045 | 2,941 | 3,030 | 35,500 | ▲ | 0.1% |
| 2025-03-10 | 276A | ククレブ | 60,600 | 1.41% | 2,968 | 2,968 | 2,550 | 2,618 | 219,900 | ▲ | 0.17% |
| 2025-03-11 | 276A | ククレブ | 59,100 | 1.37% | 2,518 | 2,870 | 2,451 | 2,826 | 143,100 | ▼ | -0.03% |
| 2025-03-12 | 276A | ククレブ | 65,700 | 1.53% | 2,832 | 2,939 | 2,806 | 2,818 | 79,200 | ▲ | 0.15% |
| 2025-03-13 | 276A | ククレブ | 68,800 | 1.60% | 2,762 | 2,840 | 2,741 | 2,771 | 63,800 | ▲ | 0.07% |
| 2025-03-14 | 276A | ククレブ | 62,800 | 1.46% | 2,775 | 2,970 | 2,691 | 2,931 | 81,900 | ▼ | -0.14% |
| 2025-03-18 | 276A | ククレブ | 49,715 | 1.16% | 2,977 | 3,260 | 2,925 | 3,245 | 133,400 | ▼ | -0.3% |
| 2025-03-19 | 276A | ククレブ | 41,715 | 0.97% | 3,280 | 3,310 | 3,170 | 3,240 | 105,900 | ▼ | -0.18% |
| 2025-03-21 | 276A | ククレブ | 47,915 | 1.11% | 3,275 | 3,420 | 3,235 | 3,290 | 94,700 | ▲ | 0.14% |
| 2025-03-31 | 276A | ククレブ | 46,915 | 1.09% | 3,200 | 3,255 | 3,025 | 3,080 | 71,900 | ▼ | -0.02% |
| 2025-04-04 | 276A | ククレブ | 47,915 | 1.11% | 2,950 | 3,070 | 2,800 | 3,065 | 118,800 | ▲ | 0.02% |
| 2025-04-07 | 276A | ククレブ | 44,315 | 1.03% | 2,745 | 3,255 | 2,745 | 2,924 | 143,100 | ▼ | -0.08% |
| 2025-04-08 | 276A | ククレブ | 40,215 | 0.93% | 3,165 | 3,425 | 3,105 | 3,415 | 165,200 | ▼ | -0.09% |
| 2025-04-10 | 276A | ククレブ | 44,215 | 1.03% | 3,645 | 3,645 | 3,410 | 3,510 | 91,800 | ▲ | 0.09% |
| 2025-04-14 | 276A | ククレブ | 41,715 | 0.97% | 3,600 | 3,600 | 3,460 | 3,480 | 140,500 | ▼ | -0.06% |
| 2025-04-15 | 276A | ククレブ | 43,215 | 1.00% | 3,340 | 3,830 | 3,300 | 3,650 | 292,500 | ▲ | 0.03% |
| 2025-04-16 | 276A | ククレブ | 40,715 | 0.95% | 3,665 | 3,710 | 3,425 | 3,490 | 94,300 | ▼ | -0.05% |
| 2025-04-18 | 276A | ククレブ | 36,715 | 0.85% | 3,855 | 3,955 | 3,705 | 3,750 | 115,000 | ▼ | -0.09% |
| 2025-04-21 | 276A | ククレブ | 33,115 | 0.77% | 3,790 | 3,915 | 3,665 | 3,860 | 85,000 | ▼ | -0.07% |
| 2025-04-24 | 276A | ククレブ | 29,015 | 0.67% | 3,805 | 3,805 | 3,550 | 3,625 | 101,700 | ▼ | -0.09% |
| 2025-05-12 | 276A | ククレブ | 24,115 | 0.56% | 3,705 | 3,810 | 3,680 | 3,720 | 55,200 | ▼ | -0.1% |
| 2025-05-14 | 276A | ククレブ | 17,015 | 0.39% | 3,900 | 4,450 | 3,860 | 4,365 | 217,500 | ▼ | -0.17% |
| 2024-05-27 | 2776 | 新都ＨＤ | 197,200 | 0.51% | 130 | 132 | 127 | 128 | 810,900 | ▲ | 0.04% |
| 2024-05-28 | 2776 | 新都ＨＤ | 279,400 | 0.73% | 131 | 137 | 127 | 136 | 1,282,900 | ▲ | 0.21% |
| 2024-05-29 | 2776 | 新都ＨＤ | 318,700 | 0.83% | 134 | 137 | 130 | 131 | 821,100 | ▲ | 0.09% |
| 2024-06-03 | 2776 | 新都ＨＤ | 376,400 | 0.98% | 148 | 148 | 141 | 141 | 1,043,900 | ▲ | 0.15% |
| 2024-06-04 | 2776 | 新都ＨＤ | 383,800 | 1.00% | 141 | 148 | 141 | 144 | 962,800 | ▲ | 0.02% |
| 2024-06-05 | 2776 | 新都ＨＤ | 452,700 | 1.18% | 146 | 153 | 136 | 144 | 3,051,000 | ▲ | 0.17% |
| 2024-06-06 | 2776 | 新都ＨＤ | 644,000 | 1.68% | 140 | 141 | 133 | 133 | 2,446,500 | ▲ | 0.5% |
| 2024-06-10 | 2776 | 新都ＨＤ | 577,500 | 1.51% | 134 | 147 | 133 | 145 | 1,439,500 | ▼ | -0.16% |
| 2024-06-11 | 2776 | 新都ＨＤ | 169,100 | 0.44% | 145 | 172 | 144 | 168 | 6,614,400 | ▼ | -1.07% |
| 2024-06-14 | 2776 | 新都ＨＤ | 197,200 | 0.51% | 183 | 184 | 160 | 163 | 3,629,000 | ▲ | 0.16% |
| 2024-06-17 | 2776 | 新都ＨＤ | 176,400 | 0.46% | 158 | 171 | 155 | 160 | 2,547,600 | ▼ | -0.04% |
| 2024-06-26 | 2776 | 新都ＨＤ | 193,900 | 0.50% | 192 | 210 | 190 | 200 | 4,250,800 | ▲ | 0.09% |
| 2024-07-26 | 2776 | 新都ＨＤ | 189,300 | 0.49% | 148 | 148 | 137 | 138 | 2,161,100 | ▼ | -0.01% |
| 2024-08-01 | 2776 | 新都ＨＤ | 205,000 | 0.53% | 141 | 142 | 135 | 138 | 1,084,700 | ▲ | 0.09% |
| 2024-08-02 | 2776 | 新都ＨＤ | 269,400 | 0.70% | 133 | 146 | 130 | 141 | 1,935,900 | ▲ | 0.16% |
| 2024-08-05 | 2776 | 新都ＨＤ | 109,600 | 0.28% | 120 | 132 | 105 | 110 | 3,980,700 | ▼ | -0.41% |
| 2024-08-06 | 2776 | 新都ＨＤ | 229,100 | 0.60% | 124 | 132 | 120 | 127 | 2,051,400 | ▲ | 0.31% |
| 2024-08-07 | 2776 | 新都ＨＤ | 283,000 | 0.74% | 124 | 145 | 124 | 138 | 2,037,600 | ▲ | 0.14% |
| 2024-08-08 | 2776 | 新都ＨＤ | 345,300 | 0.90% | 137 | 142 | 134 | 141 | 1,103,400 | ▲ | 0.16% |
| 2024-08-09 | 2776 | 新都ＨＤ | 413,800 | 1.08% | 144 | 145 | 138 | 140 | 1,007,500 | ▲ | 0.18% |
| 2024-08-13 | 2776 | 新都ＨＤ | 421,100 | 1.10% | 141 | 145 | 141 | 141 | 580,100 | ▲ | 0.02% |
| 2024-08-14 | 2776 | 新都ＨＤ | 460,200 | 1.20% | 141 | 141 | 135 | 136 | 1,081,000 | ▲ | 0.09% |
| 2024-08-19 | 2776 | 新都ＨＤ | 431,000 | 1.12% | 133 | 140 | 131 | 136 | 494,500 | ▼ | -0.07% |
| 2024-08-21 | 2776 | 新都ＨＤ | 402,000 | 1.05% | 143 | 148 | 142 | 147 | 844,900 | ▼ | -0.07% |
| 2024-08-22 | 2776 | 新都ＨＤ | 507,900 | 1.33% | 148 | 155 | 147 | 151 | 1,480,300 | ▲ | 0.28% |
| 2024-08-23 | 2776 | 新都ＨＤ | 546,600 | 1.43% | 152 | 152 | 145 | 152 | 770,200 | ▲ | 0.09% |
| 2024-08-26 | 2776 | 新都ＨＤ | 585,300 | 1.53% | 152 | 154 | 148 | 150 | 466,200 | ▲ | 0.1% |
| 2024-08-30 | 2776 | 新都ＨＤ | 588,800 | 1.54% | 184 | 184 | 175 | 179 | 1,117,300 | ▲ | 0.08% |
| 2024-09-10 | 2776 | 新都ＨＤ | 569,700 | 1.49% | 192 | 198 | 191 | 194 | 1,047,300 | ▼ | -0.05% |
| 2024-09-13 | 2776 | 新都ＨＤ | 0 | 0.00% | 191 | 224 | 190 | 208 | 10,780,800 | ▼ | -1.49% |
| 2024-09-17 | 2776 | 新都ＨＤ | 290,000 | 0.75% | 170 | 175 | 152 | 161 | 8,443,700 | ▲ | 0.75% |
| 2024-09-18 | 2776 | 新都ＨＤ | 374,900 | 0.98% | 164 | 180 | 161 | 162 | 6,336,300 | ▲ | 0.23% |
| 2024-09-26 | 2776 | 新都ＨＤ | 487,415 | 1.27% | 155 | 162 | 155 | 157 | 1,738,800 | ▲ | 0.29% |
| 2024-09-27 | 2776 | 新都ＨＤ | 519,515 | 1.36% | 161 | 163 | 155 | 161 | 1,062,400 | ▲ | 0.09% |
| 2024-10-03 | 2776 | 新都ＨＤ | 485,115 | 1.27% | 154 | 158 | 154 | 155 | 702,900 | ▼ | -0.09% |
| 2024-10-09 | 2776 | 新都ＨＤ | 435,115 | 1.14% | 148 | 149 | 144 | 147 | 545,000 | ▼ | -0.13% |
| 2024-10-11 | 2776 | 新都ＨＤ | 397,415 | 1.04% | 143 | 146 | 141 | 143 | 451,800 | ▼ | -0.09% |
| 2024-10-15 | 2776 | 新都ＨＤ | 375,815 | 0.98% | 145 | 152 | 141 | 150 | 783,300 | ▼ | -0.06% |
| 2024-10-18 | 2776 | 新都ＨＤ | 318,615 | 0.83% | 151 | 160 | 150 | 160 | 592,500 | ▼ | -0.15% |
| 2024-10-22 | 2776 | 新都ＨＤ | 299,515 | 0.78% | 159 | 168 | 158 | 166 | 953,200 | ▼ | -0.04% |
| 2024-10-25 | 2776 | 新都ＨＤ | 255,915 | 0.67% | 170 | 172 | 165 | 168 | 856,100 | ▼ | -0.1% |
| 2024-10-28 | 2776 | 新都ＨＤ | 218,615 | 0.57% | 166 | 176 | 165 | 170 | 950,200 | ▼ | -0.1% |
| 2024-10-29 | 2776 | 新都ＨＤ | 180,515 | 0.47% | 171 | 183 | 170 | 179 | 840,900 | ▼ | -0.09% |
| 2024-10-30 | 2776 | 新都ＨＤ | 265,115 | 0.69% | 181 | 181 | 175 | 177 | 773,300 | ▲ | 0.21% |
| 2024-10-31 | 2776 | 新都ＨＤ | 289,715 | 0.75% | 160 | 160 | 138 | 146 | 3,774,400 | ▲ | 0.06% |
| 2024-11-07 | 2776 | 新都ＨＤ | 260,415 | 0.68% | 148 | 152 | 146 | 149 | 538,200 | ▼ | -0.06% |
| 2024-11-25 | 2776 | 新都ＨＤ | 166,215 | 0.42% | 146 | 163 | 144 | 156 | 1,213,900 | ▼ | -0.26% |
| 2025-03-14 | 2776 | 新都ＨＤ | 242,715 | 0.62% | 148 | 148 | 141 | 143 | 1,240,200 | ▲ | 0.23% |
| 2025-03-17 | 2776 | 新都ＨＤ | 377,415 | 0.96% | 141 | 141 | 132 | 134 | 2,009,300 | ▲ | 0.34% |
| 2025-03-18 | 2776 | 新都ＨＤ | 407,215 | 1.04% | 134 | 134 | 132 | 132 | 509,800 | ▲ | 0.08% |
| 2025-03-21 | 2776 | 新都ＨＤ | 347,615 | 0.88% | 133 | 142 | 133 | 139 | 896,100 | ▼ | -0.16% |
| 2025-03-26 | 2776 | 新都ＨＤ | 257,915 | 0.66% | 137 | 141 | 136 | 139 | 438,600 | ▼ | -0.21% |
| 2025-03-27 | 2776 | 新都ＨＤ | 224,715 | 0.57% | 140 | 142 | 137 | 139 | 423,900 | ▼ | -0.09% |
| 2025-03-31 | 2776 | 新都ＨＤ | 269,815 | 0.69% | 132 | 133 | 130 | 130 | 531,700 | ▲ | 0.12% |
| 2025-04-02 | 2776 | 新都ＨＤ | 331,215 | 0.84% | 126 | 159 | 115 | 121 | 8,020,000 | ▲ | 0.15% |
| 2025-04-04 | 2776 | 新都ＨＤ | 210,315 | 0.53% | 114 | 115 | 101 | 107 | 1,281,400 | ▼ | -0.3% |
| 2025-04-07 | 2776 | 新都ＨＤ | 140,315 | 0.35% | 100 | 102 | 95 | 95 | 1,271,900 | ▼ | -0.18% |
| 2024-03-01 | 2778 | パレモ・ＨＤ | 63,313 | 0.52% | 173 | 173 | 170 | 170 | 212,600 | ▲ | 0.03% |
| 2024-03-05 | 2778 | パレモ・ＨＤ | 56,013 | 0.46% | 169 | 170 | 168 | 169 | 97,200 | ▼ | -0.06% |
| 2024-03-07 | 2778 | パレモ・ＨＤ | 68,113 | 0.56% | 172 | 177 | 168 | 169 | 169,600 | ▲ | 0.1% |
| 2024-03-11 | 2778 | パレモ・ＨＤ | 74,913 | 0.62% | 171 | 172 | 167 | 167 | 112,000 | ▲ | 0.05% |
| 2024-03-21 | 2778 | パレモ・ＨＤ | 71,613 | 0.59% | 174 | 179 | 173 | 179 | 283,000 | ▼ | -0.03% |
| 2024-03-27 | 2778 | パレモ・ＨＤ | 58,613 | 0.48% | 171 | 174 | 171 | 172 | 116,200 | ▼ | -0.1% |
| 2024-04-04 | 2778 | パレモ・ＨＤ | 89,913 | 0.74% | 182 | 215 | 174 | 177 | 14,781,000 | ▲ | 0.31% |
| 2024-04-05 | 2778 | パレモ・ＨＤ | 97,213 | 0.80% | 174 | 175 | 170 | 170 | 725,200 | ▲ | 0.06% |
| 2024-04-16 | 2778 | パレモ・ＨＤ | 116,413 | 0.96% | 169 | 170 | 165 | 167 | 266,100 | ▲ | 0.15% |
| 2024-04-19 | 2778 | パレモ・ＨＤ | 123,913 | 1.02% | 166 | 166 | 162 | 163 | 216,900 | ▲ | 0.06% |
| 2024-04-25 | 2778 | パレモ・ＨＤ | 119,813 | 0.99% | 165 | 171 | 165 | 170 | 92,800 | ▼ | -0.03% |
| 2024-04-26 | 2778 | パレモ・ＨＤ | 121,413 | 1.00% | 168 | 168 | 166 | 166 | 72,600 | ▲ | 0.01% |
| 2024-05-07 | 2778 | パレモ・ＨＤ | 117,713 | 0.97% | 169 | 171 | 168 | 170 | 100,900 | ▼ | -0.03% |
| 2024-05-15 | 2778 | パレモ・ＨＤ | 105,813 | 0.87% | 171 | 171 | 168 | 169 | 41,900 | ▼ | -0.09% |
| 2024-05-23 | 2778 | パレモ・ＨＤ | 94,713 | 0.78% | 174 | 174 | 172 | 172 | 29,700 | ▼ | -0.08% |
| 2024-06-10 | 2778 | パレモ・ＨＤ | 83,713 | 0.69% | 173 | 173 | 172 | 173 | 20,800 | ▼ | -0.09% |
| 2024-06-18 | 2778 | パレモ・ＨＤ | 64,513 | 0.53% | 168 | 170 | 167 | 169 | 203,500 | ▼ | -0.15% |
| 2024-06-19 | 2778 | パレモ・ＨＤ | 56,913 | 0.47% | 168 | 172 | 168 | 172 | 42,400 | ▼ | -0.06% |
| 2024-08-15 | 2778 | パレモ・ＨＤ | 60,513 | 0.50% | 135 | 139 | 133 | 137 | 66,700 | ▲ | 0.5% |
| 2024-08-16 | 2778 | パレモ・ＨＤ | 53,313 | 0.44% | 140 | 143 | 139 | 142 | 54,300 | ▼ | -0.06% |
| 2025-04-28 | 2778 | パレモ・ＨＤ | 62,213 | 0.51% | 132 | 135 | 132 | 135 | 116,800 | ▲ | 0.28% |
| 2025-04-30 | 2778 | パレモ・ＨＤ | 96,013 | 0.79% | 135 | 183 | 131 | 183 | 4,815,400 | ▲ | 0.28% |
| 2025-05-01 | 2778 | パレモ・ＨＤ | 75,913 | 0.62% | 169 | 212 | 142 | 150 | 13,988,100 | ▼ | -0.17% |
| 2025-05-12 | 2778 | パレモ・ＨＤ | 70,213 | 0.58% | 143 | 149 | 142 | 143 | 550,000 | ▼ | -0.04% |
| 2025-05-15 | 2778 | パレモ・ＨＤ | 48,513 | 0.40% | 149 | 152 | 147 | 147 | 139,500 | ▼ | -0.17% |
| 2024-12-09 | 277A | グロービング | 70,600 | 1.22% | 6,800 | 7,300 | 6,230 | 6,230 | 610,800 | ▲ | 0.95% |
| 2024-12-10 | 277A | グロービング | 35,600 | 0.61% | 6,500 | 6,970 | 6,240 | 6,760 | 386,900 | ▼ | -0.61% |
| 2024-12-11 | 277A | グロービング | 13,500 | 0.23% | 6,660 | 7,170 | 6,410 | 6,970 | 368,800 | ▼ | -0.38% |
| 2025-03-21 | 277A | グロービング | 152,619 | 0.53% | 2,099 | 2,119 | 2,018 | 2,092 | 386,600 | ▲ | 0.13% |
| 2025-03-24 | 277A | グロービング | 140,519 | 0.48% | 2,042 | 2,113 | 2,026 | 2,090 | 202,200 | ▼ | -0.05% |
| 2025-04-08 | 277A | グロービング | 152,319 | 0.53% | 1,821 | 1,884 | 1,791 | 1,836 | 275,900 | ▲ | 0.13% |
| 2025-04-11 | 277A | グロービング | 176,719 | 0.61% | 1,956 | 2,099 | 1,920 | 2,094 | 323,000 | ▲ | 0.07% |
| 2025-04-24 | 277A | グロービング | 171,619 | 0.59% | 1,825 | 1,862 | 1,782 | 1,808 | 341,900 | ▼ | -0.02% |
| 2025-05-02 | 277A | グロービング | 141,019 | 0.49% | 1,930 | 1,955 | 1,854 | 1,902 | 174,800 | ▼ | -0.09% |
| 2024-03-01 | 2780 | コメ兵ＨＤ | 121,033 | 1.07% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▼ | -0.04% |
| 2024-03-04 | 2780 | コメ兵ＨＤ | 123,833 | 1.10% | 3,595 | 3,695 | 3,540 | 3,665 | 247,200 | ▲ | 0.03% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 138,633 | 1.23% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▲ | 0.12% |
| 2024-03-06 | 2780 | コメ兵ＨＤ | 154,133 | 1.36% | 3,740 | 4,040 | 3,735 | 4,020 | 1,137,600 | ▲ | 0.13% |
| 2024-03-07 | 2780 | コメ兵ＨＤ | 138,333 | 1.22% | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 | ▼ | -0.14% |
| 2024-03-11 | 2780 | コメ兵ＨＤ | 132,533 | 1.17% | 3,680 | 3,710 | 3,560 | 3,615 | 309,000 | ▼ | -0.05% |
| 2024-03-12 | 2780 | コメ兵ＨＤ | 138,333 | 1.22% | 3,685 | 3,795 | 3,555 | 3,775 | 240,400 | ▲ | 0.05% |
| 2024-03-14 | 2780 | コメ兵ＨＤ | 148,333 | 1.31% | 3,830 | 3,920 | 3,770 | 3,895 | 161,800 | ▲ | 0.09% |
| 2024-03-15 | 2780 | コメ兵ＨＤ | 167,433 | 1.48% | 3,850 | 3,850 | 3,735 | 3,740 | 178,500 | ▲ | 0.16% |
| 2024-03-18 | 2780 | コメ兵ＨＤ | 156,933 | 1.39% | 3,765 | 3,810 | 3,735 | 3,790 | 140,900 | ▼ | -0.09% |
| 2024-03-28 | 2780 | コメ兵ＨＤ | 160,833 | 1.42% | 3,760 | 3,890 | 3,760 | 3,840 | 114,600 | ▲ | 0.03% |
| 2024-04-01 | 2780 | コメ兵ＨＤ | 172,233 | 1.53% | 4,010 | 4,025 | 3,905 | 3,970 | 188,200 | ▲ | 0.11% |
| 2024-04-04 | 2780 | コメ兵ＨＤ | 183,133 | 1.62% | 3,870 | 3,945 | 3,840 | 3,940 | 132,100 | ▲ | 0.09% |
| 2024-04-05 | 2780 | コメ兵ＨＤ | 179,033 | 1.59% | 3,880 | 3,975 | 3,845 | 3,905 | 130,400 | ▼ | -0.03% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 185,133 | 1.64% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.04% |
| 2024-04-10 | 2780 | コメ兵ＨＤ | 171,233 | 1.52% | 3,800 | 3,820 | 3,680 | 3,680 | 129,300 | ▼ | -0.11% |
| 2024-04-15 | 2780 | コメ兵ＨＤ | 159,533 | 1.41% | 3,520 | 3,570 | 3,405 | 3,485 | 314,100 | ▼ | -0.11% |
| 2024-05-01 | 2780 | コメ兵ＨＤ | 156,533 | 1.39% | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | ▼ | -0.02% |
| 2024-05-02 | 2780 | コメ兵ＨＤ | 158,733 | 1.41% | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 | ▲ | 0.02% |
| 2024-05-07 | 2780 | コメ兵ＨＤ | 169,733 | 1.50% | 3,890 | 3,890 | 3,705 | 3,730 | 205,700 | ▲ | 0.09% |
| 2024-05-08 | 2780 | コメ兵ＨＤ | 166,533 | 1.47% | 3,705 | 3,770 | 3,680 | 3,720 | 128,500 | ▼ | -0.03% |
| 2024-05-10 | 2780 | コメ兵ＨＤ | 185,833 | 1.65% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▲ | 0.17% |
| 2024-05-13 | 2780 | コメ兵ＨＤ | 194,033 | 1.72% | 4,235 | 4,310 | 4,170 | 4,195 | 317,700 | ▲ | 0.07% |
| 2024-05-14 | 2780 | コメ兵ＨＤ | 148,133 | 1.31% | 4,405 | 4,675 | 4,330 | 4,600 | 889,700 | ▼ | -0.4% |
| 2024-05-15 | 2780 | コメ兵ＨＤ | 130,433 | 1.15% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▼ | -0.16% |
| 2024-05-16 | 2780 | コメ兵ＨＤ | 120,733 | 1.07% | 4,575 | 4,595 | 4,400 | 4,530 | 174,600 | ▼ | -0.07% |
| 2024-05-17 | 2780 | コメ兵ＨＤ | 112,433 | 0.99% | 4,545 | 4,685 | 4,505 | 4,670 | 211,900 | ▼ | -0.08% |
| 2024-05-20 | 2780 | コメ兵ＨＤ | 96,133 | 0.85% | 4,705 | 4,765 | 4,580 | 4,620 | 167,700 | ▼ | -0.14% |
| 2024-05-21 | 2780 | コメ兵ＨＤ | 85,433 | 0.75% | 4,605 | 4,620 | 4,425 | 4,435 | 191,200 | ▼ | -0.09% |
| 2024-05-22 | 2780 | コメ兵ＨＤ | 74,433 | 0.66% | 4,465 | 4,595 | 4,435 | 4,555 | 121,400 | ▼ | -0.08% |
| 2024-05-24 | 2780 | コメ兵ＨＤ | 44,933 | 0.39% | 4,405 | 4,405 | 4,280 | 4,300 | 159,300 | ▼ | -0.27% |
| 2024-10-29 | 2780 | コメ兵ＨＤ | 57,075 | 0.50% | 3,850 | 3,850 | 3,775 | 3,840 | 57,100 | ▲ | 0.04% |
| 2024-11-07 | 2780 | コメ兵ＨＤ | 75,933 | 0.67% | 3,850 | 3,880 | 3,770 | 3,855 | 110,500 | ▲ | 0.17% |
| 2024-11-11 | 2780 | コメ兵ＨＤ | 82,633 | 0.73% | 3,840 | 3,855 | 3,780 | 3,790 | 99,000 | ▲ | 0.05% |
| 2024-11-13 | 2780 | コメ兵ＨＤ | 137,733 | 1.22% | 3,820 | 3,885 | 3,335 | 3,400 | 626,300 | ▲ | 0.49% |
| 2024-11-14 | 2780 | コメ兵ＨＤ | 157,733 | 1.40% | 3,470 | 3,690 | 3,450 | 3,605 | 418,600 | ▲ | 0.17% |
| 2024-11-19 | 2780 | コメ兵ＨＤ | 151,733 | 1.34% | 3,560 | 3,660 | 3,560 | 3,570 | 104,000 | ▼ | -0.05% |
| 2024-11-20 | 2780 | コメ兵ＨＤ | 145,633 | 1.29% | 3,620 | 3,625 | 3,530 | 3,600 | 82,600 | ▼ | -0.05% |
| 2024-11-22 | 2780 | コメ兵ＨＤ | 124,333 | 1.10% | 3,630 | 3,745 | 3,630 | 3,730 | 103,800 | ▼ | -0.18% |
| 2024-11-25 | 2780 | コメ兵ＨＤ | 122,533 | 1.08% | 3,680 | 3,780 | 3,645 | 3,645 | 172,800 | ▼ | -0.02% |
| 2024-11-26 | 2780 | コメ兵ＨＤ | 111,533 | 0.99% | 3,635 | 3,725 | 3,610 | 3,720 | 112,300 | ▼ | -0.09% |
| 2024-11-27 | 2780 | コメ兵ＨＤ | 100,133 | 0.88% | 3,770 | 3,815 | 3,625 | 3,705 | 140,000 | ▼ | -0.1% |
| 2024-12-03 | 2780 | コメ兵ＨＤ | 80,033 | 0.71% | 3,710 | 3,725 | 3,680 | 3,695 | 52,900 | ▼ | -0.17% |
| 2024-12-05 | 2780 | コメ兵ＨＤ | 73,133 | 0.64% | 3,630 | 3,765 | 3,630 | 3,685 | 136,000 | ▼ | -0.06% |
| 2024-12-09 | 2780 | コメ兵ＨＤ | 59,233 | 0.52% | 3,785 | 3,800 | 3,690 | 3,770 | 69,800 | ▼ | -0.12% |
| 2024-12-10 | 2780 | コメ兵ＨＤ | 30,333 | 0.26% | 3,820 | 3,920 | 3,795 | 3,825 | 157,400 | ▼ | -0.26% |
| 2025-02-17 | 2780 | コメ兵ＨＤ | 82,333 | 0.73% | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 | ▲ | 0.24% |
| 2025-02-18 | 2780 | コメ兵ＨＤ | 102,833 | 0.91% | 3,120 | 3,185 | 3,075 | 3,075 | 336,500 | ▲ | 0.18% |
| 2025-02-20 | 2780 | コメ兵ＨＤ | 114,733 | 1.01% | 3,170 | 3,180 | 3,020 | 3,040 | 214,800 | ▲ | 0.09% |
| 2025-02-25 | 2780 | コメ兵ＨＤ | 108,133 | 0.96% | 3,040 | 3,075 | 2,985 | 3,020 | 92,800 | ▼ | -0.05% |
| 2025-02-27 | 2780 | コメ兵ＨＤ | 101,133 | 0.89% | 3,035 | 3,050 | 3,015 | 3,025 | 52,600 | ▼ | -0.06% |
| 2025-02-28 | 2780 | コメ兵ＨＤ | 113,933 | 1.01% | 3,000 | 3,005 | 2,901 | 2,922 | 210,600 | ▲ | 0.12% |
| 2025-03-03 | 2780 | コメ兵ＨＤ | 106,833 | 0.94% | 2,939 | 2,944 | 2,912 | 2,929 | 103,700 | ▼ | -0.07% |
| 2025-03-06 | 2780 | コメ兵ＨＤ | 129,233 | 1.14% | 3,010 | 3,020 | 2,760 | 2,840 | 362,500 | ▲ | 0.19% |
| 2025-03-07 | 2780 | コメ兵ＨＤ | 120,533 | 1.07% | 2,812 | 2,858 | 2,788 | 2,791 | 191,700 | ▼ | -0.06% |
| 2025-03-10 | 2780 | コメ兵ＨＤ | 99,933 | 0.88% | 2,805 | 2,819 | 2,776 | 2,804 | 155,100 | ▼ | -0.19% |
| 2025-03-11 | 2780 | コメ兵ＨＤ | 83,733 | 0.74% | 2,777 | 2,850 | 2,753 | 2,850 | 146,500 | ▼ | -0.14% |
| 2025-03-12 | 2780 | コメ兵ＨＤ | 75,133 | 0.66% | 2,850 | 2,879 | 2,803 | 2,812 | 82,500 | ▼ | -0.07% |
| 2025-03-14 | 2780 | コメ兵ＨＤ | 60,533 | 0.53% | 2,827 | 2,907 | 2,827 | 2,880 | 90,100 | ▼ | -0.13% |
| 2025-03-17 | 2780 | コメ兵ＨＤ | 52,933 | 0.47% | 2,925 | 2,929 | 2,875 | 2,908 | 83,400 | ▼ | -0.06% |
| 2025-05-16 | 2780 | コメ兵ＨＤ | 57,333 | 0.50% | 2,765 | 2,776 | 2,715 | 2,766 | 131,000 | ▲ | 0.04% |
| 2025-05-19 | 2780 | コメ兵ＨＤ | 70,233 | 0.62% | 2,760 | 2,802 | 2,732 | 2,754 | 69,300 | ▲ | 0.12% |
| 2025-05-22 | 2780 | コメ兵ＨＤ | 81,433 | 0.72% | 2,800 | 2,904 | 2,781 | 2,891 | 107,000 | ▲ | 0.09% |
| 2024-03-01 | 2788 | アップル | 242,800 | 1.75% | 361 | 362 | 355 | 359 | 135,400 | ▲ | 0.07% |
| 2024-03-04 | 2788 | アップル | 229,900 | 1.65% | 362 | 383 | 359 | 383 | 324,900 | ▼ | -0.1% |
| 2024-03-06 | 2788 | アップル | 212,800 | 1.53% | 380 | 396 | 378 | 390 | 191,200 | ▼ | -0.11% |
| 2024-03-08 | 2788 | アップル | 223,400 | 1.61% | 389 | 395 | 386 | 388 | 148,500 | ▲ | 0.08% |
| 2024-03-11 | 2788 | アップル | 220,200 | 1.58% | 386 | 386 | 376 | 381 | 83,500 | ▼ | -0.03% |
| 2024-03-12 | 2788 | アップル | 223,500 | 1.61% | 378 | 385 | 372 | 380 | 73,700 | ▲ | 0.03% |
| 2024-03-21 | 2788 | アップル | 217,800 | 1.57% | 392 | 394 | 386 | 386 | 119,900 | ▼ | -0.04% |
| 2024-03-27 | 2788 | アップル | 207,800 | 1.49% | 372 | 375 | 369 | 374 | 47,200 | ▼ | -0.08% |
| 2024-04-10 | 2788 | アップル | 193,200 | 1.39% | 382 | 392 | 380 | 392 | 104,300 | ▼ | -0.1% |
| 2024-04-15 | 2788 | アップル | 176,600 | 1.27% | 392 | 399 | 388 | 392 | 151,700 | ▼ | -0.11% |
| 2024-04-16 | 2788 | アップル | 165,800 | 1.19% | 390 | 394 | 384 | 387 | 120,800 | ▼ | -0.08% |
| 2024-04-19 | 2788 | アップル | 115,800 | 0.83% | 393 | 411 | 392 | 402 | 442,500 | ▼ | -0.36% |
| 2024-04-22 | 2788 | アップル | 83,600 | 0.60% | 410 | 410 | 396 | 396 | 200,500 | ▼ | -0.23% |
| 2024-04-23 | 2788 | アップル | 76,500 | 0.55% | 404 | 405 | 394 | 394 | 66,800 | ▼ | -0.04% |
| 2024-04-26 | 2788 | アップル | 65,100 | 0.46% | 396 | 399 | 389 | 394 | 102,300 | ▼ | -0.09% |
| 2024-12-03 | 278A | テラドローン | 48,600 | 0.52% | 2,546 | 2,650 | 2,384 | 2,425 | 2,915,400 | ▲ | 0.52% |
| 2024-12-04 | 278A | テラドローン | 149,900 | 1.60% | 2,419 | 2,489 | 2,302 | 2,336 | 1,173,300 | ▲ | 1.08% |
| 2024-12-05 | 278A | テラドローン | 231,900 | 2.48% | 2,401 | 2,566 | 2,277 | 2,287 | 1,545,400 | ▲ | 0.87% |
| 2024-12-09 | 278A | テラドローン | 312,800 | 3.35% | 2,131 | 2,163 | 1,860 | 1,863 | 1,258,900 | ▲ | 0.87% |
| 2024-12-10 | 278A | テラドローン | 306,500 | 3.28% | 1,865 | 1,955 | 1,740 | 1,955 | 1,713,000 | ▼ | -0.07% |
| 2024-12-17 | 278A | テラドローン | 309,900 | 3.32% | 1,801 | 1,958 | 1,770 | 1,849 | 1,249,700 | ▲ | 0.04% |
| 2024-12-20 | 278A | テラドローン | 306,300 | 3.28% | 2,033 | 2,227 | 2,012 | 2,095 | 693,900 | ▼ | -0.04% |
| 2024-12-25 | 278A | テラドローン | 293,900 | 3.15% | 2,049 | 2,264 | 2,027 | 2,246 | 511,000 | ▼ | -0.12% |
| 2024-12-26 | 278A | テラドローン | 259,100 | 2.78% | 2,240 | 2,529 | 2,204 | 2,460 | 1,091,300 | ▼ | -0.37% |
| 2024-12-27 | 278A | テラドローン | 266,200 | 2.85% | 2,460 | 2,540 | 2,412 | 2,462 | 781,700 | ▲ | 0.07% |
| 2024-12-30 | 278A | テラドローン | 277,800 | 2.98% | 2,462 | 2,960 | 2,453 | 2,913 | 2,196,400 | ▲ | 0.12% |
| 2025-01-07 | 278A | テラドローン | 282,200 | 3.02% | 3,225 | 3,275 | 3,085 | 3,115 | 689,100 | ▲ | 0.04% |
| 2025-01-08 | 278A | テラドローン | 181,000 | 1.94% | 3,050 | 3,815 | 2,974 | 3,585 | 2,709,800 | ▼ | -1.08% |
| 2025-01-09 | 278A | テラドローン | 191,700 | 2.05% | 3,375 | 3,895 | 3,225 | 3,730 | 2,184,700 | ▲ | 0.1% |
| 2025-01-10 | 278A | テラドローン | 198,900 | 2.13% | 3,590 | 3,945 | 3,500 | 3,535 | 1,013,600 | ▲ | 0.08% |
| 2025-01-14 | 278A | テラドローン | 243,000 | 2.60% | 3,500 | 3,680 | 3,275 | 3,405 | 1,389,700 | ▲ | 0.47% |
| 2025-01-15 | 278A | テラドローン | 134,100 | 1.43% | 3,385 | 3,935 | 3,305 | 3,835 | 2,043,800 | ▼ | -1.17% |
| 2025-01-16 | 278A | テラドローン | 115,500 | 1.23% | 3,975 | 4,030 | 3,720 | 4,010 | 1,443,000 | ▼ | -0.19% |
| 2025-01-20 | 278A | テラドローン | 155,500 | 1.66% | 4,350 | 4,350 | 3,975 | 4,110 | 631,900 | ▲ | 0.42% |
| 2025-01-21 | 278A | テラドローン | 165,700 | 1.77% | 3,970 | 4,095 | 3,850 | 4,010 | 573,600 | ▲ | 0.11% |
| 2025-01-22 | 278A | テラドローン | 182,800 | 1.96% | 4,050 | 4,145 | 3,670 | 3,805 | 638,100 | ▲ | 0.18% |
| 2025-01-24 | 278A | テラドローン | 142,300 | 1.52% | 3,760 | 4,210 | 3,750 | 4,200 | 616,500 | ▼ | -0.43% |
| 2025-01-27 | 278A | テラドローン | 134,800 | 1.44% | 4,095 | 4,380 | 4,025 | 4,375 | 534,700 | ▼ | -0.08% |
| 2025-01-28 | 278A | テラドローン | 143,100 | 1.53% | 4,305 | 4,395 | 4,175 | 4,280 | 473,600 | ▲ | 0.09% |
| 2025-01-29 | 278A | テラドローン | 152,500 | 1.63% | 4,400 | 4,980 | 4,400 | 4,940 | 970,400 | ▲ | 0.09% |
| 2025-01-31 | 278A | テラドローン | 160,800 | 1.72% | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 | ▲ | 0.09% |
| 2025-01-31 | 278A | テラドローン | 160,800 | 1.72% | 5,190 | 5,350 | 4,850 | 4,885 | 436,800 | ▲ | 0.09% |
| 2025-02-03 | 278A | テラドローン | 175,100 | 1.87% | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 | ▲ | 0.15% |
| 2025-02-03 | 278A | テラドローン | 175,100 | 1.87% | 4,955 | 5,570 | 4,915 | 5,150 | 793,200 | ▲ | 0.15% |
| 2025-02-04 | 278A | テラドローン | 238,800 | 2.56% | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | ▲ | 0.69% |
| 2025-02-04 | 278A | テラドローン | 238,800 | 2.56% | 5,230 | 5,490 | 5,120 | 5,190 | 647,800 | ▲ | 0.69% |
| 2025-02-06 | 278A | テラドローン | 230,900 | 2.47% | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | ▼ | -0.08% |
| 2025-02-06 | 278A | テラドローン | 230,900 | 2.47% | 5,680 | 6,370 | 5,680 | 6,360 | 582,000 | ▼ | -0.08% |
| 2025-02-17 | 278A | テラドローン | 212,900 | 2.28% | 6,410 | 7,480 | 6,380 | 7,280 | 613,300 | ▼ | -0.19% |
| 2025-02-18 | 278A | テラドローン | 216,600 | 2.32% | 7,580 | 7,920 | 7,290 | 7,410 | 523,900 | ▲ | 0.04% |
| 2025-02-19 | 278A | テラドローン | 228,200 | 2.44% | 7,550 | 7,590 | 7,150 | 7,210 | 266,200 | ▲ | 0.12% |
| 2025-02-20 | 278A | テラドローン | 208,400 | 2.23% | 7,700 | 8,600 | 7,650 | 8,150 | 1,553,300 | ▼ | -0.2% |
| 2025-02-25 | 278A | テラドローン | 203,700 | 2.18% | 9,300 | 9,480 | 8,650 | 8,720 | 577,300 | ▼ | -0.04% |
| 2025-02-26 | 278A | テラドローン | 211,000 | 2.26% | 8,350 | 9,130 | 8,070 | 8,450 | 674,600 | ▲ | 0.07% |
| 2025-03-05 | 278A | テラドローン | 220,900 | 2.37% | 8,300 | 8,500 | 8,100 | 8,100 | 161,400 | ▲ | 0.11% |
| 2025-03-10 | 278A | テラドローン | 225,000 | 2.41% | 8,130 | 8,260 | 7,910 | 8,060 | 193,400 | ▲ | 0.04% |
| 2025-03-11 | 278A | テラドローン | 199,500 | 2.14% | 7,910 | 8,850 | 7,890 | 8,760 | 432,300 | ▼ | -0.27% |
| 2025-03-12 | 278A | テラドローン | 189,600 | 2.03% | 8,760 | 8,990 | 8,630 | 8,790 | 232,800 | ▼ | -0.11% |
| 2025-03-13 | 278A | テラドローン | 198,800 | 2.13% | 9,100 | 9,220 | 8,400 | 8,440 | 343,600 | ▲ | 0.1% |
| 2025-03-14 | 278A | テラドローン | 173,200 | 1.85% | 8,480 | 9,050 | 8,300 | 8,950 | 305,600 | ▼ | -0.27% |
| 2025-03-18 | 278A | テラドローン | 144,800 | 1.55% | 8,680 | 9,580 | 8,680 | 9,410 | 771,400 | ▼ | -0.3% |
| 2025-03-19 | 278A | テラドローン | 158,300 | 1.69% | 9,900 | 10,730 | 9,860 | 10,300 | 1,392,700 | ▲ | 0.13% |
| 2025-03-21 | 278A | テラドローン | 180,100 | 1.93% | 10,500 | 10,740 | 9,840 | 9,930 | 667,800 | ▲ | 0.24% |
| 2025-03-24 | 278A | テラドローン | 206,100 | 2.21% | 9,950 | 10,090 | 9,470 | 9,470 | 375,400 | ▲ | 0.28% |
| 2025-03-27 | 278A | テラドローン | 284,139 | 3.04% | 9,750 | 9,760 | 9,280 | 9,350 | 345,900 | ▲ | 0.83% |
| 2025-03-28 | 278A | テラドローン | 278,439 | 2.98% | 9,450 | 9,850 | 9,380 | 9,520 | 361,100 | ▼ | -0.06% |
| 2025-04-01 | 278A | テラドローン | 284,300 | 3.05% | 9,490 | 9,670 | 9,150 | 9,250 | 232,200 | ▲ | 0.06% |
| 2025-04-04 | 278A | テラドローン | 265,300 | 2.84% | 7,780 | 8,380 | 7,060 | 8,110 | 1,386,200 | ▼ | -0.2% |
| 2025-04-07 | 278A | テラドローン | 249,500 | 2.67% | 7,360 | 7,770 | 7,230 | 7,290 | 841,500 | ▼ | -0.16% |
| 2025-04-09 | 278A | テラドローン | 260,000 | 2.78% | 8,080 | 8,330 | 7,400 | 7,500 | 757,100 | ▲ | 0.1% |
| 2025-04-10 | 278A | テラドローン | 274,400 | 2.94% | 8,250 | 8,310 | 7,860 | 8,200 | 689,700 | ▲ | 0.16% |
| 2025-04-16 | 278A | テラドローン | 332,000 | 3.56% | 8,250 | 8,290 | 7,540 | 7,580 | 649,800 | ▲ | 0.62% |
| 2025-04-18 | 278A | テラドローン | 320,200 | 3.43% | 7,600 | 7,910 | 7,580 | 7,840 | 346,200 | ▼ | -0.12% |
| 2025-04-22 | 278A | テラドローン | 316,300 | 3.39% | 7,430 | 7,740 | 7,400 | 7,530 | 221,000 | ▼ | -0.04% |
| 2025-04-24 | 278A | テラドローン | 292,100 | 3.13% | 7,480 | 7,510 | 7,210 | 7,370 | 196,500 | ▼ | -0.26% |
| 2025-04-25 | 278A | テラドローン | 285,500 | 3.06% | 7,480 | 7,730 | 7,350 | 7,370 | 258,300 | ▼ | -0.06% |
| 2025-04-28 | 278A | テラドローン | 273,700 | 2.93% | 7,370 | 7,390 | 6,630 | 6,630 | 583,900 | ▼ | -0.12% |
| 2025-04-30 | 278A | テラドローン | 254,500 | 2.73% | 6,700 | 6,820 | 6,320 | 6,690 | 312,800 | ▼ | -0.2% |
| 2025-05-09 | 278A | テラドローン | 306,200 | 3.28% | 6,940 | 6,950 | 6,370 | 6,370 | 291,200 | ▲ | 0.54% |
| 2025-05-13 | 278A | テラドローン | 297,100 | 3.18% | 6,510 | 6,720 | 6,410 | 6,450 | 166,200 | ▼ | -0.09% |
| 2025-05-14 | 278A | テラドローン | 280,900 | 3.01% | 6,370 | 7,040 | 6,350 | 7,040 | 284,200 | ▼ | -0.17% |
| 2025-05-19 | 278A | テラドローン | 327,200 | 3.51% | 6,650 | 6,890 | 6,170 | 6,190 | 531,200 | ▲ | 0.5% |
| 2025-05-20 | 278A | テラドローン | 314,000 | 3.36% | 6,350 | 6,390 | 5,960 | 6,090 | 354,700 | ▼ | -0.14% |
| 2025-05-21 | 278A | テラドローン | 284,000 | 3.04% | 6,830 | 7,050 | 6,570 | 6,790 | 1,302,200 | ▼ | -0.31% |
| 2025-05-22 | 278A | テラドローン | 354,400 | 3.80% | 6,490 | 6,640 | 6,270 | 6,270 | 408,800 | ▲ | 0.75% |
| 2025-05-23 | 278A | テラドローン | 346,800 | 3.72% | 6,200 | 6,320 | 6,040 | 6,050 | 248,600 | ▼ | -0.07% |
| 2025-05-26 | 278A | テラドローン | 333,000 | 3.57% | 5,970 | 6,080 | 5,750 | 6,040 | 255,800 | ▼ | -0.15% |
| 2025-05-29 | 278A | テラドローン | 305,300 | 3.27% | 5,020 | 5,040 | 4,725 | 4,895 | 928,100 | ▼ | -0.29% |
| 2025-05-30 | 278A | テラドローン | 308,100 | 3.30% | 4,980 | 5,000 | 4,615 | 4,895 | 760,100 | ▲ | 0.02% |
| 2025-06-02 | 278A | テラドローン | 366,700 | 3.93% | 4,965 | 5,120 | 4,850 | 4,940 | 677,700 | ▲ | 0.63% |
| 2025-06-03 | 278A | テラドローン | 357,400 | 3.83% | 4,905 | 5,380 | 4,865 | 5,370 | 831,800 | ▼ | -0.1% |
| 2025-06-04 | 278A | テラドローン | 378,800 | 4.06% | 5,450 | 5,460 | 5,190 | 5,190 | 451,600 | ▲ | 0.22% |
| 2024-12-09 | 280A | ＴＭＨ | 34,600 | 0.97% | 1,707 | 1,720 | 1,565 | 1,571 | 334,300 | ▲ | 0.97% |
| 2024-12-10 | 280A | ＴＭＨ | 41,000 | 1.15% | 1,589 | 1,595 | 1,517 | 1,520 | 159,200 | ▲ | 0.17% |
| 2024-12-11 | 280A | ＴＭＨ | 76,900 | 2.16% | 1,536 | 1,585 | 1,476 | 1,492 | 202,500 | ▲ | 1.01% |
| 2024-12-12 | 280A | ＴＭＨ | 86,900 | 2.44% | 1,519 | 1,526 | 1,462 | 1,473 | 103,400 | ▲ | 0.27% |
| 2024-12-13 | 280A | ＴＭＨ | 90,700 | 2.55% | 1,470 | 1,471 | 1,399 | 1,401 | 135,700 | ▲ | 0.1% |
| 2024-12-16 | 280A | ＴＭＨ | 96,200 | 2.70% | 1,413 | 1,480 | 1,365 | 1,422 | 230,700 | ▲ | 0.15% |
| 2024-12-18 | 280A | ＴＭＨ | 91,700 | 2.57% | 1,399 | 1,465 | 1,382 | 1,460 | 120,500 | ▼ | -0.13% |
| 2024-12-19 | 280A | ＴＭＨ | 96,500 | 2.71% | 1,403 | 1,422 | 1,385 | 1,401 | 73,000 | ▲ | 0.14% |
| 2024-12-23 | 280A | ＴＭＨ | 90,300 | 2.53% | 1,478 | 1,518 | 1,405 | 1,415 | 90,100 | ▼ | -0.18% |
| 2024-12-25 | 280A | ＴＭＨ | 85,900 | 2.41% | 1,460 | 1,463 | 1,431 | 1,449 | 35,700 | ▼ | -0.11% |
| 2024-12-26 | 280A | ＴＭＨ | 85,100 | 2.39% | 1,449 | 1,449 | 1,335 | 1,369 | 123,900 | ▼ | -0.02% |
| 2025-01-07 | 280A | ＴＭＨ | 79,000 | 2.22% | 1,649 | 1,738 | 1,647 | 1,695 | 132,700 | ▼ | -0.16% |
| 2025-01-08 | 280A | ＴＭＨ | 77,900 | 2.19% | 1,699 | 1,827 | 1,638 | 1,805 | 122,400 | ▼ | -0.03% |
| 2025-01-15 | 280A | ＴＭＨ | 81,400 | 2.24% | 1,373 | 1,419 | 1,293 | 1,332 | 313,200 | ▲ | 0.05% |
| 2025-01-21 | 280A | ＴＭＨ | 80,100 | 2.17% | 1,260 | 1,268 | 1,215 | 1,217 | 44,900 | ▼ | -0.07% |
| 2025-01-27 | 280A | ＴＭＨ | 77,200 | 2.09% | 1,162 | 1,234 | 1,162 | 1,219 | 78,700 | ▼ | -0.08% |
| 2025-02-10 | 280A | ＴＭＨ | 71,400 | 1.93% | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | ▼ | -0.15% |
| 2025-02-10 | 280A | ＴＭＨ | 71,400 | 1.93% | 1,198 | 1,292 | 1,183 | 1,271 | 77,200 | ▼ | -0.15% |
| 2025-02-12 | 280A | ＴＭＨ | 69,400 | 1.88% | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 | ▼ | -0.05% |
| 2025-02-12 | 280A | ＴＭＨ | 69,400 | 1.88% | 1,300 | 1,345 | 1,295 | 1,345 | 64,800 | ▼ | -0.05% |
| 2025-02-17 | 280A | ＴＭＨ | 63,000 | 1.70% | 1,257 | 1,373 | 1,254 | 1,332 | 65,500 | ▼ | -0.17% |
| 2025-02-21 | 280A | ＴＭＨ | 60,700 | 1.64% | 1,354 | 1,389 | 1,333 | 1,337 | 40,500 | ▼ | -0.06% |
| 2025-02-26 | 280A | ＴＭＨ | 58,200 | 1.57% | 1,383 | 1,383 | 1,335 | 1,348 | 17,900 | ▼ | -0.06% |
| 2025-03-05 | 280A | ＴＭＨ | 62,000 | 1.68% | 1,320 | 1,358 | 1,306 | 1,321 | 26,900 | ▲ | 0.1% |
| 2025-03-06 | 280A | ＴＭＨ | 67,500 | 1.83% | 1,321 | 1,324 | 1,300 | 1,309 | 22,900 | ▲ | 0.15% |
| 2025-03-07 | 280A | ＴＭＨ | 71,100 | 1.92% | 1,293 | 1,304 | 1,260 | 1,261 | 20,600 | ▲ | 0.08% |
| 2025-03-12 | 280A | ＴＭＨ | 74,600 | 2.02% | 1,259 | 1,288 | 1,235 | 1,235 | 11,100 | ▲ | 0.1% |
| 2025-03-13 | 280A | ＴＭＨ | 80,900 | 2.19% | 1,236 | 1,236 | 1,196 | 1,200 | 25,500 | ▲ | 0.16% |
| 2025-03-14 | 280A | ＴＭＨ | 82,800 | 2.24% | 1,200 | 1,258 | 1,199 | 1,206 | 12,200 | ▲ | 0.05% |
| 2025-03-31 | 280A | ＴＭＨ | 87,400 | 2.36% | 1,280 | 1,385 | 1,250 | 1,382 | 67,700 | ▲ | 0.11% |
| 2025-04-02 | 280A | ＴＭＨ | 96,500 | 2.61% | 1,402 | 1,419 | 1,380 | 1,380 | 36,400 | ▲ | 0.25% |
| 2025-04-03 | 280A | ＴＭＨ | 95,100 | 2.57% | 1,327 | 1,420 | 1,282 | 1,402 | 33,500 | ▼ | -0.04% |
| 2025-04-04 | 280A | ＴＭＨ | 90,500 | 2.45% | 1,400 | 1,400 | 1,252 | 1,326 | 60,100 | ▼ | -0.11% |
| 2025-04-07 | 280A | ＴＭＨ | 94,000 | 2.54% | 1,206 | 1,266 | 1,068 | 1,068 | 38,900 | ▲ | 0.08% |
| 2025-04-10 | 280A | ＴＭＨ | 91,600 | 2.48% | 1,191 | 1,253 | 1,178 | 1,192 | 18,300 | ▼ | -0.06% |
| 2025-04-18 | 280A | ＴＭＨ | 84,400 | 2.28% | 1,282 | 1,376 | 1,269 | 1,357 | 36,100 | ▼ | -0.2% |
| 2025-04-21 | 280A | ＴＭＨ | 80,100 | 2.17% | 1,351 | 1,414 | 1,350 | 1,371 | 26,400 | ▼ | -0.1% |
| 2025-04-28 | 280A | ＴＭＨ | 76,500 | 2.07% | 1,357 | 1,393 | 1,357 | 1,374 | 12,400 | ▼ | -0.1% |
| 2025-05-02 | 280A | ＴＭＨ | 73,500 | 1.99% | 1,302 | 1,330 | 1,298 | 1,330 | 9,200 | ▼ | -0.07% |
| 2025-05-14 | 280A | ＴＭＨ | 69,000 | 1.86% | 1,335 | 1,335 | 1,305 | 1,309 | 8,600 | ▼ | -0.12% |
| 2025-05-16 | 280A | ＴＭＨ | 65,700 | 1.78% | 1,346 | 1,350 | 1,327 | 1,343 | 21,600 | ▼ | -0.08% |
| 2025-05-20 | 280A | ＴＭＨ | 62,700 | 1.69% | 1,353 | 1,375 | 1,332 | 1,332 | 3,500 | ▼ | -0.09% |
| 2025-05-23 | 280A | ＴＭＨ | 53,400 | 1.44% | 1,370 | 1,440 | 1,352 | 1,357 | 68,000 | ▼ | -0.25% |
| 2025-05-26 | 280A | ＴＭＨ | 47,500 | 1.28% | 1,373 | 1,428 | 1,362 | 1,399 | 31,000 | ▼ | -0.15% |
| 2025-05-27 | 280A | ＴＭＨ | 41,800 | 1.13% | 1,390 | 1,475 | 1,364 | 1,474 | 38,900 | ▼ | -0.15% |
| 2025-05-28 | 280A | ＴＭＨ | 36,800 | 0.99% | 1,494 | 1,570 | 1,494 | 1,520 | 41,800 | ▼ | -0.13% |
| 2025-05-29 | 280A | ＴＭＨ | 32,400 | 0.87% | 1,583 | 1,583 | 1,514 | 1,552 | 36,800 | ▼ | -0.12% |
| 2025-05-30 | 280A | ＴＭＨ | 26,300 | 0.71% | 1,552 | 1,602 | 1,500 | 1,593 | 49,300 | ▼ | -0.16% |
| 2025-06-02 | 280A | ＴＭＨ | 24,700 | 0.66% | 1,614 | 1,615 | 1,541 | 1,550 | 13,400 | ▼ | -0.04% |
| 2025-06-04 | 280A | ＴＭＨ | 22,000 | 0.59% | 1,551 | 1,551 | 1,500 | 1,500 | 8,200 | ▼ | -0.07% |
| 2024-08-08 | 2811 | カゴメ | 846,687 | 0.90% | 2,930 | 2,985 | 2,918 | 2,931 | 557,900 | ▲ | 0.43% |
| 2024-08-09 | 2811 | カゴメ | 834,187 | 0.88% | 2,970 | 2,995 | 2,938 | 2,992 | 293,800 | ▼ | -0.02% |
| 2024-08-13 | 2811 | カゴメ | 855,287 | 0.91% | 3,030 | 3,082 | 3,003 | 3,081 | 308,000 | ▲ | 0.03% |
| 2024-08-19 | 2811 | カゴメ | 956,187 | 1.01% | 3,159 | 3,164 | 3,122 | 3,127 | 175,700 | ▲ | 0.09% |
| 2024-08-21 | 2811 | カゴメ | 852,287 | 0.90% | 3,140 | 3,154 | 3,127 | 3,142 | 152,300 | ▼ | -0.1% |
| 2024-08-23 | 2811 | カゴメ | 843,587 | 0.89% | 3,140 | 3,160 | 3,135 | 3,147 | 164,400 | ▼ | -0.01% |
| 2024-09-03 | 2811 | カゴメ | 843,103 | 0.89% | 3,147 | 3,172 | 3,141 | 3,160 | 226,900 | ▼ | -0.02% |
| 2024-09-11 | 2811 | カゴメ | 948,382 | 1.01% | 3,160 | 3,170 | 3,041 | 3,047 | 305,800 | ▲ | 0.12% |
| 2024-09-12 | 2811 | カゴメ | 1,097,116 | 1.16% | 3,100 | 3,113 | 3,056 | 3,078 | 204,700 | ▲ | 0.14% |
| 2024-09-13 | 2811 | カゴメ | 884,316 | 0.94% | 3,058 | 3,086 | 3,048 | 3,073 | 219,200 | ▼ | -0.21% |
| 2024-09-17 | 2811 | カゴメ | 475,316 | 0.50% | 3,101 | 3,127 | 3,074 | 3,116 | 183,500 | ▼ | -0.43% |
| 2024-09-18 | 2811 | カゴメ | 81,143 | 0.08% | 3,115 | 3,128 | 3,081 | 3,113 | 163,500 | ▼ | -0.42% |
| 2024-10-23 | 2811 | カゴメ | 474,930 | 0.50% | 3,169 | 3,183 | 3,141 | 3,147 | 141,200 | ▲ | 0.3% |
| 2024-10-24 | 2811 | カゴメ | 286,330 | 0.30% | 3,140 | 3,158 | 3,121 | 3,132 | 171,700 | ▼ | -0.2% |
| 2024-10-28 | 2811 | カゴメ | 506,230 | 0.53% | 3,108 | 3,151 | 3,090 | 3,128 | 257,100 | ▲ | 0.23% |
| 2024-10-31 | 2811 | カゴメ | 615,830 | 0.65% | 3,065 | 3,117 | 3,027 | 3,033 | 1,959,500 | ▲ | 0.12% |
| 2024-11-05 | 2811 | カゴメ | 125,109 | 0.13% | 2,990 | 2,996 | 2,965 | 2,970 | 590,500 | ▼ | -0.52% |
| 2025-01-30 | 2811 | カゴメ | 512,478 | 0.54% | 2,912 | 2,937 | 2,896 | 2,937 | 224,700 | ▲ | 0.13% |
| 2025-01-31 | 2811 | カゴメ | 456,278 | 0.48% | 2,938 | 2,938 | 2,904 | 2,912 | 289,700 | ▼ | -0.06% |
| 2025-01-31 | 2811 | カゴメ | 456,278 | 0.48% | 2,938 | 2,938 | 2,904 | 2,912 | 289,700 | ▼ | -0.06% |
| 2025-02-03 | 2811 | カゴメ | 509,478 | 0.54% | 2,919 | 2,921 | 2,838 | 2,849 | 486,500 | ▲ | 0.06% |
| 2025-02-03 | 2811 | カゴメ | 509,478 | 0.54% | 2,919 | 2,921 | 2,838 | 2,849 | 486,500 | ▲ | 0.06% |
| 2025-02-05 | 2811 | カゴメ | 400,378 | 0.42% | 2,830 | 2,848 | 2,806 | 2,813 | 498,000 | ▼ | -0.12% |
| 2025-02-05 | 2811 | カゴメ | 400,378 | 0.42% | 2,830 | 2,848 | 2,806 | 2,813 | 498,000 | ▼ | -0.12% |
| 2024-12-16 | 281A | インフォメテ | 25,600 | 0.52% | 1,061 | 1,147 | 1,020 | 1,028 | 381,400 | ▲ | 0.09% |
| 2024-12-17 | 281A | インフォメテ | 34,500 | 0.70% | 1,018 | 1,054 | 989 | 1,017 | 202,400 | ▲ | 0.17% |
| 2024-12-18 | 281A | インフォメテ | 47,400 | 0.97% | 1,029 | 1,075 | 990 | 1,010 | 230,000 | ▲ | 0.27% |
| 2024-12-19 | 281A | インフォメテ | 51,400 | 1.05% | 978 | 1,004 | 935 | 990 | 173,200 | ▲ | 0.08% |
| 2024-12-23 | 281A | インフォメテ | 57,400 | 1.18% | 1,053 | 1,061 | 1,021 | 1,046 | 105,300 | ▲ | 0.12% |
| 2024-12-24 | 281A | インフォメテ | 33,700 | 0.69% | 1,037 | 1,130 | 1,030 | 1,119 | 291,900 | ▼ | -0.49% |
| 2024-12-26 | 281A | インフォメテ | 28,500 | 0.58% | 1,126 | 1,136 | 1,081 | 1,113 | 122,900 | ▼ | -0.1% |
| 2024-12-27 | 281A | インフォメテ | 44,300 | 0.91% | 1,130 | 1,165 | 1,044 | 1,048 | 231,200 | ▲ | 0.33% |
| 2024-12-30 | 281A | インフォメテ | 21,800 | 0.44% | 1,040 | 1,088 | 1,000 | 1,086 | 149,000 | ▼ | -0.47% |
| 2025-02-20 | 281A | インフォメテ | 29,200 | 0.60% | 964 | 968 | 926 | 928 | 206,200 | ▲ | 0.37% |
| 2025-02-21 | 281A | インフォメテ | 38,500 | 0.79% | 925 | 955 | 913 | 953 | 101,500 | ▲ | 0.19% |
| 2025-02-25 | 281A | インフォメテ | 32,600 | 0.67% | 960 | 979 | 935 | 948 | 128,700 | ▼ | -0.12% |
| 2025-02-26 | 281A | インフォメテ | 35,600 | 0.73% | 937 | 946 | 914 | 932 | 119,100 | ▲ | 0.05% |
| 2025-03-03 | 281A | インフォメテ | 33,800 | 0.69% | 882 | 923 | 881 | 908 | 73,000 | ▼ | -0.04% |
| 2025-03-05 | 281A | インフォメテ | 36,800 | 0.75% | 889 | 955 | 882 | 944 | 230,000 | ▲ | 0.06% |
| 2025-03-18 | 281A | インフォメテ | 33,600 | 0.69% | 890 | 896 | 858 | 861 | 258,600 | ▼ | -0.06% |
| 2025-03-19 | 281A | インフォメテ | 34,400 | 0.70% | 858 | 870 | 844 | 849 | 115,500 | ▲ | 0.01% |
| 2025-03-21 | 281A | インフォメテ | 33,500 | 0.68% | 848 | 851 | 837 | 846 | 72,300 | ▼ | -0.01% |
| 2025-03-26 | 281A | インフォメテ | 34,800 | 0.71% | 806 | 835 | 796 | 835 | 93,200 | ▲ | 0.02% |
| 2025-03-28 | 281A | インフォメテ | 32,200 | 0.66% | 864 | 902 | 840 | 896 | 202,200 | ▼ | -0.04% |
| 2025-04-11 | 281A | インフォメテ | 28,100 | 0.57% | 634 | 686 | 617 | 686 | 61,500 | ▼ | -0.09% |
| 2025-04-21 | 281A | インフォメテ | 23,300 | 0.47% | 717 | 730 | 699 | 710 | 54,300 | ▼ | -0.09% |
| 2025-05-14 | 281A | インフォメテ | 26,000 | 0.53% | 690 | 690 | 662 | 664 | 147,200 | ▲ | 0.11% |
| 2025-05-27 | 281A | インフォメテ | 20,300 | 0.41% | 654 | 679 | 652 | 670 | 66,400 | ▼ | -0.12% |
| 2025-05-30 | 281A | インフォメテ | 24,800 | 0.50% | 677 | 690 | 673 | 673 | 32,800 | ▲ | 0.09% |
| 2024-11-26 | 2820 | やまみ | 42,071 | 0.60% | 4,015 | 4,140 | 3,985 | 4,140 | 117,700 | ▲ | 0.13% |
| 2024-11-28 | 2820 | やまみ | 49,871 | 0.71% | 4,150 | 4,195 | 4,045 | 4,140 | 72,100 | ▲ | 0.1% |
| 2024-12-09 | 2820 | やまみ | 56,671 | 0.81% | 4,030 | 4,125 | 3,990 | 4,030 | 36,100 | ▲ | 0.1% |
| 2024-12-17 | 2820 | やまみ | 53,971 | 0.77% | 4,005 | 4,020 | 3,875 | 3,905 | 60,600 | ▼ | -0.04% |
| 2025-01-06 | 2820 | やまみ | 59,371 | 0.85% | 3,630 | 3,630 | 3,440 | 3,440 | 69,900 | ▲ | 0.07% |
| 2025-01-07 | 2820 | やまみ | 63,471 | 0.91% | 3,440 | 3,480 | 3,370 | 3,420 | 44,300 | ▲ | 0.06% |
| 2025-01-14 | 2820 | やまみ | 61,471 | 0.88% | 3,310 | 3,345 | 3,250 | 3,280 | 30,300 | ▼ | -0.03% |
| 2025-01-21 | 2820 | やまみ | 65,071 | 0.93% | 3,245 | 3,295 | 3,235 | 3,295 | 22,900 | ▲ | 0.05% |
| 2025-01-22 | 2820 | やまみ | 70,371 | 1.00% | 3,300 | 3,390 | 3,300 | 3,360 | 30,300 | ▲ | 0.06% |
| 2025-01-24 | 2820 | やまみ | 85,871 | 1.23% | 3,430 | 3,545 | 3,430 | 3,485 | 51,900 | ▲ | 0.23% |
| 2025-01-29 | 2820 | やまみ | 83,371 | 1.19% | 3,430 | 3,515 | 3,400 | 3,485 | 23,800 | ▼ | -0.04% |
| 2025-01-31 | 2820 | やまみ | 74,828 | 1.07% | 3,345 | 3,410 | 3,320 | 3,365 | 16,500 | ▼ | -0.11% |
| 2025-01-31 | 2820 | やまみ | 74,828 | 1.07% | 3,345 | 3,410 | 3,320 | 3,365 | 16,500 | ▼ | -0.11% |
| 2025-02-06 | 2820 | やまみ | 77,628 | 1.11% | 3,495 | 3,525 | 3,450 | 3,450 | 35,000 | ▲ | 0.04% |
| 2025-02-06 | 2820 | やまみ | 77,628 | 1.11% | 3,495 | 3,525 | 3,450 | 3,450 | 35,000 | ▲ | 0.04% |
| 2025-02-07 | 2820 | やまみ | 76,328 | 1.09% | 3,395 | 3,480 | 3,385 | 3,390 | 20,100 | ▼ | -0.02% |
| 2025-02-07 | 2820 | やまみ | 76,328 | 1.09% | 3,395 | 3,480 | 3,385 | 3,390 | 20,100 | ▼ | -0.02% |
| 2025-02-13 | 2820 | やまみ | 68,428 | 0.98% | 3,365 | 3,425 | 3,235 | 3,290 | 49,000 | ▼ | -0.11% |
| 2025-02-13 | 2820 | やまみ | 68,428 | 0.98% | 3,365 | 3,425 | 3,235 | 3,290 | 49,000 | ▼ | -0.11% |
| 2025-02-17 | 2820 | やまみ | 60,628 | 0.87% | 3,020 | 3,090 | 2,845 | 2,860 | 73,100 | ▼ | -0.1% |
| 2025-02-20 | 2820 | やまみ | 43,728 | 0.62% | 3,490 | 3,575 | 3,380 | 3,445 | 181,300 | ▼ | -0.25% |
| 2025-02-21 | 2820 | やまみ | 63,528 | 0.91% | 3,375 | 3,575 | 3,230 | 3,230 | 113,400 | ▲ | 0.29% |
| 2025-02-25 | 2820 | やまみ | 61,928 | 0.88% | 3,215 | 3,240 | 3,085 | 3,105 | 87,000 | ▼ | -0.03% |
| 2025-02-27 | 2820 | やまみ | 55,028 | 0.78% | 3,175 | 3,405 | 3,175 | 3,400 | 53,400 | ▼ | -0.09% |
| 2025-02-28 | 2820 | やまみ | 61,428 | 0.88% | 3,340 | 3,410 | 3,255 | 3,300 | 19,700 | ▲ | 0.09% |
| 2025-03-07 | 2820 | やまみ | 64,928 | 0.93% | 3,400 | 3,550 | 3,370 | 3,550 | 51,200 | ▲ | 0.05% |
| 2025-03-10 | 2820 | やまみ | 72,428 | 1.03% | 3,550 | 3,635 | 3,485 | 3,605 | 54,300 | ▲ | 0.09% |
| 2025-03-13 | 2820 | やまみ | 77,028 | 1.10% | 3,845 | 3,845 | 3,700 | 3,715 | 36,900 | ▲ | 0.07% |
| 2025-03-18 | 2820 | やまみ | 84,728 | 1.21% | 3,660 | 3,670 | 3,590 | 3,590 | 8,600 | ▲ | 0.1% |
| 2025-04-04 | 2820 | やまみ | 96,752 | 1.38% | 3,865 | 4,060 | 3,865 | 4,015 | 83,800 | ▲ | 0.16% |
| 2025-04-08 | 2820 | やまみ | 97,752 | 1.40% | 3,945 | 4,185 | 3,925 | 4,185 | 30,900 | ▲ | 0.02% |
| 2025-04-09 | 2820 | やまみ | 97,352 | 1.39% | 4,115 | 4,265 | 4,090 | 4,240 | 35,000 | ▼ | -0.01% |
| 2025-04-14 | 2820 | やまみ | 97,952 | 1.40% | 4,575 | 4,900 | 4,500 | 4,855 | 47,700 | ▲ | 0.01% |
| 2025-04-15 | 2820 | やまみ | 96,352 | 1.38% | 4,785 | 4,890 | 4,600 | 4,710 | 34,500 | ▼ | -0.02% |
| 2025-04-18 | 2820 | やまみ | 87,952 | 1.26% | 4,600 | 4,615 | 4,470 | 4,555 | 27,600 | ▼ | -0.11% |
| 2025-04-25 | 2820 | やまみ | 82,952 | 1.19% | 4,600 | 4,665 | 4,500 | 4,610 | 35,700 | ▼ | -0.07% |
| 2025-05-14 | 2820 | やまみ | 76,052 | 1.09% | 4,860 | 5,020 | 4,835 | 5,000 | 28,800 | ▼ | -0.09% |
| 2025-06-04 | 2820 | やまみ | 69,652 | 0.99% | 4,770 | 4,850 | 4,705 | 4,705 | 18,500 | ▼ | -0.1% |
| 2024-12-26 | 285A | キオクシア | 4,691,500 | 0.87% | 1,682 | 1,694 | 1,585 | 1,590 | 15,572,500 | ▲ | 0.5% |
| 2024-12-27 | 285A | キオクシア | 3,891,700 | 0.72% | 1,598 | 1,650 | 1,594 | 1,645 | 8,007,400 | ▼ | -0.15% |
| 2024-12-30 | 285A | キオクシア | 3,595,600 | 0.66% | 1,645 | 1,717 | 1,620 | 1,640 | 10,288,300 | ▼ | -0.05% |
| 2025-01-07 | 285A | キオクシア | 1,687,100 | 0.31% | 1,770 | 1,826 | 1,764 | 1,826 | 13,810,600 | ▼ | -0.35% |
| 2025-01-09 | 285A | キオクシア | 3,132,900 | 0.58% | 2,128 | 2,180 | 1,965 | 2,005 | 22,452,400 | ▲ | 0.37% |
| 2025-01-16 | 285A | キオクシア | 3,263,000 | 0.60% | 1,861 | 1,864 | 1,741 | 1,788 | 11,373,500 | ▲ | 0.02% |
| 2025-01-20 | 285A | キオクシア | 4,108,000 | 0.76% | 1,816 | 1,834 | 1,708 | 1,708 | 7,040,800 | ▲ | 0.16% |
| 2025-01-22 | 285A | キオクシア | 3,476,400 | 0.64% | 1,763 | 1,879 | 1,752 | 1,855 | 7,372,900 | ▼ | -0.12% |
| 2025-01-23 | 285A | キオクシア | 3,837,600 | 0.71% | 1,875 | 1,905 | 1,808 | 1,815 | 6,925,200 | ▲ | 0.06% |
| 2025-01-27 | 285A | キオクシア | 4,456,900 | 0.82% | 1,813 | 1,816 | 1,714 | 1,717 | 6,361,100 | ▲ | 0.1% |
| 2025-01-30 | 285A | キオクシア | 5,079,300 | 0.94% | 1,701 | 1,780 | 1,700 | 1,771 | 14,995,300 | ▲ | 0.12% |
| 2025-02-05 | 285A | キオクシア | 5,445,300 | 1.01% | 1,761 | 1,761 | 1,735 | 1,735 | 2,009,900 | ▲ | 0.07% |
| 2025-02-05 | 285A | キオクシア | 5,445,300 | 1.01% | 1,761 | 1,761 | 1,735 | 1,735 | 2,009,900 | ▲ | 0.07% |
| 2025-02-10 | 285A | キオクシア | 5,144,100 | 0.95% | 1,698 | 1,797 | 1,685 | 1,785 | 4,231,000 | ▼ | -0.06% |
| 2025-02-10 | 285A | キオクシア | 5,144,100 | 0.95% | 1,698 | 1,797 | 1,685 | 1,785 | 4,231,000 | ▼ | -0.06% |
| 2025-02-12 | 285A | キオクシア | 5,718,800 | 1.06% | 1,800 | 1,864 | 1,786 | 1,864 | 5,509,100 | ▲ | 0.11% |
| 2025-02-12 | 285A | キオクシア | 5,718,800 | 1.06% | 1,800 | 1,864 | 1,786 | 1,864 | 5,509,100 | ▲ | 0.11% |
| 2025-02-14 | 285A | キオクシア | 5,263,400 | 0.97% | 1,950 | 1,988 | 1,872 | 1,883 | 7,156,900 | ▼ | -0.09% |
| 2025-02-17 | 285A | キオクシア | 3,209,900 | 0.59% | 1,950 | 2,245 | 1,950 | 2,053 | 31,456,400 | ▼ | -0.38% |
| 2025-02-18 | 285A | キオクシア | 4,434,200 | 0.82% | 2,100 | 2,485 | 2,090 | 2,359 | 36,743,800 | ▲ | 0.23% |
| 2025-02-19 | 285A | キオクシア | 4,886,700 | 0.90% | 2,500 | 2,570 | 2,385 | 2,482 | 25,354,000 | ▲ | 0.08% |
| 2025-02-20 | 285A | キオクシア | 4,619,600 | 0.85% | 2,470 | 2,543 | 2,328 | 2,385 | 14,590,100 | ▼ | -0.05% |
| 2025-02-25 | 285A | キオクシア | 4,198,600 | 0.77% | 2,236 | 2,592 | 2,227 | 2,575 | 15,804,500 | ▼ | -0.07% |
| 2025-02-26 | 285A | キオクシア | 3,656,500 | 0.67% | 2,602 | 2,622 | 2,451 | 2,539 | 15,478,500 | ▼ | -0.09% |
| 2025-02-27 | 285A | キオクシア | 3,117,500 | 0.57% | 2,620 | 2,847 | 2,620 | 2,805 | 22,988,500 | ▼ | -0.1% |
| 2025-03-07 | 285A | キオクシア | 1,270,345 | 0.23% | 2,338 | 2,798 | 2,330 | 2,790 | 33,199,900 | ▼ | -0.34% |
| 2025-04-30 | 285A | キオクシア | 2,701,900 | 0.50% | 1,883 | 1,891 | 1,840 | 1,855 | 3,319,900 | ▲ | 0.01% |
| 2025-05-12 | 285A | キオクシア | 3,436,712 | 0.63% | 2,040 | 2,223 | 2,031 | 2,221 | 10,139,300 | ▲ | 0.13% |
| 2025-05-21 | 285A | キオクシア | 3,070,612 | 0.56% | 2,188 | 2,222 | 2,160 | 2,173 | 3,248,300 | ▼ | -0.06% |
| 2025-06-02 | 285A | キオクシア | 3,525,312 | 0.65% | 2,081 | 2,084 | 1,995 | 1,995 | 3,777,900 | ▲ | 0.08% |
| 2024-12-23 | 286A | ユカリア | 192,300 | 0.50% | 834 | 840 | 756 | 777 | 514,200 | ▲ | 0.1% |
| 2024-12-25 | 286A | ユカリア | 245,100 | 0.64% | 816 | 828 | 793 | 810 | 231,300 | ▲ | 0.14% |
| 2024-12-26 | 286A | ユカリア | 274,500 | 0.72% | 900 | 919 | 870 | 893 | 798,400 | ▲ | 0.07% |
| 2024-12-27 | 286A | ユカリア | 305,100 | 0.80% | 930 | 938 | 898 | 898 | 446,200 | ▲ | 0.08% |
| 2024-12-30 | 286A | ユカリア | 271,600 | 0.71% | 920 | 941 | 902 | 930 | 279,600 | ▼ | -0.09% |
| 2025-01-07 | 286A | ユカリア | 240,800 | 0.63% | 905 | 930 | 890 | 900 | 190,800 | ▼ | -0.07% |
| 2025-01-08 | 286A | ユカリア | 213,300 | 0.56% | 896 | 927 | 892 | 898 | 159,400 | ▼ | -0.06% |
| 2025-01-14 | 286A | ユカリア | 189,600 | 0.49% | 895 | 935 | 891 | 909 | 211,100 | ▼ | -0.07% |
| 2025-02-18 | 2874 | ヨコレイ | 298,186 | 0.50% | 837 | 841 | 833 | 838 | 135,900 | ▲ | 0.08% |
| 2025-02-20 | 2874 | ヨコレイ | 284,486 | 0.48% | 851 | 877 | 847 | 876 | 265,700 | ▼ | -0.02% |
| 2025-03-17 | 2874 | ヨコレイ | 337,885 | 0.57% | 892 | 898 | 891 | 895 | 83,700 | ▲ | 0.22% |
| 2025-04-01 | 2874 | ヨコレイ | 294,111 | 0.49% | 835 | 848 | 831 | 837 | 203,200 | ▼ | -0.07% |
| 2024-03-05 | 2884 | ヨシムラＨＤ | 184,289 | 0.77% | 1,230 | 1,255 | 1,202 | 1,238 | 143,400 | ▼ | -0.12% |
| 2024-03-11 | 2884 | ヨシムラＨＤ | 161,689 | 0.67% | 1,227 | 1,308 | 1,217 | 1,265 | 199,100 | ▼ | -0.09% |
| 2024-03-19 | 2884 | ヨシムラＨＤ | 129,289 | 0.54% | 1,270 | 1,344 | 1,257 | 1,344 | 309,600 | ▼ | -0.13% |
| 2024-03-27 | 2884 | ヨシムラＨＤ | 118,489 | 0.49% | 1,341 | 1,341 | 1,301 | 1,309 | 95,200 | ▼ | -0.05% |
| 2024-11-25 | 2884 | ヨシムラＨＤ | 124,789 | 0.51% | 1,429 | 1,438 | 1,405 | 1,434 | 139,000 | ▲ | 0.03% |
| 2024-12-05 | 2884 | ヨシムラＨＤ | 104,689 | 0.43% | 1,330 | 1,330 | 1,305 | 1,316 | 88,600 | ▼ | -0.08% |
| 2024-12-12 | 2884 | ヨシムラＨＤ | 148,489 | 0.61% | 1,322 | 1,334 | 1,291 | 1,319 | 214,200 | ▲ | 0.18% |
| 2024-12-20 | 2884 | ヨシムラＨＤ | 175,489 | 0.72% | 1,271 | 1,326 | 1,270 | 1,294 | 122,900 | ▲ | 0.1% |
| 2024-12-23 | 2884 | ヨシムラＨＤ | 136,689 | 0.56% | 1,348 | 1,368 | 1,331 | 1,368 | 223,700 | ▼ | -0.15% |
| 2024-12-25 | 2884 | ヨシムラＨＤ | 144,989 | 0.60% | 1,325 | 1,332 | 1,290 | 1,300 | 97,600 | ▲ | 0.03% |
| 2024-12-27 | 2884 | ヨシムラＨＤ | 192,589 | 0.80% | 1,324 | 1,353 | 1,316 | 1,353 | 94,800 | ▲ | 0.2% |
| 2024-12-30 | 2884 | ヨシムラＨＤ | 183,389 | 0.76% | 1,370 | 1,375 | 1,361 | 1,364 | 114,400 | ▼ | -0.04% |
| 2025-01-06 | 2884 | ヨシムラＨＤ | 203,239 | 0.84% | 1,369 | 1,369 | 1,312 | 1,313 | 168,900 | ▲ | 0.07% |
| 2025-01-07 | 2884 | ヨシムラＨＤ | 225,139 | 0.93% | 1,333 | 1,333 | 1,298 | 1,300 | 158,000 | ▲ | 0.09% |
| 2025-01-09 | 2884 | ヨシムラＨＤ | 202,739 | 0.84% | 1,311 | 1,321 | 1,295 | 1,316 | 109,500 | ▼ | -0.09% |
| 2025-01-14 | 2884 | ヨシムラＨＤ | 246,739 | 1.02% | 1,305 | 1,308 | 1,259 | 1,290 | 296,100 | ▲ | 0.18% |
| 2025-01-15 | 2884 | ヨシムラＨＤ | 348,639 | 1.44% | 1,152 | 1,165 | 1,080 | 1,089 | 1,618,900 | ▲ | 0.41% |
| 2025-01-16 | 2884 | ヨシムラＨＤ | 372,439 | 1.54% | 1,100 | 1,107 | 1,038 | 1,070 | 901,400 | ▲ | 0.1% |
| 2025-01-17 | 2884 | ヨシムラＨＤ | 387,539 | 1.61% | 1,060 | 1,073 | 1,017 | 1,024 | 747,100 | ▲ | 0.07% |
| 2025-01-20 | 2884 | ヨシムラＨＤ | 376,739 | 1.56% | 1,054 | 1,064 | 1,021 | 1,028 | 428,100 | ▼ | -0.05% |
| 2025-01-21 | 2884 | ヨシムラＨＤ | 411,912 | 1.71% | 1,020 | 1,047 | 1,008 | 1,044 | 392,400 | ▲ | 0.14% |
| 2025-01-22 | 2884 | ヨシムラＨＤ | 436,312 | 1.81% | 1,045 | 1,053 | 1,018 | 1,050 | 310,700 | ▲ | 0.1% |
| 2025-01-23 | 2884 | ヨシムラＨＤ | 470,112 | 1.95% | 1,054 | 1,068 | 1,031 | 1,060 | 328,600 | ▲ | 0.13% |
| 2025-01-24 | 2884 | ヨシムラＨＤ | 498,312 | 2.07% | 1,065 | 1,079 | 1,054 | 1,054 | 226,600 | ▲ | 0.11% |
| 2025-01-27 | 2884 | ヨシムラＨＤ | 523,312 | 2.17% | 1,050 | 1,089 | 1,036 | 1,075 | 326,200 | ▲ | 0.1% |
| 2025-01-28 | 2884 | ヨシムラＨＤ | 530,912 | 2.20% | 1,080 | 1,090 | 1,061 | 1,074 | 313,800 | ▲ | 0.03% |
| 2025-01-29 | 2884 | ヨシムラＨＤ | 507,112 | 2.10% | 1,071 | 1,089 | 1,053 | 1,087 | 210,100 | ▼ | -0.1% |
| 2025-01-30 | 2884 | ヨシムラＨＤ | 557,812 | 2.31% | 1,011 | 1,057 | 987 | 1,048 | 1,074,800 | ▲ | 0.2% |
| 2025-01-31 | 2884 | ヨシムラＨＤ | 480,912 | 2.00% | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | ▼ | -0.31% |
| 2025-01-31 | 2884 | ヨシムラＨＤ | 480,912 | 2.00% | 1,041 | 1,048 | 1,018 | 1,020 | 450,500 | ▼ | -0.31% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 456,112 | 1.89% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▼ | -0.11% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 456,112 | 1.89% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▼ | -0.11% |
| 2025-02-05 | 2884 | ヨシムラＨＤ | 422,512 | 1.75% | 1,006 | 1,023 | 1,003 | 1,018 | 132,700 | ▼ | -0.13% |
| 2025-02-05 | 2884 | ヨシムラＨＤ | 422,512 | 1.75% | 1,006 | 1,023 | 1,003 | 1,018 | 132,700 | ▼ | -0.13% |
| 2025-02-06 | 2884 | ヨシムラＨＤ | 396,012 | 1.64% | 1,018 | 1,036 | 1,015 | 1,028 | 197,900 | ▼ | -0.11% |
| 2025-02-06 | 2884 | ヨシムラＨＤ | 396,012 | 1.64% | 1,018 | 1,036 | 1,015 | 1,028 | 197,900 | ▼ | -0.11% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 382,912 | 1.59% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▼ | -0.04% |
| 2025-02-07 | 2884 | ヨシムラＨＤ | 382,912 | 1.59% | 1,033 | 1,053 | 1,033 | 1,041 | 169,500 | ▼ | -0.04% |
| 2025-02-13 | 2884 | ヨシムラＨＤ | 358,849 | 1.49% | 1,070 | 1,072 | 1,035 | 1,036 | 191,600 | ▼ | -0.1% |
| 2025-02-13 | 2884 | ヨシムラＨＤ | 358,849 | 1.49% | 1,070 | 1,072 | 1,035 | 1,036 | 191,600 | ▼ | -0.1% |
| 2025-02-17 | 2884 | ヨシムラＨＤ | 328,049 | 1.36% | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 | ▼ | -0.12% |
| 2025-02-18 | 2884 | ヨシムラＨＤ | 0 | 0.00% | 1,004 | 1,023 | 1,004 | 1,023 | 103,300 | ▼ | -1.36% |
| 2024-12-17 | 288A | ラクサス | 263,900 | 1.02% | 394 | 409 | 381 | 405 | 6,385,300 | ▲ | 1.02% |
| 2024-12-18 | 288A | ラクサス | 686,000 | 2.67% | 399 | 405 | 385 | 397 | 3,315,400 | ▲ | 1.65% |
| 2024-12-19 | 288A | ラクサス | 827,900 | 3.22% | 377 | 390 | 357 | 385 | 4,051,400 | ▲ | 0.55% |
| 2024-12-20 | 288A | ラクサス | 863,700 | 3.36% | 387 | 401 | 365 | 373 | 4,318,500 | ▲ | 0.13% |
| 2024-12-23 | 288A | ラクサス | 833,600 | 3.24% | 373 | 374 | 350 | 367 | 2,141,800 | ▼ | -0.11% |
| 2024-12-24 | 288A | ラクサス | 717,800 | 2.79% | 362 | 378 | 303 | 303 | 5,485,700 | ▼ | -0.45% |
| 2024-12-25 | 288A | ラクサス | 596,400 | 2.32% | 301 | 314 | 292 | 306 | 2,557,700 | ▼ | -0.47% |
| 2024-12-26 | 288A | ラクサス | 561,100 | 2.18% | 312 | 313 | 284 | 289 | 1,767,200 | ▼ | -0.13% |
| 2024-12-27 | 288A | ラクサス | 607,200 | 2.36% | 284 | 305 | 283 | 293 | 1,185,800 | ▲ | 0.17% |
| 2024-12-30 | 288A | ラクサス | 577,800 | 2.25% | 294 | 318 | 287 | 311 | 1,578,800 | ▼ | -0.1% |
| 2025-01-06 | 288A | ラクサス | 488,600 | 1.90% | 307 | 311 | 296 | 299 | 964,700 | ▼ | -0.35% |
| 2025-01-07 | 288A | ラクサス | 517,900 | 2.01% | 309 | 321 | 291 | 295 | 1,131,600 | ▲ | 0.1% |
| 2025-01-09 | 288A | ラクサス | 563,100 | 2.19% | 294 | 300 | 288 | 289 | 518,900 | ▲ | 0.18% |
| 2025-01-10 | 288A | ラクサス | 570,100 | 2.22% | 287 | 290 | 271 | 271 | 841,700 | ▲ | 0.03% |
| 2025-01-14 | 288A | ラクサス | 552,600 | 2.15% | 272 | 275 | 256 | 261 | 548,300 | ▼ | -0.07% |
| 2025-01-23 | 288A | ラクサス | 519,800 | 2.02% | 256 | 260 | 241 | 242 | 632,100 | ▼ | -0.12% |
| 2025-01-27 | 288A | ラクサス | 463,200 | 1.80% | 259 | 275 | 256 | 260 | 656,800 | ▼ | -0.21% |
| 2025-01-29 | 288A | ラクサス | 460,600 | 1.79% | 266 | 284 | 265 | 282 | 443,700 | ▼ | -0.01% |
| 2025-01-30 | 288A | ラクサス | 435,700 | 1.69% | 283 | 319 | 277 | 302 | 2,230,800 | ▼ | -0.1% |
| 2025-02-03 | 288A | ラクサス | 444,300 | 1.73% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.04% |
| 2025-02-03 | 288A | ラクサス | 444,300 | 1.73% | 287 | 287 | 264 | 267 | 840,900 | ▲ | 0.04% |
| 2025-02-04 | 288A | ラクサス | 469,400 | 1.82% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.09% |
| 2025-02-04 | 288A | ラクサス | 469,400 | 1.82% | 274 | 275 | 260 | 260 | 504,100 | ▲ | 0.09% |
| 2025-02-06 | 288A | ラクサス | 490,800 | 1.91% | 264 | 266 | 259 | 262 | 389,400 | ▲ | 0.08% |
| 2025-02-06 | 288A | ラクサス | 490,800 | 1.91% | 264 | 266 | 259 | 262 | 389,400 | ▲ | 0.08% |
| 2025-02-14 | 288A | ラクサス | 424,800 | 1.65% | 242 | 280 | 237 | 274 | 2,170,600 | ▼ | -0.26% |
| 2025-02-18 | 288A | ラクサス | 447,100 | 1.74% | 260 | 275 | 257 | 259 | 557,200 | ▲ | 0.09% |
| 2025-02-19 | 288A | ラクサス | 417,500 | 1.62% | 259 | 267 | 254 | 258 | 345,500 | ▼ | -0.11% |
| 2025-02-25 | 288A | ラクサス | 406,700 | 1.58% | 242 | 252 | 242 | 245 | 165,700 | ▼ | -0.04% |
| 2025-02-26 | 288A | ラクサス | 417,100 | 1.62% | 244 | 247 | 238 | 243 | 255,700 | ▲ | 0.04% |
| 2025-03-07 | 288A | ラクサス | 407,500 | 1.58% | 215 | 215 | 211 | 212 | 232,000 | ▼ | -0.04% |
| 2025-03-14 | 288A | ラクサス | 525,800 | 2.04% | 243 | 243 | 221 | 225 | 1,359,200 | ▲ | 0.46% |
| 2025-04-02 | 288A | ラクサス | 502,402 | 1.95% | 194 | 195 | 190 | 191 | 214,800 | ▼ | -0.09% |
| 2025-04-03 | 288A | ラクサス | 460,002 | 1.79% | 180 | 186 | 179 | 182 | 512,800 | ▼ | -0.15% |
| 2025-04-07 | 288A | ラクサス | 406,802 | 1.58% | 145 | 154 | 141 | 144 | 588,400 | ▼ | -0.2% |
| 2025-04-08 | 288A | ラクサス | 380,902 | 1.48% | 154 | 163 | 150 | 157 | 352,700 | ▼ | -0.1% |
| 2025-04-10 | 288A | ラクサス | 354,102 | 1.38% | 165 | 167 | 160 | 161 | 306,800 | ▼ | -0.1% |
| 2025-04-11 | 288A | ラクサス | 363,102 | 1.41% | 156 | 176 | 154 | 171 | 1,057,000 | ▲ | 0.03% |
| 2025-04-14 | 288A | ラクサス | 400,002 | 1.55% | 175 | 192 | 174 | 182 | 951,900 | ▲ | 0.14% |
| 2025-04-16 | 288A | ラクサス | 379,402 | 1.47% | 175 | 176 | 168 | 169 | 281,900 | ▼ | -0.08% |
| 2025-04-18 | 288A | ラクサス | 338,202 | 1.31% | 173 | 178 | 171 | 171 | 315,600 | ▼ | -0.15% |
| 2025-04-23 | 288A | ラクサス | 309,202 | 1.20% | 177 | 177 | 170 | 172 | 222,800 | ▼ | -0.11% |
| 2025-04-24 | 288A | ラクサス | 306,302 | 1.19% | 173 | 174 | 170 | 174 | 115,300 | ▼ | -0.01% |
| 2025-04-30 | 288A | ラクサス | 275,902 | 1.07% | 177 | 179 | 174 | 179 | 137,500 | ▼ | -0.11% |
| 2025-05-08 | 288A | ラクサス | 306,102 | 1.19% | 182 | 189 | 181 | 188 | 172,200 | ▲ | 0.11% |
| 2025-05-09 | 288A | ラクサス | 317,302 | 1.23% | 186 | 189 | 186 | 188 | 109,700 | ▲ | 0.04% |
| 2025-05-12 | 288A | ラクサス | 335,902 | 1.30% | 190 | 190 | 182 | 188 | 113,100 | ▲ | 0.07% |
| 2025-05-14 | 288A | ラクサス | 376,302 | 1.46% | 168 | 169 | 161 | 164 | 1,464,800 | ▲ | 0.15% |
| 2025-05-15 | 288A | ラクサス | 332,502 | 1.29% | 161 | 162 | 149 | 154 | 668,000 | ▼ | -0.16% |
| 2025-05-22 | 288A | ラクサス | 304,502 | 1.18% | 148 | 151 | 147 | 149 | 83,100 | ▼ | -0.11% |
| 2025-05-26 | 288A | ラクサス | 254,502 | 0.99% | 145 | 147 | 143 | 146 | 162,300 | ▼ | -0.18% |
| 2025-05-28 | 288A | ラクサス | 224,202 | 0.87% | 149 | 154 | 147 | 151 | 239,100 | ▼ | -0.12% |
| 2025-05-30 | 288A | ラクサス | 197,302 | 0.76% | 154 | 155 | 152 | 154 | 93,200 | ▼ | -0.1% |
| 2025-04-03 | 2908 | フジッコ | 152,037 | 0.50% | 1,570 | 1,573 | 1,550 | 1,564 | 128,300 | ▲ | 0.08% |
| 2025-04-04 | 2908 | フジッコ | 146,337 | 0.48% | 1,550 | 1,557 | 1,539 | 1,555 | 118,100 | ▼ | -0.02% |
| 2025-05-29 | 2908 | フジッコ | 151,837 | 0.50% | 1,617 | 1,620 | 1,601 | 1,606 | 41,300 | ▲ | 0.09% |
| 2024-05-14 | 2910 | Ｒフィールド | 157,559 | 0.58% | 1,531 | 1,535 | 1,519 | 1,532 | 139,300 | ▲ | 0.09% |
| 2024-05-15 | 2910 | Ｒフィールド | 192,559 | 0.71% | 1,536 | 1,536 | 1,500 | 1,501 | 160,100 | ▲ | 0.13% |
| 2024-05-16 | 2910 | Ｒフィールド | 227,759 | 0.85% | 1,501 | 1,504 | 1,476 | 1,479 | 195,600 | ▲ | 0.14% |
| 2024-05-17 | 2910 | Ｒフィールド | 260,459 | 0.97% | 1,477 | 1,500 | 1,473 | 1,493 | 139,600 | ▲ | 0.12% |
| 2024-05-20 | 2910 | Ｒフィールド | 269,259 | 1.00% | 1,495 | 1,495 | 1,473 | 1,478 | 144,700 | ▲ | 0.03% |
| 2024-05-21 | 2910 | Ｒフィールド | 295,959 | 1.10% | 1,485 | 1,491 | 1,477 | 1,482 | 91,100 | ▲ | 0.1% |
| 2024-05-23 | 2910 | Ｒフィールド | 323,959 | 1.20% | 1,475 | 1,483 | 1,468 | 1,477 | 86,000 | ▲ | 0.09% |
| 2024-05-24 | 2910 | Ｒフィールド | 318,659 | 1.18% | 1,468 | 1,487 | 1,464 | 1,481 | 59,800 | ▼ | -0.02% |
| 2024-06-12 | 2910 | Ｒフィールド | 340,559 | 1.27% | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 | ▲ | 0.09% |
| 2024-06-13 | 2910 | Ｒフィールド | 359,059 | 1.34% | 1,405 | 1,420 | 1,390 | 1,396 | 231,800 | ▲ | 0.07% |
| 2024-06-17 | 2910 | Ｒフィールド | 375,359 | 1.40% | 1,410 | 1,416 | 1,394 | 1,416 | 103,600 | ▲ | 0.05% |
| 2024-06-18 | 2910 | Ｒフィールド | 371,059 | 1.38% | 1,421 | 1,444 | 1,417 | 1,434 | 86,000 | ▼ | -0.02% |
| 2024-06-19 | 2910 | Ｒフィールド | 384,959 | 1.43% | 1,435 | 1,446 | 1,432 | 1,442 | 51,200 | ▲ | 0.05% |
| 2024-06-21 | 2910 | Ｒフィールド | 406,159 | 1.51% | 1,460 | 1,484 | 1,456 | 1,464 | 158,500 | ▲ | 0.08% |
| 2024-06-25 | 2910 | Ｒフィールド | 430,959 | 1.60% | 1,481 | 1,497 | 1,480 | 1,488 | 65,600 | ▲ | 0.09% |
| 2024-07-01 | 2910 | Ｒフィールド | 458,859 | 1.71% | 1,478 | 1,483 | 1,460 | 1,463 | 57,300 | ▲ | 0.1% |
| 2024-07-12 | 2910 | Ｒフィールド | 448,959 | 1.67% | 1,494 | 1,514 | 1,492 | 1,510 | 95,300 | ▼ | -0.04% |
| 2024-07-16 | 2910 | Ｒフィールド | 228,759 | 0.85% | 1,518 | 1,520 | 1,495 | 1,502 | 43,800 | ▼ | -0.82% |
| 2024-07-26 | 2910 | Ｒフィールド | 212,959 | 0.79% | 1,491 | 1,498 | 1,477 | 1,486 | 36,400 | ▼ | -0.05% |
| 2024-07-30 | 2910 | Ｒフィールド | 219,659 | 0.81% | 1,498 | 1,504 | 1,494 | 1,499 | 47,100 | ▲ | 0.02% |
| 2024-08-06 | 2910 | Ｒフィールド | 196,959 | 0.73% | 1,424 | 1,481 | 1,424 | 1,466 | 102,700 | ▼ | -0.08% |
| 2024-08-16 | 2910 | Ｒフィールド | 165,759 | 0.61% | 1,514 | 1,515 | 1,487 | 1,508 | 39,800 | ▼ | -0.12% |
| 2024-08-22 | 2910 | Ｒフィールド | 157,359 | 0.58% | 1,514 | 1,529 | 1,514 | 1,529 | 49,000 | ▼ | -0.03% |
| 2024-09-04 | 2910 | Ｒフィールド | 133,259 | 0.49% | 1,510 | 1,525 | 1,499 | 1,499 | 46,100 | ▼ | -0.08% |
| 2024-09-09 | 2910 | Ｒフィールド | 134,059 | 0.50% | 1,451 | 1,481 | 1,450 | 1,469 | 58,900 | ▲ | 0.01% |
| 2024-09-12 | 2910 | Ｒフィールド | 163,659 | 0.61% | 1,414 | 1,426 | 1,400 | 1,422 | 57,500 | ▲ | 0.1% |
| 2024-09-30 | 2910 | Ｒフィールド | 188,559 | 0.70% | 1,455 | 1,479 | 1,451 | 1,468 | 115,200 | ▲ | 0.08% |
| 2024-10-01 | 2910 | Ｒフィールド | 183,059 | 0.68% | 1,468 | 1,493 | 1,468 | 1,486 | 46,900 | ▼ | -0.01% |
| 2024-10-02 | 2910 | Ｒフィールド | 189,359 | 0.70% | 1,486 | 1,505 | 1,473 | 1,473 | 90,300 | ▲ | 0.01% |
| 2024-10-03 | 2910 | Ｒフィールド | 186,659 | 0.69% | 1,473 | 1,485 | 1,471 | 1,471 | 63,000 | ▼ | -0.01% |
| 2024-10-04 | 2910 | Ｒフィールド | 187,559 | 0.70% | 1,477 | 1,490 | 1,468 | 1,482 | 121,000 | ▲ | 0.01% |
| 2024-10-07 | 2910 | Ｒフィールド | 182,159 | 0.67% | 1,490 | 1,495 | 1,481 | 1,492 | 72,200 | ▼ | -0.02% |
| 2024-10-30 | 2910 | Ｒフィールド | 241,559 | 0.90% | 1,461 | 1,461 | 1,436 | 1,437 | 480,600 | ▲ | 0.23% |
| 2024-11-28 | 2910 | Ｒフィールド | 237,359 | 0.88% | 1,469 | 1,492 | 1,469 | 1,492 | 52,700 | ▼ | -0.02% |
| 2024-12-05 | 2910 | Ｒフィールド | 212,159 | 0.79% | 1,502 | 1,512 | 1,502 | 1,512 | 59,800 | ▼ | -0.08% |
| 2024-12-11 | 2910 | Ｒフィールド | 187,059 | 0.69% | 1,516 | 1,525 | 1,511 | 1,521 | 69,800 | ▼ | -0.1% |
| 2024-12-17 | 2910 | Ｒフィールド | 157,659 | 0.58% | 1,520 | 1,537 | 1,520 | 1,528 | 60,800 | ▼ | -0.1% |
| 2025-01-08 | 2910 | Ｒフィールド | 161,659 | 0.60% | 1,530 | 1,544 | 1,528 | 1,529 | 33,300 | ▲ | 0.02% |
| 2025-01-09 | 2910 | Ｒフィールド | 159,159 | 0.59% | 1,527 | 1,537 | 1,518 | 1,529 | 36,800 | ▼ | -0.01% |
| 2025-01-21 | 2910 | Ｒフィールド | 133,159 | 0.49% | 1,503 | 1,520 | 1,503 | 1,519 | 32,400 | ▼ | -0.09% |
| 2025-03-21 | 2910 | Ｒフィールド | 146,759 | 0.54% | 1,624 | 1,626 | 1,609 | 1,622 | 66,300 | ▲ | 0.13% |
| 2025-03-27 | 2910 | Ｒフィールド | 163,159 | 0.60% | 1,607 | 1,639 | 1,602 | 1,639 | 133,600 | ▲ | 0.05% |
| 2025-04-01 | 2910 | Ｒフィールド | 187,959 | 0.70% | 1,593 | 1,601 | 1,581 | 1,581 | 117,500 | ▲ | 0.09% |
| 2025-04-03 | 2910 | Ｒフィールド | 215,159 | 0.80% | 1,545 | 1,558 | 1,533 | 1,548 | 178,300 | ▲ | 0.1% |
| 2025-04-04 | 2910 | Ｒフィールド | 213,359 | 0.79% | 1,535 | 1,549 | 1,520 | 1,530 | 122,400 | ▼ | -0.01% |
| 2025-04-07 | 2910 | Ｒフィールド | 218,459 | 0.81% | 1,493 | 1,520 | 1,475 | 1,494 | 162,500 | ▲ | 0.02% |
| 2025-04-10 | 2910 | Ｒフィールド | 214,059 | 0.79% | 1,584 | 1,589 | 1,561 | 1,564 | 88,100 | ▼ | -0.02% |
| 2025-04-30 | 2910 | Ｒフィールド | 216,559 | 0.80% | 1,550 | 1,550 | 1,516 | 1,540 | 151,100 | ▲ | 0.01% |
| 2025-05-02 | 2910 | Ｒフィールド | 207,959 | 0.77% | 1,517 | 1,529 | 1,504 | 1,525 | 86,800 | ▼ | -0.03% |
| 2025-05-07 | 2910 | Ｒフィールド | 220,559 | 0.82% | 1,528 | 1,569 | 1,526 | 1,548 | 116,800 | ▲ | 0.04% |
| 2025-05-09 | 2910 | Ｒフィールド | 211,059 | 0.78% | 1,543 | 1,548 | 1,521 | 1,527 | 99,600 | ▼ | -0.03% |
| 2025-05-12 | 2910 | Ｒフィールド | 214,559 | 0.80% | 1,528 | 1,534 | 1,512 | 1,514 | 47,000 | ▲ | 0.02% |
| 2025-05-23 | 2910 | Ｒフィールド | 210,359 | 0.78% | 1,487 | 1,491 | 1,484 | 1,491 | 40,500 | ▼ | -0.02% |
| 2025-05-28 | 2910 | Ｒフィールド | 185,159 | 0.69% | 1,526 | 1,530 | 1,516 | 1,516 | 52,300 | ▼ | -0.09% |
| 2025-06-02 | 2910 | Ｒフィールド | 151,059 | 0.56% | 1,529 | 1,530 | 1,518 | 1,524 | 29,100 | ▼ | -0.12% |
| 2024-07-05 | 2918 | わらべ日洋 | 88,491 | 0.50% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▲ | 0.13% |
| 2024-07-05 | 2918 | わらべ日洋 | 88,491 | 0.50% | 2,370 | 2,370 | 2,334 | 2,335 | 84,600 | ▲ | 0.13% |
| 2024-07-09 | 2918 | わらべ日洋 | 136,391 | 0.77% | 2,322 | 2,370 | 2,322 | 2,348 | 253,000 | ▲ | 0.27% |
| 2024-07-10 | 2918 | わらべ日洋 | 158,691 | 0.90% | 2,498 | 2,545 | 2,455 | 2,528 | 479,800 | ▲ | 0.13% |
| 2024-07-11 | 2918 | わらべ日洋 | 139,691 | 0.79% | 2,540 | 2,560 | 2,518 | 2,543 | 243,600 | ▼ | -0.1% |
| 2024-07-12 | 2918 | わらべ日洋 | 149,391 | 0.84% | 2,550 | 2,595 | 2,547 | 2,574 | 188,400 | ▲ | 0.04% |
| 2024-07-16 | 2918 | わらべ日洋 | 161,191 | 0.91% | 2,575 | 2,599 | 2,532 | 2,548 | 147,500 | ▲ | 0.07% |
| 2024-07-18 | 2918 | わらべ日洋 | 179,391 | 1.01% | 2,597 | 2,630 | 2,583 | 2,613 | 130,200 | ▲ | 0.09% |
| 2024-07-24 | 2918 | わらべ日洋 | 195,591 | 1.10% | 2,555 | 2,555 | 2,527 | 2,531 | 84,400 | ▲ | 0.09% |
| 2024-07-25 | 2918 | わらべ日洋 | 191,491 | 1.08% | 2,511 | 2,561 | 2,507 | 2,546 | 111,600 | ▼ | -0.02% |
| 2024-07-26 | 2918 | わらべ日洋 | 200,025 | 1.13% | 2,569 | 2,569 | 2,514 | 2,515 | 80,500 | ▲ | 0.04% |
| 2024-08-01 | 2918 | わらべ日洋 | 216,317 | 1.22% | 2,555 | 2,555 | 2,504 | 2,504 | 92,400 | ▲ | 0.09% |
| 2024-08-05 | 2918 | わらべ日洋 | 204,914 | 1.16% | 2,302 | 2,324 | 2,125 | 2,146 | 158,700 | ▼ | -0.06% |
| 2024-08-13 | 2918 | わらべ日洋 | 187,114 | 1.06% | 2,218 | 2,237 | 2,189 | 2,237 | 117,800 | ▼ | -0.09% |
| 2024-08-22 | 2918 | わらべ日洋 | 169,514 | 0.96% | 2,314 | 2,328 | 2,302 | 2,327 | 53,900 | ▼ | -0.1% |
| 2024-08-30 | 2918 | わらべ日洋 | 169,414 | 0.96% | 2,358 | 2,374 | 2,334 | 2,370 | 63,500 | ▼ | -0.04% |
| 2024-09-04 | 2918 | わらべ日洋 | 158,614 | 0.89% | 2,330 | 2,348 | 2,308 | 2,316 | 47,200 | ▼ | -0.06% |
| 2024-09-05 | 2918 | わらべ日洋 | 134,114 | 0.76% | 2,307 | 2,332 | 2,290 | 2,301 | 58,000 | ▼ | -0.13% |
| 2024-09-06 | 2918 | わらべ日洋 | 110,214 | 0.62% | 2,321 | 2,321 | 2,248 | 2,265 | 94,200 | ▼ | -0.14% |
| 2024-09-09 | 2918 | わらべ日洋 | 104,214 | 0.59% | 2,232 | 2,290 | 2,220 | 2,283 | 56,600 | ▼ | -0.03% |
| 2024-09-10 | 2918 | わらべ日洋 | 110,814 | 0.62% | 2,302 | 2,364 | 2,297 | 2,354 | 75,300 | ▲ | 0.03% |
| 2024-09-12 | 2918 | わらべ日洋 | 129,514 | 0.73% | 2,330 | 2,342 | 2,307 | 2,321 | 38,600 | ▲ | 0.1% |
| 2024-09-17 | 2918 | わらべ日洋 | 141,614 | 0.80% | 2,340 | 2,343 | 2,305 | 2,329 | 40,200 | ▲ | 0.07% |
| 2024-09-19 | 2918 | わらべ日洋 | 139,314 | 0.79% | 2,360 | 2,360 | 2,332 | 2,340 | 45,200 | ▼ | -0.01% |
| 2024-09-26 | 2918 | わらべ日洋 | 112,214 | 0.63% | 2,340 | 2,372 | 2,337 | 2,372 | 90,700 | ▼ | -0.16% |
| 2024-09-27 | 2918 | わらべ日洋 | 101,814 | 0.57% | 2,372 | 2,384 | 2,358 | 2,369 | 50,700 | ▼ | -0.06% |
| 2024-10-01 | 2918 | わらべ日洋 | 83,214 | 0.47% | 2,324 | 2,331 | 2,309 | 2,322 | 57,500 | ▼ | -0.09% |
| 2024-10-03 | 2918 | わらべ日洋 | 93,814 | 0.53% | 2,320 | 2,323 | 2,304 | 2,304 | 42,500 | ▲ | 0.06% |
| 2024-10-09 | 2918 | わらべ日洋 | 128,114 | 0.72% | 2,098 | 2,120 | 2,088 | 2,106 | 966,800 | ▲ | 0.18% |
| 2024-10-15 | 2918 | わらべ日洋 | 117,814 | 0.66% | 2,139 | 2,171 | 2,108 | 2,129 | 200,700 | ▼ | -0.05% |
| 2024-10-17 | 2918 | わらべ日洋 | 105,214 | 0.59% | 2,104 | 2,105 | 2,066 | 2,092 | 207,700 | ▼ | -0.07% |
| 2024-10-24 | 2918 | わらべ日洋 | 85,214 | 0.48% | 2,023 | 2,038 | 2,002 | 2,024 | 161,100 | ▼ | -0.1% |
| 2024-12-27 | 2918 | わらべ日洋 | 98,114 | 0.55% | 2,009 | 2,029 | 2,009 | 2,021 | 100,600 | ▲ | 0.15% |
| 2024-12-30 | 2918 | わらべ日洋 | 110,714 | 0.62% | 2,032 | 2,046 | 2,021 | 2,031 | 68,200 | ▲ | 0.06% |
| 2025-01-10 | 2918 | わらべ日洋 | 77,214 | 0.43% | 2,152 | 2,208 | 2,083 | 2,099 | 449,000 | ▼ | -0.19% |
| 2024-12-20 | 291A | リスキル | 49,400 | 2.37% | 4,000 | 4,080 | 3,700 | 3,730 | 261,900 | ▲ | 2.02% |
| 2024-12-23 | 291A | リスキル | 65,500 | 3.14% | 3,740 | 3,885 | 3,580 | 3,725 | 173,900 | ▲ | 0.77% |
| 2024-12-30 | 291A | リスキル | 64,200 | 3.08% | 3,500 | 3,670 | 3,410 | 3,655 | 74,500 | ▼ | -0.06% |
| 2025-01-07 | 291A | リスキル | 65,600 | 3.15% | 3,550 | 3,630 | 3,480 | 3,510 | 76,900 | ▲ | 0.06% |
| 2025-01-08 | 291A | リスキル | 63,900 | 3.07% | 3,505 | 3,570 | 3,475 | 3,530 | 25,700 | ▼ | -0.08% |
| 2025-01-09 | 291A | リスキル | 61,800 | 2.96% | 3,540 | 3,805 | 3,500 | 3,805 | 80,400 | ▼ | -0.1% |
| 2025-01-14 | 291A | リスキル | 62,500 | 3.00% | 3,700 | 3,700 | 3,515 | 3,565 | 76,400 | ▲ | 0.04% |
| 2025-01-15 | 291A | リスキル | 61,000 | 2.93% | 3,560 | 3,690 | 3,520 | 3,590 | 50,700 | ▼ | -0.06% |
| 2025-01-17 | 291A | リスキル | 43,000 | 2.06% | 3,525 | 3,730 | 3,430 | 3,725 | 77,100 | ▼ | -0.87% |
| 2025-01-21 | 291A | リスキル | 43,700 | 2.10% | 3,755 | 3,875 | 3,645 | 3,850 | 40,300 | ▲ | 0.04% |
| 2025-01-22 | 291A | リスキル | 45,900 | 2.20% | 3,850 | 3,895 | 3,750 | 3,870 | 55,000 | ▲ | 0.1% |
| 2025-01-23 | 291A | リスキル | 37,300 | 1.79% | 3,865 | 4,000 | 3,775 | 3,930 | 81,000 | ▼ | -0.41% |
| 2025-01-24 | 291A | リスキル | 33,600 | 1.61% | 3,905 | 4,030 | 3,890 | 4,005 | 38,700 | ▼ | -0.17% |
| 2025-01-28 | 291A | リスキル | 35,400 | 1.70% | 4,055 | 4,130 | 3,590 | 3,615 | 240,200 | ▲ | 0.08% |
| 2025-01-30 | 291A | リスキル | 32,700 | 1.57% | 3,630 | 3,710 | 3,595 | 3,695 | 29,100 | ▼ | -0.12% |
| 2025-01-31 | 291A | リスキル | 33,300 | 1.60% | 3,695 | 3,700 | 3,625 | 3,625 | 19,000 | ▲ | 0.03% |
| 2025-01-31 | 291A | リスキル | 33,300 | 1.60% | 3,695 | 3,700 | 3,625 | 3,625 | 19,000 | ▲ | 0.03% |
| 2025-02-07 | 291A | リスキル | 35,700 | 1.71% | 3,140 | 3,210 | 3,140 | 3,160 | 21,200 | ▲ | 0.1% |
| 2025-02-07 | 291A | リスキル | 35,700 | 1.71% | 3,140 | 3,210 | 3,140 | 3,160 | 21,200 | ▲ | 0.1% |
| 2025-02-12 | 291A | リスキル | 38,500 | 1.85% | 3,210 | 3,210 | 3,090 | 3,125 | 45,800 | ▲ | 0.14% |
| 2025-02-12 | 291A | リスキル | 38,500 | 1.85% | 3,210 | 3,210 | 3,090 | 3,125 | 45,800 | ▲ | 0.14% |
| 2025-02-13 | 291A | リスキル | 11,600 | 0.55% | 3,475 | 3,825 | 3,460 | 3,825 | 223,900 | ▼ | -1.3% |
| 2025-02-13 | 291A | リスキル | 11,600 | 0.55% | 3,475 | 3,825 | 3,460 | 3,825 | 223,900 | ▼ | -1.3% |
| 2025-02-18 | 291A | リスキル | 5,100 | 0.24% | 3,660 | 4,305 | 3,650 | 4,285 | 203,000 | ▼ | -0.31% |
| 2025-05-20 | 2926 | 篠崎屋 | 224,100 | 1.55% | 92 | 121 | 92 | 107 | 22,236,800 | ▲ | 1.55% |
| 2025-05-21 | 2926 | 篠崎屋 | 216,300 | 1.49% | 106 | 116 | 95 | 95 | 6,835,400 | ▼ | -0.06% |
| 2025-05-22 | 2926 | 篠崎屋 | 130,900 | 0.90% | 95 | 99 | 92 | 94 | 1,632,300 | ▼ | -0.59% |
| 2025-05-23 | 2926 | 篠崎屋 | 50,500 | 0.34% | 94 | 96 | 90 | 91 | 810,500 | ▼ | -0.56% |
| 2024-03-01 | 2929 | ファーマＦ | 1,499,935 | 5.15% | 912 | 937 | 908 | 918 | 309,700 | ▼ | -0.09% |
| 2024-03-04 | 2929 | ファーマＦ | 1,480,435 | 5.09% | 920 | 949 | 915 | 932 | 278,900 | ▼ | -0.06% |
| 2024-03-06 | 2929 | ファーマＦ | 1,438,135 | 4.94% | 920 | 948 | 918 | 936 | 237,400 | ▼ | -0.14% |
| 2024-03-07 | 2929 | ファーマＦ | 1,351,135 | 4.64% | 930 | 934 | 907 | 913 | 448,200 | ▼ | -0.3% |
| 2024-03-08 | 2929 | ファーマＦ | 1,328,935 | 4.57% | 910 | 936 | 903 | 928 | 344,400 | ▼ | -0.06% |
| 2024-03-11 | 2929 | ファーマＦ | 1,222,035 | 4.20% | 950 | 979 | 935 | 958 | 752,900 | ▼ | -0.37% |
| 2024-03-12 | 2929 | ファーマＦ | 1,291,435 | 4.44% | 903 | 979 | 861 | 977 | 1,186,800 | ▲ | 0.24% |
| 2024-03-13 | 2929 | ファーマＦ | 1,206,635 | 4.14% | 970 | 988 | 931 | 948 | 474,800 | ▼ | -0.3% |
| 2024-03-14 | 2929 | ファーマＦ | 1,238,635 | 4.25% | 955 | 964 | 896 | 896 | 503,400 | ▲ | 0.11% |
| 2024-03-18 | 2929 | ファーマＦ | 1,220,835 | 4.19% | 867 | 907 | 864 | 895 | 455,300 | ▼ | -0.05% |
| 2024-03-19 | 2929 | ファーマＦ | 1,225,335 | 4.21% | 890 | 892 | 869 | 875 | 197,300 | ▲ | 0.01% |
| 2024-03-22 | 2929 | ファーマＦ | 1,219,535 | 4.19% | 905 | 915 | 890 | 905 | 188,200 | ▼ | -0.01% |
| 2024-03-26 | 2929 | ファーマＦ | 1,237,099 | 4.25% | 907 | 944 | 907 | 933 | 246,900 | ▲ | 0.05% |
| 2024-03-28 | 2929 | ファーマＦ | 1,254,699 | 4.31% | 943 | 978 | 940 | 950 | 281,300 | ▲ | 0.05% |
| 2024-04-18 | 2929 | ファーマＦ | 1,238,099 | 4.25% | 815 | 846 | 814 | 839 | 151,500 | ▼ | -0.05% |
| 2024-04-19 | 2929 | ファーマＦ | 1,252,899 | 4.30% | 830 | 830 | 805 | 808 | 196,600 | ▲ | 0.04% |
| 2024-04-22 | 2929 | ファーマＦ | 1,231,799 | 4.23% | 820 | 833 | 813 | 833 | 158,600 | ▼ | -0.06% |
| 2024-04-25 | 2929 | ファーマＦ | 1,214,499 | 4.17% | 830 | 847 | 828 | 829 | 160,500 | ▼ | -0.06% |
| 2024-04-30 | 2929 | ファーマＦ | 1,184,999 | 4.07% | 852 | 855 | 836 | 843 | 130,400 | ▼ | -0.09% |
| 2024-05-01 | 2929 | ファーマＦ | 1,152,799 | 3.96% | 840 | 859 | 838 | 855 | 98,500 | ▼ | -0.11% |
| 2024-05-07 | 2929 | ファーマＦ | 1,113,399 | 3.82% | 862 | 875 | 846 | 853 | 176,000 | ▼ | -0.14% |
| 2024-05-08 | 2929 | ファーマＦ | 1,085,599 | 3.73% | 853 | 879 | 846 | 868 | 154,400 | ▼ | -0.08% |
| 2024-05-09 | 2929 | ファーマＦ | 1,072,599 | 3.68% | 871 | 881 | 862 | 881 | 122,500 | ▼ | -0.04% |
| 2024-05-14 | 2929 | ファーマＦ | 1,024,499 | 3.52% | 866 | 893 | 866 | 892 | 132,600 | ▼ | -0.16% |
| 2024-05-15 | 2929 | ファーマＦ | 1,015,899 | 3.49% | 894 | 894 | 870 | 872 | 89,400 | ▼ | -0.02% |
| 2024-05-20 | 2929 | ファーマＦ | 974,099 | 3.34% | 876 | 902 | 876 | 882 | 206,400 | ▼ | -0.15% |
| 2024-05-24 | 2929 | ファーマＦ | 953,925 | 3.28% | 860 | 867 | 857 | 861 | 106,300 | ▼ | -0.06% |
| 2024-05-29 | 2929 | ファーマＦ | 962,862 | 3.31% | 874 | 874 | 837 | 845 | 151,800 | ▲ | 0.03% |
| 2024-05-30 | 2929 | ファーマＦ | 951,062 | 3.27% | 826 | 860 | 826 | 856 | 122,700 | ▼ | -0.04% |
| 2024-06-03 | 2929 | ファーマＦ | 918,967 | 3.16% | 880 | 899 | 880 | 898 | 167,500 | ▼ | -0.1% |
| 2024-06-05 | 2929 | ファーマＦ | 896,567 | 3.08% | 909 | 914 | 892 | 896 | 129,800 | ▼ | -0.08% |
| 2024-06-06 | 2929 | ファーマＦ | 865,667 | 2.97% | 900 | 908 | 896 | 903 | 122,400 | ▼ | -0.1% |
| 2024-06-07 | 2929 | ファーマＦ | 830,067 | 2.85% | 900 | 921 | 896 | 917 | 212,100 | ▼ | -0.12% |
| 2024-06-10 | 2929 | ファーマＦ | 870,167 | 2.99% | 912 | 920 | 860 | 862 | 608,400 | ▲ | 0.14% |
| 2024-06-11 | 2929 | ファーマＦ | 826,767 | 2.84% | 952 | 1,012 | 920 | 1,012 | 1,922,300 | ▼ | -0.15% |
| 2024-06-12 | 2929 | ファーマＦ | 1,036,067 | 3.56% | 1,010 | 1,014 | 957 | 957 | 2,560,500 | ▲ | 0.72% |
| 2024-06-13 | 2929 | ファーマＦ | 1,050,667 | 3.61% | 951 | 962 | 910 | 933 | 777,400 | ▲ | 0.04% |
| 2024-06-14 | 2929 | ファーマＦ | 1,042,067 | 3.58% | 918 | 985 | 913 | 985 | 593,200 | ▼ | -0.02% |
| 2024-06-17 | 2929 | ファーマＦ | 1,051,417 | 3.61% | 970 | 990 | 953 | 975 | 329,700 | ▲ | 0.02% |
| 2024-06-18 | 2929 | ファーマＦ | 1,040,817 | 3.57% | 990 | 1,001 | 960 | 966 | 360,800 | ▼ | -0.04% |
| 2024-06-19 | 2929 | ファーマＦ | 1,004,717 | 3.45% | 973 | 1,022 | 972 | 1,022 | 518,300 | ▼ | -0.11% |
| 2024-06-25 | 2929 | ファーマＦ | 986,367 | 3.39% | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | ▼ | -0.06% |
| 2024-06-27 | 2929 | ファーマＦ | 995,467 | 3.42% | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | ▲ | 0.02% |
| 2024-07-01 | 2929 | ファーマＦ | 1,028,767 | 3.53% | 970 | 988 | 955 | 983 | 206,000 | ▲ | 0.1% |
| 2024-07-03 | 2929 | ファーマＦ | 1,008,367 | 3.46% | 1,024 | 1,044 | 1,023 | 1,025 | 360,000 | ▼ | -0.06% |
| 2024-07-17 | 2929 | ファーマＦ | 982,667 | 3.37% | 1,018 | 1,038 | 1,016 | 1,032 | 159,600 | ▼ | -0.08% |
| 2024-07-19 | 2929 | ファーマＦ | 941,667 | 3.23% | 1,041 | 1,105 | 1,028 | 1,100 | 635,700 | ▼ | -0.14% |
| 2024-07-24 | 2929 | ファーマＦ | 926,967 | 3.18% | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | ▼ | -0.04% |
| 2024-07-29 | 2929 | ファーマＦ | 934,467 | 3.21% | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 | ▲ | 0.02% |
| 2024-07-30 | 2929 | ファーマＦ | 916,967 | 3.15% | 1,110 | 1,178 | 1,100 | 1,175 | 506,900 | ▼ | -0.06% |
| 2024-07-31 | 2929 | ファーマＦ | 977,467 | 3.36% | 1,148 | 1,159 | 1,095 | 1,101 | 474,700 | ▲ | 0.2% |
| 2024-08-01 | 2929 | ファーマＦ | 1,006,067 | 3.45% | 1,080 | 1,080 | 981 | 999 | 812,000 | ▲ | 0.09% |
| 2024-08-07 | 2929 | ファーマＦ | 973,767 | 3.34% | 864 | 948 | 854 | 926 | 426,400 | ▼ | -0.11% |
| 2024-08-08 | 2929 | ファーマＦ | 951,667 | 3.27% | 914 | 967 | 913 | 928 | 390,500 | ▼ | -0.06% |
| 2024-08-13 | 2929 | ファーマＦ | 977,737 | 3.36% | 916 | 931 | 904 | 911 | 248,400 | ▲ | 0.08% |
| 2024-08-16 | 2929 | ファーマＦ | 943,837 | 3.24% | 959 | 986 | 944 | 982 | 266,600 | ▼ | -0.11% |
| 2024-08-20 | 2929 | ファーマＦ | 913,337 | 3.14% | 960 | 972 | 957 | 966 | 195,900 | ▼ | -0.1% |
| 2024-08-22 | 2929 | ファーマＦ | 876,237 | 3.01% | 973 | 1,011 | 973 | 998 | 315,400 | ▼ | -0.13% |
| 2024-08-26 | 2929 | ファーマＦ | 869,037 | 2.98% | 976 | 983 | 962 | 969 | 171,100 | ▼ | -0.02% |
| 2024-09-02 | 2929 | ファーマＦ | 911,037 | 3.13% | 954 | 1,006 | 953 | 993 | 538,200 | ▲ | 0.08% |
| 2024-09-03 | 2929 | ファーマＦ | 894,737 | 3.07% | 997 | 1,015 | 994 | 999 | 257,200 | ▼ | -0.06% |
| 2024-09-05 | 2929 | ファーマＦ | 917,937 | 3.15% | 970 | 998 | 965 | 990 | 196,900 | ▲ | 0.08% |
| 2024-09-06 | 2929 | ファーマＦ | 935,437 | 3.21% | 988 | 990 | 951 | 955 | 259,300 | ▲ | 0.06% |
| 2024-09-10 | 2929 | ファーマＦ | 960,037 | 3.30% | 960 | 969 | 948 | 950 | 195,700 | ▲ | 0.08% |
| 2024-09-12 | 2929 | ファーマＦ | 1,000,637 | 3.44% | 950 | 971 | 945 | 958 | 410,700 | ▲ | 0.14% |
| 2024-09-13 | 2929 | ファーマＦ | 1,045,937 | 3.59% | 898 | 920 | 855 | 888 | 1,074,800 | ▲ | 0.14% |
| 2024-09-17 | 2929 | ファーマＦ | 1,057,737 | 3.63% | 888 | 910 | 850 | 853 | 323,800 | ▲ | 0.04% |
| 2024-10-02 | 2929 | ファーマＦ | 1,077,237 | 3.70% | 886 | 886 | 859 | 859 | 218,300 | ▲ | 0.07% |
| 2024-10-10 | 2929 | ファーマＦ | 1,110,937 | 3.82% | 860 | 861 | 844 | 854 | 180,100 | ▲ | 0.11% |
| 2024-10-23 | 2929 | ファーマＦ | 1,163,037 | 3.99% | 880 | 900 | 856 | 874 | 795,400 | ▲ | 0.17% |
| 2024-10-29 | 2929 | ファーマＦ | 1,123,637 | 3.86% | 877 | 909 | 877 | 906 | 228,800 | ▼ | -0.13% |
| 2024-11-05 | 2929 | ファーマＦ | 1,093,537 | 3.76% | 953 | 976 | 948 | 970 | 157,100 | ▼ | -0.1% |
| 2024-11-06 | 2929 | ファーマＦ | 1,069,837 | 3.67% | 985 | 992 | 973 | 985 | 246,200 | ▼ | -0.08% |
| 2024-11-07 | 2929 | ファーマＦ | 1,038,337 | 3.57% | 994 | 1,020 | 989 | 1,008 | 286,000 | ▼ | -0.1% |
| 2024-11-08 | 2929 | ファーマＦ | 1,006,237 | 3.46% | 1,009 | 1,027 | 1,002 | 1,019 | 193,900 | ▼ | -0.1% |
| 2024-11-11 | 2929 | ファーマＦ | 980,137 | 3.37% | 1,014 | 1,023 | 988 | 1,020 | 185,900 | ▼ | -0.08% |
| 2024-11-13 | 2929 | ファーマＦ | 949,437 | 3.26% | 1,003 | 1,009 | 988 | 995 | 120,300 | ▼ | -0.11% |
| 2024-11-19 | 2929 | ファーマＦ | 927,337 | 3.18% | 966 | 984 | 965 | 982 | 56,700 | ▼ | -0.07% |
| 2024-11-25 | 2929 | ファーマＦ | 900,737 | 3.09% | 964 | 983 | 963 | 970 | 115,500 | ▼ | -0.09% |
| 2024-11-27 | 2929 | ファーマＦ | 904,437 | 3.11% | 972 | 975 | 944 | 945 | 107,400 | ▲ | 0.02% |
| 2024-11-28 | 2929 | ファーマＦ | 899,737 | 3.09% | 945 | 962 | 945 | 952 | 43,200 | ▼ | -0.02% |
| 2024-12-02 | 2929 | ファーマＦ | 868,337 | 2.98% | 988 | 996 | 975 | 984 | 96,900 | ▼ | -0.1% |
| 2024-12-11 | 2929 | ファーマＦ | 877,637 | 3.01% | 952 | 965 | 936 | 958 | 238,600 | ▲ | 0.02% |
| 2024-12-18 | 2929 | ファーマＦ | 851,937 | 2.92% | 920 | 1,000 | 920 | 938 | 707,200 | ▼ | -0.08% |
| 2024-12-19 | 2929 | ファーマＦ | 841,737 | 2.89% | 938 | 955 | 929 | 934 | 140,800 | ▼ | -0.02% |
| 2024-12-24 | 2929 | ファーマＦ | 794,937 | 2.73% | 937 | 1,006 | 937 | 1,003 | 555,200 | ▼ | -0.16% |
| 2024-12-26 | 2929 | ファーマＦ | 770,637 | 2.65% | 1,015 | 1,020 | 997 | 1,006 | 266,500 | ▼ | -0.08% |
| 2024-12-30 | 2929 | ファーマＦ | 750,337 | 2.58% | 1,028 | 1,086 | 995 | 999 | 449,100 | ▼ | -0.06% |
| 2025-01-06 | 2929 | ファーマＦ | 757,237 | 2.60% | 1,001 | 1,008 | 988 | 991 | 183,900 | ▲ | 0.02% |
| 2025-01-27 | 2929 | ファーマＦ | 754,137 | 2.59% | 975 | 995 | 972 | 972 | 140,400 | ▼ | -0.01% |
| 2025-02-18 | 2929 | ファーマＦ | 726,737 | 2.49% | 950 | 958 | 945 | 953 | 38,800 | ▼ | -0.09% |
| 2025-02-20 | 2929 | ファーマＦ | 728,637 | 2.50% | 937 | 944 | 931 | 937 | 124,800 | ▲ | 0% |
| 2025-02-25 | 2929 | ファーマＦ | 718,537 | 2.47% | 911 | 922 | 910 | 915 | 104,300 | ▼ | -0.02% |
| 2025-02-27 | 2929 | ファーマＦ | 727,437 | 2.50% | 913 | 918 | 908 | 917 | 77,800 | ▲ | 0.02% |
| 2025-03-03 | 2929 | ファーマＦ | 756,137 | 2.60% | 885 | 895 | 872 | 874 | 147,100 | ▲ | 0.1% |
| 2025-03-04 | 2929 | ファーマＦ | 754,437 | 2.59% | 870 | 872 | 850 | 870 | 105,700 | ▼ | -0.01% |
| 2025-03-05 | 2929 | ファーマＦ | 759,237 | 2.61% | 865 | 884 | 864 | 874 | 89,200 | ▲ | 0.02% |
| 2025-03-10 | 2929 | ファーマＦ | 750,137 | 2.57% | 873 | 884 | 864 | 881 | 77,600 | ▼ | -0.04% |
| 2025-03-14 | 2929 | ファーマＦ | 725,737 | 2.49% | 903 | 913 | 893 | 904 | 297,800 | ▼ | -0.07% |
| 2025-03-17 | 2929 | ファーマＦ | 748,037 | 2.57% | 904 | 939 | 896 | 934 | 147,000 | ▲ | 0.07% |
| 2025-04-04 | 2929 | ファーマＦ | 758,437 | 2.60% | 851 | 853 | 808 | 816 | 212,000 | ▲ | 0.03% |
| 2025-04-07 | 2929 | ファーマＦ | 740,337 | 2.54% | 730 | 751 | 722 | 723 | 239,600 | ▼ | -0.06% |
| 2025-04-30 | 2929 | ファーマＦ | 719,037 | 2.47% | 892 | 919 | 890 | 913 | 163,500 | ▼ | -0.06% |
| 2025-05-01 | 2929 | ファーマＦ | 729,837 | 2.50% | 908 | 920 | 900 | 907 | 84,400 | ▲ | 0.02% |
| 2025-05-28 | 2929 | ファーマＦ | 722,237 | 2.48% | 966 | 969 | 958 | 962 | 87,800 | ▼ | -0.02% |
| 2024-03-01 | 2930 | 北の達人 | 1,203,376 | 0.85% | 210 | 211 | 201 | 204 | 1,573,400 | ▲ | 0.09% |
| 2024-04-15 | 2930 | 北の達人 | 1,698,076 | 1.20% | 201 | 202 | 189 | 189 | 3,093,500 | ▲ | 0.35% |
| 2024-04-16 | 2930 | 北の達人 | 1,668,376 | 1.18% | 184 | 187 | 182 | 183 | 1,473,800 | ▼ | -0.02% |
| 2024-04-18 | 2930 | 北の達人 | 1,764,676 | 1.25% | 184 | 185 | 182 | 182 | 1,044,300 | ▲ | 0.07% |
| 2024-04-19 | 2930 | 北の達人 | 1,897,176 | 1.34% | 182 | 182 | 173 | 175 | 1,739,500 | ▲ | 0.09% |
| 2024-04-22 | 2930 | 北の達人 | 2,041,376 | 1.44% | 178 | 179 | 175 | 177 | 753,400 | ▲ | 0.09% |
| 2024-05-01 | 2930 | 北の達人 | 1,933,176 | 1.37% | 180 | 181 | 178 | 179 | 586,000 | ▼ | -0.06% |
| 2024-05-07 | 2930 | 北の達人 | 1,799,976 | 1.27% | 182 | 184 | 180 | 183 | 676,900 | ▼ | -0.1% |
| 2024-05-13 | 2930 | 北の達人 | 1,862,776 | 1.32% | 178 | 179 | 176 | 177 | 628,400 | ▲ | 0.05% |
| 2024-05-14 | 2930 | 北の達人 | 1,829,776 | 1.29% | 178 | 183 | 178 | 183 | 824,900 | ▼ | -0.03% |
| 2024-05-22 | 2930 | 北の達人 | 1,867,476 | 1.32% | 170 | 170 | 167 | 167 | 1,449,000 | ▲ | 0.03% |
| 2024-05-28 | 2930 | 北の達人 | 1,824,876 | 1.29% | 170 | 175 | 170 | 173 | 827,000 | ▼ | -0.03% |
| 2024-05-29 | 2930 | 北の達人 | 1,838,776 | 1.30% | 172 | 173 | 168 | 168 | 501,500 | ▲ | 0.01% |
| 2024-05-30 | 2930 | 北の達人 | 1,814,776 | 1.28% | 167 | 169 | 166 | 169 | 466,100 | ▼ | -0.02% |
| 2024-06-06 | 2930 | 北の達人 | 1,891,310 | 1.34% | 177 | 178 | 172 | 173 | 538,700 | ▲ | 0.06% |
| 2024-06-10 | 2930 | 北の達人 | 2,042,310 | 1.44% | 174 | 175 | 172 | 175 | 211,500 | ▲ | 0.09% |
| 2024-06-25 | 2930 | 北の達人 | 1,945,210 | 1.37% | 181 | 182 | 179 | 181 | 459,700 | ▼ | -0.06% |
| 2024-07-03 | 2930 | 北の達人 | 1,806,610 | 1.28% | 182 | 185 | 182 | 183 | 560,600 | ▼ | -0.09% |
| 2024-07-05 | 2930 | 北の達人 | 1,678,510 | 1.18% | 184 | 185 | 181 | 182 | 522,600 | ▼ | -0.1% |
| 2024-07-05 | 2930 | 北の達人 | 1,678,510 | 1.18% | 184 | 185 | 181 | 182 | 522,600 | ▼ | -0.1% |
| 2024-07-16 | 2930 | 北の達人 | 1,822,710 | 1.29% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.11% |
| 2024-07-17 | 2930 | 北の達人 | 2,191,810 | 1.55% | 177 | 178 | 175 | 175 | 985,600 | ▲ | 0.26% |
| 2024-07-18 | 2930 | 北の達人 | 2,324,910 | 1.64% | 175 | 176 | 174 | 175 | 617,600 | ▲ | 0.08% |
| 2024-07-29 | 2930 | 北の達人 | 2,243,010 | 1.58% | 181 | 181 | 178 | 179 | 420,600 | ▼ | -0.05% |
| 2024-08-06 | 2930 | 北の達人 | 2,075,410 | 1.47% | 158 | 166 | 156 | 164 | 1,134,100 | ▼ | -0.11% |
| 2024-08-13 | 2930 | 北の達人 | 1,967,810 | 1.39% | 163 | 164 | 161 | 164 | 496,800 | ▼ | -0.08% |
| 2024-08-21 | 2930 | 北の達人 | 1,822,110 | 1.29% | 174 | 178 | 174 | 174 | 573,200 | ▼ | -0.09% |
| 2024-09-11 | 2930 | 北の達人 | 1,864,810 | 1.32% | 165 | 165 | 160 | 161 | 725,400 | ▲ | 0.03% |
| 2024-10-02 | 2930 | 北の達人 | 1,997,610 | 1.41% | 165 | 166 | 162 | 162 | 701,100 | ▲ | 0.08% |
| 2024-10-04 | 2930 | 北の達人 | 1,917,710 | 1.35% | 164 | 166 | 164 | 164 | 446,300 | ▼ | -0.05% |
| 2024-10-15 | 2930 | 北の達人 | 1,999,610 | 1.41% | 161 | 163 | 159 | 161 | 569,600 | ▲ | 0.05% |
| 2024-10-16 | 2930 | 北の達人 | 1,892,110 | 1.34% | 158 | 159 | 152 | 154 | 2,320,800 | ▼ | -0.06% |
| 2024-11-06 | 2930 | 北の達人 | 1,726,710 | 1.22% | 157 | 159 | 156 | 158 | 497,300 | ▼ | -0.12% |
| 2024-11-08 | 2930 | 北の達人 | 1,677,810 | 1.18% | 156 | 158 | 154 | 155 | 413,300 | ▼ | -0.04% |
| 2024-12-03 | 2930 | 北の達人 | 1,540,210 | 1.09% | 146 | 148 | 145 | 147 | 499,300 | ▼ | -0.08% |
| 2024-12-11 | 2930 | 北の達人 | 1,368,810 | 0.97% | 147 | 148 | 146 | 147 | 629,100 | ▼ | -0.12% |
| 2024-12-12 | 2930 | 北の達人 | 1,483,110 | 1.05% | 148 | 148 | 144 | 146 | 663,700 | ▲ | 0.08% |
| 2024-12-13 | 2930 | 北の達人 | 1,554,210 | 1.10% | 145 | 146 | 143 | 143 | 677,800 | ▲ | 0.05% |
| 2024-12-17 | 2930 | 北の達人 | 1,509,910 | 1.07% | 142 | 147 | 142 | 146 | 1,055,100 | ▼ | -0.03% |
| 2024-12-20 | 2930 | 北の達人 | 1,594,810 | 1.13% | 144 | 144 | 140 | 140 | 1,070,000 | ▲ | 0.05% |
| 2024-12-23 | 2930 | 北の達人 | 1,748,910 | 1.23% | 140 | 141 | 136 | 139 | 1,075,900 | ▲ | 0.1% |
| 2024-12-26 | 2930 | 北の達人 | 1,865,910 | 1.32% | 141 | 145 | 141 | 145 | 1,092,000 | ▲ | 0.09% |
| 2024-12-27 | 2930 | 北の達人 | 1,741,910 | 1.23% | 147 | 150 | 146 | 150 | 1,043,000 | ▼ | -0.09% |
| 2025-01-07 | 2930 | 北の達人 | 1,648,710 | 1.16% | 154 | 154 | 150 | 153 | 755,600 | ▼ | -0.07% |
| 2025-01-08 | 2930 | 北の達人 | 1,722,010 | 1.22% | 152 | 155 | 152 | 155 | 963,300 | ▲ | 0.06% |
| 2025-01-15 | 2930 | 北の達人 | 1,138,610 | 0.80% | 156 | 182 | 155 | 180 | 7,476,900 | ▼ | -0.41% |
| 2025-01-16 | 2930 | 北の達人 | 1,103,010 | 0.78% | 179 | 185 | 172 | 173 | 2,009,800 | ▼ | -0.02% |
| 2025-01-21 | 2930 | 北の達人 | 984,610 | 0.69% | 167 | 167 | 163 | 164 | 672,600 | ▼ | -0.09% |
| 2025-02-03 | 2930 | 北の達人 | 988,610 | 0.70% | 165 | 168 | 163 | 163 | 994,900 | ▲ | 0.01% |
| 2025-02-03 | 2930 | 北の達人 | 988,610 | 0.70% | 165 | 168 | 163 | 163 | 994,900 | ▲ | 0.01% |
| 2025-02-05 | 2930 | 北の達人 | 983,210 | 0.69% | 163 | 166 | 162 | 163 | 523,200 | ▼ | -0.01% |
| 2025-02-05 | 2930 | 北の達人 | 983,210 | 0.69% | 163 | 166 | 162 | 163 | 523,200 | ▼ | -0.01% |
| 2025-02-13 | 2930 | 北の達人 | 989,210 | 0.70% | 171 | 171 | 168 | 170 | 483,900 | ▲ | 0.01% |
| 2025-02-13 | 2930 | 北の達人 | 989,210 | 0.70% | 171 | 171 | 168 | 170 | 483,900 | ▲ | 0.01% |
| 2025-02-14 | 2930 | 北の達人 | 980,410 | 0.69% | 171 | 172 | 169 | 169 | 538,000 | ▼ | -0.01% |
| 2025-02-18 | 2930 | 北の達人 | 1,655,018 | 1.17% | 173 | 174 | 171 | 173 | 282,900 | ▲ | 0.48% |
| 2025-02-27 | 2930 | 北の達人 | 1,715,318 | 1.21% | 163 | 163 | 160 | 162 | 817,600 | ▲ | 0.04% |
| 2025-03-03 | 2930 | 北の達人 | 1,837,418 | 1.30% | 159 | 161 | 155 | 157 | 670,300 | ▲ | 0.09% |
| 2025-03-11 | 2930 | 北の達人 | 1,817,218 | 1.28% | 157 | 160 | 156 | 160 | 525,400 | ▼ | -0.02% |
| 2025-03-14 | 2930 | 北の達人 | 1,854,418 | 1.31% | 161 | 162 | 160 | 160 | 934,800 | ▲ | 0.03% |
| 2025-03-17 | 2930 | 北の達人 | 1,775,818 | 1.25% | 161 | 166 | 160 | 164 | 793,900 | ▼ | -0.06% |
| 2025-03-27 | 2930 | 北の達人 | 1,657,418 | 1.17% | 170 | 172 | 169 | 171 | 762,400 | ▼ | -0.08% |
| 2025-03-31 | 2930 | 北の達人 | 1,822,218 | 1.29% | 165 | 166 | 163 | 165 | 924,200 | ▲ | 0.12% |
| 2025-04-01 | 2930 | 北の達人 | 1,227,910 | 0.87% | 167 | 167 | 163 | 164 | 538,500 | ▼ | -0.42% |
| 2025-04-02 | 2930 | 北の達人 | 1,303,510 | 0.92% | 165 | 166 | 161 | 161 | 513,600 | ▲ | 0.05% |
| 2025-04-03 | 2930 | 北の達人 | 1,416,910 | 1.00% | 156 | 160 | 155 | 160 | 464,500 | ▲ | 0.07% |
| 2025-04-08 | 2930 | 北の達人 | 1,595,610 | 1.13% | 140 | 148 | 140 | 148 | 623,100 | ▲ | 0.12% |
| 2025-04-11 | 2930 | 北の達人 | 1,695,310 | 1.20% | 145 | 151 | 143 | 151 | 650,300 | ▲ | 0.07% |
| 2025-04-15 | 2930 | 北の達人 | 1,968,310 | 1.39% | 142 | 147 | 139 | 139 | 2,459,300 | ▲ | 0.18% |
| 2025-04-16 | 2930 | 北の達人 | 2,075,710 | 1.47% | 139 | 140 | 132 | 132 | 2,020,800 | ▲ | 0.08% |
| 2025-04-18 | 2930 | 北の達人 | 1,960,710 | 1.38% | 135 | 140 | 134 | 140 | 899,000 | ▼ | -0.09% |
| 2025-04-21 | 2930 | 北の達人 | 1,988,010 | 1.40% | 138 | 141 | 136 | 136 | 850,100 | ▲ | 0.02% |
| 2025-04-23 | 2930 | 北の達人 | 1,966,510 | 1.39% | 138 | 140 | 136 | 140 | 512,400 | ▼ | -0.01% |
| 2025-05-07 | 2930 | 北の達人 | 1,812,810 | 1.28% | 141 | 143 | 139 | 143 | 562,100 | ▼ | -0.1% |
| 2025-05-14 | 2930 | 北の達人 | 1,681,810 | 1.19% | 145 | 148 | 145 | 147 | 507,200 | ▼ | -0.09% |
| 2025-05-23 | 2930 | 北の達人 | 1,695,510 | 1.20% | 143 | 144 | 141 | 141 | 286,600 | ▲ | 0.01% |
| 2025-05-27 | 2930 | 北の達人 | 1,653,210 | 1.17% | 141 | 144 | 141 | 142 | 273,300 | ▼ | -0.03% |
| 2025-05-29 | 2930 | 北の達人 | 1,841,410 | 1.30% | 144 | 144 | 140 | 142 | 452,500 | ▲ | 0.13% |
| 2025-05-30 | 2930 | 北の達人 | 1,786,410 | 1.26% | 140 | 145 | 140 | 144 | 614,800 | ▼ | -0.04% |
| 2024-03-01 | 2931 | ユーグレナ | 2,691,459 | 1.99% | 613 | 620 | 607 | 608 | 586,100 | ▼ | -0.09% |
| 2024-03-06 | 2931 | ユーグレナ | 2,695,759 | 2.00% | 607 | 624 | 606 | 606 | 767,100 | ▲ | 0.01% |
| 2024-03-07 | 2931 | ユーグレナ | 2,668,559 | 1.98% | 610 | 615 | 603 | 604 | 426,800 | ▼ | -0.02% |
| 2024-03-08 | 2931 | ユーグレナ | 2,697,159 | 2.00% | 601 | 611 | 600 | 605 | 575,300 | ▲ | 0.02% |
| 2024-03-11 | 2931 | ユーグレナ | 2,648,959 | 1.96% | 604 | 609 | 597 | 603 | 570,500 | ▼ | -0.04% |
| 2024-03-13 | 2931 | ユーグレナ | 2,730,059 | 2.02% | 603 | 609 | 592 | 597 | 1,254,200 | ▲ | 0.06% |
| 2024-04-01 | 2931 | ユーグレナ | 2,683,559 | 1.99% | 605 | 620 | 598 | 605 | 1,085,200 | ▼ | -0.03% |
| 2024-04-02 | 2931 | ユーグレナ | 2,889,759 | 2.14% | 604 | 605 | 568 | 571 | 1,818,200 | ▲ | 0.15% |
| 2024-04-04 | 2931 | ユーグレナ | 3,111,759 | 2.31% | 545 | 547 | 533 | 536 | 1,483,100 | ▲ | 0.16% |
| 2024-04-08 | 2931 | ユーグレナ | 3,505,759 | 2.60% | 533 | 551 | 533 | 546 | 1,422,900 | ▲ | 0.29% |
| 2024-04-10 | 2931 | ユーグレナ | 3,646,859 | 2.70% | 553 | 558 | 543 | 549 | 927,700 | ▲ | 0.1% |
| 2024-04-18 | 2931 | ユーグレナ | 3,852,659 | 2.86% | 529 | 537 | 524 | 526 | 837,300 | ▲ | 0.15% |
| 2024-04-24 | 2931 | ユーグレナ | 3,960,159 | 2.94% | 520 | 522 | 504 | 507 | 768,500 | ▲ | 0.08% |
| 2024-04-30 | 2931 | ユーグレナ | 4,183,459 | 3.06% | 525 | 528 | 517 | 520 | 719,900 | ▲ | 0.12% |
| 2024-05-07 | 2931 | ユーグレナ | 4,234,659 | 3.10% | 520 | 529 | 520 | 524 | 530,200 | ▲ | 0.04% |
| 2024-05-08 | 2931 | ユーグレナ | 4,175,559 | 3.06% | 521 | 526 | 507 | 507 | 722,900 | ▼ | -0.04% |
| 2024-05-09 | 2931 | ユーグレナ | 4,072,959 | 2.98% | 517 | 519 | 509 | 517 | 722,900 | ▼ | -0.08% |
| 2024-05-10 | 2931 | ユーグレナ | 4,290,759 | 3.14% | 517 | 520 | 507 | 508 | 669,000 | ▲ | 0.16% |
| 2024-06-05 | 2931 | ユーグレナ | 4,212,749 | 3.09% | 552 | 554 | 535 | 535 | 722,800 | ▼ | -0.05% |
| 2024-06-10 | 2931 | ユーグレナ | 4,041,249 | 2.96% | 522 | 553 | 517 | 551 | 889,400 | ▼ | -0.12% |
| 2024-06-14 | 2931 | ユーグレナ | 3,901,449 | 2.86% | 518 | 543 | 518 | 543 | 709,900 | ▼ | -0.1% |
| 2024-06-20 | 2931 | ユーグレナ | 3,969,649 | 2.91% | 530 | 535 | 519 | 519 | 671,500 | ▲ | 0.05% |
| 2024-07-03 | 2931 | ユーグレナ | 4,193,949 | 3.07% | 524 | 526 | 505 | 505 | 1,660,700 | ▲ | 0.15% |
| 2024-07-05 | 2931 | ユーグレナ | 4,466,849 | 3.27% | 563 | 581 | 545 | 557 | 13,192,900 | ▲ | 0.2% |
| 2024-07-05 | 2931 | ユーグレナ | 4,466,849 | 3.27% | 563 | 581 | 545 | 557 | 13,192,900 | ▲ | 0.2% |
| 2024-07-08 | 2931 | ユーグレナ | 4,514,953 | 3.31% | 550 | 551 | 520 | 521 | 3,619,500 | ▲ | 0.04% |
| 2024-07-09 | 2931 | ユーグレナ | 4,463,853 | 3.27% | 516 | 531 | 513 | 524 | 1,531,100 | ▼ | -0.04% |
| 2024-07-10 | 2931 | ユーグレナ | 4,513,353 | 3.31% | 521 | 524 | 509 | 512 | 1,484,500 | ▲ | 0.04% |
| 2024-07-11 | 2931 | ユーグレナ | 4,487,253 | 3.29% | 516 | 530 | 516 | 523 | 1,258,600 | ▼ | -0.02% |
| 2024-07-12 | 2931 | ユーグレナ | 4,358,203 | 3.19% | 526 | 544 | 525 | 541 | 1,645,700 | ▼ | -0.1% |
| 2024-07-17 | 2931 | ユーグレナ | 4,192,603 | 3.07% | 535 | 553 | 533 | 553 | 1,097,500 | ▼ | -0.12% |
| 2024-07-26 | 2931 | ユーグレナ | 4,063,425 | 2.98% | 524 | 562 | 520 | 525 | 2,624,200 | ▼ | -0.08% |
| 2024-08-02 | 2931 | ユーグレナ | 4,184,825 | 3.07% | 522 | 523 | 481 | 488 | 2,942,900 | ▲ | 0.08% |
| 2024-08-05 | 2931 | ユーグレナ | 3,947,625 | 2.89% | 464 | 503 | 451 | 469 | 2,748,500 | ▼ | -0.17% |
| 2024-08-09 | 2931 | ユーグレナ | 3,770,825 | 2.76% | 490 | 506 | 479 | 486 | 1,365,600 | ▼ | -0.13% |
| 2024-08-21 | 2931 | ユーグレナ | 3,671,725 | 2.69% | 510 | 514 | 505 | 507 | 509,700 | ▼ | -0.06% |
| 2024-08-23 | 2931 | ユーグレナ | 3,682,925 | 2.70% | 510 | 511 | 502 | 505 | 493,800 | ▲ | 0.01% |
| 2024-09-09 | 2931 | ユーグレナ | 3,910,863 | 2.86% | 485 | 487 | 469 | 477 | 1,336,300 | ▲ | 0.1% |
| 2024-09-11 | 2931 | ユーグレナ | 4,201,263 | 3.08% | 475 | 477 | 446 | 450 | 2,039,300 | ▲ | 0.22% |
| 2024-09-12 | 2931 | ユーグレナ | 4,339,263 | 3.18% | 456 | 468 | 453 | 459 | 1,088,400 | ▲ | 0.1% |
| 2024-09-19 | 2931 | ユーグレナ | 4,210,563 | 3.08% | 455 | 476 | 455 | 476 | 1,202,400 | ▼ | -0.1% |
| 2024-09-24 | 2931 | ユーグレナ | 4,230,163 | 3.10% | 471 | 473 | 461 | 462 | 588,100 | ▲ | 0.02% |
| 2024-09-25 | 2931 | ユーグレナ | 4,200,863 | 3.08% | 461 | 468 | 458 | 467 | 462,100 | ▼ | -0.02% |
| 2024-10-01 | 2931 | ユーグレナ | 4,316,263 | 3.16% | 448 | 456 | 444 | 454 | 822,400 | ▲ | 0.08% |
| 2024-10-02 | 2931 | ユーグレナ | 4,536,063 | 3.32% | 450 | 453 | 436 | 436 | 1,815,500 | ▲ | 0.15% |
| 2024-10-03 | 2931 | ユーグレナ | 4,409,163 | 3.23% | 443 | 456 | 441 | 451 | 1,239,200 | ▼ | -0.08% |
| 2024-10-07 | 2931 | ユーグレナ | 4,358,363 | 3.19% | 452 | 465 | 447 | 464 | 1,321,100 | ▼ | -0.04% |
| 2024-10-08 | 2931 | ユーグレナ | 4,428,563 | 3.24% | 460 | 462 | 446 | 446 | 692,700 | ▲ | 0.05% |
| 2024-10-10 | 2931 | ユーグレナ | 4,621,063 | 3.38% | 443 | 449 | 437 | 437 | 974,500 | ▲ | 0.13% |
| 2024-10-11 | 2931 | ユーグレナ | 4,658,863 | 3.41% | 436 | 436 | 425 | 428 | 1,028,400 | ▲ | 0.03% |
| 2024-10-23 | 2931 | ユーグレナ | 4,791,363 | 3.51% | 410 | 417 | 406 | 408 | 896,800 | ▲ | 0.09% |
| 2024-10-24 | 2931 | ユーグレナ | 4,763,063 | 3.49% | 402 | 410 | 401 | 410 | 948,500 | ▼ | -0.01% |
| 2024-10-29 | 2931 | ユーグレナ | 4,616,563 | 3.38% | 408 | 413 | 407 | 412 | 636,200 | ▼ | -0.11% |
| 2024-10-30 | 2931 | ユーグレナ | 4,444,763 | 3.25% | 412 | 419 | 409 | 414 | 977,300 | ▼ | -0.12% |
| 2024-11-25 | 2931 | ユーグレナ | 4,232,263 | 3.10% | 440 | 442 | 418 | 418 | 4,614,100 | ▼ | -0.14% |
| 2024-11-26 | 2931 | ユーグレナ | 4,217,663 | 3.09% | 420 | 422 | 412 | 412 | 620,200 | ▼ | -0.01% |
| 2024-12-03 | 2931 | ユーグレナ | 4,083,963 | 2.99% | 400 | 410 | 399 | 399 | 994,600 | ▼ | -0.09% |
| 2024-12-04 | 2931 | ユーグレナ | 4,093,863 | 3.00% | 400 | 403 | 398 | 399 | 580,800 | ▲ | 0% |
| 2024-12-10 | 2931 | ユーグレナ | 4,027,163 | 2.95% | 403 | 417 | 402 | 415 | 952,300 | ▼ | -0.04% |
| 2024-12-16 | 2931 | ユーグレナ | 4,135,763 | 3.03% | 398 | 399 | 395 | 396 | 648,500 | ▲ | 0.07% |
| 2024-12-19 | 2931 | ユーグレナ | 4,061,063 | 2.97% | 397 | 403 | 396 | 397 | 888,400 | ▼ | -0.05% |
| 2024-12-23 | 2931 | ユーグレナ | 3,806,663 | 2.79% | 396 | 399 | 393 | 399 | 1,106,400 | ▼ | -0.18% |
| 2024-12-26 | 2931 | ユーグレナ | 3,659,563 | 2.68% | 401 | 414 | 401 | 404 | 1,458,300 | ▼ | -0.1% |
| 2024-12-27 | 2931 | ユーグレナ | 3,686,763 | 2.70% | 405 | 414 | 403 | 412 | 989,600 | ▲ | 0.02% |
| 2024-12-30 | 2931 | ユーグレナ | 3,662,763 | 2.68% | 414 | 420 | 412 | 415 | 768,900 | ▼ | -0.02% |
| 2025-01-06 | 2931 | ユーグレナ | 3,712,163 | 2.72% | 415 | 415 | 405 | 410 | 689,600 | ▲ | 0.04% |
| 2025-01-07 | 2931 | ユーグレナ | 3,653,463 | 2.67% | 418 | 421 | 408 | 420 | 743,000 | ▼ | -0.05% |
| 2025-01-08 | 2931 | ユーグレナ | 3,688,563 | 2.70% | 420 | 423 | 413 | 413 | 629,200 | ▲ | 0.03% |
| 2025-01-09 | 2931 | ユーグレナ | 3,678,263 | 2.69% | 408 | 408 | 390 | 400 | 2,078,400 | ▼ | -0.01% |
| 2025-01-10 | 2931 | ユーグレナ | 3,708,763 | 2.71% | 397 | 408 | 397 | 400 | 640,700 | ▲ | 0.02% |
| 2025-01-14 | 2931 | ユーグレナ | 3,883,463 | 2.84% | 400 | 403 | 395 | 398 | 871,900 | ▲ | 0.12% |
| 2025-01-15 | 2931 | ユーグレナ | 4,168,363 | 3.05% | 403 | 405 | 396 | 397 | 882,800 | ▲ | 0.2% |
| 2025-01-17 | 2931 | ユーグレナ | 3,885,563 | 2.84% | 393 | 394 | 381 | 393 | 2,378,000 | ▼ | -0.2% |
| 2025-01-20 | 2931 | ユーグレナ | 4,046,563 | 2.96% | 404 | 423 | 401 | 419 | 2,916,000 | ▲ | 0.12% |
| 2025-01-21 | 2931 | ユーグレナ | 4,260,063 | 3.12% | 425 | 431 | 417 | 427 | 1,503,000 | ▲ | 0.16% |
| 2025-01-22 | 2931 | ユーグレナ | 4,423,063 | 3.24% | 429 | 436 | 426 | 429 | 942,100 | ▲ | 0.12% |
| 2025-01-23 | 2931 | ユーグレナ | 4,241,863 | 3.10% | 432 | 435 | 423 | 432 | 1,342,100 | ▼ | -0.14% |
| 2025-01-24 | 2931 | ユーグレナ | 4,217,463 | 3.09% | 432 | 439 | 429 | 434 | 913,300 | ▼ | -0.01% |
| 2025-01-30 | 2931 | ユーグレナ | 4,246,763 | 3.11% | 444 | 445 | 416 | 418 | 1,473,800 | ▲ | 0.02% |
| 2025-02-04 | 2931 | ユーグレナ | 4,220,263 | 3.09% | 413 | 413 | 402 | 412 | 1,254,200 | ▼ | -0.02% |
| 2025-02-04 | 2931 | ユーグレナ | 4,220,263 | 3.09% | 413 | 413 | 402 | 412 | 1,254,200 | ▼ | -0.02% |
| 2025-02-07 | 2931 | ユーグレナ | 4,231,263 | 3.10% | 414 | 419 | 414 | 415 | 307,300 | ▲ | 0.01% |
| 2025-02-07 | 2931 | ユーグレナ | 4,231,263 | 3.10% | 414 | 419 | 414 | 415 | 307,300 | ▲ | 0.01% |
| 2025-02-10 | 2931 | ユーグレナ | 4,227,963 | 3.09% | 414 | 422 | 413 | 419 | 461,600 | ▼ | -0.01% |
| 2025-02-10 | 2931 | ユーグレナ | 4,227,963 | 3.09% | 414 | 422 | 413 | 419 | 461,600 | ▼ | -0.01% |
| 2025-02-12 | 2931 | ユーグレナ | 4,230,463 | 3.10% | 421 | 426 | 414 | 426 | 672,700 | ▲ | 0.01% |
| 2025-02-12 | 2931 | ユーグレナ | 4,230,463 | 3.10% | 421 | 426 | 414 | 426 | 672,700 | ▲ | 0.01% |
| 2025-02-13 | 2931 | ユーグレナ | 4,189,063 | 3.07% | 427 | 433 | 420 | 430 | 902,000 | ▼ | -0.03% |
| 2025-02-13 | 2931 | ユーグレナ | 4,189,063 | 3.07% | 427 | 433 | 420 | 430 | 902,000 | ▼ | -0.03% |
| 2025-02-21 | 2931 | ユーグレナ | 4,036,331 | 2.95% | 479 | 494 | 477 | 488 | 1,239,800 | ▼ | -0.11% |
| 2025-02-25 | 2931 | ユーグレナ | 3,945,831 | 2.89% | 485 | 500 | 482 | 484 | 1,050,500 | ▼ | -0.06% |
| 2025-03-12 | 2931 | ユーグレナ | 3,959,731 | 2.90% | 472 | 484 | 470 | 484 | 710,300 | ▲ | 0% |
| 2025-03-14 | 2931 | ユーグレナ | 3,914,031 | 2.86% | 495 | 508 | 493 | 502 | 1,272,300 | ▼ | -0.04% |
| 2025-03-19 | 2931 | ユーグレナ | 3,960,931 | 2.90% | 529 | 534 | 524 | 527 | 676,900 | ▲ | 0.04% |
| 2025-03-27 | 2931 | ユーグレナ | 3,939,531 | 2.88% | 533 | 540 | 527 | 539 | 855,700 | ▼ | -0.02% |
| 2025-03-31 | 2931 | ユーグレナ | 3,997,331 | 2.93% | 513 | 514 | 501 | 506 | 848,700 | ▲ | 0.05% |
| 2025-04-24 | 2931 | ユーグレナ | 4,114,831 | 3.01% | 455 | 458 | 450 | 451 | 299,100 | ▲ | 0.07% |
| 2025-05-07 | 2931 | ユーグレナ | 4,244,531 | 3.11% | 452 | 455 | 446 | 449 | 400,000 | ▲ | 0.1% |
| 2025-05-30 | 2931 | ユーグレナ | 4,437,331 | 3.25% | 435 | 436 | 429 | 433 | 749,100 | ▲ | 0.14% |
| 2025-02-21 | 2933 | 紀文食品 | 118,204 | 0.51% | 1,041 | 1,042 | 1,032 | 1,040 | 54,700 | ▲ | 0.1% |
| 2025-04-04 | 2933 | 紀文食品 | 113,704 | 0.49% | 1,050 | 1,053 | 1,000 | 1,028 | 88,500 | ▼ | -0.02% |
| 2025-04-07 | 2933 | 紀文食品 | 117,204 | 0.51% | 998 | 1,010 | 978 | 990 | 117,000 | ▲ | 0.02% |
| 2025-04-08 | 2933 | 紀文食品 | 112,804 | 0.49% | 1,017 | 1,058 | 1,011 | 1,056 | 39,600 | ▼ | -0.02% |
| 2024-07-23 | 2934 | ジェイフロ | 31,900 | 0.62% | 1,722 | 1,732 | 1,638 | 1,639 | 215,100 | ▲ | 0.26% |
| 2024-07-24 | 2934 | ジェイフロ | 54,700 | 1.06% | 1,618 | 1,665 | 1,548 | 1,551 | 180,900 | ▲ | 0.44% |
| 2024-07-26 | 2934 | ジェイフロ | 39,200 | 0.76% | 1,443 | 1,508 | 1,426 | 1,480 | 106,500 | ▼ | -0.3% |
| 2024-07-29 | 2934 | ジェイフロ | 27,200 | 0.52% | 1,450 | 1,475 | 1,423 | 1,438 | 90,100 | ▼ | -0.24% |
| 2024-07-30 | 2934 | ジェイフロ | 19,700 | 0.38% | 1,433 | 1,512 | 1,392 | 1,504 | 68,800 | ▼ | -0.14% |
| 2024-08-26 | 2934 | ジェイフロ | 26,900 | 0.52% | 1,501 | 1,577 | 1,501 | 1,547 | 26,100 | ▲ | 0.11% |
| 2024-10-22 | 2934 | ジェイフロ | 25,600 | 0.49% | 1,596 | 1,596 | 1,540 | 1,540 | 13,000 | ▼ | -0.03% |
| 2024-10-24 | 2934 | ジェイフロ | 25,800 | 0.50% | 1,538 | 1,538 | 1,481 | 1,496 | 8,600 | ▲ | 0.01% |
| 2024-10-25 | 2934 | ジェイフロ | 25,300 | 0.49% | 1,494 | 1,494 | 1,443 | 1,475 | 9,600 | ▼ | -0.01% |
| 2024-03-06 | 2936 | ベースフード | 643,500 | 1.21% | 439 | 449 | 437 | 442 | 294,600 | ▲ | 0.08% |
| 2024-04-01 | 2936 | ベースフード | 714,900 | 1.34% | 485 | 491 | 480 | 483 | 351,400 | ▲ | 0.13% |
| 2024-04-03 | 2936 | ベースフード | 769,600 | 1.44% | 472 | 481 | 471 | 478 | 337,600 | ▲ | 0.09% |
| 2024-04-05 | 2936 | ベースフード | 802,600 | 1.50% | 465 | 472 | 460 | 469 | 291,500 | ▲ | 0.06% |
| 2024-04-08 | 2936 | ベースフード | 798,800 | 1.49% | 473 | 498 | 473 | 491 | 634,000 | ▼ | -0.01% |
| 2024-04-09 | 2936 | ベースフード | 818,400 | 1.53% | 495 | 502 | 486 | 493 | 447,800 | ▲ | 0.04% |
| 2024-04-17 | 2936 | ベースフード | 865,200 | 1.62% | 399 | 400 | 370 | 383 | 1,390,400 | ▲ | 0.09% |
| 2024-04-18 | 2936 | ベースフード | 843,800 | 1.58% | 383 | 407 | 374 | 393 | 994,100 | ▼ | -0.04% |
| 2024-05-01 | 2936 | ベースフード | 802,300 | 1.49% | 350 | 359 | 345 | 356 | 337,900 | ▼ | -0.09% |
| 2024-05-08 | 2936 | ベースフード | 816,600 | 1.52% | 360 | 382 | 354 | 374 | 1,111,000 | ▲ | 0.03% |
| 2024-05-16 | 2936 | ベースフード | 802,800 | 1.49% | 370 | 370 | 357 | 364 | 540,100 | ▼ | -0.03% |
| 2024-05-22 | 2936 | ベースフード | 729,100 | 1.35% | 362 | 367 | 361 | 362 | 178,600 | ▼ | -0.13% |
| 2024-05-24 | 2936 | ベースフード | 686,100 | 1.27% | 351 | 352 | 345 | 345 | 460,400 | ▼ | -0.08% |
| 2024-05-28 | 2936 | ベースフード | 627,500 | 1.16% | 337 | 346 | 336 | 339 | 338,200 | ▼ | -0.11% |
| 2024-05-29 | 2936 | ベースフード | 564,300 | 1.05% | 339 | 340 | 320 | 320 | 737,200 | ▼ | -0.1% |
| 2024-05-31 | 2936 | ベースフード | 521,800 | 0.97% | 318 | 327 | 316 | 323 | 472,500 | ▼ | -0.08% |
| 2024-06-04 | 2936 | ベースフード | 479,200 | 0.89% | 320 | 341 | 318 | 340 | 499,700 | ▼ | -0.07% |
| 2024-06-12 | 2936 | ベースフード | 420,100 | 0.78% | 325 | 325 | 317 | 321 | 267,400 | ▼ | -0.1% |
| 2024-06-18 | 2936 | ベースフード | 369,600 | 0.68% | 336 | 337 | 330 | 333 | 247,300 | ▼ | -0.09% |
| 2024-06-21 | 2936 | ベースフード | 379,600 | 0.70% | 361 | 374 | 358 | 358 | 668,500 | ▲ | 0.01% |
| 2024-06-27 | 2936 | ベースフード | 358,600 | 0.66% | 358 | 364 | 354 | 360 | 188,200 | ▼ | -0.03% |
| 2024-07-01 | 2936 | ベースフード | 313,600 | 0.58% | 343 | 348 | 339 | 345 | 215,600 | ▼ | -0.08% |
| 2024-07-10 | 2936 | ベースフード | 325,400 | 0.60% | 341 | 341 | 331 | 333 | 279,100 | ▲ | 0.02% |
| 2024-07-11 | 2936 | ベースフード | 295,900 | 0.55% | 332 | 333 | 323 | 326 | 436,300 | ▼ | -0.04% |
| 2024-07-17 | 2936 | ベースフード | 438,500 | 0.81% | 273 | 293 | 273 | 285 | 5,011,700 | ▲ | 0.26% |
| 2024-07-18 | 2936 | ベースフード | 510,200 | 0.94% | 285 | 303 | 285 | 289 | 1,490,100 | ▲ | 0.12% |
| 2024-07-19 | 2936 | ベースフード | 666,000 | 1.24% | 289 | 290 | 265 | 266 | 2,456,400 | ▲ | 0.3% |
| 2024-07-23 | 2936 | ベースフード | 593,900 | 1.10% | 250 | 252 | 244 | 249 | 1,106,900 | ▼ | -0.13% |
| 2024-07-24 | 2936 | ベースフード | 533,500 | 0.99% | 248 | 248 | 236 | 237 | 1,208,000 | ▼ | -0.11% |
| 2024-07-25 | 2936 | ベースフード | 447,500 | 0.83% | 232 | 241 | 229 | 235 | 1,669,700 | ▼ | -0.16% |
| 2024-07-26 | 2936 | ベースフード | 413,500 | 0.76% | 237 | 244 | 235 | 236 | 733,600 | ▼ | -0.06% |
| 2024-07-30 | 2936 | ベースフード | 369,700 | 0.68% | 242 | 246 | 240 | 240 | 277,900 | ▼ | -0.07% |
| 2024-08-02 | 2936 | ベースフード | 292,800 | 0.54% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.14% |
| 2024-08-05 | 2936 | ベースフード | 231,600 | 0.43% | 196 | 205 | 177 | 182 | 1,801,600 | ▼ | -0.11% |
| 2024-03-15 | 2937 | サンクゼール | 45,900 | 0.49% | 2,365 | 2,377 | 2,342 | 2,355 | 12,800 | ▼ | -0.09% |
| 2024-03-07 | 2962 | テクニスコ | 101,900 | 1.11% | 647 | 647 | 624 | 624 | 55,200 | ▲ | 0.11% |
| 2024-03-13 | 2962 | テクニスコ | 100,100 | 1.09% | 615 | 615 | 588 | 595 | 58,700 | ▼ | -0.02% |
| 2024-03-21 | 2962 | テクニスコ | 87,200 | 0.95% | 615 | 644 | 615 | 642 | 109,900 | ▼ | -0.14% |
| 2024-03-26 | 2962 | テクニスコ | 79,800 | 0.87% | 643 | 643 | 624 | 626 | 36,300 | ▼ | -0.07% |
| 2024-04-02 | 2962 | テクニスコ | 86,600 | 0.94% | 601 | 603 | 584 | 585 | 110,600 | ▲ | 0.06% |
| 2024-04-03 | 2962 | テクニスコ | 92,800 | 1.01% | 585 | 602 | 576 | 598 | 102,600 | ▲ | 0.07% |
| 2024-04-08 | 2962 | テクニスコ | 90,700 | 0.99% | 595 | 600 | 588 | 591 | 41,200 | ▼ | -0.02% |
| 2024-04-11 | 2962 | テクニスコ | 78,100 | 0.85% | 610 | 613 | 599 | 599 | 44,700 | ▼ | -0.14% |
| 2024-04-16 | 2962 | テクニスコ | 83,500 | 0.91% | 579 | 579 | 569 | 570 | 44,200 | ▲ | 0.06% |
| 2024-05-01 | 2962 | テクニスコ | 76,900 | 0.83% | 559 | 600 | 559 | 584 | 97,600 | ▼ | -0.08% |
| 2024-05-09 | 2962 | テクニスコ | 73,000 | 0.79% | 578 | 579 | 568 | 573 | 12,700 | ▼ | -0.03% |
| 2024-05-16 | 2962 | テクニスコ | 75,100 | 0.82% | 560 | 560 | 515 | 531 | 133,100 | ▲ | 0.02% |
| 2024-05-27 | 2962 | テクニスコ | 82,500 | 0.90% | 552 | 552 | 538 | 540 | 70,500 | ▲ | 0.08% |
| 2024-05-28 | 2962 | テクニスコ | 81,200 | 0.88% | 539 | 542 | 524 | 524 | 168,700 | ▼ | -0.02% |
| 2024-05-29 | 2962 | テクニスコ | 83,600 | 0.91% | 520 | 535 | 507 | 513 | 327,100 | ▲ | 0.03% |
| 2024-06-04 | 2962 | テクニスコ | 82,300 | 0.89% | 528 | 531 | 522 | 527 | 13,100 | ▼ | -0.02% |
| 2024-06-27 | 2962 | テクニスコ | 72,500 | 0.79% | 522 | 527 | 520 | 521 | 7,400 | ▼ | -0.09% |
| 2024-07-05 | 2962 | テクニスコ | 44,700 | 0.48% | 522 | 612 | 517 | 612 | 741,200 | ▼ | -0.31% |
| 2024-07-05 | 2962 | テクニスコ | 44,700 | 0.48% | 522 | 612 | 517 | 612 | 741,200 | ▼ | -0.31% |
| 2024-08-02 | 2962 | テクニスコ | 48,300 | 0.52% | 470 | 472 | 449 | 455 | 48,300 | ▲ | 0.09% |
| 2024-08-07 | 2962 | テクニスコ | 45,300 | 0.49% | 403 | 455 | 403 | 447 | 31,600 | ▼ | -0.03% |
| 2024-08-08 | 2962 | テクニスコ | 51,700 | 0.56% | 447 | 460 | 443 | 455 | 28,700 | ▲ | 0.07% |
| 2024-08-15 | 2962 | テクニスコ | 42,300 | 0.46% | 428 | 449 | 428 | 446 | 39,100 | ▼ | -0.1% |
| 2025-01-07 | 2962 | テクニスコ | 56,900 | 0.62% | 254 | 333 | 254 | 333 | 638,200 | ▲ | 0.62% |
| 2025-01-10 | 2962 | テクニスコ | 51,800 | 0.56% | 361 | 473 | 351 | 473 | 2,121,700 | ▼ | -0.05% |
| 2025-01-15 | 2962 | テクニスコ | 55,200 | 0.60% | 427 | 490 | 407 | 430 | 1,028,200 | ▲ | 0.03% |
| 2025-01-16 | 2962 | テクニスコ | 67,800 | 0.73% | 419 | 444 | 401 | 405 | 335,700 | ▲ | 0.13% |
| 2025-01-17 | 2962 | テクニスコ | 79,500 | 0.86% | 388 | 403 | 365 | 367 | 267,500 | ▲ | 0.13% |
| 2025-02-04 | 2962 | テクニスコ | 70,700 | 0.77% | 420 | 492 | 420 | 452 | 975,300 | ▼ | -0.08% |
| 2025-02-04 | 2962 | テクニスコ | 70,700 | 0.77% | 420 | 492 | 420 | 452 | 975,300 | ▼ | -0.08% |
| 2025-02-13 | 2962 | テクニスコ | 61,100 | 0.66% | 402 | 410 | 395 | 397 | 76,500 | ▼ | -0.1% |
| 2025-02-13 | 2962 | テクニスコ | 61,100 | 0.66% | 402 | 410 | 395 | 397 | 76,500 | ▼ | -0.1% |
| 2025-02-17 | 2962 | テクニスコ | 51,300 | 0.55% | 376 | 398 | 372 | 384 | 49,000 | ▼ | -0.1% |
| 2025-02-28 | 2962 | テクニスコ | 42,900 | 0.46% | 341 | 349 | 332 | 335 | 36,500 | ▼ | -0.09% |
| 2024-12-30 | 297A | アルピコＨＤ | 981,800 | 1.38% | 345 | 350 | 260 | 267 | 46,639,700 | ▲ | 1.38% |
| 2025-01-06 | 297A | アルピコＨＤ | 999,700 | 1.40% | 275 | 313 | 268 | 275 | 29,566,200 | ▲ | 0.02% |
| 2025-01-07 | 297A | アルピコＨＤ | 931,200 | 1.30% | 283 | 286 | 261 | 276 | 6,405,900 | ▼ | -0.09% |
| 2025-01-08 | 297A | アルピコＨＤ | 1,165,200 | 1.63% | 271 | 272 | 248 | 251 | 3,827,500 | ▲ | 0.32% |
| 2025-01-09 | 297A | アルピコＨＤ | 1,326,400 | 1.86% | 248 | 279 | 245 | 261 | 7,405,300 | ▲ | 0.23% |
| 2025-01-10 | 297A | アルピコＨＤ | 1,408,400 | 1.98% | 266 | 274 | 255 | 259 | 2,166,700 | ▲ | 0.11% |
| 2025-01-21 | 297A | アルピコＨＤ | 1,445,100 | 2.03% | 233 | 252 | 233 | 244 | 1,377,600 | ▲ | 0.04% |
| 2025-01-24 | 297A | アルピコＨＤ | 1,398,500 | 1.96% | 231 | 239 | 230 | 239 | 428,700 | ▼ | -0.06% |
| 2025-01-27 | 297A | アルピコＨＤ | 1,280,200 | 1.80% | 242 | 256 | 240 | 253 | 1,242,500 | ▼ | -0.15% |
| 2025-01-28 | 297A | アルピコＨＤ | 1,257,000 | 1.76% | 251 | 260 | 248 | 249 | 716,200 | ▼ | -0.04% |
| 2025-01-30 | 297A | アルピコＨＤ | 1,155,300 | 1.62% | 248 | 270 | 247 | 270 | 1,403,000 | ▼ | -0.13% |
| 2025-02-04 | 297A | アルピコＨＤ | 1,252,100 | 1.76% | 267 | 272 | 258 | 260 | 764,900 | ▲ | 0.13% |
| 2025-02-04 | 297A | アルピコＨＤ | 1,252,100 | 1.76% | 267 | 272 | 258 | 260 | 764,900 | ▲ | 0.13% |
| 2025-02-05 | 297A | アルピコＨＤ | 1,349,400 | 1.89% | 258 | 260 | 252 | 252 | 582,500 | ▲ | 0.12% |
| 2025-02-05 | 297A | アルピコＨＤ | 1,349,400 | 1.89% | 258 | 260 | 252 | 252 | 582,500 | ▲ | 0.12% |
| 2025-02-06 | 297A | アルピコＨＤ | 1,382,200 | 1.94% | 254 | 260 | 252 | 260 | 349,100 | ▲ | 0.05% |
| 2025-02-06 | 297A | アルピコＨＤ | 1,382,200 | 1.94% | 254 | 260 | 252 | 260 | 349,100 | ▲ | 0.05% |
| 2025-02-07 | 297A | アルピコＨＤ | 1,464,600 | 2.05% | 260 | 261 | 255 | 256 | 313,600 | ▲ | 0.1% |
| 2025-02-07 | 297A | アルピコＨＤ | 1,464,600 | 2.05% | 260 | 261 | 255 | 256 | 313,600 | ▲ | 0.1% |
| 2025-02-12 | 297A | アルピコＨＤ | 1,318,300 | 1.85% | 270 | 282 | 268 | 281 | 2,510,300 | ▼ | -0.19% |
| 2025-02-12 | 297A | アルピコＨＤ | 1,318,300 | 1.85% | 270 | 282 | 268 | 281 | 2,510,300 | ▼ | -0.19% |
| 2025-02-13 | 297A | アルピコＨＤ | 1,055,200 | 1.48% | 265 | 271 | 257 | 264 | 2,274,700 | ▼ | -0.37% |
| 2025-02-13 | 297A | アルピコＨＤ | 1,055,200 | 1.48% | 265 | 271 | 257 | 264 | 2,274,700 | ▼ | -0.37% |
| 2025-02-14 | 297A | アルピコＨＤ | 990,600 | 1.39% | 261 | 261 | 252 | 253 | 989,400 | ▼ | -0.09% |
| 2025-02-18 | 297A | アルピコＨＤ | 887,800 | 1.24% | 251 | 262 | 248 | 256 | 597,300 | ▼ | -0.14% |
| 2025-02-19 | 297A | アルピコＨＤ | 770,800 | 1.08% | 261 | 267 | 255 | 266 | 583,500 | ▼ | -0.15% |
| 2025-02-28 | 297A | アルピコＨＤ | 698,700 | 0.98% | 250 | 251 | 247 | 248 | 440,700 | ▼ | -0.1% |
| 2025-03-06 | 297A | アルピコＨＤ | 632,600 | 0.88% | 249 | 252 | 246 | 250 | 327,500 | ▼ | -0.09% |
| 2025-03-13 | 297A | アルピコＨＤ | 667,000 | 0.93% | 260 | 269 | 255 | 264 | 1,854,700 | ▲ | 0.05% |
| 2025-03-14 | 297A | アルピコＨＤ | 581,300 | 0.81% | 263 | 268 | 259 | 267 | 451,800 | ▼ | -0.12% |
| 2025-03-17 | 297A | アルピコＨＤ | 562,400 | 0.79% | 267 | 270 | 261 | 266 | 308,000 | ▼ | -0.02% |
| 2025-03-19 | 297A | アルピコＨＤ | 473,800 | 0.66% | 261 | 265 | 260 | 261 | 147,100 | ▼ | -0.13% |
| 2025-03-26 | 297A | アルピコＨＤ | 384,000 | 0.53% | 252 | 260 | 250 | 260 | 320,800 | ▼ | -0.13% |
| 2025-03-27 | 297A | アルピコＨＤ | 318,700 | 0.44% | 258 | 263 | 255 | 256 | 289,500 | ▼ | -0.09% |
| 2024-03-01 | 2980 | ＳＲＥＨＤ | 353,945 | 2.18% | 3,620 | 3,700 | 3,610 | 3,660 | 158,000 | ▼ | -0.15% |
| 2024-03-05 | 2980 | ＳＲＥＨＤ | 369,145 | 2.28% | 3,640 | 3,865 | 3,620 | 3,860 | 276,100 | ▲ | 0.09% |
| 2024-03-06 | 2980 | ＳＲＥＨＤ | 384,145 | 2.37% | 3,835 | 3,945 | 3,805 | 3,890 | 212,400 | ▲ | 0.09% |
| 2024-03-07 | 2980 | ＳＲＥＨＤ | 393,145 | 2.42% | 3,960 | 4,045 | 3,835 | 3,860 | 285,600 | ▲ | 0.04% |
| 2024-03-08 | 2980 | ＳＲＥＨＤ | 406,845 | 2.51% | 3,940 | 4,030 | 3,855 | 3,895 | 243,900 | ▲ | 0.08% |
| 2024-03-13 | 2980 | ＳＲＥＨＤ | 424,345 | 2.62% | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 | ▲ | 0.11% |
| 2024-03-15 | 2980 | ＳＲＥＨＤ | 441,845 | 2.72% | 3,860 | 3,935 | 3,785 | 3,930 | 278,800 | ▲ | 0.1% |
| 2024-03-19 | 2980 | ＳＲＥＨＤ | 466,445 | 2.88% | 3,955 | 4,045 | 3,850 | 4,045 | 191,100 | ▲ | 0.15% |
| 2024-03-26 | 2980 | ＳＲＥＨＤ | 451,445 | 2.78% | 4,010 | 4,040 | 3,980 | 3,985 | 122,600 | ▼ | -0.1% |
| 2024-03-29 | 2980 | ＳＲＥＨＤ | 461,445 | 2.85% | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | ▲ | 0.07% |
| 2024-04-01 | 2980 | ＳＲＥＨＤ | 474,245 | 2.92% | 4,400 | 4,410 | 4,200 | 4,245 | 196,000 | ▲ | 0.06% |
| 2024-04-02 | 2980 | ＳＲＥＨＤ | 487,145 | 3.00% | 4,260 | 4,290 | 4,160 | 4,185 | 160,800 | ▲ | 0.08% |
| 2024-04-03 | 2980 | ＳＲＥＨＤ | 504,345 | 3.11% | 4,120 | 4,205 | 4,055 | 4,060 | 190,900 | ▲ | 0.1% |
| 2024-04-10 | 2980 | ＳＲＥＨＤ | 474,445 | 2.93% | 4,295 | 4,440 | 4,290 | 4,315 | 203,100 | ▼ | -0.17% |
| 2024-04-11 | 2980 | ＳＲＥＨＤ | 456,345 | 2.81% | 4,250 | 4,290 | 4,190 | 4,190 | 140,000 | ▼ | -0.12% |
| 2024-04-12 | 2980 | ＳＲＥＨＤ | 434,445 | 2.68% | 4,210 | 4,265 | 4,155 | 4,190 | 134,400 | ▼ | -0.12% |
| 2024-04-15 | 2980 | ＳＲＥＨＤ | 406,645 | 2.51% | 4,105 | 4,160 | 4,060 | 4,115 | 165,500 | ▼ | -0.17% |
| 2024-04-16 | 2980 | ＳＲＥＨＤ | 365,945 | 2.26% | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | ▼ | -0.25% |
| 2024-04-18 | 2980 | ＳＲＥＨＤ | 343,245 | 2.12% | 3,640 | 3,790 | 3,610 | 3,705 | 186,300 | ▼ | -0.13% |
| 2024-04-22 | 2980 | ＳＲＥＨＤ | 325,345 | 2.00% | 3,585 | 3,630 | 3,530 | 3,585 | 179,000 | ▼ | -0.12% |
| 2024-04-23 | 2980 | ＳＲＥＨＤ | 306,345 | 1.89% | 3,635 | 3,720 | 3,570 | 3,640 | 126,100 | ▼ | -0.11% |
| 2024-04-24 | 2980 | ＳＲＥＨＤ | 281,845 | 1.74% | 3,760 | 3,840 | 3,725 | 3,810 | 189,500 | ▼ | -0.14% |
| 2024-04-25 | 2980 | ＳＲＥＨＤ | 259,245 | 1.60% | 3,760 | 3,835 | 3,725 | 3,780 | 123,000 | ▼ | -0.13% |
| 2024-04-26 | 2980 | ＳＲＥＨＤ | 236,845 | 1.46% | 3,800 | 3,930 | 3,760 | 3,905 | 162,200 | ▼ | -0.14% |
| 2024-05-02 | 2980 | ＳＲＥＨＤ | 214,945 | 1.32% | 3,990 | 4,115 | 3,965 | 4,030 | 201,500 | ▼ | -0.13% |
| 2024-05-07 | 2980 | ＳＲＥＨＤ | 170,245 | 1.05% | 4,165 | 4,380 | 4,165 | 4,330 | 408,600 | ▼ | -0.27% |
| 2024-05-08 | 2980 | ＳＲＥＨＤ | 136,545 | 0.84% | 4,210 | 4,280 | 4,135 | 4,205 | 261,900 | ▼ | -0.21% |
| 2024-05-09 | 2980 | ＳＲＥＨＤ | 104,845 | 0.64% | 4,120 | 4,250 | 4,090 | 4,200 | 152,800 | ▼ | -0.19% |
| 2024-05-10 | 2980 | ＳＲＥＨＤ | 73,745 | 0.45% | 4,200 | 4,310 | 4,190 | 4,230 | 236,500 | ▼ | -0.19% |
| 2025-03-12 | 2980 | ＳＲＥＨＤ | 84,029 | 0.51% | 2,811 | 2,898 | 2,790 | 2,864 | 734,800 | ▲ | 0.51% |
| 2025-03-14 | 2980 | ＳＲＥＨＤ | 57,229 | 0.35% | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 | ▼ | -0.16% |
| 2024-12-27 | 2982 | ＡＤＷＧ | 286,102 | 0.57% | 212 | 212 | 207 | 210 | 730,400 | ▲ | 0.07% |
| 2024-12-30 | 2982 | ＡＤＷＧ | 348,102 | 0.70% | 210 | 214 | 210 | 212 | 630,300 | ▲ | 0.13% |
| 2025-01-07 | 2982 | ＡＤＷＧ | 315,202 | 0.63% | 209 | 210 | 205 | 208 | 545,400 | ▼ | -0.06% |
| 2025-01-16 | 2982 | ＡＤＷＧ | 370,402 | 0.74% | 202 | 203 | 198 | 199 | 584,400 | ▲ | 0.1% |
| 2025-01-28 | 2982 | ＡＤＷＧ | 325,602 | 0.65% | 206 | 212 | 206 | 211 | 617,100 | ▼ | -0.08% |
| 2025-01-30 | 2982 | ＡＤＷＧ | 238,647 | 0.48% | 209 | 213 | 207 | 212 | 1,414,800 | ▼ | -0.17% |
| 2024-03-01 | 2986 | ＬＡホールデ | 35,392 | 0.56% | 4,525 | 4,545 | 4,455 | 4,460 | 77,300 | ▼ | -0.04% |
| 2024-03-05 | 2986 | ＬＡホールデ | 40,892 | 0.65% | 4,420 | 4,460 | 4,395 | 4,445 | 47,200 | ▲ | 0.08% |
| 2024-03-06 | 2986 | ＬＡホールデ | 44,192 | 0.70% | 4,450 | 4,480 | 4,420 | 4,465 | 45,200 | ▲ | 0.04% |
| 2024-03-11 | 2986 | ＬＡホールデ | 50,992 | 0.81% | 4,345 | 4,360 | 4,210 | 4,250 | 151,300 | ▲ | 0.11% |
| 2024-03-12 | 2986 | ＬＡホールデ | 48,892 | 0.78% | 4,225 | 4,290 | 4,215 | 4,290 | 55,700 | ▼ | -0.03% |
| 2024-03-19 | 2986 | ＬＡホールデ | 36,292 | 0.58% | 4,450 | 4,615 | 4,440 | 4,605 | 141,200 | ▼ | -0.2% |
| 2024-03-21 | 2986 | ＬＡホールデ | 30,892 | 0.49% | 4,700 | 4,745 | 4,630 | 4,700 | 134,600 | ▼ | -0.08% |
| 2024-03-25 | 2986 | ＬＡホールデ | 32,792 | 0.52% | 4,670 | 4,725 | 4,600 | 4,600 | 74,200 | ▲ | 0.03% |
| 2024-03-27 | 2986 | ＬＡホールデ | 28,292 | 0.45% | 4,675 | 4,760 | 4,635 | 4,720 | 76,500 | ▼ | -0.07% |
| 2024-10-09 | 2986 | ＬＡホールデ | 33,292 | 0.52% | 4,400 | 4,440 | 4,365 | 4,405 | 41,400 | ▲ | 0.03% |
| 2024-10-17 | 2986 | ＬＡホールデ | 38,292 | 0.60% | 4,605 | 4,640 | 4,540 | 4,550 | 55,400 | ▲ | 0.07% |
| 2024-10-22 | 2986 | ＬＡホールデ | 50,092 | 0.79% | 4,610 | 4,630 | 4,480 | 4,500 | 52,200 | ▲ | 0.19% |
| 2024-10-23 | 2986 | ＬＡホールデ | 51,292 | 0.81% | 4,520 | 4,545 | 4,470 | 4,470 | 17,300 | ▲ | 0.02% |
| 2024-10-25 | 2986 | ＬＡホールデ | 61,792 | 0.97% | 4,460 | 4,460 | 4,380 | 4,405 | 28,600 | ▲ | 0.15% |
| 2024-10-28 | 2986 | ＬＡホールデ | 56,492 | 0.89% | 4,425 | 4,575 | 4,425 | 4,555 | 32,400 | ▼ | -0.07% |
| 2024-10-30 | 2986 | ＬＡホールデ | 63,892 | 1.01% | 4,670 | 4,670 | 4,550 | 4,580 | 65,500 | ▲ | 0.12% |
| 2024-11-01 | 2986 | ＬＡホールデ | 69,792 | 1.10% | 4,580 | 4,600 | 4,520 | 4,600 | 39,800 | ▲ | 0.09% |
| 2024-11-06 | 2986 | ＬＡホールデ | 68,192 | 1.08% | 4,565 | 4,715 | 4,565 | 4,660 | 71,800 | ▼ | -0.02% |
| 2024-11-08 | 2986 | ＬＡホールデ | 62,692 | 0.99% | 4,730 | 4,730 | 4,625 | 4,725 | 52,700 | ▼ | -0.09% |
| 2024-11-13 | 2986 | ＬＡホールデ | 54,292 | 0.86% | 4,825 | 4,865 | 4,775 | 4,800 | 52,300 | ▼ | -0.13% |
| 2024-11-14 | 2986 | ＬＡホールデ | 5,192 | 0.08% | 4,800 | 5,300 | 4,715 | 5,250 | 280,700 | ▼ | -0.78% |
| 2025-01-08 | 298A | ＧＶＡテック | 39,800 | 0.86% | 545 | 554 | 515 | 535 | 242,000 | ▲ | 0.86% |
| 2025-01-09 | 298A | ＧＶＡテック | 48,000 | 1.03% | 540 | 564 | 531 | 560 | 119,600 | ▲ | 0.17% |
| 2025-01-15 | 298A | ＧＶＡテック | 51,700 | 1.11% | 557 | 635 | 557 | 616 | 228,100 | ▲ | 0.08% |
| 2025-01-20 | 298A | ＧＶＡテック | 48,700 | 1.05% | 603 | 603 | 561 | 574 | 74,000 | ▼ | -0.06% |
| 2025-01-22 | 298A | ＧＶＡテック | 46,100 | 0.99% | 600 | 600 | 583 | 600 | 19,600 | ▼ | -0.06% |
| 2025-01-23 | 298A | ＧＶＡテック | 46,500 | 1.00% | 587 | 595 | 566 | 569 | 25,700 | ▲ | 0.01% |
| 2025-01-24 | 298A | ＧＶＡテック | 45,200 | 0.97% | 576 | 582 | 568 | 582 | 18,200 | ▼ | -0.03% |
| 2025-02-06 | 298A | ＧＶＡテック | 40,300 | 0.87% | 580 | 589 | 568 | 576 | 25,000 | ▼ | -0.09% |
| 2025-02-06 | 298A | ＧＶＡテック | 40,300 | 0.87% | 580 | 589 | 568 | 576 | 25,000 | ▼ | -0.09% |
| 2025-02-14 | 298A | ＧＶＡテック | 42,900 | 0.92% | 587 | 587 | 540 | 549 | 115,200 | ▲ | 0.05% |
| 2025-02-17 | 298A | ＧＶＡテック | 40,100 | 0.86% | 633 | 649 | 633 | 649 | 101,400 | ▼ | -0.06% |
| 2025-02-18 | 298A | ＧＶＡテック | 33,800 | 0.73% | 689 | 695 | 625 | 680 | 241,700 | ▼ | -0.13% |
| 2025-02-20 | 298A | ＧＶＡテック | 31,400 | 0.67% | 695 | 709 | 660 | 685 | 57,400 | ▼ | -0.05% |
| 2025-03-07 | 298A | ＧＶＡテック | 27,300 | 0.58% | 615 | 621 | 590 | 591 | 43,700 | ▼ | -0.09% |
| 2025-03-11 | 298A | ＧＶＡテック | 28,900 | 0.62% | 556 | 597 | 536 | 583 | 85,600 | ▲ | 0.04% |
| 2025-03-14 | 298A | ＧＶＡテック | 23,000 | 0.49% | 589 | 630 | 589 | 610 | 55,900 | ▼ | -0.13% |
| 2024-03-01 | 2998 | クリアル | 57,500 | 0.98% | 5,220 | 5,260 | 5,060 | 5,070 | 36,100 | ▼ | -0.05% |
| 2024-03-05 | 2998 | クリアル | 51,800 | 0.88% | 4,980 | 4,980 | 4,800 | 4,800 | 49,300 | ▼ | -0.09% |
| 2024-03-07 | 2998 | クリアル | 45,400 | 0.77% | 4,960 | 5,030 | 4,740 | 4,770 | 34,500 | ▼ | -0.1% |
| 2024-03-11 | 2998 | クリアル | 36,900 | 0.63% | 4,515 | 4,630 | 4,515 | 4,610 | 62,200 | ▼ | -0.14% |
| 2024-03-13 | 2998 | クリアル | 32,800 | 0.56% | 4,575 | 4,610 | 4,375 | 4,460 | 33,500 | ▼ | -0.06% |
| 2024-03-18 | 2998 | クリアル | 27,600 | 0.47% | 4,545 | 4,750 | 4,540 | 4,620 | 27,300 | ▼ | -0.09% |
| 2024-05-13 | 2998 | クリアル | 33,200 | 0.56% | 3,975 | 4,170 | 3,910 | 4,130 | 45,800 | ▲ | 0.26% |
| 2024-05-21 | 2998 | クリアル | 28,800 | 0.49% | 4,750 | 4,830 | 4,400 | 4,405 | 94,500 | ▼ | -0.07% |
| 2024-08-30 | 2998 | クリアル | 47,100 | 0.79% | 3,640 | 3,690 | 3,520 | 3,645 | 47,300 | ▲ | 0.12% |
| 2024-09-04 | 2998 | クリアル | 38,600 | 0.64% | 3,585 | 3,685 | 3,585 | 3,605 | 30,200 | ▼ | -0.15% |
| 2024-09-05 | 2998 | クリアル | 34,000 | 0.57% | 3,630 | 3,795 | 3,600 | 3,755 | 31,100 | ▼ | -0.07% |
| 2024-09-13 | 2998 | クリアル | 36,000 | 0.60% | 3,710 | 3,710 | 3,580 | 3,590 | 19,500 | ▲ | 0.03% |
| 2024-09-18 | 2998 | クリアル | 35,500 | 0.59% | 3,670 | 3,740 | 3,665 | 3,705 | 11,300 | ▼ | -0.01% |
| 2024-09-27 | 2998 | クリアル | 29,400 | 0.49% | 3,655 | 3,835 | 3,655 | 3,835 | 23,700 | ▼ | -0.09% |
| 2024-10-02 | 2998 | クリアル | 33,000 | 0.55% | 3,680 | 3,680 | 3,540 | 3,540 | 27,900 | ▲ | 0.06% |
| 2024-10-03 | 2998 | クリアル | 36,300 | 0.60% | 3,610 | 3,610 | 3,450 | 3,525 | 22,300 | ▲ | 0.04% |
| 2024-10-08 | 2998 | クリアル | 44,500 | 0.74% | 3,490 | 3,490 | 3,335 | 3,340 | 31,400 | ▲ | 0.14% |
| 2024-10-10 | 2998 | クリアル | 47,800 | 0.80% | 3,365 | 3,385 | 3,290 | 3,310 | 11,700 | ▲ | 0.06% |
| 2024-10-11 | 2998 | クリアル | 47,000 | 0.78% | 3,285 | 3,400 | 3,285 | 3,385 | 6,200 | ▼ | -0.02% |
| 2024-10-28 | 2998 | クリアル | 40,300 | 0.67% | 3,190 | 3,400 | 3,100 | 3,350 | 9,400 | ▼ | -0.1% |
| 2024-11-06 | 2998 | クリアル | 34,300 | 0.57% | 3,425 | 3,480 | 3,420 | 3,460 | 7,300 | ▼ | -0.1% |
| 2024-11-08 | 2998 | クリアル | 29,700 | 0.49% | 3,575 | 3,700 | 3,575 | 3,650 | 17,700 | ▼ | -0.07% |
| 2024-12-17 | 2998 | クリアル | 32,000 | 0.53% | 2,862 | 2,890 | 2,706 | 2,758 | 52,300 | ▲ | 0.09% |
| 2024-12-19 | 2998 | クリアル | 28,900 | 0.48% | 2,740 | 2,779 | 2,680 | 2,706 | 25,000 | ▼ | -0.05% |
| 2024-12-25 | 2998 | クリアル | 36,500 | 0.61% | 2,886 | 2,970 | 2,761 | 2,787 | 67,600 | ▲ | 0.13% |
| 2024-12-26 | 2998 | クリアル | 34,600 | 0.58% | 2,817 | 3,035 | 2,817 | 2,959 | 82,500 | ▼ | -0.03% |
| 2024-12-27 | 2998 | クリアル | 54,000 | 0.90% | 3,130 | 3,140 | 2,931 | 2,931 | 78,300 | ▲ | 0.32% |
| 2024-12-30 | 2998 | クリアル | 60,900 | 1.02% | 2,940 | 3,065 | 2,940 | 3,000 | 50,000 | ▲ | 0.12% |
| 2025-01-06 | 2998 | クリアル | 74,600 | 1.25% | 3,030 | 3,035 | 2,800 | 2,815 | 58,800 | ▲ | 0.23% |
| 2025-01-08 | 2998 | クリアル | 78,100 | 1.31% | 2,800 | 2,840 | 2,767 | 2,812 | 18,000 | ▲ | 0.06% |
| 2025-01-09 | 2998 | クリアル | 75,700 | 1.27% | 2,798 | 2,900 | 2,796 | 2,900 | 16,000 | ▼ | -0.04% |
| 2025-01-14 | 2998 | クリアル | 80,300 | 1.34% | 2,889 | 2,889 | 2,700 | 2,755 | 29,900 | ▲ | 0.07% |
| 2025-01-27 | 2998 | クリアル | 77,200 | 1.29% | 2,817 | 2,855 | 2,780 | 2,826 | 15,700 | ▼ | -0.05% |
| 2025-01-29 | 2998 | クリアル | 77,900 | 1.30% | 2,886 | 2,900 | 2,803 | 2,803 | 18,400 | ▲ | 0.01% |
| 2025-01-31 | 2998 | クリアル | 77,100 | 1.29% | 2,775 | 2,790 | 2,752 | 2,770 | 12,300 | ▼ | -0.01% |
| 2025-01-31 | 2998 | クリアル | 77,100 | 1.29% | 2,775 | 2,790 | 2,752 | 2,770 | 12,300 | ▼ | -0.01% |
| 2025-02-12 | 2998 | クリアル | 81,000 | 1.35% | 2,739 | 2,739 | 2,660 | 2,699 | 22,000 | ▲ | 0.06% |
| 2025-02-12 | 2998 | クリアル | 81,000 | 1.35% | 2,739 | 2,739 | 2,660 | 2,699 | 22,000 | ▲ | 0.06% |
| 2025-02-13 | 2998 | クリアル | 84,600 | 1.41% | 2,702 | 2,707 | 2,667 | 2,685 | 25,100 | ▲ | 0.05% |
| 2025-02-13 | 2998 | クリアル | 84,600 | 1.41% | 2,702 | 2,707 | 2,667 | 2,685 | 25,100 | ▲ | 0.05% |
| 2025-02-14 | 2998 | クリアル | 91,000 | 1.52% | 2,671 | 3,185 | 2,575 | 3,165 | 199,800 | ▲ | 0.11% |
| 2025-02-17 | 2998 | クリアル | 73,200 | 1.22% | 2,980 | 3,485 | 2,951 | 3,365 | 151,000 | ▼ | -0.3% |
| 2025-02-18 | 2998 | クリアル | 67,900 | 1.13% | 3,435 | 3,465 | 3,230 | 3,230 | 46,900 | ▼ | -0.09% |
| 2025-02-19 | 2998 | クリアル | 53,000 | 0.88% | 3,160 | 3,230 | 3,000 | 3,005 | 70,600 | ▼ | -0.24% |
| 2025-02-20 | 2998 | クリアル | 45,100 | 0.75% | 3,025 | 3,260 | 3,025 | 3,135 | 52,300 | ▼ | -0.13% |
| 2025-02-21 | 2998 | クリアル | 40,900 | 0.68% | 3,100 | 3,345 | 3,070 | 3,175 | 48,400 | ▼ | -0.06% |
| 2025-02-27 | 2998 | クリアル | 34,500 | 0.57% | 3,060 | 3,070 | 2,953 | 2,970 | 38,600 | ▼ | -0.11% |
| 2025-03-03 | 2998 | クリアル | 27,700 | 0.46% | 3,010 | 3,460 | 3,010 | 3,460 | 100,500 | ▼ | -0.1% |
| 2025-03-04 | 2998 | クリアル | 46,100 | 0.77% | 3,400 | 3,740 | 3,325 | 3,620 | 102,300 | ▲ | 0.31% |
| 2025-03-06 | 2998 | クリアル | 41,400 | 0.69% | 3,620 | 3,695 | 3,550 | 3,660 | 30,800 | ▼ | -0.08% |
| 2025-03-07 | 2998 | クリアル | 48,700 | 0.81% | 3,660 | 3,955 | 3,650 | 3,955 | 74,100 | ▲ | 0.12% |
| 2025-03-10 | 2998 | クリアル | 40,300 | 0.67% | 4,000 | 4,080 | 3,600 | 3,655 | 83,000 | ▼ | -0.14% |
| 2025-03-11 | 2998 | クリアル | 48,000 | 0.80% | 3,585 | 4,175 | 3,520 | 4,055 | 120,600 | ▲ | 0.13% |
| 2025-03-12 | 2998 | クリアル | 46,800 | 0.78% | 4,060 | 4,065 | 3,965 | 4,000 | 46,900 | ▼ | -0.02% |
| 2025-03-17 | 2998 | クリアル | 41,200 | 0.69% | 4,055 | 4,455 | 3,995 | 4,440 | 65,200 | ▼ | -0.09% |
| 2025-03-24 | 2998 | クリアル | 34,900 | 0.58% | 4,030 | 4,075 | 3,930 | 4,030 | 22,600 | ▼ | -0.1% |
| 2025-03-26 | 2998 | クリアル | 29,800 | 0.49% | 3,865 | 4,015 | 3,850 | 3,980 | 39,400 | ▼ | -0.08% |
| 2025-03-31 | 2998 | クリアル | 44,000 | 0.73% | 3,830 | 4,235 | 3,755 | 4,145 | 84,700 | ▲ | 0.24% |
| 2025-04-01 | 2998 | クリアル | 50,200 | 0.83% | 4,215 | 4,390 | 4,105 | 4,195 | 77,100 | ▲ | 0.09% |
| 2025-04-07 | 2998 | クリアル | 40,600 | 0.67% | 3,500 | 3,615 | 3,290 | 3,295 | 98,100 | ▼ | -0.15% |
| 2025-04-10 | 2998 | クリアル | 35,300 | 0.59% | 4,075 | 4,075 | 3,825 | 4,015 | 44,700 | ▼ | -0.08% |
| 2025-04-17 | 2998 | クリアル | 27,800 | 0.46% | 4,300 | 4,445 | 4,250 | 4,315 | 31,200 | ▼ | -0.12% |
| 2024-12-26 | 299A | デリー | 219,700 | 0.53% | 1,188 | 1,188 | 1,120 | 1,120 | 516,300 | ▲ | 0.18% |
| 2025-01-07 | 299A | デリー | 289,200 | 0.70% | 1,088 | 1,100 | 1,043 | 1,052 | 359,800 | ▲ | 0.16% |
| 2025-01-10 | 299A | デリー | 288,100 | 0.69% | 1,097 | 1,200 | 1,071 | 1,182 | 572,100 | ▼ | -0.01% |
| 2025-02-04 | 299A | デリー | 88,700 | 0.21% | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 | ▼ | -0.48% |
| 2025-02-04 | 299A | デリー | 88,700 | 0.21% | 1,250 | 1,345 | 1,213 | 1,292 | 2,513,200 | ▼ | -0.48% |
| 2025-01-28 | 300A | ＭＩＣ | 35,800 | 0.50% | 947 | 947 | 920 | 926 | 15,500 | ▲ | 0.09% |
| 2025-02-05 | 300A | ＭＩＣ | 42,600 | 0.60% | 986 | 986 | 961 | 972 | 14,600 | ▲ | 0.09% |
| 2025-02-05 | 300A | ＭＩＣ | 42,600 | 0.60% | 986 | 986 | 961 | 972 | 14,600 | ▲ | 0.09% |
| 2025-02-06 | 300A | ＭＩＣ | 42,500 | 0.59% | 971 | 995 | 968 | 986 | 29,700 | ▼ | -0.01% |
| 2025-02-06 | 300A | ＭＩＣ | 42,500 | 0.59% | 971 | 995 | 968 | 986 | 29,700 | ▼ | -0.01% |
| 2025-02-10 | 300A | ＭＩＣ | 31,400 | 0.44% | 1,000 | 1,038 | 991 | 1,027 | 63,100 | ▼ | -0.14% |
| 2025-02-10 | 300A | ＭＩＣ | 31,400 | 0.44% | 1,000 | 1,038 | 991 | 1,027 | 63,100 | ▼ | -0.14% |
| 2025-01-07 | 302A | ビースタイル | 7,300 | 0.50% | 2,159 | 2,179 | 2,090 | 2,090 | 100,400 | ▲ | 0.5% |
| 2025-01-08 | 302A | ビースタイル | 19,500 | 1.34% | 2,108 | 2,269 | 2,062 | 2,213 | 192,000 | ▲ | 0.84% |
| 2025-01-09 | 302A | ビースタイル | 34,200 | 2.35% | 2,150 | 2,178 | 2,030 | 2,048 | 117,200 | ▲ | 1.01% |
| 2025-01-10 | 302A | ビースタイル | 49,100 | 3.38% | 2,020 | 2,061 | 1,982 | 1,992 | 66,600 | ▲ | 1.02% |
| 2025-01-14 | 302A | ビースタイル | 57,500 | 3.96% | 1,952 | 1,952 | 1,880 | 1,881 | 127,800 | ▲ | 0.58% |
| 2025-01-15 | 302A | ビースタイル | 56,300 | 3.88% | 1,886 | 1,915 | 1,845 | 1,848 | 51,600 | ▼ | -0.08% |
| 2025-01-16 | 302A | ビースタイル | 60,900 | 4.20% | 1,860 | 1,866 | 1,796 | 1,808 | 86,800 | ▲ | 0.32% |
| 2025-01-20 | 302A | ビースタイル | 57,500 | 3.96% | 1,822 | 1,916 | 1,822 | 1,900 | 59,800 | ▼ | -0.24% |
| 2025-01-23 | 302A | ビースタイル | 53,800 | 3.71% | 1,787 | 1,915 | 1,771 | 1,871 | 50,100 | ▼ | -0.25% |
| 2025-01-24 | 302A | ビースタイル | 53,600 | 3.69% | 1,883 | 1,886 | 1,802 | 1,803 | 25,400 | ▼ | -0.02% |
| 2025-01-27 | 302A | ビースタイル | 52,000 | 3.58% | 1,843 | 1,848 | 1,780 | 1,792 | 26,100 | ▼ | -0.1% |
| 2025-01-29 | 302A | ビースタイル | 48,800 | 3.36% | 1,800 | 1,851 | 1,790 | 1,845 | 22,000 | ▼ | -0.22% |
| 2025-01-30 | 302A | ビースタイル | 46,100 | 3.18% | 1,857 | 1,870 | 1,807 | 1,858 | 25,900 | ▼ | -0.17% |
| 2025-02-06 | 302A | ビースタイル | 44,800 | 3.09% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▼ | -0.09% |
| 2025-02-06 | 302A | ビースタイル | 44,800 | 3.09% | 1,620 | 1,676 | 1,610 | 1,651 | 25,200 | ▼ | -0.09% |
| 2025-02-10 | 302A | ビースタイル | 41,100 | 2.83% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.25% |
| 2025-02-10 | 302A | ビースタイル | 41,100 | 2.83% | 1,652 | 1,709 | 1,640 | 1,699 | 17,100 | ▼ | -0.25% |
| 2025-02-13 | 302A | ビースタイル | 37,100 | 2.55% | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 | ▼ | -0.28% |
| 2025-02-13 | 302A | ビースタイル | 37,100 | 2.55% | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 | ▼ | -0.28% |
| 2025-02-14 | 302A | ビースタイル | 34,800 | 2.40% | 1,814 | 1,879 | 1,706 | 1,722 | 84,000 | ▼ | -0.14% |
| 2025-02-17 | 302A | ビースタイル | 26,800 | 1.84% | 1,362 | 1,406 | 1,338 | 1,380 | 193,000 | ▼ | -0.55% |
| 2025-02-18 | 302A | ビースタイル | 22,800 | 1.57% | 1,366 | 1,387 | 1,349 | 1,379 | 40,200 | ▼ | -0.27% |
| 2025-02-19 | 302A | ビースタイル | 21,100 | 1.45% | 1,367 | 1,437 | 1,367 | 1,423 | 44,800 | ▼ | -0.12% |
| 2025-02-20 | 302A | ビースタイル | 23,800 | 1.64% | 1,427 | 1,438 | 1,363 | 1,364 | 37,600 | ▲ | 0.18% |
| 2025-02-26 | 302A | ビースタイル | 25,700 | 1.77% | 1,355 | 1,362 | 1,323 | 1,327 | 19,500 | ▲ | 0.13% |
| 2025-02-27 | 302A | ビースタイル | 22,400 | 1.54% | 1,327 | 1,378 | 1,327 | 1,378 | 17,300 | ▼ | -0.23% |
| 2025-02-28 | 302A | ビースタイル | 23,300 | 1.60% | 1,356 | 1,363 | 1,315 | 1,337 | 19,200 | ▲ | 0.06% |
| 2025-03-03 | 302A | ビースタイル | 21,700 | 1.49% | 1,340 | 1,350 | 1,332 | 1,338 | 17,900 | ▼ | -0.11% |
| 2025-03-04 | 302A | ビースタイル | 22,000 | 1.51% | 1,338 | 1,338 | 1,290 | 1,316 | 13,100 | ▲ | 0.02% |
| 2025-03-05 | 302A | ビースタイル | 19,500 | 1.34% | 1,313 | 1,323 | 1,300 | 1,318 | 12,800 | ▼ | -0.16% |
| 2025-03-11 | 302A | ビースタイル | 16,700 | 1.15% | 1,265 | 1,265 | 1,234 | 1,249 | 20,100 | ▼ | -0.19% |
| 2025-03-13 | 302A | ビースタイル | 15,400 | 1.06% | 1,279 | 1,310 | 1,269 | 1,290 | 6,400 | ▼ | -0.08% |
| 2025-03-14 | 302A | ビースタイル | 14,400 | 0.99% | 1,310 | 1,345 | 1,299 | 1,345 | 7,500 | ▼ | -0.07% |
| 2025-03-19 | 302A | ビースタイル | 12,232 | 0.84% | 1,360 | 1,532 | 1,360 | 1,500 | 39,100 | ▼ | -0.15% |
| 2025-04-01 | 302A | ビースタイル | 11,432 | 0.78% | 1,388 | 1,420 | 1,364 | 1,378 | 11,900 | ▼ | -0.05% |
| 2025-04-04 | 302A | ビースタイル | 14,232 | 0.98% | 1,301 | 1,500 | 1,254 | 1,302 | 78,100 | ▲ | 0.19% |
| 2025-04-09 | 302A | ビースタイル | 12,532 | 0.86% | 1,083 | 1,140 | 1,081 | 1,097 | 15,200 | ▼ | -0.12% |
| 2025-04-18 | 302A | ビースタイル | 11,532 | 0.79% | 1,288 | 1,445 | 1,239 | 1,282 | 103,200 | ▼ | -0.06% |
| 2025-04-23 | 302A | ビースタイル | 12,032 | 0.83% | 1,369 | 1,449 | 1,353 | 1,372 | 20,800 | ▲ | 0.03% |
| 2025-05-20 | 302A | ビースタイル | 11,432 | 0.78% | 1,211 | 1,211 | 1,192 | 1,202 | 7,100 | ▼ | -0.04% |
| 2025-05-26 | 302A | ビースタイル | 7,632 | 0.52% | 1,214 | 1,398 | 1,213 | 1,374 | 99,300 | ▼ | -0.26% |
| 2025-05-29 | 302A | ビースタイル | 7,132 | 0.49% | 1,357 | 1,357 | 1,310 | 1,312 | 11,400 | ▼ | -0.03% |
| 2024-03-01 | 3031 | ラクーンＨＤ | 446,401 | 2.00% | 665 | 688 | 616 | 617 | 1,451,800 | ▲ | 0.31% |
| 2024-03-04 | 3031 | ラクーンＨＤ | 438,601 | 1.97% | 612 | 620 | 605 | 610 | 406,000 | ▼ | -0.03% |
| 2024-03-11 | 3031 | ラクーンＨＤ | 476,401 | 2.14% | 627 | 630 | 583 | 588 | 482,400 | ▲ | 0.17% |
| 2024-03-12 | 3031 | ラクーンＨＤ | 459,801 | 2.06% | 587 | 611 | 585 | 611 | 278,200 | ▼ | -0.08% |
| 2024-03-13 | 3031 | ラクーンＨＤ | 492,101 | 2.21% | 617 | 617 | 571 | 571 | 430,300 | ▲ | 0.14% |
| 2024-03-21 | 3031 | ラクーンＨＤ | 467,001 | 2.10% | 577 | 585 | 573 | 582 | 209,100 | ▼ | -0.1% |
| 2024-03-22 | 3031 | ラクーンＨＤ | 466,201 | 2.09% | 586 | 586 | 573 | 576 | 134,800 | ▼ | -0.01% |
| 2024-04-15 | 3031 | ラクーンＨＤ | 488,701 | 2.19% | 643 | 659 | 642 | 649 | 132,600 | ▲ | 0.1% |
| 2024-04-19 | 3031 | ラクーンＨＤ | 491,801 | 2.21% | 655 | 664 | 645 | 653 | 138,100 | ▲ | 0.02% |
| 2024-04-22 | 3031 | ラクーンＨＤ | 486,601 | 2.18% | 668 | 679 | 661 | 679 | 147,600 | ▼ | -0.02% |
| 2024-04-26 | 3031 | ラクーンＨＤ | 459,301 | 2.06% | 653 | 667 | 639 | 667 | 134,100 | ▼ | -0.12% |
| 2024-05-07 | 3031 | ラクーンＨＤ | 440,301 | 1.98% | 670 | 682 | 668 | 680 | 140,300 | ▼ | -0.08% |
| 2024-05-15 | 3031 | ラクーンＨＤ | 417,701 | 1.87% | 673 | 676 | 667 | 671 | 63,800 | ▼ | -0.1% |
| 2024-05-17 | 3031 | ラクーンＨＤ | 397,101 | 1.78% | 660 | 668 | 653 | 654 | 72,200 | ▼ | -0.09% |
| 2024-05-22 | 3031 | ラクーンＨＤ | 375,201 | 1.68% | 676 | 682 | 675 | 677 | 87,100 | ▼ | -0.1% |
| 2024-05-27 | 3031 | ラクーンＨＤ | 354,301 | 1.59% | 681 | 685 | 677 | 678 | 88,400 | ▼ | -0.08% |
| 2024-05-28 | 3031 | ラクーンＨＤ | 361,001 | 1.62% | 676 | 680 | 651 | 658 | 180,500 | ▲ | 0.03% |
| 2024-05-29 | 3031 | ラクーンＨＤ | 355,101 | 1.59% | 662 | 672 | 647 | 652 | 113,600 | ▼ | -0.03% |
| 2024-05-31 | 3031 | ラクーンＨＤ | 332,401 | 1.49% | 660 | 674 | 657 | 658 | 131,200 | ▼ | -0.1% |
| 2024-06-06 | 3031 | ラクーンＨＤ | 304,401 | 1.36% | 628 | 628 | 615 | 620 | 71,800 | ▼ | -0.12% |
| 2024-06-10 | 3031 | ラクーンＨＤ | 275,701 | 1.23% | 633 | 642 | 627 | 632 | 108,300 | ▼ | -0.13% |
| 2024-06-11 | 3031 | ラクーンＨＤ | 266,301 | 1.19% | 627 | 635 | 621 | 623 | 65,100 | ▼ | -0.04% |
| 2024-06-13 | 3031 | ラクーンＨＤ | 268,501 | 1.20% | 633 | 640 | 629 | 635 | 199,900 | ▲ | 0.01% |
| 2024-06-14 | 3031 | ラクーンＨＤ | 249,701 | 1.12% | 665 | 665 | 602 | 606 | 729,200 | ▼ | -0.07% |
| 2024-06-20 | 3031 | ラクーンＨＤ | 297,901 | 1.33% | 550 | 553 | 532 | 533 | 376,200 | ▲ | 0.2% |
| 2024-06-21 | 3031 | ラクーンＨＤ | 283,301 | 1.27% | 538 | 554 | 537 | 544 | 288,100 | ▼ | -0.06% |
| 2024-07-02 | 3031 | ラクーンＨＤ | 249,201 | 1.12% | 574 | 589 | 572 | 583 | 384,100 | ▼ | -0.14% |
| 2024-07-05 | 3031 | ラクーンＨＤ | 271,501 | 1.22% | 561 | 563 | 547 | 547 | 269,500 | ▲ | 0.09% |
| 2024-07-05 | 3031 | ラクーンＨＤ | 271,501 | 1.22% | 561 | 563 | 547 | 547 | 269,500 | ▲ | 0.09% |
| 2024-07-08 | 3031 | ラクーンＨＤ | 251,501 | 1.13% | 557 | 576 | 552 | 575 | 510,700 | ▼ | -0.09% |
| 2024-07-11 | 3031 | ラクーンＨＤ | 230,301 | 1.03% | 561 | 581 | 561 | 576 | 211,100 | ▼ | -0.09% |
| 2024-07-12 | 3031 | ラクーンＨＤ | 218,001 | 0.98% | 610 | 632 | 606 | 612 | 897,400 | ▼ | -0.05% |
| 2024-07-16 | 3031 | ラクーンＨＤ | 224,601 | 1.01% | 614 | 615 | 589 | 596 | 399,200 | ▲ | 0.03% |
| 2024-07-18 | 3031 | ラクーンＨＤ | 221,301 | 0.99% | 600 | 603 | 587 | 587 | 217,700 | ▼ | -0.02% |
| 2024-07-23 | 3031 | ラクーンＨＤ | 193,001 | 0.86% | 574 | 593 | 574 | 585 | 162,300 | ▼ | -0.13% |
| 2024-07-26 | 3031 | ラクーンＨＤ | 177,401 | 0.79% | 580 | 591 | 579 | 589 | 132,100 | ▼ | -0.06% |
| 2024-08-01 | 3031 | ラクーンＨＤ | 150,701 | 0.67% | 590 | 591 | 572 | 573 | 180,800 | ▼ | -0.12% |
| 2024-08-06 | 3031 | ラクーンＨＤ | 128,901 | 0.57% | 499 | 534 | 497 | 516 | 228,800 | ▼ | -0.1% |
| 2024-08-22 | 3031 | ラクーンＨＤ | 98,501 | 0.44% | 577 | 587 | 571 | 584 | 80,300 | ▼ | -0.12% |
| 2024-09-04 | 3031 | ラクーンＨＤ | 128,301 | 0.57% | 680 | 690 | 672 | 686 | 492,700 | ▲ | 0.16% |
| 2024-09-05 | 3031 | ラクーンＨＤ | 151,901 | 0.68% | 676 | 700 | 671 | 681 | 393,300 | ▲ | 0.11% |
| 2024-09-06 | 3031 | ラクーンＨＤ | 156,601 | 0.70% | 684 | 698 | 675 | 687 | 236,900 | ▲ | 0.01% |
| 2024-09-10 | 3031 | ラクーンＨＤ | 191,201 | 0.85% | 720 | 730 | 715 | 725 | 407,000 | ▲ | 0.15% |
| 2024-09-11 | 3031 | ラクーンＨＤ | 230,001 | 1.03% | 718 | 727 | 696 | 705 | 290,300 | ▲ | 0.18% |
| 2024-09-13 | 3031 | ラクーンＨＤ | 249,901 | 1.12% | 740 | 741 | 718 | 721 | 235,400 | ▲ | 0.09% |
| 2024-09-17 | 3031 | ラクーンＨＤ | 238,401 | 1.07% | 736 | 740 | 709 | 738 | 200,100 | ▼ | -0.05% |
| 2024-09-19 | 3031 | ラクーンＨＤ | 220,201 | 0.99% | 759 | 762 | 740 | 761 | 259,700 | ▼ | -0.08% |
| 2024-09-20 | 3031 | ラクーンＨＤ | 199,801 | 0.89% | 768 | 777 | 754 | 756 | 242,400 | ▼ | -0.09% |
| 2024-09-24 | 3031 | ラクーンＨＤ | 212,401 | 0.95% | 762 | 792 | 750 | 751 | 386,700 | ▲ | 0.05% |
| 2024-09-26 | 3031 | ラクーンＨＤ | 197,401 | 0.88% | 736 | 749 | 719 | 749 | 271,400 | ▼ | -0.06% |
| 2024-10-03 | 3031 | ラクーンＨＤ | 206,201 | 0.92% | 741 | 766 | 728 | 758 | 310,600 | ▲ | 0.04% |
| 2024-10-09 | 3031 | ラクーンＨＤ | 196,201 | 0.88% | 757 | 764 | 751 | 761 | 145,300 | ▼ | -0.04% |
| 2024-10-10 | 3031 | ラクーンＨＤ | 212,101 | 0.95% | 765 | 771 | 746 | 747 | 145,700 | ▲ | 0.06% |
| 2024-10-11 | 3031 | ラクーンＨＤ | 233,501 | 1.05% | 750 | 756 | 746 | 747 | 75,300 | ▲ | 0.1% |
| 2024-10-16 | 3031 | ラクーンＨＤ | 194,901 | 0.87% | 751 | 768 | 727 | 730 | 247,500 | ▼ | -0.18% |
| 2024-10-17 | 3031 | ラクーンＨＤ | 155,601 | 0.69% | 730 | 737 | 723 | 735 | 154,700 | ▼ | -0.18% |
| 2024-10-18 | 3031 | ラクーンＨＤ | 174,901 | 0.78% | 730 | 737 | 711 | 721 | 230,000 | ▲ | 0.09% |
| 2024-10-22 | 3031 | ラクーンＨＤ | 80,001 | 0.35% | 776 | 799 | 765 | 790 | 2,023,200 | ▼ | -0.43% |
| 2025-01-08 | 303A | ビジュモ | 9,000 | 0.54% | 3,110 | 3,110 | 2,340 | 2,340 | 3,314,100 | ▲ | 0.54% |
| 2025-01-09 | 303A | ビジュモ | 24,800 | 1.51% | 1,990 | 2,038 | 1,840 | 1,840 | 1,390,600 | ▲ | 0.97% |
| 2025-01-10 | 303A | ビジュモ | 35,600 | 2.17% | 1,840 | 1,923 | 1,677 | 1,701 | 1,221,900 | ▲ | 0.65% |
| 2025-01-14 | 303A | ビジュモ | 48,900 | 2.98% | 1,659 | 1,809 | 1,527 | 1,547 | 1,033,400 | ▲ | 0.81% |
| 2025-01-15 | 303A | ビジュモ | 47,300 | 2.88% | 1,547 | 1,615 | 1,434 | 1,470 | 580,200 | ▼ | -0.1% |
| 2025-01-16 | 303A | ビジュモ | 40,800 | 2.49% | 1,500 | 1,770 | 1,486 | 1,719 | 3,834,700 | ▼ | -0.38% |
| 2025-01-17 | 303A | ビジュモ | 41,300 | 2.52% | 1,606 | 1,635 | 1,522 | 1,549 | 633,700 | ▲ | 0.02% |
| 2025-01-24 | 303A | ビジュモ | 40,400 | 2.46% | 1,403 | 1,507 | 1,396 | 1,490 | 151,800 | ▼ | -0.06% |
| 2025-01-27 | 303A | ビジュモ | 39,200 | 2.39% | 1,536 | 1,762 | 1,523 | 1,713 | 717,900 | ▼ | -0.06% |
| 2025-01-28 | 303A | ビジュモ | 41,700 | 2.54% | 1,655 | 1,850 | 1,637 | 1,695 | 662,300 | ▲ | 0.14% |
| 2025-01-29 | 303A | ビジュモ | 37,700 | 2.30% | 1,671 | 1,781 | 1,571 | 1,620 | 314,400 | ▼ | -0.24% |
| 2025-01-30 | 303A | ビジュモ | 37,000 | 2.26% | 1,600 | 1,746 | 1,562 | 1,746 | 213,200 | ▼ | -0.04% |
| 2025-02-03 | 303A | ビジュモ | 35,300 | 2.15% | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | ▼ | -0.1% |
| 2025-02-03 | 303A | ビジュモ | 35,300 | 2.15% | 1,528 | 1,717 | 1,510 | 1,677 | 423,400 | ▼ | -0.1% |
| 2025-02-05 | 303A | ビジュモ | 29,600 | 1.80% | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | ▼ | -0.34% |
| 2025-02-05 | 303A | ビジュモ | 29,600 | 1.80% | 1,558 | 1,589 | 1,480 | 1,509 | 160,700 | ▼ | -0.34% |
| 2025-02-06 | 303A | ビジュモ | 28,000 | 1.71% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.09% |
| 2025-02-06 | 303A | ビジュモ | 28,000 | 1.71% | 1,509 | 1,518 | 1,451 | 1,495 | 95,900 | ▼ | -0.09% |
| 2025-02-07 | 303A | ビジュモ | 24,700 | 1.50% | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | ▼ | -0.2% |
| 2025-02-07 | 303A | ビジュモ | 24,700 | 1.50% | 1,477 | 1,498 | 1,431 | 1,431 | 71,200 | ▼ | -0.2% |
| 2025-02-10 | 303A | ビジュモ | 20,800 | 1.27% | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | ▼ | -0.23% |
| 2025-02-10 | 303A | ビジュモ | 20,800 | 1.27% | 1,405 | 1,478 | 1,405 | 1,473 | 69,500 | ▼ | -0.23% |
| 2025-02-12 | 303A | ビジュモ | 14,600 | 0.89% | 1,488 | 1,508 | 1,450 | 1,508 | 51,000 | ▼ | -0.38% |
| 2025-02-12 | 303A | ビジュモ | 14,600 | 0.89% | 1,488 | 1,508 | 1,450 | 1,508 | 51,000 | ▼ | -0.38% |
| 2025-02-13 | 303A | ビジュモ | 14,900 | 0.91% | 1,540 | 1,590 | 1,467 | 1,467 | 76,800 | ▲ | 0.02% |
| 2025-02-13 | 303A | ビジュモ | 14,900 | 0.91% | 1,540 | 1,590 | 1,467 | 1,467 | 76,800 | ▲ | 0.02% |
| 2025-02-18 | 303A | ビジュモ | 11,700 | 0.71% | 1,477 | 1,517 | 1,469 | 1,509 | 33,700 | ▼ | -0.2% |
| 2025-02-20 | 303A | ビジュモ | 13,800 | 0.84% | 1,608 | 1,701 | 1,542 | 1,600 | 235,700 | ▲ | 0.13% |
| 2025-02-25 | 303A | ビジュモ | 13,000 | 0.79% | 1,481 | 1,495 | 1,444 | 1,455 | 49,700 | ▼ | -0.04% |
| 2025-02-27 | 303A | ビジュモ | 11,100 | 0.67% | 1,441 | 1,453 | 1,425 | 1,443 | 20,000 | ▼ | -0.12% |
| 2025-02-28 | 303A | ビジュモ | 12,200 | 0.74% | 1,420 | 1,420 | 1,300 | 1,315 | 82,600 | ▲ | 0.06% |
| 2025-03-05 | 303A | ビジュモ | 13,200 | 0.80% | 1,339 | 1,351 | 1,328 | 1,351 | 14,100 | ▲ | 0.06% |
| 2025-03-11 | 303A | ビジュモ | 12,400 | 0.75% | 1,250 | 1,276 | 1,228 | 1,276 | 28,900 | ▼ | -0.05% |
| 2025-03-13 | 303A | ビジュモ | 13,600 | 0.83% | 1,274 | 1,325 | 1,274 | 1,295 | 14,900 | ▲ | 0.07% |
| 2025-03-14 | 303A | ビジュモ | 15,300 | 0.93% | 1,315 | 1,315 | 1,284 | 1,301 | 20,300 | ▲ | 0.1% |
| 2025-03-17 | 303A | ビジュモ | 16,500 | 1.00% | 1,331 | 1,362 | 1,305 | 1,322 | 16,700 | ▲ | 0.06% |
| 2025-03-19 | 303A | ビジュモ | 16,000 | 0.97% | 1,305 | 1,316 | 1,283 | 1,283 | 11,800 | ▼ | -0.03% |
| 2025-04-01 | 303A | ビジュモ | 12,800 | 0.78% | 1,162 | 1,162 | 1,110 | 1,118 | 19,100 | ▼ | -0.18% |
| 2025-04-02 | 303A | ビジュモ | 10,700 | 0.65% | 1,104 | 1,115 | 1,042 | 1,059 | 28,100 | ▼ | -0.13% |
| 2025-04-03 | 303A | ビジュモ | 5,500 | 0.33% | 969 | 1,042 | 969 | 1,024 | 38,900 | ▼ | -0.32% |
| 2025-04-16 | 303A | ビジュモ | 8,300 | 0.50% | 1,100 | 1,249 | 990 | 998 | 375,900 | ▲ | 0.5% |
| 2025-04-17 | 303A | ビジュモ | 8,000 | 0.48% | 998 | 1,030 | 992 | 1,018 | 23,500 | ▼ | -0.02% |
| 2025-05-08 | 303A | ビジュモ | 9,700 | 0.59% | 1,199 | 1,334 | 1,199 | 1,311 | 220,100 | ▲ | 0.24% |
| 2025-05-09 | 303A | ビジュモ | 13,800 | 0.84% | 1,112 | 1,187 | 1,102 | 1,108 | 236,600 | ▲ | 0.25% |
| 2025-05-12 | 303A | ビジュモ | 12,800 | 0.78% | 1,101 | 1,117 | 1,036 | 1,045 | 66,600 | ▼ | -0.05% |
| 2025-05-19 | 303A | ビジュモ | 10,800 | 0.65% | 1,005 | 1,027 | 1,002 | 1,010 | 11,500 | ▼ | -0.13% |
| 2025-05-20 | 303A | ビジュモ | 9,500 | 0.58% | 1,021 | 1,021 | 989 | 999 | 19,100 | ▼ | -0.07% |
| 2025-05-26 | 303A | ビジュモ | 7,300 | 0.44% | 997 | 1,030 | 989 | 1,020 | 18,000 | ▼ | -0.13% |
| 2025-05-27 | 303A | ビジュモ | 9,900 | 0.60% | 1,029 | 1,214 | 1,020 | 1,206 | 326,600 | ▲ | 0.15% |
| 2025-05-28 | 303A | ビジュモ | 13,800 | 0.84% | 1,205 | 1,300 | 1,117 | 1,117 | 179,400 | ▲ | 0.24% |
| 2025-05-30 | 303A | ビジュモ | 12,900 | 0.78% | 1,043 | 1,083 | 1,043 | 1,064 | 44,900 | ▼ | -0.05% |
| 2025-06-03 | 303A | ビジュモ | 11,400 | 0.69% | 1,026 | 1,065 | 1,026 | 1,050 | 32,100 | ▼ | -0.09% |
| 2024-03-01 | 3042 | セキュアヴェ | 80,100 | 1.04% | 317 | 320 | 313 | 313 | 101,300 | ▼ | -0.11% |
| 2024-03-04 | 3042 | セキュアヴェ | 74,500 | 0.96% | 313 | 320 | 312 | 314 | 136,000 | ▼ | -0.08% |
| 2024-03-05 | 3042 | セキュアヴェ | 76,900 | 1.00% | 313 | 313 | 306 | 306 | 100,700 | ▲ | 0.04% |
| 2024-03-06 | 3042 | セキュアヴェ | 72,800 | 0.94% | 306 | 320 | 306 | 319 | 99,300 | ▼ | -0.06% |
| 2024-03-07 | 3042 | セキュアヴェ | 50,900 | 0.66% | 322 | 338 | 310 | 322 | 499,100 | ▼ | -0.27% |
| 2024-03-08 | 3042 | セキュアヴェ | 56,000 | 0.72% | 322 | 325 | 312 | 313 | 155,600 | ▲ | 0.05% |
| 2024-03-11 | 3042 | セキュアヴェ | 46,400 | 0.60% | 313 | 323 | 311 | 314 | 212,100 | ▼ | -0.12% |
| 2024-03-12 | 3042 | セキュアヴェ | 43,100 | 0.56% | 314 | 320 | 311 | 319 | 114,100 | ▼ | -0.03% |
| 2024-03-14 | 3042 | セキュアヴェ | 37,800 | 0.49% | 321 | 323 | 316 | 319 | 144,700 | ▼ | -0.07% |
| 2024-03-15 | 3042 | セキュアヴェ | 39,700 | 0.51% | 318 | 318 | 313 | 313 | 122,500 | ▲ | 0.02% |
| 2024-03-18 | 3042 | セキュアヴェ | 35,900 | 0.46% | 314 | 319 | 314 | 319 | 78,100 | ▼ | -0.04% |
| 2024-03-22 | 3042 | セキュアヴェ | 41,900 | 0.54% | 316 | 317 | 310 | 311 | 122,700 | ▲ | 0.08% |
| 2024-03-25 | 3042 | セキュアヴェ | 47,500 | 0.61% | 313 | 314 | 308 | 308 | 105,500 | ▲ | 0.06% |
| 2024-04-01 | 3042 | セキュアヴェ | 33,400 | 0.43% | 317 | 322 | 312 | 318 | 192,800 | ▼ | -0.18% |
| 2024-04-02 | 3042 | セキュアヴェ | 41,200 | 0.53% | 318 | 322 | 315 | 319 | 137,400 | ▲ | 0.1% |
| 2024-04-03 | 3042 | セキュアヴェ | 37,900 | 0.49% | 323 | 333 | 312 | 318 | 466,500 | ▼ | -0.04% |
| 2024-04-04 | 3042 | セキュアヴェ | 42,900 | 0.55% | 322 | 322 | 314 | 314 | 113,600 | ▲ | 0.06% |
| 2024-04-05 | 3042 | セキュアヴェ | 50,600 | 0.65% | 311 | 317 | 305 | 315 | 160,900 | ▲ | 0.09% |
| 2024-04-09 | 3042 | セキュアヴェ | 43,800 | 0.56% | 318 | 324 | 316 | 320 | 77,800 | ▼ | -0.08% |
| 2024-04-11 | 3042 | セキュアヴェ | 38,000 | 0.49% | 321 | 327 | 320 | 325 | 64,500 | ▼ | -0.07% |
| 2024-04-12 | 3042 | セキュアヴェ | 45,600 | 0.59% | 327 | 329 | 323 | 325 | 75,500 | ▲ | 0.09% |
| 2024-04-15 | 3042 | セキュアヴェ | 47,700 | 0.62% | 327 | 327 | 317 | 321 | 94,700 | ▲ | 0.03% |
| 2024-04-19 | 3042 | セキュアヴェ | 41,400 | 0.53% | 328 | 329 | 318 | 319 | 132,900 | ▼ | -0.08% |
| 2024-04-22 | 3042 | セキュアヴェ | 37,700 | 0.49% | 323 | 326 | 320 | 322 | 66,500 | ▼ | -0.04% |
| 2024-05-10 | 3042 | セキュアヴェ | 45,100 | 0.58% | 322 | 324 | 315 | 317 | 120,800 | ▲ | 0.08% |
| 2024-05-13 | 3042 | セキュアヴェ | 46,300 | 0.60% | 316 | 321 | 316 | 317 | 42,200 | ▲ | 0.02% |
| 2024-05-17 | 3042 | セキュアヴェ | 42,900 | 0.55% | 276 | 289 | 276 | 285 | 120,500 | ▼ | -0.04% |
| 2024-05-22 | 3042 | セキュアヴェ | 35,500 | 0.46% | 284 | 288 | 278 | 278 | 50,900 | ▼ | -0.09% |
| 2024-06-17 | 3042 | セキュアヴェ | 55,300 | 0.71% | 289 | 292 | 278 | 279 | 168,200 | ▲ | 0.28% |
| 2024-06-18 | 3042 | セキュアヴェ | 52,900 | 0.68% | 280 | 288 | 280 | 288 | 89,500 | ▼ | -0.02% |
| 2024-06-19 | 3042 | セキュアヴェ | 63,100 | 0.82% | 292 | 294 | 286 | 286 | 113,500 | ▲ | 0.13% |
| 2024-06-26 | 3042 | セキュアヴェ | 72,500 | 0.94% | 297 | 308 | 295 | 306 | 223,000 | ▲ | 0.12% |
| 2024-07-01 | 3042 | セキュアヴェ | 90,600 | 1.17% | 316 | 324 | 311 | 315 | 406,700 | ▲ | 0.23% |
| 2024-07-02 | 3042 | セキュアヴェ | 134,400 | 1.74% | 325 | 394 | 320 | 345 | 7,073,100 | ▲ | 0.57% |
| 2024-07-03 | 3042 | セキュアヴェ | 183,700 | 2.38% | 353 | 362 | 328 | 338 | 4,072,300 | ▲ | 0.63% |
| 2024-07-04 | 3042 | セキュアヴェ | 195,200 | 2.53% | 344 | 360 | 307 | 311 | 2,466,000 | ▲ | 0.14% |
| 2024-07-08 | 3042 | セキュアヴェ | 190,800 | 2.48% | 311 | 322 | 308 | 311 | 766,300 | ▼ | -0.04% |
| 2024-07-09 | 3042 | セキュアヴェ | 178,900 | 2.32% | 310 | 315 | 303 | 303 | 446,900 | ▼ | -0.16% |
| 2024-07-12 | 3042 | セキュアヴェ | 184,600 | 2.40% | 307 | 316 | 305 | 309 | 288,500 | ▲ | 0.08% |
| 2024-07-17 | 3042 | セキュアヴェ | 182,600 | 2.37% | 308 | 314 | 307 | 314 | 167,700 | ▼ | -0.02% |
| 2024-07-18 | 3042 | セキュアヴェ | 220,300 | 2.86% | 319 | 347 | 317 | 326 | 1,988,000 | ▲ | 0.48% |
| 2024-07-19 | 3042 | セキュアヴェ | 207,500 | 2.69% | 325 | 344 | 314 | 336 | 1,372,900 | ▼ | -0.16% |
| 2024-07-22 | 3042 | セキュアヴェ | 239,500 | 3.11% | 368 | 378 | 322 | 329 | 1,859,400 | ▲ | 0.41% |
| 2024-07-23 | 3042 | セキュアヴェ | 219,000 | 2.84% | 334 | 353 | 332 | 346 | 1,477,400 | ▼ | -0.27% |
| 2024-07-24 | 3042 | セキュアヴェ | 238,000 | 3.09% | 345 | 354 | 336 | 341 | 618,800 | ▲ | 0.25% |
| 2024-07-25 | 3042 | セキュアヴェ | 246,900 | 3.21% | 333 | 335 | 323 | 328 | 361,500 | ▲ | 0.12% |
| 2024-07-26 | 3042 | セキュアヴェ | 255,900 | 3.32% | 327 | 343 | 326 | 342 | 260,400 | ▲ | 0.1% |
| 2024-07-30 | 3042 | セキュアヴェ | 275,700 | 3.58% | 335 | 337 | 319 | 320 | 378,600 | ▲ | 0.26% |
| 2024-07-31 | 3042 | セキュアヴェ | 277,700 | 3.61% | 318 | 319 | 311 | 319 | 162,000 | ▲ | 0.02% |
| 2024-08-02 | 3042 | セキュアヴェ | 273,200 | 3.55% | 299 | 299 | 285 | 286 | 364,200 | ▼ | -0.06% |
| 2024-08-05 | 3042 | セキュアヴェ | 195,600 | 2.54% | 275 | 275 | 236 | 236 | 535,600 | ▼ | -1% |
| 2024-08-06 | 3042 | セキュアヴェ | 171,000 | 2.22% | 259 | 275 | 254 | 273 | 226,800 | ▼ | -0.31% |
| 2024-08-07 | 3042 | セキュアヴェ | 180,000 | 2.34% | 265 | 289 | 265 | 283 | 152,600 | ▲ | 0.11% |
| 2024-08-09 | 3042 | セキュアヴェ | 188,200 | 2.44% | 271 | 285 | 271 | 285 | 118,900 | ▲ | 0.1% |
| 2024-08-13 | 3042 | セキュアヴェ | 208,200 | 2.70% | 287 | 295 | 280 | 292 | 139,400 | ▲ | 0.26% |
| 2024-08-14 | 3042 | セキュアヴェ | 220,000 | 2.86% | 290 | 295 | 287 | 295 | 108,500 | ▲ | 0.15% |
| 2024-08-16 | 3042 | セキュアヴェ | 224,900 | 2.92% | 287 | 287 | 281 | 282 | 77,100 | ▲ | 0.06% |
| 2024-08-20 | 3042 | セキュアヴェ | 213,500 | 2.77% | 276 | 285 | 276 | 281 | 73,400 | ▼ | -0.14% |
| 2024-08-22 | 3042 | セキュアヴェ | 204,300 | 2.65% | 277 | 280 | 269 | 272 | 106,000 | ▼ | -0.12% |
| 2024-08-26 | 3042 | セキュアヴェ | 187,200 | 2.43% | 269 | 273 | 265 | 273 | 104,500 | ▼ | -0.21% |
| 2024-08-30 | 3042 | セキュアヴェ | 182,800 | 2.37% | 274 | 280 | 271 | 280 | 44,100 | ▼ | -0.06% |
| 2024-09-03 | 3042 | セキュアヴェ | 173,100 | 2.25% | 278 | 287 | 278 | 283 | 73,700 | ▼ | -0.12% |
| 2024-09-05 | 3042 | セキュアヴェ | 165,700 | 2.15% | 267 | 279 | 266 | 278 | 75,500 | ▼ | -0.1% |
| 2024-09-12 | 3042 | セキュアヴェ | 160,800 | 2.09% | 270 | 278 | 270 | 275 | 48,200 | ▼ | -0.06% |
| 2024-09-19 | 3042 | セキュアヴェ | 150,200 | 1.95% | 274 | 282 | 273 | 282 | 54,700 | ▼ | -0.13% |
| 2024-09-24 | 3042 | セキュアヴェ | 161,800 | 2.10% | 283 | 300 | 281 | 299 | 415,100 | ▲ | 0.15% |
| 2024-09-25 | 3042 | セキュアヴェ | 180,400 | 2.34% | 293 | 296 | 282 | 285 | 196,100 | ▲ | 0.23% |
| 2024-09-26 | 3042 | セキュアヴェ | 176,300 | 2.29% | 287 | 296 | 284 | 288 | 136,300 | ▼ | -0.04% |
| 2024-09-30 | 3042 | セキュアヴェ | 185,900 | 2.41% | 280 | 292 | 280 | 284 | 336,000 | ▲ | 0.12% |
| 2024-10-02 | 3042 | セキュアヴェ | 184,500 | 2.39% | 281 | 281 | 274 | 274 | 90,700 | ▼ | -0.02% |
| 2024-10-04 | 3042 | セキュアヴェ | 176,200 | 2.29% | 277 | 282 | 276 | 279 | 52,800 | ▼ | -0.1% |
| 2024-10-08 | 3042 | セキュアヴェ | 167,400 | 2.17% | 277 | 281 | 276 | 276 | 45,500 | ▼ | -0.12% |
| 2024-10-11 | 3042 | セキュアヴェ | 171,900 | 2.23% | 276 | 284 | 274 | 274 | 72,100 | ▲ | 0.06% |
| 2024-10-22 | 3042 | セキュアヴェ | 165,600 | 2.15% | 280 | 282 | 278 | 279 | 58,400 | ▼ | -0.08% |
| 2024-10-23 | 3042 | セキュアヴェ | 160,400 | 2.08% | 280 | 294 | 280 | 285 | 259,900 | ▼ | -0.06% |
| 2024-10-25 | 3042 | セキュアヴェ | 165,100 | 2.14% | 286 | 297 | 285 | 292 | 290,900 | ▲ | 0.06% |
| 2024-10-30 | 3042 | セキュアヴェ | 170,400 | 2.21% | 296 | 297 | 286 | 288 | 161,900 | ▲ | 0.06% |
| 2024-10-31 | 3042 | セキュアヴェ | 168,300 | 2.18% | 288 | 293 | 282 | 292 | 115,400 | ▼ | -0.02% |
| 2024-11-14 | 3042 | セキュアヴェ | 183,900 | 2.39% | 285 | 285 | 280 | 282 | 131,500 | ▲ | 0.2% |
| 2024-11-15 | 3042 | セキュアヴェ | 191,200 | 2.48% | 270 | 273 | 253 | 263 | 290,900 | ▲ | 0.08% |
| 2024-11-18 | 3042 | セキュアヴェ | 197,300 | 2.56% | 260 | 264 | 258 | 263 | 55,200 | ▲ | 0.08% |
| 2024-11-19 | 3042 | セキュアヴェ | 189,600 | 2.46% | 263 | 269 | 262 | 267 | 87,800 | ▼ | -0.1% |
| 2024-11-21 | 3042 | セキュアヴェ | 179,300 | 2.33% | 280 | 297 | 276 | 290 | 231,200 | ▼ | -0.12% |
| 2024-11-28 | 3042 | セキュアヴェ | 175,400 | 2.28% | 277 | 281 | 276 | 280 | 56,100 | ▼ | -0.05% |
| 2024-11-29 | 3042 | セキュアヴェ | 166,800 | 2.16% | 279 | 290 | 279 | 289 | 135,400 | ▼ | -0.11% |
| 2024-12-09 | 3042 | セキュアヴェ | 154,300 | 2.00% | 281 | 286 | 279 | 282 | 47,300 | ▼ | -0.16% |
| 2024-12-10 | 3042 | セキュアヴェ | 149,400 | 1.94% | 283 | 293 | 279 | 290 | 133,400 | ▼ | -0.06% |
| 2024-12-12 | 3042 | セキュアヴェ | 145,500 | 1.89% | 284 | 288 | 279 | 280 | 73,400 | ▼ | -0.05% |
| 2024-12-16 | 3042 | セキュアヴェ | 137,100 | 1.78% | 279 | 281 | 261 | 270 | 213,900 | ▼ | -0.1% |
| 2024-12-27 | 3042 | セキュアヴェ | 123,600 | 1.60% | 276 | 283 | 275 | 277 | 79,200 | ▼ | -0.17% |
| 2024-12-30 | 3042 | セキュアヴェ | 114,200 | 1.48% | 278 | 282 | 276 | 279 | 50,500 | ▼ | -0.12% |
| 2025-01-06 | 3042 | セキュアヴェ | 94,600 | 1.23% | 290 | 293 | 277 | 277 | 204,100 | ▼ | -0.25% |
| 2025-01-09 | 3042 | セキュアヴェ | 91,100 | 1.18% | 277 | 279 | 274 | 275 | 40,800 | ▼ | -0.05% |
| 2025-01-24 | 3042 | セキュアヴェ | 82,400 | 1.07% | 272 | 279 | 272 | 278 | 47,700 | ▼ | -0.1% |
| 2025-01-28 | 3042 | セキュアヴェ | 75,700 | 0.98% | 277 | 283 | 277 | 283 | 40,300 | ▼ | -0.09% |
| 2025-01-29 | 3042 | セキュアヴェ | 68,900 | 0.89% | 283 | 287 | 281 | 283 | 63,800 | ▼ | -0.08% |
| 2025-02-03 | 3042 | セキュアヴェ | 60,400 | 0.78% | 279 | 283 | 277 | 280 | 29,100 | ▼ | -0.1% |
| 2025-02-03 | 3042 | セキュアヴェ | 60,400 | 0.78% | 279 | 283 | 277 | 280 | 29,100 | ▼ | -0.1% |
| 2025-02-06 | 3042 | セキュアヴェ | 51,500 | 0.66% | 283 | 288 | 279 | 283 | 36,700 | ▼ | -0.12% |
| 2025-02-06 | 3042 | セキュアヴェ | 51,500 | 0.66% | 283 | 288 | 279 | 283 | 36,700 | ▼ | -0.12% |
| 2025-02-10 | 3042 | セキュアヴェ | 38,800 | 0.50% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.16% |
| 2025-02-10 | 3042 | セキュアヴェ | 38,800 | 0.50% | 284 | 290 | 282 | 289 | 105,700 | ▼ | -0.16% |
| 2025-02-12 | 3042 | セキュアヴェ | 30,600 | 0.39% | 289 | 293 | 286 | 286 | 77,700 | ▼ | -0.1% |
| 2025-02-12 | 3042 | セキュアヴェ | 30,600 | 0.39% | 289 | 293 | 286 | 286 | 77,700 | ▼ | -0.1% |
| 2024-03-08 | 3046 | ＪＩＮＳＨＤ | 192,932 | 0.80% | 4,190 | 4,415 | 4,170 | 4,320 | 178,700 | ▲ | 0.06% |
| 2024-03-14 | 3046 | ＪＩＮＳＨＤ | 188,882 | 0.78% | 4,490 | 4,545 | 4,455 | 4,530 | 137,100 | ▼ | -0.02% |
| 2024-03-18 | 3046 | ＪＩＮＳＨＤ | 69,282 | 0.28% | 4,450 | 4,485 | 4,325 | 4,440 | 156,900 | ▼ | -0.5% |
| 2024-05-10 | 3046 | ＪＩＮＳＨＤ | 130,884 | 0.54% | 3,520 | 3,575 | 3,505 | 3,530 | 165,800 | ▲ | 0.08% |
| 2024-05-14 | 3046 | ＪＩＮＳＨＤ | 156,884 | 0.65% | 3,555 | 3,585 | 3,510 | 3,565 | 110,300 | ▲ | 0.1% |
| 2024-05-15 | 3046 | ＪＩＮＳＨＤ | 167,884 | 0.70% | 3,580 | 3,580 | 3,515 | 3,530 | 90,600 | ▲ | 0.04% |
| 2024-05-22 | 3046 | ＪＩＮＳＨＤ | 194,084 | 0.80% | 3,670 | 3,740 | 3,645 | 3,720 | 168,700 | ▲ | 0.1% |
| 2024-06-07 | 3046 | ＪＩＮＳＨＤ | 217,344 | 0.90% | 3,750 | 3,805 | 3,735 | 3,755 | 110,200 | ▲ | 0.09% |
| 2024-06-10 | 3046 | ＪＩＮＳＨＤ | 215,644 | 0.89% | 3,805 | 3,855 | 3,775 | 3,845 | 119,900 | ▼ | -0.01% |
| 2024-06-13 | 3046 | ＪＩＮＳＨＤ | 225,744 | 0.94% | 3,880 | 3,880 | 3,780 | 3,825 | 116,600 | ▲ | 0.04% |
| 2024-06-17 | 3046 | ＪＩＮＳＨＤ | 241,544 | 1.00% | 3,890 | 3,910 | 3,850 | 3,885 | 149,800 | ▲ | 0.06% |
| 2024-06-28 | 3046 | ＪＩＮＳＨＤ | 264,944 | 1.10% | 4,020 | 4,020 | 3,915 | 3,915 | 199,800 | ▲ | 0.1% |
| 2024-07-01 | 3046 | ＪＩＮＳＨＤ | 259,544 | 1.08% | 3,915 | 3,930 | 3,800 | 3,815 | 235,100 | ▼ | -0.02% |
| 2024-07-08 | 3046 | ＪＩＮＳＨＤ | 230,644 | 0.96% | 4,040 | 4,185 | 4,010 | 4,180 | 670,600 | ▼ | -0.12% |
| 2024-07-16 | 3046 | ＪＩＮＳＨＤ | 48,044 | 0.20% | 4,610 | 4,710 | 4,370 | 4,390 | 497,300 | ▼ | -0.76% |
| 2025-01-10 | 3048 | ビックカメラ | 974,939 | 0.51% | 1,700 | 1,711 | 1,684 | 1,710 | 623,700 | ▲ | 0.1% |
| 2025-01-14 | 3048 | ビックカメラ | 855,539 | 0.45% | 1,729 | 1,740 | 1,684 | 1,725 | 1,483,500 | ▼ | -0.06% |
| 2025-02-28 | 3048 | ビックカメラ | 1,058,873 | 0.56% | 1,599 | 1,617 | 1,584 | 1,598 | 626,200 | ▲ | 0.25% |
| 2025-03-07 | 3048 | ビックカメラ | 939,973 | 0.49% | 1,634 | 1,641 | 1,597 | 1,602 | 735,100 | ▼ | -0.07% |
| 2025-03-12 | 3048 | ビックカメラ | 949,973 | 0.50% | 1,600 | 1,600 | 1,584 | 1,591 | 463,700 | ▲ | 0.01% |
| 2025-03-13 | 3048 | ビックカメラ | 779,573 | 0.41% | 1,605 | 1,607 | 1,561 | 1,568 | 683,800 | ▼ | -0.09% |
| 2025-03-24 | 3048 | ビックカメラ | 1,017,773 | 0.54% | 1,591 | 1,591 | 1,569 | 1,577 | 288,900 | ▲ | 0.13% |
| 2025-03-26 | 3048 | ビックカメラ | 651,673 | 0.34% | 1,591 | 1,610 | 1,586 | 1,607 | 533,100 | ▼ | -0.2% |
| 2025-03-27 | 3048 | ビックカメラ | 1,181,073 | 0.62% | 1,600 | 1,633 | 1,599 | 1,630 | 650,300 | ▲ | 0.27% |
| 2025-04-01 | 3048 | ビックカメラ | 1,052,773 | 0.55% | 1,575 | 1,575 | 1,546 | 1,546 | 575,700 | ▼ | -0.06% |
| 2025-04-11 | 3048 | ビックカメラ | 162,173 | 0.08% | 1,497 | 1,562 | 1,455 | 1,477 | 2,635,300 | ▼ | -0.47% |
| 2024-03-04 | 3053 | ペッパー | 465,894 | 0.85% | 130 | 130 | 126 | 128 | 769,500 | ▲ | 0.15% |
| 2024-03-05 | 3053 | ペッパー | 550,794 | 1.00% | 126 | 127 | 123 | 124 | 547,400 | ▲ | 0.15% |
| 2024-03-07 | 3053 | ペッパー | 537,994 | 0.98% | 125 | 126 | 121 | 121 | 567,600 | ▼ | -0.02% |
| 2024-03-11 | 3053 | ペッパー | 552,694 | 1.00% | 121 | 121 | 117 | 120 | 799,600 | ▲ | 0.02% |
| 2024-03-14 | 3053 | ペッパー | 521,194 | 0.95% | 120 | 123 | 119 | 122 | 322,000 | ▼ | -0.05% |
| 2024-03-15 | 3053 | ペッパー | 476,894 | 0.87% | 122 | 122 | 119 | 120 | 422,300 | ▼ | -0.07% |
| 2024-03-18 | 3053 | ペッパー | 400,894 | 0.73% | 120 | 123 | 119 | 123 | 310,100 | ▼ | -0.14% |
| 2024-03-19 | 3053 | ペッパー | 352,094 | 0.64% | 121 | 125 | 121 | 125 | 273,700 | ▼ | -0.08% |
| 2024-03-21 | 3053 | ペッパー | 329,894 | 0.58% | 124 | 125 | 121 | 122 | 486,100 | ▼ | -0.06% |
| 2024-03-22 | 3053 | ペッパー | 400,094 | 0.71% | 124 | 126 | 122 | 123 | 395,200 | ▲ | 0.13% |
| 2024-03-25 | 3053 | ペッパー | 474,994 | 0.84% | 124 | 126 | 122 | 123 | 382,400 | ▲ | 0.13% |
| 2024-03-26 | 3053 | ペッパー | 637,494 | 1.13% | 123 | 123 | 119 | 120 | 546,100 | ▲ | 0.28% |
| 2024-03-28 | 3053 | ペッパー | 532,594 | 0.94% | 121 | 122 | 119 | 121 | 348,500 | ▼ | -0.18% |
| 2024-03-29 | 3053 | ペッパー | 427,394 | 0.76% | 121 | 126 | 120 | 125 | 598,600 | ▼ | -0.17% |
| 2024-04-01 | 3053 | ペッパー | 358,794 | 0.63% | 125 | 129 | 123 | 125 | 589,200 | ▼ | -0.13% |
| 2024-04-03 | 3053 | ペッパー | 429,694 | 0.76% | 120 | 121 | 117 | 120 | 553,200 | ▲ | 0.13% |
| 2024-04-04 | 3053 | ペッパー | 490,894 | 0.87% | 122 | 122 | 118 | 121 | 310,200 | ▲ | 0.1% |
| 2024-04-05 | 3053 | ペッパー | 542,994 | 0.96% | 119 | 120 | 116 | 119 | 689,200 | ▲ | 0.08% |
| 2024-04-09 | 3053 | ペッパー | 466,494 | 0.83% | 117 | 119 | 116 | 118 | 205,200 | ▼ | -0.13% |
| 2024-04-10 | 3053 | ペッパー | 405,594 | 0.72% | 118 | 120 | 118 | 118 | 155,400 | ▼ | -0.1% |
| 2024-04-11 | 3053 | ペッパー | 347,994 | 0.62% | 117 | 118 | 116 | 118 | 136,400 | ▼ | -0.09% |
| 2024-04-12 | 3053 | ペッパー | 276,594 | 0.49% | 118 | 118 | 116 | 117 | 284,800 | ▼ | -0.13% |
| 2024-04-16 | 3053 | ペッパー | 315,394 | 0.56% | 114 | 114 | 111 | 112 | 501,700 | ▲ | 0.07% |
| 2024-04-17 | 3053 | ペッパー | 349,194 | 0.62% | 112 | 112 | 110 | 110 | 244,000 | ▲ | 0.05% |
| 2024-04-19 | 3053 | ペッパー | 324,494 | 0.57% | 113 | 113 | 108 | 109 | 527,000 | ▼ | -0.05% |
| 2024-04-22 | 3053 | ペッパー | 349,494 | 0.60% | 111 | 114 | 110 | 114 | 317,400 | ▲ | 0.03% |
| 2024-04-23 | 3053 | ペッパー | 271,494 | 0.46% | 115 | 117 | 113 | 117 | 449,200 | ▼ | -0.13% |
| 2024-04-26 | 3053 | ペッパー | 289,994 | 0.50% | 116 | 118 | 114 | 118 | 422,600 | ▲ | 0.03% |
| 2024-05-13 | 3053 | ペッパー | 280,394 | 0.48% | 123 | 127 | 123 | 125 | 274,200 | ▼ | -0.02% |
| 2024-10-10 | 3053 | ペッパー | 375,194 | 0.63% | 211 | 212 | 195 | 195 | 1,692,700 | ▲ | 0.28% |
| 2024-10-11 | 3053 | ペッパー | 337,194 | 0.56% | 194 | 197 | 189 | 190 | 1,018,300 | ▼ | -0.06% |
| 2024-10-15 | 3053 | ペッパー | 292,994 | 0.49% | 195 | 200 | 191 | 199 | 708,900 | ▼ | -0.07% |
| 2024-10-16 | 3053 | ペッパー | 321,594 | 0.54% | 198 | 205 | 196 | 200 | 753,900 | ▲ | 0.05% |
| 2024-10-22 | 3053 | ペッパー | 358,194 | 0.60% | 213 | 213 | 201 | 202 | 984,000 | ▲ | 0.05% |
| 2024-10-30 | 3053 | ペッパー | 416,094 | 0.70% | 191 | 201 | 189 | 198 | 915,100 | ▲ | 0.09% |
| 2024-11-01 | 3053 | ペッパー | 387,494 | 0.65% | 203 | 210 | 197 | 197 | 1,164,400 | ▼ | -0.04% |
| 2024-11-05 | 3053 | ペッパー | 478,794 | 0.80% | 201 | 201 | 193 | 195 | 555,800 | ▲ | 0.15% |
| 2024-11-06 | 3053 | ペッパー | 397,294 | 0.66% | 198 | 209 | 195 | 209 | 1,124,900 | ▼ | -0.14% |
| 2024-11-07 | 3053 | ペッパー | 233,094 | 0.39% | 208 | 209 | 194 | 200 | 1,878,800 | ▼ | -0.27% |
| 2024-11-13 | 3053 | ペッパー | 380,194 | 0.63% | 194 | 201 | 193 | 198 | 799,200 | ▲ | 0.19% |
| 2024-11-14 | 3053 | ペッパー | 499,794 | 0.84% | 199 | 201 | 194 | 194 | 742,600 | ▲ | 0.2% |
| 2024-11-18 | 3053 | ペッパー | 749,594 | 1.26% | 187 | 189 | 179 | 182 | 1,210,500 | ▲ | 0.42% |
| 2024-11-21 | 3053 | ペッパー | 800,294 | 1.34% | 187 | 188 | 185 | 188 | 444,800 | ▲ | 0.08% |
| 2024-11-22 | 3053 | ペッパー | 742,394 | 1.24% | 188 | 193 | 187 | 192 | 629,300 | ▼ | -0.1% |
| 2024-11-25 | 3053 | ペッパー | 801,694 | 1.34% | 192 | 193 | 186 | 187 | 601,300 | ▲ | 0.1% |
| 2024-11-26 | 3053 | ペッパー | 763,594 | 1.27% | 189 | 196 | 188 | 196 | 1,126,800 | ▼ | -0.07% |
| 2024-11-27 | 3053 | ペッパー | 802,794 | 1.34% | 196 | 198 | 190 | 191 | 576,200 | ▲ | 0.07% |
| 2024-12-02 | 3053 | ペッパー | 771,494 | 1.29% | 191 | 197 | 189 | 197 | 575,000 | ▼ | -0.05% |
| 2024-12-03 | 3053 | ペッパー | 821,594 | 1.37% | 198 | 202 | 197 | 198 | 584,600 | ▲ | 0.08% |
| 2024-12-05 | 3053 | ペッパー | 712,394 | 1.19% | 200 | 203 | 198 | 203 | 970,900 | ▼ | -0.18% |
| 2024-12-10 | 3053 | ペッパー | 717,194 | 1.20% | 200 | 200 | 193 | 196 | 716,200 | ▲ | 0.01% |
| 2024-12-11 | 3053 | ペッパー | 709,494 | 1.18% | 197 | 201 | 196 | 201 | 393,000 | ▼ | -0.02% |
| 2024-12-16 | 3053 | ペッパー | 809,094 | 1.35% | 198 | 198 | 184 | 186 | 1,346,300 | ▲ | 0.17% |
| 2024-12-17 | 3053 | ペッパー | 880,194 | 1.47% | 188 | 188 | 184 | 185 | 498,100 | ▲ | 0.11% |
| 2024-12-19 | 3053 | ペッパー | 926,794 | 1.55% | 187 | 188 | 184 | 185 | 618,300 | ▲ | 0.08% |
| 2024-12-27 | 3053 | ペッパー | 971,494 | 1.62% | 171 | 176 | 169 | 171 | 1,174,100 | ▲ | 0.07% |
| 2024-12-30 | 3053 | ペッパー | 1,033,294 | 1.73% | 170 | 173 | 169 | 169 | 480,700 | ▲ | 0.1% |
| 2025-01-07 | 3053 | ペッパー | 963,194 | 1.61% | 162 | 165 | 161 | 163 | 599,600 | ▼ | -0.11% |
| 2025-01-08 | 3053 | ペッパー | 953,194 | 1.59% | 160 | 163 | 160 | 160 | 530,700 | ▼ | -0.02% |
| 2025-01-15 | 3053 | ペッパー | 883,694 | 1.48% | 154 | 156 | 153 | 155 | 252,400 | ▼ | -0.11% |
| 2025-01-16 | 3053 | ペッパー | 768,794 | 1.28% | 156 | 157 | 151 | 153 | 268,700 | ▼ | -0.19% |
| 2025-01-17 | 3053 | ペッパー | 848,794 | 1.42% | 151 | 152 | 148 | 150 | 438,200 | ▲ | 0.13% |
| 2025-01-21 | 3053 | ペッパー | 793,094 | 1.32% | 148 | 153 | 148 | 152 | 367,300 | ▼ | -0.09% |
| 2025-01-22 | 3053 | ペッパー | 747,194 | 1.25% | 153 | 155 | 153 | 155 | 191,400 | ▼ | -0.07% |
| 2025-01-24 | 3053 | ペッパー | 674,094 | 1.12% | 153 | 159 | 153 | 158 | 271,200 | ▼ | -0.12% |
| 2025-01-27 | 3053 | ペッパー | 624,694 | 1.04% | 160 | 160 | 157 | 157 | 228,800 | ▼ | -0.08% |
| 2025-01-28 | 3053 | ペッパー | 594,494 | 0.99% | 158 | 162 | 158 | 160 | 237,400 | ▼ | -0.05% |
| 2025-01-31 | 3053 | ペッパー | 507,094 | 0.84% | 160 | 160 | 158 | 160 | 150,700 | ▼ | -0.15% |
| 2025-01-31 | 3053 | ペッパー | 507,094 | 0.84% | 160 | 160 | 158 | 160 | 150,700 | ▼ | -0.15% |
| 2025-02-03 | 3053 | ペッパー | 442,694 | 0.74% | 160 | 160 | 155 | 155 | 357,900 | ▼ | -0.09% |
| 2025-02-03 | 3053 | ペッパー | 442,694 | 0.74% | 160 | 160 | 155 | 155 | 357,900 | ▼ | -0.09% |
| 2025-02-04 | 3053 | ペッパー | 380,994 | 0.63% | 158 | 160 | 155 | 158 | 207,500 | ▼ | -0.1% |
| 2025-02-04 | 3053 | ペッパー | 380,994 | 0.63% | 158 | 160 | 155 | 158 | 207,500 | ▼ | -0.1% |
| 2025-02-05 | 3053 | ペッパー | 299,394 | 0.50% | 160 | 166 | 160 | 166 | 261,800 | ▼ | -0.13% |
| 2025-02-05 | 3053 | ペッパー | 299,394 | 0.50% | 160 | 166 | 160 | 166 | 261,800 | ▼ | -0.13% |
| 2025-02-06 | 3053 | ペッパー | 277,994 | 0.46% | 167 | 168 | 166 | 166 | 236,900 | ▼ | -0.03% |
| 2025-02-06 | 3053 | ペッパー | 277,994 | 0.46% | 167 | 168 | 166 | 166 | 236,900 | ▼ | -0.03% |
| 2025-02-07 | 3053 | ペッパー | 350,394 | 0.58% | 168 | 169 | 165 | 166 | 229,600 | ▲ | 0.11% |
| 2025-02-07 | 3053 | ペッパー | 350,394 | 0.58% | 168 | 169 | 165 | 166 | 229,600 | ▲ | 0.11% |
| 2025-02-10 | 3053 | ペッパー | 479,494 | 0.80% | 166 | 169 | 164 | 168 | 252,200 | ▲ | 0.22% |
| 2025-02-10 | 3053 | ペッパー | 479,494 | 0.80% | 166 | 169 | 164 | 168 | 252,200 | ▲ | 0.22% |
| 2025-02-12 | 3053 | ペッパー | 275,294 | 0.46% | 169 | 171 | 167 | 171 | 342,600 | ▼ | -0.34% |
| 2025-02-12 | 3053 | ペッパー | 275,294 | 0.46% | 169 | 171 | 167 | 171 | 342,600 | ▼ | -0.34% |
| 2025-02-13 | 3053 | ペッパー | 298,994 | 0.50% | 171 | 172 | 168 | 168 | 368,800 | ▲ | 0.03% |
| 2025-02-13 | 3053 | ペッパー | 298,994 | 0.50% | 171 | 172 | 168 | 168 | 368,800 | ▲ | 0.03% |
| 2025-02-14 | 3053 | ペッパー | 284,994 | 0.47% | 168 | 171 | 165 | 167 | 424,800 | ▼ | -0.03% |
| 2025-02-21 | 3053 | ペッパー | 415,694 | 0.69% | 170 | 170 | 167 | 167 | 190,400 | ▲ | 0.29% |
| 2025-02-25 | 3053 | ペッパー | 258,394 | 0.43% | 165 | 167 | 164 | 165 | 257,300 | ▼ | -0.25% |
| 2025-03-05 | 3053 | ペッパー | 388,094 | 0.65% | 164 | 181 | 163 | 174 | 2,390,900 | ▲ | 0.19% |
| 2025-03-06 | 3053 | ペッパー | 422,094 | 0.70% | 177 | 183 | 170 | 180 | 1,128,000 | ▲ | 0.04% |
| 2025-03-07 | 3053 | ペッパー | 363,294 | 0.60% | 179 | 185 | 176 | 180 | 998,300 | ▼ | -0.09% |
| 2025-03-10 | 3053 | ペッパー | 246,994 | 0.41% | 181 | 182 | 177 | 182 | 535,300 | ▼ | -0.19% |
| 2025-03-18 | 3053 | ペッパー | 317,594 | 0.53% | 210 | 218 | 207 | 217 | 1,663,300 | ▲ | 0.22% |
| 2025-03-19 | 3053 | ペッパー | 264,294 | 0.44% | 217 | 221 | 213 | 220 | 1,096,600 | ▼ | -0.09% |
| 2025-03-27 | 3053 | ペッパー | 302,738 | 0.50% | 211 | 217 | 211 | 217 | 457,800 | ▲ | 0.13% |
| 2025-03-31 | 3053 | ペッパー | 87,438 | 0.14% | 215 | 216 | 209 | 215 | 736,200 | ▼ | -0.36% |
| 2024-07-26 | 3064 | モノタロウ | 2,794,203 | 0.55% | 2,081 | 2,090 | 2,043 | 2,047 | 2,017,100 | ▲ | 0.06% |
| 2024-07-29 | 3064 | モノタロウ | 3,106,003 | 0.61% | 2,078 | 2,111 | 2,066 | 2,090 | 1,403,600 | ▲ | 0.05% |
| 2024-07-31 | 3064 | モノタロウ | 2,939,103 | 0.58% | 2,103 | 2,129 | 2,075 | 2,115 | 1,863,000 | ▼ | -0.03% |
| 2024-08-01 | 3064 | モノタロウ | 3,130,204 | 0.62% | 2,202 | 2,205 | 2,108 | 2,141 | 3,004,100 | ▲ | 0.04% |
| 2024-08-05 | 3064 | モノタロウ | 3,822,504 | 0.76% | 2,153 | 2,246 | 2,111 | 2,161 | 6,686,900 | ▲ | 0.14% |
| 2024-08-06 | 3064 | モノタロウ | 3,174,904 | 0.63% | 2,250 | 2,312 | 2,195 | 2,232 | 5,628,400 | ▼ | -0.13% |
| 2024-08-07 | 3064 | モノタロウ | 2,886,255 | 0.57% | 2,150 | 2,268 | 2,104 | 2,246 | 3,337,700 | ▼ | -0.06% |
| 2024-08-09 | 3064 | モノタロウ | 3,090,696 | 0.61% | 2,349 | 2,421 | 2,312 | 2,357 | 2,917,900 | ▲ | 0.04% |
| 2024-08-15 | 3064 | モノタロウ | 2,971,848 | 0.59% | 2,401 | 2,427 | 2,362 | 2,401 | 2,480,200 | ▼ | -0.02% |
| 2024-08-19 | 3064 | モノタロウ | 3,079,682 | 0.61% | 2,480 | 2,495 | 2,435 | 2,466 | 2,365,000 | ▲ | 0.02% |
| 2024-08-20 | 3064 | モノタロウ | 2,837,052 | 0.56% | 2,440 | 2,465 | 2,410 | 2,459 | 2,852,100 | ▼ | -0.04% |
| 2024-08-22 | 3064 | モノタロウ | 2,267,383 | 0.45% | 2,380 | 2,409 | 2,342 | 2,350 | 3,115,200 | ▼ | -0.11% |
| 2024-03-12 | 3070 | ジェリビンズ | 63,100 | 0.50% | 115 | 117 | 113 | 115 | 119,500 | ▲ | 0.03% |
| 2024-03-15 | 3070 | ジェリビンズ | 76,700 | 0.60% | 112 | 114 | 110 | 111 | 91,500 | ▲ | 0.09% |
| 2024-03-25 | 3070 | ジェリビンズ | 74,700 | 0.58% | 119 | 119 | 117 | 118 | 50,100 | ▼ | -0.02% |
| 2024-05-10 | 3070 | ジェリビンズ | 87,100 | 0.67% | 106 | 107 | 103 | 104 | 209,700 | ▲ | 0.09% |
| 2024-06-04 | 3070 | ジェリビンズ | 72,500 | 0.56% | 107 | 109 | 106 | 107 | 28,900 | ▼ | -0.1% |
| 2024-06-05 | 3070 | ジェリビンズ | 61,200 | 0.47% | 108 | 109 | 106 | 109 | 50,900 | ▼ | -0.09% |
| 2024-09-11 | 3070 | ジェリビンズ | 116,900 | 0.62% | 128 | 129 | 112 | 119 | 1,675,200 | ▲ | 0.36% |
| 2024-09-12 | 3070 | ジェリビンズ | 108,300 | 0.57% | 123 | 124 | 113 | 118 | 894,300 | ▼ | -0.05% |
| 2024-09-17 | 3070 | ジェリビンズ | 180,900 | 0.96% | 128 | 139 | 112 | 118 | 4,429,400 | ▲ | 0.39% |
| 2024-09-18 | 3070 | ジェリビンズ | 159,300 | 0.84% | 120 | 120 | 111 | 112 | 661,500 | ▼ | -0.12% |
| 2024-09-19 | 3070 | ジェリビンズ | 220,100 | 1.16% | 113 | 136 | 111 | 118 | 5,910,400 | ▲ | 0.31% |
| 2024-09-25 | 3070 | ジェリビンズ | 175,600 | 0.93% | 117 | 121 | 115 | 115 | 540,300 | ▼ | -0.22% |
| 2024-10-02 | 3070 | ジェリビンズ | 292,000 | 1.55% | 122 | 153 | 119 | 133 | 17,548,400 | ▲ | 0.62% |
| 2024-10-03 | 3070 | ジェリビンズ | 357,600 | 1.89% | 135 | 141 | 123 | 131 | 2,621,800 | ▲ | 0.33% |
| 2024-10-04 | 3070 | ジェリビンズ | 336,200 | 1.78% | 127 | 127 | 117 | 117 | 1,516,800 | ▼ | -0.1% |
| 2024-10-07 | 3070 | ジェリビンズ | 287,000 | 1.52% | 119 | 121 | 114 | 115 | 920,700 | ▼ | -0.26% |
| 2024-10-08 | 3070 | ジェリビンズ | 268,700 | 1.42% | 115 | 116 | 112 | 116 | 320,000 | ▼ | -0.1% |
| 2024-10-09 | 3070 | ジェリビンズ | 257,100 | 1.36% | 116 | 116 | 112 | 113 | 229,400 | ▼ | -0.05% |
| 2024-10-16 | 3070 | ジェリビンズ | 242,000 | 1.28% | 105 | 107 | 104 | 104 | 232,200 | ▼ | -0.08% |
| 2024-10-24 | 3070 | ジェリビンズ | 226,300 | 1.18% | 97 | 99 | 96 | 97 | 121,500 | ▼ | -0.1% |
| 2024-10-28 | 3070 | ジェリビンズ | 205,300 | 1.07% | 111 | 118 | 108 | 113 | 1,839,600 | ▼ | -0.1% |
| 2024-11-01 | 3070 | ジェリビンズ | 187,700 | 0.98% | 110 | 117 | 109 | 111 | 901,700 | ▼ | -0.09% |
| 2024-11-06 | 3070 | ジェリビンズ | 208,200 | 1.09% | 108 | 111 | 108 | 109 | 328,900 | ▲ | 0.11% |
| 2024-11-07 | 3070 | ジェリビンズ | 310,700 | 1.63% | 115 | 120 | 108 | 108 | 742,300 | ▲ | 0.53% |
| 2024-11-08 | 3070 | ジェリビンズ | 366,700 | 1.92% | 108 | 114 | 107 | 109 | 579,500 | ▲ | 0.29% |
| 2024-11-12 | 3070 | ジェリビンズ | 342,700 | 1.80% | 109 | 112 | 109 | 110 | 124,600 | ▼ | -0.11% |
| 2024-11-13 | 3070 | ジェリビンズ | 331,400 | 1.74% | 111 | 112 | 109 | 110 | 107,200 | ▼ | -0.06% |
| 2024-11-14 | 3070 | ジェリビンズ | 366,400 | 1.92% | 110 | 111 | 108 | 108 | 133,400 | ▲ | 0.17% |
| 2024-11-15 | 3070 | ジェリビンズ | 351,300 | 1.84% | 109 | 110 | 108 | 109 | 87,700 | ▼ | -0.07% |
| 2024-11-18 | 3070 | ジェリビンズ | 330,700 | 1.73% | 109 | 112 | 108 | 111 | 140,300 | ▼ | -0.11% |
| 2024-11-19 | 3070 | ジェリビンズ | 316,300 | 1.66% | 111 | 118 | 111 | 116 | 360,000 | ▼ | -0.07% |
| 2024-11-20 | 3070 | ジェリビンズ | 291,400 | 1.53% | 115 | 119 | 113 | 114 | 198,700 | ▼ | -0.12% |
| 2024-11-21 | 3070 | ジェリビンズ | 278,400 | 1.46% | 115 | 119 | 114 | 118 | 218,700 | ▼ | -0.07% |
| 2024-11-25 | 3070 | ジェリビンズ | 248,500 | 1.30% | 118 | 118 | 114 | 116 | 135,400 | ▼ | -0.15% |
| 2024-11-27 | 3070 | ジェリビンズ | 242,300 | 1.27% | 115 | 116 | 114 | 115 | 109,700 | ▼ | -0.03% |
| 2024-11-29 | 3070 | ジェリビンズ | 223,300 | 1.17% | 114 | 116 | 114 | 115 | 60,500 | ▼ | -0.1% |
| 2024-12-03 | 3070 | ジェリビンズ | 203,200 | 1.06% | 115 | 115 | 109 | 110 | 246,800 | ▼ | -0.1% |
| 2024-12-11 | 3070 | ジェリビンズ | 242,200 | 1.27% | 110 | 122 | 106 | 109 | 1,411,700 | ▲ | 0.2% |
| 2024-12-12 | 3070 | ジェリビンズ | 273,400 | 1.43% | 108 | 110 | 106 | 108 | 352,400 | ▲ | 0.15% |
| 2024-12-13 | 3070 | ジェリビンズ | 160,300 | 0.84% | 107 | 135 | 107 | 113 | 2,103,400 | ▼ | -0.59% |
| 2024-12-16 | 3070 | ジェリビンズ | 105,600 | 0.55% | 111 | 117 | 108 | 115 | 552,200 | ▼ | -0.28% |
| 2024-12-17 | 3070 | ジェリビンズ | 68,300 | 0.35% | 115 | 120 | 114 | 118 | 207,600 | ▼ | -0.2% |
| 2025-02-03 | 3070 | ジェリビンズ | 216,000 | 1.13% | 144 | 169 | 129 | 134 | 17,875,400 | ▲ | 1.12% |
| 2025-02-03 | 3070 | ジェリビンズ | 216,000 | 1.13% | 144 | 169 | 129 | 134 | 17,875,400 | ▲ | 1.12% |
| 2025-02-04 | 3070 | ジェリビンズ | 442,800 | 2.32% | 133 | 146 | 118 | 118 | 5,423,800 | ▲ | 1.19% |
| 2025-02-04 | 3070 | ジェリビンズ | 442,800 | 2.32% | 133 | 146 | 118 | 118 | 5,423,800 | ▲ | 1.19% |
| 2025-02-05 | 3070 | ジェリビンズ | 396,100 | 2.08% | 119 | 120 | 112 | 112 | 1,635,100 | ▼ | -0.23% |
| 2025-02-05 | 3070 | ジェリビンズ | 396,100 | 2.08% | 119 | 120 | 112 | 112 | 1,635,100 | ▼ | -0.23% |
| 2025-02-06 | 3070 | ジェリビンズ | 342,500 | 1.79% | 112 | 114 | 110 | 110 | 877,400 | ▼ | -0.29% |
| 2025-02-06 | 3070 | ジェリビンズ | 342,500 | 1.79% | 112 | 114 | 110 | 110 | 877,400 | ▼ | -0.29% |
| 2025-02-07 | 3070 | ジェリビンズ | 311,800 | 1.63% | 112 | 115 | 109 | 113 | 695,400 | ▼ | -0.16% |
| 2025-02-07 | 3070 | ジェリビンズ | 311,800 | 1.63% | 112 | 115 | 109 | 113 | 695,400 | ▼ | -0.16% |
| 2025-02-10 | 3070 | ジェリビンズ | 213,500 | 1.12% | 113 | 119 | 113 | 116 | 680,800 | ▼ | -0.5% |
| 2025-02-10 | 3070 | ジェリビンズ | 213,500 | 1.12% | 113 | 119 | 113 | 116 | 680,800 | ▼ | -0.5% |
| 2025-02-12 | 3070 | ジェリビンズ | 168,000 | 0.88% | 119 | 120 | 116 | 119 | 255,100 | ▼ | -0.24% |
| 2025-02-12 | 3070 | ジェリビンズ | 168,000 | 0.88% | 119 | 120 | 116 | 119 | 255,100 | ▼ | -0.24% |
| 2025-02-13 | 3070 | ジェリビンズ | 134,900 | 0.70% | 120 | 126 | 119 | 124 | 629,200 | ▼ | -0.18% |
| 2025-02-13 | 3070 | ジェリビンズ | 134,900 | 0.70% | 120 | 126 | 119 | 124 | 629,200 | ▼ | -0.18% |
| 2025-02-14 | 3070 | ジェリビンズ | 91,200 | 0.47% | 123 | 128 | 122 | 128 | 411,300 | ▼ | -0.23% |
| 2025-02-26 | 3070 | ジェリビンズ | 202,900 | 0.87% | 124 | 127 | 114 | 115 | 2,145,000 | ▲ | 0.87% |
| 2025-02-27 | 3070 | ジェリビンズ | 168,200 | 0.72% | 116 | 120 | 116 | 117 | 343,700 | ▼ | -0.15% |
| 2025-02-28 | 3070 | ジェリビンズ | 144,100 | 0.62% | 117 | 117 | 112 | 114 | 246,500 | ▼ | -0.09% |
| 2025-03-04 | 3070 | ジェリビンズ | 166,400 | 0.71% | 112 | 112 | 108 | 110 | 387,200 | ▲ | 0.08% |
| 2025-03-05 | 3070 | ジェリビンズ | 138,100 | 0.59% | 110 | 110 | 107 | 109 | 308,400 | ▼ | -0.12% |
| 2025-03-07 | 3070 | ジェリビンズ | 139,000 | 0.60% | 110 | 110 | 107 | 109 | 121,100 | ▲ | 0.01% |
| 2025-03-10 | 3070 | ジェリビンズ | 137,600 | 0.59% | 110 | 112 | 109 | 112 | 102,700 | ▼ | -0.01% |
| 2025-03-13 | 3070 | ジェリビンズ | 156,200 | 0.67% | 112 | 115 | 109 | 109 | 375,000 | ▲ | 0.08% |
| 2025-03-14 | 3070 | ジェリビンズ | 108,500 | 0.46% | 111 | 117 | 108 | 115 | 696,900 | ▼ | -0.21% |
| 2025-03-19 | 3070 | ジェリビンズ | 128,900 | 0.55% | 113 | 114 | 112 | 112 | 130,200 | ▲ | 0.09% |
| 2025-03-26 | 3070 | ジェリビンズ | 204,600 | 0.83% | 108 | 118 | 105 | 105 | 1,267,800 | ▲ | 0.27% |
| 2025-03-27 | 3070 | ジェリビンズ | 294,400 | 1.20% | 105 | 125 | 98 | 102 | 4,599,700 | ▲ | 0.37% |
| 2025-03-28 | 3070 | ジェリビンズ | 408,200 | 1.66% | 104 | 119 | 98 | 102 | 4,502,100 | ▲ | 0.46% |
| 2025-04-02 | 3070 | ジェリビンズ | 442,300 | 1.80% | 102 | 105 | 99 | 100 | 599,900 | ▲ | 0.14% |
| 2025-04-03 | 3070 | ジェリビンズ | 505,900 | 2.06% | 98 | 101 | 95 | 100 | 428,700 | ▲ | 0.26% |
| 2025-04-07 | 3070 | ジェリビンズ | 448,500 | 1.83% | 86 | 91 | 81 | 87 | 481,800 | ▼ | -0.23% |
| 2025-04-08 | 3070 | ジェリビンズ | 416,300 | 1.70% | 91 | 97 | 90 | 96 | 201,800 | ▼ | -0.13% |
| 2025-04-09 | 3070 | ジェリビンズ | 412,000 | 1.68% | 94 | 96 | 93 | 94 | 102,100 | ▼ | -0.02% |
| 2025-04-16 | 3070 | ジェリビンズ | 386,500 | 1.58% | 102 | 106 | 100 | 101 | 311,500 | ▼ | -0.09% |
| 2025-04-21 | 3070 | ジェリビンズ | 349,800 | 1.04% | 101 | 104 | 100 | 103 | 114,800 | ▼ | -0.54% |
| 2025-04-23 | 3070 | ジェリビンズ | 281,200 | 0.84% | 128 | 183 | 118 | 123 | 11,499,400 | ▼ | -0.2% |
| 2025-04-24 | 3070 | ジェリビンズ | 301,600 | 0.90% | 124 | 134 | 110 | 112 | 3,200,700 | ▲ | 0.06% |
| 2025-04-30 | 3070 | ジェリビンズ | 300,400 | 0.89% | 108 | 116 | 108 | 112 | 1,532,200 | ▼ | -0.01% |
| 2025-05-07 | 3070 | ジェリビンズ | 303,000 | 0.90% | 108 | 116 | 107 | 109 | 2,122,100 | ▲ | 0.01% |
| 2025-05-12 | 3070 | ジェリビンズ | 7,600 | 0.02% | 166 | 192 | 158 | 171 | 10,736,800 | ▼ | -0.88% |
| 2024-03-01 | 3073 | ＤＤグループ | 161,234 | 0.87% | 1,351 | 1,351 | 1,303 | 1,314 | 240,600 | ▼ | -0.05% |
| 2024-03-05 | 3073 | ＤＤグループ | 143,934 | 0.78% | 1,260 | 1,273 | 1,245 | 1,262 | 169,400 | ▼ | -0.08% |
| 2024-03-08 | 3073 | ＤＤグループ | 125,134 | 0.67% | 1,228 | 1,238 | 1,208 | 1,218 | 148,300 | ▼ | -0.1% |
| 2024-03-14 | 3073 | ＤＤグループ | 133,334 | 0.72% | 1,254 | 1,285 | 1,250 | 1,277 | 120,100 | ▲ | 0.04% |
| 2024-03-19 | 3073 | ＤＤグループ | 125,234 | 0.67% | 1,245 | 1,266 | 1,243 | 1,254 | 100,100 | ▼ | -0.04% |
| 2024-03-27 | 3073 | ＤＤグループ | 103,134 | 0.55% | 1,266 | 1,274 | 1,258 | 1,263 | 107,400 | ▼ | -0.12% |
| 2024-03-28 | 3073 | ＤＤグループ | 111,334 | 0.60% | 1,251 | 1,282 | 1,241 | 1,250 | 142,300 | ▲ | 0.04% |
| 2024-04-03 | 3073 | ＤＤグループ | 129,834 | 0.70% | 1,256 | 1,277 | 1,253 | 1,254 | 90,900 | ▲ | 0.09% |
| 2024-04-05 | 3073 | ＤＤグループ | 126,834 | 0.68% | 1,252 | 1,266 | 1,243 | 1,261 | 97,500 | ▼ | -0.01% |
| 2024-04-08 | 3073 | ＤＤグループ | 130,834 | 0.70% | 1,261 | 1,261 | 1,218 | 1,228 | 252,100 | ▲ | 0.01% |
| 2024-04-09 | 3073 | ＤＤグループ | 125,234 | 0.67% | 1,230 | 1,255 | 1,221 | 1,248 | 129,300 | ▼ | -0.02% |
| 2024-04-10 | 3073 | ＤＤグループ | 137,134 | 0.74% | 1,261 | 1,279 | 1,257 | 1,258 | 124,600 | ▲ | 0.06% |
| 2024-04-11 | 3073 | ＤＤグループ | 158,537 | 0.85% | 1,247 | 1,267 | 1,235 | 1,263 | 186,700 | ▲ | 0.1% |
| 2024-04-12 | 3073 | ＤＤグループ | 196,937 | 1.06% | 1,273 | 1,300 | 1,241 | 1,298 | 403,900 | ▲ | 0.21% |
| 2024-04-15 | 3073 | ＤＤグループ | 156,437 | 0.84% | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 | ▼ | -0.22% |
| 2024-04-18 | 3073 | ＤＤグループ | 147,037 | 0.79% | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 | ▼ | -0.04% |
| 2024-04-22 | 3073 | ＤＤグループ | 125,937 | 0.68% | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 | ▼ | -0.1% |
| 2024-04-23 | 3073 | ＤＤグループ | 144,037 | 0.78% | 1,216 | 1,228 | 1,192 | 1,220 | 171,200 | ▲ | 0.09% |
| 2024-04-24 | 3073 | ＤＤグループ | 155,437 | 0.84% | 1,225 | 1,286 | 1,209 | 1,274 | 295,900 | ▲ | 0.05% |
| 2024-04-26 | 3073 | ＤＤグループ | 167,237 | 0.90% | 1,241 | 1,274 | 1,230 | 1,268 | 319,800 | ▲ | 0.06% |
| 2024-05-01 | 3073 | ＤＤグループ | 150,437 | 0.81% | 1,275 | 1,282 | 1,252 | 1,270 | 61,300 | ▼ | -0.08% |
| 2024-05-07 | 3073 | ＤＤグループ | 167,637 | 0.90% | 1,255 | 1,313 | 1,246 | 1,292 | 228,200 | ▲ | 0.08% |
| 2024-05-09 | 3073 | ＤＤグループ | 154,937 | 0.84% | 1,265 | 1,275 | 1,239 | 1,263 | 133,400 | ▼ | -0.06% |
| 2024-05-13 | 3073 | ＤＤグループ | 144,837 | 0.78% | 1,250 | 1,271 | 1,246 | 1,268 | 62,700 | ▼ | -0.05% |
| 2024-05-16 | 3073 | ＤＤグループ | 122,737 | 0.66% | 1,258 | 1,260 | 1,233 | 1,243 | 82,200 | ▼ | -0.12% |
| 2024-05-17 | 3073 | ＤＤグループ | 92,437 | 0.50% | 1,250 | 1,296 | 1,250 | 1,268 | 145,800 | ▼ | -0.16% |
| 2024-05-20 | 3073 | ＤＤグループ | 76,737 | 0.41% | 1,258 | 1,282 | 1,257 | 1,269 | 63,800 | ▼ | -0.09% |
| 2024-05-27 | 3073 | ＤＤグループ | 92,737 | 0.50% | 1,209 | 1,229 | 1,203 | 1,229 | 70,700 | ▲ | 0.09% |
| 2024-05-28 | 3073 | ＤＤグループ | 92,037 | 0.49% | 1,225 | 1,251 | 1,224 | 1,227 | 135,600 | ▼ | -0.01% |
| 2024-07-10 | 3073 | ＤＤグループ | 96,737 | 0.52% | 1,181 | 1,181 | 1,146 | 1,152 | 191,100 | ▲ | 0.1% |
| 2024-07-19 | 3073 | ＤＤグループ | 87,864 | 0.47% | 1,382 | 1,391 | 1,358 | 1,374 | 203,800 | ▼ | -0.05% |
| 2024-07-30 | 3073 | ＤＤグループ | 94,764 | 0.51% | 1,409 | 1,418 | 1,398 | 1,416 | 182,200 | ▲ | 0.1% |
| 2024-08-02 | 3073 | ＤＤグループ | 79,864 | 0.43% | 1,346 | 1,366 | 1,303 | 1,314 | 237,500 | ▼ | -0.08% |
| 2024-08-20 | 3073 | ＤＤグループ | 99,364 | 0.53% | 1,339 | 1,343 | 1,310 | 1,313 | 149,500 | ▲ | 0.12% |
| 2024-08-26 | 3073 | ＤＤグループ | 92,064 | 0.49% | 1,360 | 1,382 | 1,360 | 1,377 | 102,500 | ▼ | -0.04% |
| 2024-09-02 | 3073 | ＤＤグループ | 110,764 | 0.60% | 1,326 | 1,328 | 1,310 | 1,322 | 43,400 | ▲ | 0.03% |
| 2024-09-05 | 3073 | ＤＤグループ | 101,064 | 0.54% | 1,266 | 1,325 | 1,266 | 1,304 | 56,800 | ▼ | -0.05% |
| 2024-09-06 | 3073 | ＤＤグループ | 114,464 | 0.62% | 1,300 | 1,300 | 1,272 | 1,287 | 45,100 | ▲ | 0.07% |
| 2024-09-11 | 3073 | ＤＤグループ | 98,364 | 0.53% | 1,284 | 1,284 | 1,227 | 1,235 | 76,100 | ▼ | -0.08% |
| 2024-09-24 | 3073 | ＤＤグループ | 86,264 | 0.46% | 1,345 | 1,370 | 1,336 | 1,355 | 75,300 | ▼ | -0.07% |
| 2025-02-12 | 3073 | ＤＤグループ | 92,948 | 0.50% | 1,342 | 1,345 | 1,303 | 1,329 | 82,500 | ▲ | 0.09% |
| 2025-02-12 | 3073 | ＤＤグループ | 92,948 | 0.50% | 1,342 | 1,345 | 1,303 | 1,329 | 82,500 | ▲ | 0.09% |
| 2025-02-13 | 3073 | ＤＤグループ | 89,448 | 0.48% | 1,329 | 1,358 | 1,329 | 1,354 | 96,100 | ▼ | -0.02% |
| 2025-02-13 | 3073 | ＤＤグループ | 89,448 | 0.48% | 1,329 | 1,358 | 1,329 | 1,354 | 96,100 | ▼ | -0.02% |
| 2025-02-14 | 3073 | ＤＤグループ | 113,748 | 0.61% | 1,345 | 1,348 | 1,326 | 1,329 | 79,000 | ▲ | 0.13% |
| 2025-02-18 | 3073 | ＤＤグループ | 109,148 | 0.59% | 1,300 | 1,323 | 1,300 | 1,307 | 78,000 | ▼ | -0.02% |
| 2025-02-26 | 3073 | ＤＤグループ | 91,548 | 0.49% | 1,318 | 1,325 | 1,294 | 1,297 | 180,600 | ▼ | -0.09% |
| 2024-03-01 | 3077 | ホリイフード | 103,700 | 1.82% | 330 | 339 | 327 | 337 | 91,900 | ▲ | 0.04% |
| 2024-03-06 | 3077 | ホリイフード | 117,200 | 2.06% | 315 | 323 | 313 | 319 | 127,100 | ▲ | 0.24% |
| 2024-03-07 | 3077 | ホリイフード | 124,100 | 2.18% | 321 | 321 | 306 | 306 | 115,900 | ▲ | 0.12% |
| 2024-03-08 | 3077 | ホリイフード | 131,100 | 2.31% | 311 | 317 | 306 | 306 | 61,700 | ▲ | 0.12% |
| 2024-03-13 | 3077 | ホリイフード | 162,600 | 2.86% | 305 | 368 | 300 | 316 | 1,106,600 | ▲ | 0.54% |
| 2024-03-14 | 3077 | ホリイフード | 149,400 | 2.63% | 308 | 344 | 305 | 332 | 678,300 | ▼ | -0.23% |
| 2024-03-15 | 3077 | ホリイフード | 139,400 | 2.45% | 325 | 356 | 319 | 355 | 302,800 | ▼ | -0.17% |
| 2024-03-18 | 3077 | ホリイフード | 124,300 | 2.19% | 341 | 359 | 336 | 345 | 176,600 | ▼ | -0.26% |
| 2024-03-25 | 3077 | ホリイフード | 112,500 | 1.98% | 337 | 359 | 334 | 353 | 148,500 | ▼ | -0.2% |
| 2024-04-01 | 3077 | ホリイフード | 117,400 | 2.07% | 360 | 368 | 346 | 355 | 89,200 | ▲ | 0.08% |
| 2024-04-04 | 3077 | ホリイフード | 112,900 | 1.99% | 360 | 391 | 359 | 375 | 268,100 | ▼ | -0.07% |
| 2024-04-17 | 3077 | ホリイフード | 107,200 | 1.89% | 351 | 353 | 342 | 352 | 11,700 | ▼ | -0.1% |
| 2024-04-23 | 3077 | ホリイフード | 101,100 | 1.78% | 351 | 362 | 350 | 357 | 22,100 | ▼ | -0.1% |
| 2024-05-07 | 3077 | ホリイフード | 90,900 | 1.60% | 348 | 384 | 346 | 361 | 102,100 | ▼ | -0.17% |
| 2024-05-08 | 3077 | ホリイフード | 89,700 | 1.58% | 363 | 370 | 352 | 365 | 31,400 | ▼ | -0.02% |
| 2024-05-14 | 3077 | ホリイフード | 83,800 | 1.47% | 356 | 360 | 352 | 356 | 9,500 | ▼ | -0.11% |
| 2024-05-16 | 3077 | ホリイフード | 66,700 | 1.17% | 356 | 393 | 356 | 392 | 263,600 | ▼ | -0.3% |
| 2024-05-17 | 3077 | ホリイフード | 47,700 | 0.84% | 357 | 361 | 336 | 340 | 220,800 | ▼ | -0.32% |
| 2024-05-20 | 3077 | ホリイフード | 40,200 | 0.70% | 336 | 354 | 336 | 337 | 53,600 | ▼ | -0.14% |
| 2024-05-21 | 3077 | ホリイフード | 31,300 | 0.55% | 337 | 340 | 329 | 333 | 74,100 | ▼ | -0.14% |
| 2024-05-22 | 3077 | ホリイフード | 25,600 | 0.45% | 330 | 330 | 320 | 327 | 58,500 | ▼ | -0.1% |
| 2024-03-13 | 3083 | シーズメン | 14,500 | 0.50% | 502 | 507 | 497 | 503 | 11,000 | ▲ | 0.01% |
| 2024-03-18 | 3083 | シーズメン | 15,800 | 0.39% | 575 | 645 | 547 | 580 | 217,600 | ▼ | -0.1% |
| 2024-03-26 | 3083 | シーズメン | 21,000 | 0.52% | 688 | 740 | 655 | 734 | 258,500 | ▲ | 0.11% |
| 2024-03-27 | 3083 | シーズメン | 25,400 | 0.63% | 704 | 720 | 694 | 707 | 282,200 | ▲ | 0.1% |
| 2024-04-02 | 3083 | シーズメン | 43,100 | 1.07% | 711 | 730 | 666 | 698 | 168,600 | ▲ | 0.44% |
| 2024-04-03 | 3083 | シーズメン | 45,400 | 1.13% | 688 | 705 | 685 | 691 | 33,000 | ▲ | 0.05% |
| 2024-04-04 | 3083 | シーズメン | 50,800 | 1.26% | 675 | 687 | 592 | 616 | 136,200 | ▲ | 0.13% |
| 2024-04-05 | 3083 | シーズメン | 57,400 | 1.43% | 602 | 626 | 550 | 625 | 224,600 | ▲ | 0.16% |
| 2024-04-22 | 3083 | シーズメン | 54,800 | 1.36% | 585 | 613 | 584 | 594 | 47,800 | ▼ | -0.06% |
| 2024-05-20 | 3083 | シーズメン | 50,600 | 1.26% | 656 | 680 | 630 | 677 | 44,700 | ▼ | -0.1% |
| 2024-05-21 | 3083 | シーズメン | 39,600 | 0.98% | 680 | 707 | 665 | 687 | 98,500 | ▼ | -0.28% |
| 2024-05-23 | 3083 | シーズメン | 31,100 | 0.77% | 675 | 696 | 664 | 674 | 56,400 | ▼ | -0.2% |
| 2024-05-28 | 3083 | シーズメン | 26,200 | 0.65% | 677 | 687 | 663 | 673 | 19,700 | ▼ | -0.12% |
| 2024-05-30 | 3083 | シーズメン | 23,100 | 0.57% | 660 | 688 | 660 | 688 | 18,700 | ▼ | -0.08% |
| 2024-06-07 | 3083 | シーズメン | 24,100 | 0.60% | 742 | 799 | 740 | 790 | 170,100 | ▲ | 0.03% |
| 2024-06-11 | 3083 | シーズメン | 29,300 | 0.73% | 789 | 790 | 771 | 773 | 19,800 | ▲ | 0.13% |
| 2024-06-14 | 3083 | シーズメン | 36,300 | 0.90% | 810 | 825 | 732 | 762 | 159,200 | ▲ | 0.17% |
| 2024-06-18 | 3083 | シーズメン | 43,900 | 1.09% | 779 | 827 | 770 | 805 | 102,000 | ▲ | 0.19% |
| 2024-06-19 | 3083 | シーズメン | 46,500 | 1.16% | 808 | 810 | 799 | 805 | 27,100 | ▲ | 0.06% |
| 2024-06-20 | 3083 | シーズメン | 51,500 | 1.28% | 790 | 813 | 787 | 804 | 37,100 | ▲ | 0.12% |
| 2024-06-21 | 3083 | シーズメン | 54,100 | 1.35% | 805 | 826 | 805 | 819 | 36,500 | ▲ | 0.07% |
| 2024-06-24 | 3083 | シーズメン | 59,500 | 1.48% | 819 | 819 | 789 | 792 | 48,300 | ▲ | 0.12% |
| 2024-06-25 | 3083 | シーズメン | 60,600 | 1.51% | 800 | 809 | 791 | 800 | 21,000 | ▲ | 0.03% |
| 2024-07-01 | 3083 | シーズメン | 65,800 | 1.64% | 802 | 808 | 793 | 807 | 26,600 | ▲ | 0.12% |
| 2024-07-04 | 3083 | シーズメン | 69,300 | 1.73% | 840 | 845 | 833 | 840 | 30,500 | ▲ | 0.09% |
| 2024-07-08 | 3083 | シーズメン | 74,200 | 1.85% | 899 | 900 | 875 | 883 | 81,900 | ▲ | 0.12% |
| 2024-07-09 | 3083 | シーズメン | 79,200 | 1.97% | 881 | 889 | 861 | 889 | 46,600 | ▲ | 0.11% |
| 2024-07-10 | 3083 | シーズメン | 83,100 | 2.07% | 887 | 913 | 880 | 908 | 60,100 | ▲ | 0.09% |
| 2024-07-16 | 3083 | シーズメン | 72,400 | 1.79% | 861 | 898 | 851 | 893 | 99,100 | ▼ | -0.27% |
| 2024-07-17 | 3083 | シーズメン | 65,900 | 1.63% | 893 | 920 | 891 | 908 | 85,600 | ▼ | -0.16% |
| 2024-07-18 | 3083 | シーズメン | 54,100 | 1.34% | 904 | 981 | 891 | 974 | 218,100 | ▼ | -0.28% |
| 2024-07-24 | 3083 | シーズメン | 56,500 | 1.40% | 896 | 913 | 879 | 890 | 69,300 | ▲ | 0.05% |
| 2024-07-26 | 3083 | シーズメン | 55,600 | 1.38% | 813 | 840 | 792 | 801 | 83,000 | ▼ | -0.02% |
| 2024-07-29 | 3083 | シーズメン | 51,400 | 1.27% | 801 | 843 | 770 | 794 | 148,300 | ▼ | -0.1% |
| 2024-07-31 | 3083 | シーズメン | 43,700 | 1.08% | 808 | 818 | 774 | 809 | 55,900 | ▼ | -0.18% |
| 2024-08-01 | 3083 | シーズメン | 44,600 | 1.10% | 800 | 801 | 716 | 771 | 111,500 | ▲ | 0.02% |
| 2024-08-02 | 3083 | シーズメン | 44,000 | 1.09% | 726 | 754 | 710 | 728 | 106,500 | ▼ | -0.01% |
| 2024-08-05 | 3083 | シーズメン | 32,800 | 0.81% | 678 | 683 | 578 | 600 | 183,200 | ▼ | -0.28% |
| 2024-08-06 | 3083 | シーズメン | 30,800 | 0.76% | 620 | 666 | 608 | 652 | 94,700 | ▼ | -0.05% |
| 2024-08-07 | 3083 | シーズメン | 25,000 | 0.62% | 632 | 676 | 619 | 624 | 131,000 | ▼ | -0.14% |
| 2024-08-08 | 3083 | シーズメン | 31,600 | 0.78% | 633 | 721 | 631 | 691 | 135,100 | ▲ | 0.16% |
| 2024-08-13 | 3083 | シーズメン | 32,500 | 0.80% | 707 | 746 | 698 | 744 | 32,400 | ▲ | 0.02% |
| 2024-08-14 | 3083 | シーズメン | 29,800 | 0.73% | 741 | 755 | 739 | 747 | 36,800 | ▼ | -0.07% |
| 2024-08-16 | 3083 | シーズメン | 27,900 | 0.69% | 750 | 805 | 746 | 794 | 91,500 | ▼ | -0.04% |
| 2024-08-19 | 3083 | シーズメン | 30,900 | 0.76% | 790 | 802 | 777 | 777 | 66,200 | ▲ | 0.07% |
| 2024-08-22 | 3083 | シーズメン | 36,100 | 0.88% | 870 | 875 | 854 | 861 | 54,100 | ▲ | 0.12% |
| 2024-08-23 | 3083 | シーズメン | 42,500 | 1.04% | 869 | 880 | 853 | 853 | 70,100 | ▲ | 0.16% |
| 2024-08-26 | 3083 | シーズメン | 45,200 | 1.10% | 853 | 882 | 853 | 873 | 55,600 | ▲ | 0.06% |
| 2024-09-02 | 3083 | シーズメン | 58,500 | 1.43% | 890 | 900 | 860 | 875 | 137,100 | ▲ | 0.11% |
| 2024-09-03 | 3083 | シーズメン | 56,200 | 1.37% | 882 | 903 | 863 | 880 | 84,600 | ▼ | -0.05% |
| 2024-09-05 | 3083 | シーズメン | 58,100 | 1.42% | 878 | 897 | 865 | 892 | 68,600 | ▲ | 0.04% |
| 2024-09-06 | 3083 | シーズメン | 63,400 | 1.55% | 896 | 905 | 855 | 860 | 132,400 | ▲ | 0.13% |
| 2024-09-09 | 3083 | シーズメン | 67,600 | 1.65% | 807 | 852 | 807 | 822 | 72,800 | ▲ | 0.09% |
| 2024-09-10 | 3083 | シーズメン | 69,300 | 1.70% | 840 | 840 | 798 | 810 | 50,700 | ▲ | 0.05% |
| 2024-09-24 | 3083 | シーズメン | 69,600 | 1.67% | 765 | 767 | 752 | 760 | 21,200 | ▼ | -0.03% |
| 2024-09-30 | 3083 | シーズメン | 71,300 | 1.71% | 731 | 745 | 715 | 738 | 41,800 | ▲ | 0.04% |
| 2024-10-02 | 3083 | シーズメン | 68,600 | 1.65% | 771 | 771 | 713 | 728 | 57,900 | ▼ | -0.06% |
| 2024-10-09 | 3083 | シーズメン | 66,400 | 1.59% | 704 | 720 | 691 | 716 | 52,500 | ▼ | -0.05% |
| 2024-10-10 | 3083 | シーズメン | 66,800 | 1.60% | 701 | 707 | 686 | 704 | 34,700 | ▲ | 0.01% |
| 2024-10-30 | 3083 | シーズメン | 63,900 | 1.53% | 786 | 812 | 781 | 797 | 32,000 | ▼ | -0.07% |
| 2024-10-31 | 3083 | シーズメン | 61,800 | 1.48% | 796 | 830 | 796 | 814 | 49,900 | ▼ | -0.05% |
| 2024-11-01 | 3083 | シーズメン | 56,800 | 1.36% | 808 | 858 | 803 | 853 | 126,500 | ▼ | -0.11% |
| 2024-11-06 | 3083 | シーズメン | 52,500 | 1.26% | 818 | 818 | 776 | 788 | 46,400 | ▼ | -0.1% |
| 2024-11-08 | 3083 | シーズメン | 49,700 | 1.19% | 767 | 776 | 734 | 759 | 43,800 | ▼ | -0.07% |
| 2024-11-13 | 3083 | シーズメン | 44,200 | 1.06% | 792 | 813 | 792 | 802 | 20,600 | ▼ | -0.12% |
| 2024-11-19 | 3083 | シーズメン | 41,100 | 0.98% | 781 | 819 | 773 | 774 | 41,200 | ▼ | -0.08% |
| 2024-11-27 | 3083 | シーズメン | 37,000 | 0.89% | 782 | 784 | 769 | 769 | 27,500 | ▼ | -0.08% |
| 2024-12-02 | 3083 | シーズメン | 30,300 | 0.72% | 796 | 834 | 796 | 823 | 96,700 | ▼ | -0.17% |
| 2024-12-05 | 3083 | シーズメン | 27,000 | 0.64% | 818 | 844 | 818 | 840 | 63,300 | ▼ | -0.07% |
| 2024-12-13 | 3083 | シーズメン | 32,900 | 0.79% | 791 | 812 | 790 | 796 | 39,400 | ▲ | 0.15% |
| 2024-12-16 | 3083 | シーズメン | 36,500 | 0.87% | 797 | 799 | 781 | 787 | 39,800 | ▲ | 0.07% |
| 2024-12-19 | 3083 | シーズメン | 37,400 | 0.90% | 777 | 791 | 770 | 786 | 20,400 | ▲ | 0.03% |
| 2024-12-20 | 3083 | シーズメン | 36,900 | 0.88% | 786 | 807 | 780 | 781 | 19,300 | ▼ | -0.02% |
| 2024-12-26 | 3083 | シーズメン | 32,900 | 0.79% | 815 | 821 | 791 | 796 | 42,300 | ▼ | -0.08% |
| 2025-01-06 | 3083 | シーズメン | 28,700 | 0.69% | 814 | 818 | 798 | 810 | 48,800 | ▼ | -0.1% |
| 2025-01-17 | 3083 | シーズメン | 24,700 | 0.59% | 731 | 749 | 703 | 717 | 73,300 | ▼ | -0.09% |
| 2025-02-10 | 3083 | シーズメン | 20,700 | 0.49% | 712 | 721 | 712 | 713 | 8,400 | ▼ | -0.09% |
| 2025-02-10 | 3083 | シーズメン | 20,700 | 0.49% | 712 | 721 | 712 | 713 | 8,400 | ▼ | -0.09% |
| 2025-04-16 | 3083 | シーズメン | 22,100 | 0.52% | 682 | 722 | 680 | 714 | 642,400 | ▲ | 0.22% |
| 2025-04-17 | 3083 | シーズメン | 32,600 | 0.77% | 729 | 747 | 693 | 706 | 311,100 | ▲ | 0.25% |
| 2025-04-18 | 3083 | シーズメン | 26,200 | 0.62% | 708 | 750 | 693 | 746 | 236,200 | ▼ | -0.15% |
| 2025-04-21 | 3083 | シーズメン | 18,800 | 0.44% | 749 | 788 | 749 | 784 | 275,400 | ▼ | -0.18% |
| 2025-05-02 | 3083 | シーズメン | 21,300 | 0.50% | 796 | 798 | 775 | 783 | 69,700 | ▲ | 0.06% |
| 2025-05-07 | 3083 | シーズメン | 15,700 | 0.37% | 779 | 825 | 775 | 824 | 76,500 | ▼ | -0.13% |
| 2025-05-19 | 3083 | シーズメン | 21,500 | 0.51% | 849 | 870 | 844 | 855 | 179,700 | ▲ | 0.08% |
| 2025-05-21 | 3083 | シーズメン | 23,900 | 0.49% | 849 | 849 | 803 | 839 | 135,100 | ▼ | -0.02% |
| 2025-05-22 | 3083 | シーズメン | 31,300 | 0.65% | 831 | 845 | 820 | 825 | 55,400 | ▲ | 0.16% |
| 2025-05-26 | 3083 | シーズメン | 28,400 | 0.59% | 841 | 857 | 834 | 850 | 82,400 | ▼ | -0.06% |
| 2025-05-27 | 3083 | シーズメン | 22,800 | 0.47% | 850 | 872 | 848 | 869 | 151,600 | ▼ | -0.12% |
| 2025-06-03 | 3083 | シーズメン | 24,200 | 0.50% | 903 | 905 | 892 | 894 | 69,800 | ▲ | 0.06% |
| 2024-06-05 | 3086 | Ｊフロント | 1,434,753 | 0.53% | 1,596 | 1,599 | 1,555 | 1,563 | 1,920,400 | ▲ | 0.12% |
| 2024-06-10 | 3086 | Ｊフロント | 0 | 0.00% | 1,645 | 1,669 | 1,645 | 1,664 | 1,411,700 | ▼ | -0.53% |
| 2024-12-09 | 3086 | Ｊフロント | 1,354,398 | 0.50% | 1,900 | 1,903 | 1,878 | 1,888 | 1,810,600 | ▲ | 0.09% |
| 2024-12-10 | 3086 | Ｊフロント | 698,198 | 0.25% | 1,897 | 1,902 | 1,879 | 1,894 | 1,181,700 | ▼ | -0.25% |
| 2024-12-18 | 3086 | Ｊフロント | 1,503,298 | 0.55% | 1,930 | 1,936 | 1,908 | 1,908 | 1,219,200 | ▲ | 0.11% |
| 2024-12-19 | 3086 | Ｊフロント | 1,732,598 | 0.64% | 1,881 | 1,939 | 1,881 | 1,930 | 1,675,000 | ▲ | 0.08% |
| 2024-12-23 | 3086 | Ｊフロント | 1,939,198 | 0.71% | 1,978 | 1,998 | 1,975 | 1,990 | 1,816,400 | ▲ | 0.06% |
| 2024-12-30 | 3086 | Ｊフロント | 2,174,802 | 0.80% | 2,160 | 2,173 | 2,123 | 2,128 | 2,100,800 | ▲ | 0.09% |
| 2025-01-06 | 3086 | Ｊフロント | 2,513,784 | 0.92% | 2,134 | 2,140 | 2,065 | 2,081 | 2,134,800 | ▲ | 0.12% |
| 2025-01-08 | 3086 | Ｊフロント | 1,983,279 | 0.73% | 2,050 | 2,061 | 2,018 | 2,018 | 2,345,000 | ▼ | -0.19% |
| 2025-01-09 | 3086 | Ｊフロント | 1,178,979 | 0.43% | 2,020 | 2,058 | 2,018 | 2,025 | 1,246,700 | ▼ | -0.3% |
| 2025-01-22 | 3086 | Ｊフロント | 1,519,079 | 0.56% | 2,014 | 2,032 | 2,000 | 2,000 | 1,245,300 | ▲ | 0.28% |
| 2025-01-30 | 3086 | Ｊフロント | 1,730,179 | 0.63% | 2,152 | 2,193 | 2,142 | 2,181 | 1,605,600 | ▲ | 0.06% |
| 2025-02-05 | 3086 | Ｊフロント | 1,581,079 | 0.58% | 2,193 | 2,201 | 2,104 | 2,112 | 2,118,000 | ▼ | -0.05% |
| 2025-02-05 | 3086 | Ｊフロント | 1,581,079 | 0.58% | 2,193 | 2,201 | 2,104 | 2,112 | 2,118,000 | ▼ | -0.05% |
| 2025-02-07 | 3086 | Ｊフロント | 1,324,879 | 0.48% | 2,096 | 2,111 | 2,071 | 2,096 | 886,900 | ▼ | -0.09% |
| 2025-02-07 | 3086 | Ｊフロント | 1,324,879 | 0.48% | 2,096 | 2,111 | 2,071 | 2,096 | 886,900 | ▼ | -0.09% |
| 2025-02-10 | 3086 | Ｊフロント | 1,879,379 | 0.69% | 2,075 | 2,098 | 2,062 | 2,097 | 842,500 | ▲ | 0.2% |
| 2025-02-10 | 3086 | Ｊフロント | 1,879,379 | 0.69% | 2,075 | 2,098 | 2,062 | 2,097 | 842,500 | ▲ | 0.2% |
| 2025-02-12 | 3086 | Ｊフロント | 2,095,379 | 0.77% | 2,101 | 2,104 | 2,066 | 2,078 | 938,500 | ▲ | 0.08% |
| 2025-02-12 | 3086 | Ｊフロント | 2,095,379 | 0.77% | 2,101 | 2,104 | 2,066 | 2,078 | 938,500 | ▲ | 0.08% |
| 2025-02-13 | 3086 | Ｊフロント | 1,741,279 | 0.64% | 2,087 | 2,093 | 2,056 | 2,082 | 1,329,600 | ▼ | -0.13% |
| 2025-02-13 | 3086 | Ｊフロント | 1,741,279 | 0.64% | 2,087 | 2,093 | 2,056 | 2,082 | 1,329,600 | ▼ | -0.13% |
| 2025-02-19 | 3086 | Ｊフロント | 1,620,577 | 0.59% | 2,037 | 2,055 | 2,032 | 2,044 | 964,300 | ▼ | -0.05% |
| 2025-02-20 | 3086 | Ｊフロント | 1,311,877 | 0.48% | 2,025 | 2,027 | 1,950 | 1,961 | 2,106,400 | ▼ | -0.1% |
| 2025-02-26 | 3086 | Ｊフロント | 1,421,174 | 0.52% | 1,942 | 1,990 | 1,940 | 1,990 | 2,601,300 | ▲ | 0.04% |
| 2025-02-27 | 3086 | Ｊフロント | 1,700,574 | 0.62% | 1,973 | 2,012 | 1,952 | 1,997 | 1,610,800 | ▲ | 0.09% |
| 2025-03-04 | 3086 | Ｊフロント | 1,596,362 | 0.59% | 1,987 | 1,996 | 1,916 | 1,933 | 1,967,900 | ▼ | -0.03% |
| 2025-03-05 | 3086 | Ｊフロント | 1,240,562 | 0.45% | 1,955 | 1,958 | 1,930 | 1,937 | 1,103,900 | ▼ | -0.13% |
| 2024-07-23 | 3091 | ブロンコＢ | 76,013 | 0.50% | 3,455 | 3,520 | 3,455 | 3,465 | 69,100 | ▲ | 0.12% |
| 2024-07-31 | 3091 | ブロンコＢ | 73,482 | 0.48% | 3,500 | 3,530 | 3,460 | 3,530 | 48,400 | ▼ | -0.02% |
| 2024-12-20 | 3091 | ブロンコＢ | 80,882 | 0.53% | 3,735 | 3,740 | 3,690 | 3,705 | 73,300 | ▲ | 0.12% |
| 2024-12-24 | 3091 | ブロンコＢ | 106,982 | 0.70% | 3,700 | 3,700 | 3,645 | 3,675 | 118,700 | ▲ | 0.16% |
| 2024-12-25 | 3091 | ブロンコＢ | 127,382 | 0.84% | 3,695 | 3,695 | 3,630 | 3,640 | 103,500 | ▲ | 0.14% |
| 2024-12-27 | 3091 | ブロンコＢ | 119,882 | 0.79% | 3,680 | 3,705 | 3,650 | 3,700 | 270,600 | ▼ | -0.04% |
| 2025-01-17 | 3091 | ブロンコＢ | 124,182 | 0.82% | 3,510 | 3,510 | 3,395 | 3,425 | 85,500 | ▲ | 0.02% |
| 2025-01-22 | 3091 | ブロンコＢ | 118,582 | 0.78% | 3,680 | 3,710 | 3,540 | 3,630 | 351,600 | ▼ | -0.03% |
| 2025-01-28 | 3091 | ブロンコＢ | 99,682 | 0.66% | 3,630 | 3,710 | 3,630 | 3,705 | 64,500 | ▼ | -0.12% |
| 2025-02-12 | 3091 | ブロンコＢ | 106,182 | 0.70% | 3,590 | 3,600 | 3,555 | 3,590 | 17,200 | ▲ | 0.03% |
| 2025-02-12 | 3091 | ブロンコＢ | 106,182 | 0.70% | 3,590 | 3,600 | 3,555 | 3,590 | 17,200 | ▲ | 0.03% |
| 2025-03-10 | 3091 | ブロンコＢ | 105,282 | 0.69% | 3,660 | 3,675 | 3,645 | 3,660 | 22,800 | ▼ | -0.01% |
| 2025-03-12 | 3091 | ブロンコＢ | 110,182 | 0.73% | 3,660 | 3,695 | 3,645 | 3,690 | 27,500 | ▲ | 0.04% |
| 2025-03-17 | 3091 | ブロンコＢ | 105,182 | 0.69% | 3,710 | 3,725 | 3,690 | 3,705 | 19,600 | ▼ | -0.04% |
| 2025-03-25 | 3091 | ブロンコＢ | 88,582 | 0.58% | 3,790 | 3,830 | 3,780 | 3,825 | 25,700 | ▼ | -0.1% |
| 2025-03-26 | 3091 | ブロンコＢ | 73,282 | 0.48% | 3,830 | 3,890 | 3,830 | 3,855 | 52,800 | ▼ | -0.09% |
| 2025-03-27 | 3091 | ブロンコＢ | 80,482 | 0.53% | 3,850 | 3,925 | 3,850 | 3,905 | 62,800 | ▲ | 0.05% |
| 2025-04-07 | 3091 | ブロンコＢ | 68,782 | 0.45% | 3,400 | 3,460 | 3,305 | 3,400 | 98,000 | ▼ | -0.08% |
| 2025-04-09 | 3091 | ブロンコＢ | 76,082 | 0.50% | 3,545 | 3,635 | 3,495 | 3,610 | 42,400 | ▲ | 0.04% |
| 2025-04-16 | 3091 | ブロンコＢ | 75,082 | 0.49% | 3,745 | 3,785 | 3,740 | 3,780 | 23,000 | ▼ | -0.01% |
| 2025-04-17 | 3091 | ブロンコＢ | 83,382 | 0.55% | 3,765 | 3,785 | 3,740 | 3,780 | 23,100 | ▲ | 0.06% |
| 2025-04-21 | 3091 | ブロンコＢ | 68,382 | 0.45% | 3,855 | 3,935 | 3,855 | 3,930 | 61,100 | ▼ | -0.1% |
| 2025-04-23 | 3091 | ブロンコＢ | 88,882 | 0.58% | 3,685 | 3,740 | 3,615 | 3,620 | 285,400 | ▲ | 0.12% |
| 2025-04-24 | 3091 | ブロンコＢ | 96,482 | 0.63% | 3,625 | 3,630 | 3,535 | 3,560 | 140,900 | ▲ | 0.05% |
| 2025-04-25 | 3091 | ブロンコＢ | 115,382 | 0.76% | 3,560 | 3,600 | 3,545 | 3,575 | 78,400 | ▲ | 0.13% |
| 2025-04-28 | 3091 | ブロンコＢ | 124,882 | 0.82% | 3,585 | 3,605 | 3,570 | 3,570 | 74,400 | ▲ | 0.05% |
| 2025-05-01 | 3091 | ブロンコＢ | 139,182 | 0.92% | 3,575 | 3,580 | 3,545 | 3,550 | 69,400 | ▲ | 0.1% |
| 2025-05-07 | 3091 | ブロンコＢ | 153,182 | 1.01% | 3,575 | 3,605 | 3,560 | 3,600 | 102,400 | ▲ | 0.08% |
| 2025-05-12 | 3091 | ブロンコＢ | 166,582 | 1.10% | 3,635 | 3,635 | 3,590 | 3,610 | 82,300 | ▲ | 0.09% |
| 2025-05-15 | 3091 | ブロンコＢ | 181,582 | 1.20% | 3,545 | 3,600 | 3,545 | 3,570 | 81,300 | ▲ | 0.09% |
| 2025-05-19 | 3091 | ブロンコＢ | 201,482 | 1.33% | 3,620 | 3,630 | 3,560 | 3,585 | 140,300 | ▲ | 0.13% |
| 2025-05-20 | 3091 | ブロンコＢ | 214,782 | 1.42% | 3,600 | 3,605 | 3,540 | 3,545 | 86,800 | ▲ | 0.08% |
| 2025-05-26 | 3091 | ブロンコＢ | 207,682 | 1.37% | 3,580 | 3,625 | 3,570 | 3,625 | 56,500 | ▼ | -0.04% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 1,504,166 | 0.50% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 0.12% |
| 2024-04-01 | 3092 | ＺＯＺＯ | 1,438,866 | 0.47% | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | ▼ | -0.03% |
| 2024-06-25 | 3092 | ＺＯＺＯ | 1,547,976 | 0.51% | 3,915 | 3,993 | 3,898 | 3,971 | 755,100 | ▲ | 0.1% |
| 2024-07-01 | 3092 | ＺＯＺＯ | 1,852,812 | 0.61% | 4,022 | 4,080 | 4,021 | 4,058 | 719,500 | ▲ | 0.09% |
| 2024-07-05 | 3092 | ＺＯＺＯ | 2,153,297 | 0.71% | 4,199 | 4,322 | 4,190 | 4,320 | 1,199,900 | ▲ | 0.09% |
| 2024-07-05 | 3092 | ＺＯＺＯ | 2,153,297 | 0.71% | 4,199 | 4,322 | 4,190 | 4,320 | 1,199,900 | ▲ | 0.09% |
| 2024-07-11 | 3092 | ＺＯＺＯ | 2,046,393 | 0.68% | 4,391 | 4,415 | 4,359 | 4,394 | 872,800 | ▼ | -0.02% |
| 2024-07-17 | 3092 | ＺＯＺＯ | 1,748,245 | 0.58% | 4,329 | 4,329 | 4,260 | 4,296 | 1,082,500 | ▼ | -0.1% |
| 2024-07-23 | 3092 | ＺＯＺＯ | 1,805,729 | 0.60% | 4,264 | 4,324 | 4,264 | 4,300 | 483,900 | ▲ | 0.02% |
| 2024-07-24 | 3092 | ＺＯＺＯ | 1,783,529 | 0.59% | 4,230 | 4,297 | 4,216 | 4,268 | 1,134,100 | ▼ | -0.01% |
| 2024-07-25 | 3092 | ＺＯＺＯ | 1,856,641 | 0.61% | 4,213 | 4,305 | 4,212 | 4,285 | 1,095,300 | ▲ | 0.02% |
| 2024-07-30 | 3092 | ＺＯＺＯ | 1,770,548 | 0.58% | 4,395 | 4,403 | 4,295 | 4,348 | 838,800 | ▼ | -0.03% |
| 2024-08-01 | 3092 | ＺＯＺＯ | 1,812,248 | 0.60% | 4,078 | 4,188 | 4,074 | 4,156 | 2,422,000 | ▲ | 0.02% |
| 2024-08-02 | 3092 | ＺＯＺＯ | 1,761,864 | 0.58% | 4,086 | 4,217 | 4,078 | 4,167 | 2,274,800 | ▼ | -0.02% |
| 2024-08-05 | 3092 | ＺＯＺＯ | 1,215,964 | 0.40% | 4,059 | 4,178 | 3,935 | 3,981 | 2,665,300 | ▼ | -0.17% |
| 2024-09-19 | 3092 | ＺＯＺＯ | 1,712,885 | 0.57% | 4,915 | 5,007 | 4,908 | 4,962 | 886,600 | ▲ | 0.56% |
| 2024-09-20 | 3092 | ＺＯＺＯ | 1,498,585 | 0.49% | 4,991 | 5,000 | 4,851 | 4,895 | 1,632,500 | ▼ | -0.07% |
| 2024-09-27 | 3092 | ＺＯＺＯ | 1,674,135 | 0.55% | 5,050 | 5,225 | 5,035 | 5,217 | 2,488,100 | ▲ | 0.06% |
| 2024-09-30 | 3092 | ＺＯＺＯ | 1,805,533 | 0.60% | 5,117 | 5,260 | 5,117 | 5,214 | 2,526,200 | ▲ | 0.04% |
| 2024-10-02 | 3092 | ＺＯＺＯ | 1,770,865 | 0.58% | 5,107 | 5,118 | 4,932 | 4,974 | 1,878,900 | ▼ | -0.02% |
| 2024-10-08 | 3092 | ＺＯＺＯ | 1,856,971 | 0.61% | 5,186 | 5,315 | 5,180 | 5,305 | 1,259,400 | ▲ | 0.03% |
| 2024-10-09 | 3092 | ＺＯＺＯ | 1,048,971 | 0.34% | 5,380 | 5,445 | 5,357 | 5,419 | 1,201,200 | ▼ | -0.26% |
| 2025-03-31 | 3092 | ＺＯＺＯ | 1,712,725 | 0.57% | 1,440 | 1,451 | 1,412 | 1,433 | 3,303,900 | ▲ | 0.16% |
| 2025-04-01 | 3092 | ＺＯＺＯ | 4,483,017 | 0.49% | 1,458 | 1,463 | 1,429 | 1,454 | 3,242,600 | ▼ | -0.07% |
| 2025-04-02 | 3092 | ＺＯＺＯ | 4,591,017 | 0.50% | 1,469 | 1,484 | 1,426 | 1,450 | 2,969,300 | ▲ | 0.01% |
| 2025-04-07 | 3092 | ＺＯＺＯ | 2,189,545 | 0.24% | 1,461 | 1,467 | 1,371 | 1,371 | 4,732,300 | ▼ | -0.26% |
| 2024-03-04 | 3093 | トレファク | 106,046 | 0.43% | 1,431 | 1,436 | 1,389 | 1,419 | 197,300 | ▼ | -0.14% |
| 2025-01-06 | 3093 | トレファク | 121,746 | 0.50% | 1,417 | 1,424 | 1,379 | 1,379 | 145,800 | ▲ | 0.07% |
| 2025-01-07 | 3093 | トレファク | 116,546 | 0.47% | 1,394 | 1,399 | 1,383 | 1,389 | 99,500 | ▼ | -0.03% |
| 2024-09-06 | 3097 | 物語コーポ | 183,554 | 0.50% | 3,585 | 3,590 | 3,440 | 3,480 | 285,500 | ▲ | 0.09% |
| 2024-09-17 | 3097 | 物語コーポ | 241,457 | 0.66% | 3,600 | 3,660 | 3,585 | 3,645 | 295,400 | ▲ | 0.16% |
| 2024-09-26 | 3097 | 物語コーポ | 264,160 | 0.70% | 3,725 | 3,800 | 3,690 | 3,795 | 350,900 | ▲ | 0.03% |
| 2024-10-02 | 3097 | 物語コーポ | 239,860 | 0.64% | 3,900 | 3,955 | 3,805 | 3,825 | 277,300 | ▼ | -0.05% |
| 2024-10-03 | 3097 | 物語コーポ | 214,763 | 0.57% | 3,865 | 3,880 | 3,780 | 3,825 | 242,700 | ▼ | -0.07% |
| 2024-10-10 | 3097 | 物語コーポ | 237,666 | 0.63% | 3,975 | 4,000 | 3,825 | 3,890 | 407,800 | ▲ | 0.06% |
| 2024-10-18 | 3097 | 物語コーポ | 211,958 | 0.56% | 3,705 | 3,710 | 3,640 | 3,685 | 236,700 | ▼ | -0.06% |
| 2024-10-22 | 3097 | 物語コーポ | 181,659 | 0.47% | 3,705 | 3,715 | 3,660 | 3,680 | 160,200 | ▼ | -0.09% |
| 2024-12-05 | 3097 | 物語コーポ | 200,291 | 0.51% | 3,610 | 3,615 | 3,550 | 3,605 | 247,400 | ▲ | 0.08% |
| 2024-12-09 | 3097 | 物語コーポ | 243,191 | 0.62% | 3,675 | 3,735 | 3,675 | 3,700 | 366,100 | ▲ | 0.1% |
| 2024-12-11 | 3097 | 物語コーポ | 301,191 | 0.77% | 3,720 | 3,780 | 3,690 | 3,740 | 356,400 | ▲ | 0.15% |
| 2024-12-12 | 3097 | 物語コーポ | 324,491 | 0.83% | 3,745 | 3,745 | 3,690 | 3,705 | 413,000 | ▲ | 0.05% |
| 2024-12-16 | 3097 | 物語コーポ | 380,091 | 0.97% | 3,665 | 3,680 | 3,550 | 3,555 | 698,800 | ▲ | 0.14% |
| 2024-12-18 | 3097 | 物語コーポ | 389,791 | 1.00% | 3,580 | 3,600 | 3,555 | 3,580 | 275,600 | ▲ | 0.03% |
| 2024-12-23 | 3097 | 物語コーポ | 446,491 | 1.13% | 3,565 | 3,605 | 3,540 | 3,550 | 596,800 | ▲ | 0.12% |
| 2024-12-26 | 3097 | 物語コーポ | 417,991 | 1.06% | 3,520 | 3,555 | 3,495 | 3,530 | 1,123,000 | ▼ | -0.06% |
| 2024-12-30 | 3097 | 物語コーポ | 383,191 | 0.97% | 3,555 | 3,565 | 3,455 | 3,465 | 328,200 | ▼ | -0.09% |
| 2025-01-06 | 3097 | 物語コーポ | 417,891 | 1.06% | 3,465 | 3,490 | 3,415 | 3,430 | 332,600 | ▲ | 0.09% |
| 2025-01-09 | 3097 | 物語コーポ | 437,591 | 1.11% | 3,330 | 3,360 | 3,315 | 3,325 | 197,400 | ▲ | 0.05% |
| 2025-01-15 | 3097 | 物語コーポ | 425,891 | 1.08% | 3,375 | 3,375 | 3,305 | 3,315 | 308,400 | ▼ | -0.03% |
| 2025-01-21 | 3097 | 物語コーポ | 451,891 | 1.15% | 3,310 | 3,330 | 3,290 | 3,310 | 142,900 | ▲ | 0.06% |
| 2025-01-27 | 3097 | 物語コーポ | 491,991 | 1.25% | 3,375 | 3,395 | 3,365 | 3,375 | 248,200 | ▲ | 0.1% |
| 2025-01-28 | 3097 | 物語コーポ | 455,191 | 1.16% | 3,395 | 3,455 | 3,395 | 3,425 | 262,200 | ▼ | -0.09% |
| 2025-01-29 | 3097 | 物語コーポ | 471,691 | 1.20% | 3,425 | 3,430 | 3,355 | 3,370 | 205,300 | ▲ | 0.04% |
| 2025-01-30 | 3097 | 物語コーポ | 464,897 | 1.18% | 3,365 | 3,390 | 3,340 | 3,380 | 478,000 | ▼ | -0.02% |
| 2025-02-05 | 3097 | 物語コーポ | 419,997 | 1.07% | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | ▼ | -0.1% |
| 2025-02-05 | 3097 | 物語コーポ | 419,997 | 1.07% | 3,300 | 3,320 | 3,285 | 3,300 | 159,700 | ▼ | -0.1% |
| 2025-02-07 | 3097 | 物語コーポ | 456,097 | 1.16% | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | ▲ | 0.08% |
| 2025-02-07 | 3097 | 物語コーポ | 456,097 | 1.16% | 3,350 | 3,385 | 3,340 | 3,375 | 127,400 | ▲ | 0.08% |
| 2025-02-10 | 3097 | 物語コーポ | 398,297 | 1.01% | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | ▼ | -0.14% |
| 2025-02-10 | 3097 | 物語コーポ | 398,297 | 1.01% | 3,400 | 3,450 | 3,390 | 3,425 | 372,800 | ▼ | -0.14% |
| 2025-02-12 | 3097 | 物語コーポ | 387,697 | 0.98% | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | ▼ | -0.03% |
| 2025-02-12 | 3097 | 物語コーポ | 387,697 | 0.98% | 3,250 | 3,320 | 3,155 | 3,285 | 929,000 | ▼ | -0.03% |
| 2025-02-14 | 3097 | 物語コーポ | 348,697 | 0.88% | 3,385 | 3,420 | 3,340 | 3,355 | 154,900 | ▼ | -0.09% |
| 2025-02-17 | 3097 | 物語コーポ | 370,497 | 0.94% | 3,390 | 3,400 | 3,315 | 3,315 | 120,800 | ▲ | 0.05% |
| 2025-02-18 | 3097 | 物語コーポ | 628,597 | 1.60% | 3,305 | 3,325 | 3,245 | 3,245 | 226,300 | ▲ | 0.66% |
| 2025-02-20 | 3097 | 物語コーポ | 624,897 | 1.59% | 3,200 | 3,205 | 3,150 | 3,175 | 189,600 | ▼ | -0.01% |
| 2025-02-27 | 3097 | 物語コーポ | 568,097 | 1.44% | 3,245 | 3,255 | 3,200 | 3,240 | 119,900 | ▼ | -0.15% |
| 2025-03-07 | 3097 | 物語コーポ | 534,093 | 1.36% | 3,230 | 3,285 | 3,210 | 3,250 | 196,000 | ▼ | -0.07% |
| 2025-03-11 | 3097 | 物語コーポ | 449,793 | 1.14% | 3,345 | 3,400 | 3,320 | 3,385 | 299,400 | ▼ | -0.22% |
| 2025-03-12 | 3097 | 物語コーポ | 477,993 | 1.21% | 3,415 | 3,480 | 3,415 | 3,460 | 324,600 | ▲ | 0.07% |
| 2025-03-19 | 3097 | 物語コーポ | 517,593 | 1.32% | 3,425 | 3,435 | 3,395 | 3,425 | 151,800 | ▲ | 0.11% |
| 2025-04-01 | 3097 | 物語コーポ | 557,846 | 1.42% | 3,390 | 3,405 | 3,310 | 3,310 | 231,500 | ▲ | 0.09% |
| 2025-04-07 | 3097 | 物語コーポ | 536,246 | 1.36% | 3,055 | 3,140 | 2,960 | 3,045 | 453,400 | ▼ | -0.05% |
| 2025-04-09 | 3097 | 物語コーポ | 508,746 | 1.29% | 3,205 | 3,265 | 3,180 | 3,245 | 220,600 | ▼ | -0.07% |
| 2025-04-11 | 3097 | 物語コーポ | 424,646 | 1.08% | 3,390 | 3,550 | 3,385 | 3,540 | 461,300 | ▼ | -0.2% |
| 2025-04-15 | 3097 | 物語コーポ | 388,746 | 0.99% | 3,600 | 3,630 | 3,595 | 3,615 | 170,200 | ▼ | -0.09% |
| 2025-05-01 | 3097 | 物語コーポ | 345,346 | 0.88% | 3,700 | 3,700 | 3,620 | 3,685 | 206,500 | ▼ | -0.1% |
| 2025-05-08 | 3097 | 物語コーポ | 369,246 | 0.94% | 3,705 | 3,705 | 3,640 | 3,645 | 197,900 | ▲ | 0.05% |
| 2025-05-13 | 3097 | 物語コーポ | 350,403 | 0.89% | 3,565 | 3,655 | 3,510 | 3,630 | 291,900 | ▼ | -0.04% |
| 2025-05-14 | 3097 | 物語コーポ | 307,503 | 0.78% | 3,580 | 3,635 | 3,535 | 3,635 | 272,700 | ▼ | -0.1% |
| 2025-05-20 | 3097 | 物語コーポ | 320,803 | 0.81% | 3,585 | 3,585 | 3,445 | 3,445 | 604,900 | ▲ | 0.03% |
| 2025-05-28 | 3097 | 物語コーポ | 353,778 | 0.90% | 3,535 | 3,565 | 3,500 | 3,545 | 207,400 | ▲ | 0.08% |
| 2025-05-29 | 3097 | 物語コーポ | 352,678 | 0.89% | 3,535 | 3,580 | 3,535 | 3,555 | 296,600 | ▼ | -0.01% |
| 2025-05-30 | 3097 | 物語コーポ | 353,678 | 0.90% | 3,560 | 3,590 | 3,535 | 3,585 | 283,800 | ▲ | 0.01% |
| 2024-09-27 | 3099 | 三越伊勢丹 | 3,030,052 | 0.77% | 2,395 | 2,491 | 2,311 | 2,491 | 10,964,400 | ▲ | 0.33% |
| 2024-09-30 | 3099 | 三越伊勢丹 | 3,372,492 | 0.86% | 2,291 | 2,295 | 2,159 | 2,226 | 13,748,500 | ▲ | 0.08% |
| 2024-10-01 | 3099 | 三越伊勢丹 | 3,009,192 | 0.77% | 2,290 | 2,365 | 2,267 | 2,345 | 7,808,800 | ▼ | -0.08% |
| 2024-10-03 | 3099 | 三越伊勢丹 | 2,684,692 | 0.68% | 2,354 | 2,362 | 2,286 | 2,298 | 6,727,800 | ▼ | -0.08% |
| 2024-10-07 | 3099 | 三越伊勢丹 | 2,255,761 | 0.57% | 2,409 | 2,513 | 2,401 | 2,476 | 10,829,200 | ▼ | -0.11% |
| 2024-10-08 | 3099 | 三越伊勢丹 | 2,659,261 | 0.68% | 2,409 | 2,413 | 2,336 | 2,343 | 6,664,000 | ▲ | 0.11% |
| 2024-10-09 | 3099 | 三越伊勢丹 | 1,342,561 | 0.34% | 2,414 | 2,427 | 2,332 | 2,335 | 5,036,400 | ▼ | -0.34% |
| 2024-11-13 | 3099 | 三越伊勢丹 | 2,038,419 | 0.52% | 2,290 | 2,303 | 2,246 | 2,285 | 4,422,000 | ▲ | 0.07% |
| 2024-11-19 | 3099 | 三越伊勢丹 | 2,411,467 | 0.61% | 2,273 | 2,313 | 2,257 | 2,281 | 2,475,000 | ▲ | 0.08% |
| 2024-11-26 | 3099 | 三越伊勢丹 | 2,821,483 | 0.72% | 2,201 | 2,208 | 2,163 | 2,180 | 2,547,700 | ▲ | 0.1% |
| 2024-11-29 | 3099 | 三越伊勢丹 | 3,221,830 | 0.83% | 2,161 | 2,177 | 2,121 | 2,131 | 2,835,300 | ▲ | 0.1% |
| 2024-12-02 | 3099 | 三越伊勢丹 | 3,521,630 | 0.91% | 2,130 | 2,178 | 2,114 | 2,168 | 3,095,100 | ▲ | 0.08% |
| 2024-12-04 | 3099 | 三越伊勢丹 | 3,998,978 | 1.04% | 2,224 | 2,374 | 2,223 | 2,366 | 8,161,600 | ▲ | 0.13% |
| 2024-12-06 | 3099 | 三越伊勢丹 | 2,576,158 | 0.67% | 2,300 | 2,338 | 2,292 | 2,325 | 3,054,000 | ▼ | -0.37% |
| 2024-12-12 | 3099 | 三越伊勢丹 | 2,296,028 | 0.59% | 2,307 | 2,317 | 2,264 | 2,311 | 3,890,400 | ▼ | -0.08% |
| 2024-12-16 | 3099 | 三越伊勢丹 | 2,323,743 | 0.60% | 2,345 | 2,376 | 2,336 | 2,364 | 2,436,300 | ▲ | 0.01% |
| 2024-12-17 | 3099 | 三越伊勢丹 | 2,197,743 | 0.57% | 2,367 | 2,411 | 2,358 | 2,367 | 3,391,000 | ▼ | -0.03% |
| 2024-12-23 | 3099 | 三越伊勢丹 | 2,532,543 | 0.65% | 2,474 | 2,505 | 2,444 | 2,499 | 4,059,200 | ▲ | 0.08% |
| 2024-12-26 | 3099 | 三越伊勢丹 | 2,701,079 | 0.70% | 2,551 | 2,725 | 2,541 | 2,712 | 8,046,100 | ▲ | 0.04% |
| 2024-12-30 | 3099 | 三越伊勢丹 | 2,557,746 | 0.66% | 2,750 | 2,764 | 2,726 | 2,753 | 2,851,700 | ▼ | -0.03% |
| 2025-01-06 | 3099 | 三越伊勢丹 | 2,170,746 | 0.56% | 2,764 | 2,766 | 2,654 | 2,683 | 3,843,500 | ▼ | -0.09% |
| 2025-01-08 | 3099 | 三越伊勢丹 | 1,828,446 | 0.47% | 2,660 | 2,666 | 2,576 | 2,587 | 3,546,100 | ▼ | -0.09% |
| 2025-01-16 | 3099 | 三越伊勢丹 | 5,758,826 | 1.49% | 2,446 | 2,515 | 2,403 | 2,403 | 3,895,600 | ▲ | 1.25% |
| 2025-01-20 | 3099 | 三越伊勢丹 | 5,849,226 | 1.52% | 2,441 | 2,511 | 2,441 | 2,497 | 2,568,500 | ▲ | 0.03% |
| 2025-01-21 | 3099 | 三越伊勢丹 | 3,896,826 | 1.01% | 2,543 | 2,543 | 2,466 | 2,496 | 2,330,300 | ▼ | -0.51% |
| 2025-01-22 | 3099 | 三越伊勢丹 | 2,000,026 | 0.52% | 2,530 | 2,530 | 2,479 | 2,502 | 1,991,500 | ▼ | -0.49% |
| 2025-01-23 | 3099 | 三越伊勢丹 | 1,149,996 | 0.29% | 2,493 | 2,533 | 2,478 | 2,520 | 2,132,900 | ▼ | -0.23% |
| 2025-05-13 | 3099 | 三越伊勢丹 | 2,101,106 | 0.55% | 2,047 | 2,069 | 2,010 | 2,030 | 4,898,700 | ▲ | 0.12% |
| 2025-05-22 | 3099 | 三越伊勢丹 | 2,285,298 | 0.60% | 2,186 | 2,237 | 2,174 | 2,207 | 2,900,900 | ▲ | 0.04% |
| 2025-05-27 | 3099 | 三越伊勢丹 | 2,271,158 | 0.59% | 2,139 | 2,167 | 2,133 | 2,167 | 2,145,400 | ▼ | -0.01% |
| 2025-05-28 | 3099 | 三越伊勢丹 | 2,331,958 | 0.61% | 2,198 | 2,229 | 2,191 | 2,202 | 2,565,100 | ▲ | 0.02% |
| 2025-06-03 | 3099 | 三越伊勢丹 | 2,904,784 | 0.76% | 2,190 | 2,240 | 2,170 | 2,224 | 3,594,100 | ▲ | 0.15% |
| 2025-06-04 | 3099 | 三越伊勢丹 | 3,149,384 | 0.82% | 2,235 | 2,286 | 2,234 | 2,257 | 3,060,200 | ▲ | 0.05% |
| 2024-11-15 | 3101 | 東洋紡 | 464,582 | 0.52% | 944 | 945 | 937 | 937 | 234,800 | ▲ | 0.08% |
| 2024-11-19 | 3101 | 東洋紡 | 542,882 | 0.60% | 944 | 950 | 942 | 943 | 254,200 | ▲ | 0.07% |
| 2024-11-22 | 3101 | 東洋紡 | 624,082 | 0.70% | 939 | 950 | 938 | 950 | 208,300 | ▲ | 0.09% |
| 2024-11-27 | 3101 | 東洋紡 | 728,167 | 0.81% | 936 | 939 | 921 | 922 | 501,100 | ▲ | 0.11% |
| 2024-12-02 | 3101 | 東洋紡 | 711,824 | 0.79% | 925 | 931 | 921 | 927 | 275,300 | ▼ | -0.02% |
| 2024-12-04 | 3101 | 東洋紡 | 730,523 | 0.82% | 929 | 931 | 921 | 922 | 304,700 | ▲ | 0.02% |
| 2024-12-09 | 3101 | 東洋紡 | 816,955 | 0.91% | 938 | 953 | 938 | 946 | 388,700 | ▲ | 0.09% |
| 2024-12-17 | 3101 | 東洋紡 | 777,855 | 0.87% | 950 | 951 | 936 | 937 | 527,600 | ▼ | -0.04% |
| 2024-12-19 | 3101 | 東洋紡 | 817,454 | 0.91% | 933 | 945 | 932 | 936 | 281,700 | ▲ | 0.04% |
| 2024-12-26 | 3101 | 東洋紡 | 785,605 | 0.88% | 945 | 958 | 945 | 955 | 305,100 | ▼ | -0.03% |
| 2025-01-08 | 3101 | 東洋紡 | 801,505 | 0.90% | 960 | 966 | 955 | 955 | 273,200 | ▲ | 0.02% |
| 2025-01-09 | 3101 | 東洋紡 | 762,505 | 0.85% | 955 | 958 | 950 | 957 | 275,200 | ▼ | -0.05% |
| 2025-01-14 | 3101 | 東洋紡 | 503,205 | 0.56% | 949 | 953 | 941 | 948 | 268,600 | ▼ | -0.28% |
| 2025-01-23 | 3101 | 東洋紡 | 175,305 | 0.19% | 964 | 966 | 958 | 965 | 143,000 | ▼ | -0.37% |
| 2025-03-17 | 3101 | 東洋紡 | 455,735 | 0.51% | 978 | 987 | 978 | 986 | 217,500 | ▲ | 0.21% |
| 2025-03-18 | 3101 | 東洋紡 | 442,211 | 0.49% | 990 | 999 | 989 | 994 | 246,700 | ▼ | -0.02% |
| 2025-03-21 | 3101 | 東洋紡 | 460,611 | 0.51% | 1,005 | 1,005 | 996 | 996 | 502,200 | ▲ | 0.02% |
| 2025-03-24 | 3101 | 東洋紡 | 443,056 | 0.49% | 998 | 999 | 991 | 996 | 337,600 | ▼ | -0.02% |
| 2025-03-25 | 3101 | 東洋紡 | 447,992 | 0.50% | 994 | 1,000 | 992 | 999 | 383,900 | ▲ | 0.01% |
| 2025-03-26 | 3101 | 東洋紡 | 435,823 | 0.48% | 999 | 1,003 | 993 | 1,002 | 338,100 | ▼ | -0.02% |
| 2025-03-27 | 3101 | 東洋紡 | 467,723 | 0.52% | 998 | 1,004 | 993 | 1,004 | 730,800 | ▲ | 0.04% |
| 2025-03-31 | 3101 | 東洋紡 | 582,623 | 0.65% | 950 | 952 | 940 | 942 | 658,800 | ▲ | 0.13% |
| 2025-04-08 | 3101 | 東洋紡 | 505,323 | 0.56% | 849 | 868 | 846 | 855 | 446,900 | ▼ | -0.08% |
| 2025-04-09 | 3101 | 東洋紡 | 537,423 | 0.60% | 832 | 834 | 808 | 816 | 709,100 | ▲ | 0.03% |
| 2025-04-10 | 3101 | 東洋紡 | 440,723 | 0.49% | 861 | 864 | 842 | 851 | 703,100 | ▼ | -0.1% |
| 2025-04-11 | 3101 | 東洋紡 | 519,423 | 0.58% | 828 | 836 | 816 | 834 | 721,300 | ▲ | 0.08% |
| 2025-04-16 | 3101 | 東洋紡 | 544,950 | 0.61% | 841 | 844 | 834 | 842 | 339,800 | ▲ | 0.03% |
| 2025-04-22 | 3101 | 東洋紡 | 516,050 | 0.57% | 849 | 862 | 849 | 862 | 221,900 | ▼ | -0.04% |
| 2025-04-23 | 3101 | 東洋紡 | 542,750 | 0.60% | 868 | 877 | 866 | 875 | 238,300 | ▲ | 0.03% |
| 2025-04-25 | 3101 | 東洋紡 | 521,850 | 0.58% | 880 | 888 | 877 | 885 | 245,000 | ▼ | -0.02% |
| 2025-05-09 | 3101 | 東洋紡 | 421,598 | 0.47% | 897 | 906 | 895 | 901 | 399,400 | ▼ | -0.1% |
| 2024-03-04 | 3103 | ユニチカ | 569,411 | 0.98% | 162 | 164 | 161 | 162 | 597,200 | ▼ | -0.11% |
| 2024-03-06 | 3103 | ユニチカ | 580,811 | 1.00% | 160 | 165 | 160 | 164 | 500,100 | ▲ | 0.02% |
| 2024-03-07 | 3103 | ユニチカ | 570,211 | 0.98% | 163 | 165 | 162 | 164 | 360,300 | ▼ | -0.02% |
| 2024-03-08 | 3103 | ユニチカ | 486,211 | 0.84% | 162 | 175 | 162 | 175 | 1,381,100 | ▼ | -0.14% |
| 2024-03-14 | 3103 | ユニチカ | 527,711 | 0.91% | 172 | 177 | 171 | 177 | 723,800 | ▲ | 0.07% |
| 2024-03-18 | 3103 | ユニチカ | 596,311 | 1.03% | 174 | 176 | 172 | 173 | 390,900 | ▲ | 0.12% |
| 2024-03-28 | 3103 | ユニチカ | 640,111 | 1.10% | 170 | 170 | 166 | 166 | 326,100 | ▲ | 0.07% |
| 2024-03-29 | 3103 | ユニチカ | 617,911 | 1.06% | 167 | 172 | 167 | 172 | 419,700 | ▼ | -0.04% |
| 2024-04-02 | 3103 | ユニチカ | 570,411 | 0.98% | 171 | 171 | 168 | 168 | 424,800 | ▼ | -0.08% |
| 2024-04-04 | 3103 | ユニチカ | 632,511 | 1.09% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.11% |
| 2024-04-05 | 3103 | ユニチカ | 720,611 | 1.24% | 224 | 254 | 197 | 228 | 37,654,100 | ▲ | 0.14% |
| 2024-04-08 | 3103 | ユニチカ | 896,011 | 1.55% | 216 | 221 | 205 | 208 | 10,967,100 | ▲ | 0.31% |
| 2024-04-09 | 3103 | ユニチカ | 959,811 | 1.66% | 215 | 218 | 205 | 213 | 5,218,300 | ▲ | 0.1% |
| 2024-04-10 | 3103 | ユニチカ | 1,084,311 | 1.87% | 210 | 213 | 200 | 200 | 3,259,100 | ▲ | 0.21% |
| 2024-04-11 | 3103 | ユニチカ | 1,112,011 | 1.92% | 196 | 202 | 193 | 199 | 2,948,600 | ▲ | 0.04% |
| 2024-04-12 | 3103 | ユニチカ | 1,057,211 | 1.83% | 197 | 206 | 196 | 201 | 1,800,000 | ▼ | -0.08% |
| 2024-04-15 | 3103 | ユニチカ | 1,169,611 | 2.02% | 199 | 208 | 199 | 208 | 1,377,100 | ▲ | 0.18% |
| 2024-04-16 | 3103 | ユニチカ | 1,239,811 | 2.14% | 207 | 211 | 204 | 205 | 1,272,000 | ▲ | 0.12% |
| 2024-04-19 | 3103 | ユニチカ | 1,283,211 | 2.22% | 205 | 208 | 199 | 202 | 1,342,700 | ▲ | 0.08% |
| 2024-04-23 | 3103 | ユニチカ | 1,260,611 | 2.18% | 219 | 227 | 211 | 215 | 2,857,000 | ▼ | -0.04% |
| 2024-04-26 | 3103 | ユニチカ | 1,193,911 | 2.06% | 207 | 209 | 202 | 204 | 1,346,600 | ▼ | -0.12% |
| 2024-04-30 | 3103 | ユニチカ | 1,145,911 | 1.98% | 202 | 213 | 201 | 208 | 1,192,300 | ▼ | -0.08% |
| 2024-05-02 | 3103 | ユニチカ | 1,083,311 | 1.87% | 207 | 212 | 206 | 212 | 808,500 | ▼ | -0.1% |
| 2024-05-08 | 3103 | ユニチカ | 972,411 | 1.68% | 209 | 215 | 208 | 214 | 889,300 | ▼ | -0.19% |
| 2024-05-10 | 3103 | ユニチカ | 897,111 | 1.55% | 212 | 215 | 211 | 212 | 707,300 | ▼ | -0.12% |
| 2024-05-13 | 3103 | ユニチカ | 844,411 | 1.46% | 212 | 215 | 210 | 213 | 995,800 | ▼ | -0.09% |
| 2024-05-14 | 3103 | ユニチカ | 1,060,411 | 1.83% | 213 | 227 | 212 | 219 | 2,504,600 | ▲ | 0.37% |
| 2024-05-15 | 3103 | ユニチカ | 1,039,211 | 1.79% | 215 | 234 | 213 | 231 | 2,635,100 | ▼ | -0.04% |
| 2024-05-16 | 3103 | ユニチカ | 1,069,711 | 1.85% | 230 | 235 | 221 | 224 | 1,404,300 | ▲ | 0.06% |
| 2024-05-17 | 3103 | ユニチカ | 1,142,711 | 1.97% | 225 | 243 | 225 | 240 | 2,750,100 | ▲ | 0.11% |
| 2024-05-20 | 3103 | ユニチカ | 1,180,811 | 2.04% | 240 | 252 | 236 | 245 | 2,690,800 | ▲ | 0.07% |
| 2024-05-24 | 3103 | ユニチカ | 1,139,811 | 1.97% | 233 | 239 | 232 | 236 | 1,027,100 | ▼ | -0.07% |
| 2024-05-28 | 3103 | ユニチカ | 1,094,811 | 1.89% | 230 | 237 | 230 | 232 | 873,200 | ▼ | -0.08% |
| 2024-05-30 | 3103 | ユニチカ | 1,031,811 | 1.78% | 224 | 230 | 223 | 229 | 757,600 | ▼ | -0.1% |
| 2024-05-31 | 3103 | ユニチカ | 916,511 | 1.58% | 233 | 243 | 231 | 243 | 1,034,700 | ▼ | -0.19% |
| 2024-06-04 | 3103 | ユニチカ | 769,611 | 1.33% | 246 | 248 | 239 | 241 | 765,100 | ▼ | -0.25% |
| 2024-06-05 | 3103 | ユニチカ | 889,311 | 1.53% | 238 | 241 | 235 | 237 | 666,900 | ▲ | 0.19% |
| 2024-06-07 | 3103 | ユニチカ | 850,011 | 1.47% | 233 | 244 | 233 | 244 | 688,600 | ▼ | -0.06% |
| 2024-06-10 | 3103 | ユニチカ | 615,511 | 1.06% | 245 | 260 | 241 | 255 | 1,776,700 | ▼ | -0.4% |
| 2024-06-11 | 3103 | ユニチカ | 568,411 | 0.98% | 255 | 271 | 254 | 261 | 2,326,600 | ▼ | -0.08% |
| 2024-06-13 | 3103 | ユニチカ | 592,311 | 1.02% | 267 | 272 | 260 | 261 | 1,673,100 | ▲ | 0.04% |
| 2024-06-17 | 3103 | ユニチカ | 647,711 | 1.12% | 278 | 278 | 265 | 275 | 2,112,800 | ▲ | 0.1% |
| 2024-06-18 | 3103 | ユニチカ | 595,711 | 1.03% | 272 | 278 | 267 | 268 | 1,449,700 | ▼ | -0.09% |
| 2024-06-19 | 3103 | ユニチカ | 309,211 | 0.53% | 269 | 299 | 269 | 289 | 5,336,900 | ▼ | -0.5% |
| 2024-06-20 | 3103 | ユニチカ | 525,211 | 0.90% | 286 | 290 | 280 | 283 | 3,211,200 | ▲ | 0.37% |
| 2024-06-21 | 3103 | ユニチカ | 579,711 | 1.00% | 281 | 314 | 280 | 312 | 5,346,900 | ▲ | 0.09% |
| 2024-06-24 | 3103 | ユニチカ | 789,211 | 1.36% | 350 | 353 | 321 | 332 | 10,893,200 | ▲ | 0.36% |
| 2024-06-25 | 3103 | ユニチカ | 939,211 | 1.62% | 328 | 365 | 327 | 343 | 10,499,200 | ▲ | 0.26% |
| 2024-06-26 | 3103 | ユニチカ | 1,069,711 | 1.85% | 341 | 349 | 335 | 335 | 4,197,600 | ▲ | 0.23% |
| 2024-06-27 | 3103 | ユニチカ | 1,277,811 | 2.21% | 334 | 334 | 322 | 327 | 3,573,200 | ▲ | 0.35% |
| 2024-06-28 | 3103 | ユニチカ | 1,247,011 | 2.15% | 327 | 340 | 321 | 322 | 3,428,000 | ▼ | -0.06% |
| 2024-07-01 | 3103 | ユニチカ | 1,402,811 | 2.42% | 319 | 327 | 306 | 309 | 3,384,200 | ▲ | 0.27% |
| 2024-07-02 | 3103 | ユニチカ | 1,210,811 | 2.09% | 312 | 315 | 288 | 296 | 4,935,900 | ▼ | -0.33% |
| 2024-07-03 | 3103 | ユニチカ | 1,034,211 | 1.79% | 296 | 299 | 289 | 290 | 2,125,900 | ▼ | -0.29% |
| 2024-07-05 | 3103 | ユニチカ | 1,102,011 | 1.90% | 282 | 307 | 278 | 287 | 6,500,800 | ▲ | 0.1% |
| 2024-07-05 | 3103 | ユニチカ | 1,102,011 | 1.90% | 282 | 307 | 278 | 287 | 6,500,800 | ▲ | 0.1% |
| 2024-07-08 | 3103 | ユニチカ | 1,294,511 | 2.24% | 285 | 288 | 273 | 274 | 3,052,900 | ▲ | 0.34% |
| 2024-07-09 | 3103 | ユニチカ | 1,364,311 | 2.36% | 274 | 293 | 272 | 287 | 4,752,400 | ▲ | 0.11% |
| 2024-07-10 | 3103 | ユニチカ | 1,438,611 | 2.49% | 287 | 292 | 273 | 278 | 3,548,200 | ▲ | 0.13% |
| 2024-07-11 | 3103 | ユニチカ | 1,052,111 | 1.82% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.67% |
| 2024-07-12 | 3103 | ユニチカ | 939,011 | 1.62% | 297 | 313 | 290 | 301 | 4,847,800 | ▼ | -0.19% |
| 2024-07-17 | 3103 | ユニチカ | 855,423 | 1.48% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.14% |
| 2024-07-18 | 3103 | ユニチカ | 918,923 | 1.59% | 302 | 307 | 294 | 294 | 2,468,000 | ▲ | 0.11% |
| 2024-07-19 | 3103 | ユニチカ | 1,026,923 | 1.77% | 292 | 296 | 288 | 290 | 1,541,100 | ▲ | 0.17% |
| 2024-07-22 | 3103 | ユニチカ | 971,523 | 1.68% | 288 | 295 | 283 | 293 | 1,385,300 | ▼ | -0.09% |
| 2024-07-23 | 3103 | ユニチカ | 760,023 | 1.31% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.36% |
| 2024-07-24 | 3103 | ユニチカ | 856,223 | 1.48% | 307 | 307 | 291 | 292 | 2,463,400 | ▲ | 0.16% |
| 2024-07-29 | 3103 | ユニチカ | 788,223 | 1.36% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.11% |
| 2024-07-30 | 3103 | ユニチカ | 1,007,423 | 1.74% | 298 | 304 | 292 | 294 | 1,877,200 | ▲ | 0.37% |
| 2024-08-01 | 3103 | ユニチカ | 936,123 | 1.62% | 283 | 286 | 276 | 276 | 1,535,200 | ▼ | -0.11% |
| 2024-08-02 | 3103 | ユニチカ | 854,323 | 1.47% | 261 | 275 | 260 | 266 | 2,016,700 | ▼ | -0.15% |
| 2024-08-05 | 3103 | ユニチカ | 751,523 | 1.30% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.16% |
| 2024-08-06 | 3103 | ユニチカ | 729,723 | 1.26% | 247 | 311 | 246 | 311 | 8,725,400 | ▼ | -0.04% |
| 2024-08-07 | 3103 | ユニチカ | 535,823 | 0.92% | 310 | 323 | 298 | 309 | 5,899,700 | ▼ | -0.34% |
| 2024-08-09 | 3103 | ユニチカ | 478,676 | 0.82% | 322 | 330 | 312 | 315 | 3,404,100 | ▼ | -0.1% |
| 2024-08-13 | 3103 | ユニチカ | 50,576 | 0.08% | 317 | 324 | 302 | 310 | 2,889,500 | ▼ | -0.74% |
| 2024-11-27 | 3103 | ユニチカ | 335,576 | 0.58% | 242 | 242 | 234 | 236 | 1,257,100 | ▲ | 0.25% |
| 2024-11-28 | 3103 | ユニチカ | 682,976 | 1.18% | 240 | 258 | 237 | 243 | 6,741,800 | ▲ | 0.6% |
| 2024-11-29 | 3103 | ユニチカ | 0 | 0.00% | 221 | 222 | 188 | 194 | 11,577,300 | ▼ | -1.18% |
| 2024-12-11 | 3103 | ユニチカ | 290,276 | 0.50% | 166 | 166 | 162 | 164 | 1,437,300 | ▲ | 0.07% |
| 2024-12-12 | 3103 | ユニチカ | 221,876 | 0.38% | 165 | 167 | 155 | 155 | 2,958,300 | ▼ | -0.12% |
| 2025-01-31 | 3103 | ユニチカ | 456,776 | 0.79% | 149 | 150 | 145 | 145 | 1,169,700 | ▲ | 0.37% |
| 2025-01-31 | 3103 | ユニチカ | 456,776 | 0.79% | 149 | 150 | 145 | 145 | 1,169,700 | ▲ | 0.37% |
| 2025-02-03 | 3103 | ユニチカ | 578,176 | 1.00% | 143 | 145 | 139 | 139 | 1,598,500 | ▲ | 0.2% |
| 2025-02-03 | 3103 | ユニチカ | 578,176 | 1.00% | 143 | 145 | 139 | 139 | 1,598,500 | ▲ | 0.2% |
| 2025-02-04 | 3103 | ユニチカ | 644,076 | 1.11% | 142 | 145 | 140 | 142 | 1,150,000 | ▲ | 0.11% |
| 2025-02-04 | 3103 | ユニチカ | 644,076 | 1.11% | 142 | 145 | 140 | 142 | 1,150,000 | ▲ | 0.11% |
| 2025-02-05 | 3103 | ユニチカ | 578,976 | 1.00% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.11% |
| 2025-02-05 | 3103 | ユニチカ | 578,976 | 1.00% | 144 | 152 | 143 | 150 | 1,829,100 | ▼ | -0.11% |
| 2025-02-06 | 3103 | ユニチカ | 547,776 | 0.94% | 150 | 154 | 149 | 153 | 1,207,400 | ▼ | -0.06% |
| 2025-02-06 | 3103 | ユニチカ | 547,776 | 0.94% | 150 | 154 | 149 | 153 | 1,207,400 | ▼ | -0.06% |
| 2025-02-07 | 3103 | ユニチカ | 485,676 | 0.84% | 153 | 156 | 152 | 154 | 1,320,500 | ▼ | -0.09% |
| 2025-02-07 | 3103 | ユニチカ | 485,676 | 0.84% | 153 | 156 | 152 | 154 | 1,320,500 | ▼ | -0.09% |
| 2025-02-10 | 3103 | ユニチカ | 231,876 | 0.40% | 154 | 160 | 154 | 157 | 1,212,500 | ▼ | -0.43% |
| 2025-02-10 | 3103 | ユニチカ | 231,876 | 0.40% | 154 | 160 | 154 | 157 | 1,212,500 | ▼ | -0.43% |
| 2025-02-25 | 3103 | ユニチカ | 385,276 | 0.66% | 149 | 152 | 148 | 151 | 714,000 | ▲ | 0.21% |
| 2025-02-26 | 3103 | ユニチカ | 457,476 | 0.79% | 152 | 156 | 149 | 152 | 1,459,000 | ▲ | 0.13% |
| 2025-02-27 | 3103 | ユニチカ | 519,076 | 0.89% | 153 | 159 | 153 | 156 | 1,315,700 | ▲ | 0.09% |
| 2025-03-03 | 3103 | ユニチカ | 580,676 | 1.00% | 153 | 154 | 148 | 148 | 1,196,300 | ▲ | 0.1% |
| 2025-03-04 | 3103 | ユニチカ | 652,176 | 1.12% | 148 | 150 | 144 | 146 | 1,256,600 | ▲ | 0.12% |
| 2025-03-07 | 3103 | ユニチカ | 460,176 | 0.79% | 150 | 156 | 149 | 156 | 1,198,800 | ▼ | -0.33% |
| 2025-03-12 | 3103 | ユニチカ | 374,776 | 0.64% | 158 | 165 | 158 | 163 | 1,374,900 | ▼ | -0.15% |
| 2025-03-17 | 3103 | ユニチカ | 344,776 | 0.59% | 161 | 164 | 159 | 159 | 1,231,900 | ▼ | -0.05% |
| 2025-03-21 | 3103 | ユニチカ | 352,976 | 0.61% | 167 | 170 | 167 | 170 | 610,100 | ▲ | 0.02% |
| 2025-03-24 | 3103 | ユニチカ | 332,476 | 0.57% | 171 | 172 | 167 | 169 | 1,007,200 | ▼ | -0.04% |
| 2025-03-25 | 3103 | ユニチカ | 364,976 | 0.63% | 170 | 174 | 169 | 172 | 886,100 | ▲ | 0.06% |
| 2025-03-26 | 3103 | ユニチカ | 445,776 | 0.77% | 173 | 175 | 171 | 175 | 1,113,300 | ▲ | 0.14% |
| 2025-03-27 | 3103 | ユニチカ | 369,276 | 0.63% | 174 | 177 | 172 | 176 | 1,172,900 | ▼ | -0.14% |
| 2025-03-28 | 3103 | ユニチカ | 322,676 | 0.55% | 176 | 177 | 170 | 171 | 1,314,300 | ▼ | -0.07% |
| 2025-03-31 | 3103 | ユニチカ | 438,476 | 0.75% | 166 | 168 | 163 | 166 | 1,302,700 | ▲ | 0.19% |
| 2025-04-01 | 3103 | ユニチカ | 478,076 | 0.82% | 168 | 168 | 160 | 160 | 1,021,500 | ▲ | 0.06% |
| 2025-04-02 | 3103 | ユニチカ | 436,676 | 0.75% | 161 | 161 | 154 | 154 | 1,319,900 | ▼ | -0.06% |
| 2025-04-04 | 3103 | ユニチカ | 399,576 | 0.69% | 145 | 147 | 137 | 141 | 1,860,000 | ▼ | -0.06% |
| 2025-04-07 | 3103 | ユニチカ | 477,376 | 0.82% | 128 | 132 | 124 | 127 | 2,283,600 | ▲ | 0.13% |
| 2025-04-08 | 3103 | ユニチカ | 532,876 | 0.92% | 136 | 142 | 135 | 138 | 1,769,000 | ▲ | 0.1% |
| 2025-04-09 | 3103 | ユニチカ | 482,376 | 0.83% | 134 | 135 | 130 | 132 | 1,972,600 | ▼ | -0.09% |
| 2025-04-10 | 3103 | ユニチカ | 415,876 | 0.72% | 142 | 143 | 137 | 139 | 2,615,100 | ▼ | -0.1% |
| 2025-04-11 | 3103 | ユニチカ | 67,876 | 0.11% | 138 | 143 | 134 | 143 | 1,259,100 | ▼ | -0.61% |
| 2024-12-04 | 3106 | クラボウ | 93,282 | 0.51% | 5,710 | 5,770 | 5,590 | 5,650 | 65,200 | ▲ | 0.1% |
| 2024-12-10 | 3106 | クラボウ | 111,807 | 0.62% | 5,600 | 5,640 | 5,550 | 5,550 | 34,300 | ▲ | 0.1% |
| 2024-12-30 | 3106 | クラボウ | 127,190 | 0.70% | 5,670 | 5,750 | 5,610 | 5,750 | 46,700 | ▲ | 0.07% |
| 2025-01-10 | 3106 | クラボウ | 125,090 | 0.69% | 5,490 | 5,520 | 5,390 | 5,420 | 26,900 | ▼ | -0.01% |
| 2025-01-14 | 3106 | クラボウ | 128,990 | 0.71% | 5,520 | 5,640 | 5,430 | 5,500 | 35,400 | ▲ | 0.02% |
| 2025-02-04 | 3106 | クラボウ | 145,190 | 0.80% | 5,790 | 5,840 | 5,650 | 5,650 | 29,800 | ▲ | 0.09% |
| 2025-02-04 | 3106 | クラボウ | 145,190 | 0.80% | 5,790 | 5,840 | 5,650 | 5,650 | 29,800 | ▲ | 0.09% |
| 2025-02-19 | 3106 | クラボウ | 164,380 | 0.91% | 6,040 | 6,580 | 6,010 | 6,040 | 304,200 | ▲ | 0.1% |
| 2025-03-05 | 3106 | クラボウ | 180,936 | 1.00% | 6,330 | 6,600 | 6,330 | 6,460 | 96,600 | ▲ | 0.08% |
| 2025-03-06 | 3106 | クラボウ | 178,736 | 0.99% | 6,460 | 6,590 | 6,430 | 6,450 | 47,400 | ▼ | -0.01% |
| 2025-03-11 | 3106 | クラボウ | 156,731 | 0.87% | 6,050 | 6,120 | 5,900 | 6,050 | 103,400 | ▼ | -0.12% |
| 2025-03-17 | 3106 | クラボウ | 137,825 | 0.76% | 6,020 | 6,020 | 5,850 | 5,870 | 84,600 | ▼ | -0.1% |
| 2025-03-19 | 3106 | クラボウ | 123,802 | 0.68% | 5,940 | 6,000 | 5,930 | 5,990 | 53,000 | ▼ | -0.07% |
| 2025-03-27 | 3106 | クラボウ | 106,643 | 0.59% | 5,910 | 5,980 | 5,870 | 5,940 | 50,700 | ▼ | -0.09% |
| 2025-04-09 | 3106 | クラボウ | 79,843 | 0.44% | 5,280 | 5,360 | 5,180 | 5,240 | 195,900 | ▼ | -0.14% |
| 2025-05-08 | 3106 | クラボウ | 91,269 | 0.50% | 6,240 | 6,240 | 6,050 | 6,090 | 27,600 | ▲ | 0.08% |
| 2025-05-15 | 3106 | クラボウ | 83,469 | 0.46% | 6,000 | 6,320 | 5,990 | 6,260 | 108,500 | ▼ | -0.03% |
| 2025-05-26 | 3106 | クラボウ | 92,307 | 0.51% | 6,620 | 6,700 | 6,590 | 6,590 | 44,600 | ▲ | 0.04% |
| 2025-05-30 | 3106 | クラボウ | 110,207 | 0.61% | 6,820 | 7,140 | 6,820 | 7,120 | 103,600 | ▲ | 0.09% |
| 2025-06-04 | 3109 | シキボウ | 66,116 | 0.51% | 960 | 961 | 956 | 956 | 36,100 | ▲ | 0.09% |
| 2024-03-01 | 3110 | 日東紡 | 347,152 | 0.92% | 5,600 | 6,090 | 5,600 | 6,050 | 743,400 | ▲ | 0.06% |
| 2024-03-04 | 3110 | 日東紡 | 390,852 | 1.03% | 6,040 | 6,150 | 5,960 | 5,980 | 578,300 | ▲ | 0.1% |
| 2024-03-11 | 3110 | 日東紡 | 447,852 | 1.18% | 5,260 | 5,530 | 5,260 | 5,440 | 725,300 | ▲ | 0.14% |
| 2024-03-14 | 3110 | 日東紡 | 397,652 | 1.05% | 5,350 | 5,390 | 5,110 | 5,270 | 660,500 | ▼ | -0.12% |
| 2024-03-15 | 3110 | 日東紡 | 424,652 | 1.12% | 5,260 | 5,480 | 5,230 | 5,460 | 499,900 | ▲ | 0.07% |
| 2024-03-21 | 3110 | 日東紡 | 405,052 | 1.07% | 5,710 | 5,910 | 5,500 | 5,820 | 552,900 | ▼ | -0.05% |
| 2024-03-25 | 3110 | 日東紡 | 370,252 | 0.98% | 6,170 | 6,270 | 6,070 | 6,070 | 298,300 | ▼ | -0.09% |
| 2024-03-26 | 3110 | 日東紡 | 316,652 | 0.83% | 6,060 | 6,330 | 6,060 | 6,110 | 517,000 | ▼ | -0.15% |
| 2024-03-28 | 3110 | 日東紡 | 279,952 | 0.74% | 6,070 | 6,110 | 5,790 | 5,830 | 533,000 | ▼ | -0.08% |
| 2024-04-02 | 3110 | 日東紡 | 238,252 | 0.63% | 5,770 | 6,020 | 5,720 | 5,800 | 423,000 | ▼ | -0.1% |
| 2024-04-04 | 3110 | 日東紡 | 206,353 | 0.54% | 5,640 | 5,860 | 5,610 | 5,680 | 396,900 | ▼ | -0.08% |
| 2024-04-05 | 3110 | 日東紡 | 232,253 | 0.61% | 5,580 | 5,640 | 5,480 | 5,550 | 331,600 | ▲ | 0.06% |
| 2024-04-09 | 3110 | 日東紡 | 225,654 | 0.59% | 5,480 | 5,590 | 5,430 | 5,570 | 242,000 | ▼ | -0.02% |
| 2024-04-10 | 3110 | 日東紡 | 228,454 | 0.60% | 5,600 | 5,780 | 5,550 | 5,580 | 520,700 | ▲ | 0.01% |
| 2024-04-11 | 3110 | 日東紡 | 342,454 | 0.90% | 5,400 | 5,510 | 5,340 | 5,500 | 458,400 | ▲ | 0.3% |
| 2024-04-16 | 3110 | 日東紡 | 427,254 | 1.13% | 5,440 | 5,460 | 5,210 | 5,260 | 366,200 | ▲ | 0.22% |
| 2024-04-18 | 3110 | 日東紡 | 391,054 | 1.03% | 5,300 | 5,420 | 5,110 | 5,390 | 498,300 | ▼ | -0.09% |
| 2024-04-22 | 3110 | 日東紡 | 314,254 | 0.83% | 4,960 | 5,080 | 4,895 | 5,050 | 505,900 | ▼ | -0.2% |
| 2024-04-23 | 3110 | 日東紡 | 188,654 | 0.50% | 5,130 | 5,210 | 4,980 | 5,110 | 384,600 | ▼ | -0.32% |
| 2024-04-24 | 3110 | 日東紡 | 167,454 | 0.44% | 5,300 | 5,420 | 5,250 | 5,360 | 325,900 | ▼ | -0.06% |
| 2025-05-30 | 3110 | 日東紡 | 190,451 | 0.50% | 4,950 | 5,260 | 4,940 | 5,200 | 1,158,100 | ▲ | 0.19% |
| 2025-06-02 | 3110 | 日東紡 | 364,051 | 0.96% | 5,190 | 5,450 | 5,090 | 5,110 | 1,359,800 | ▲ | 0.46% |
| 2025-06-03 | 3110 | 日東紡 | 454,051 | 1.20% | 5,210 | 5,490 | 5,180 | 5,290 | 861,200 | ▲ | 0.24% |
| 2025-04-25 | 3132 | マクニカＨＤ | 914,114 | 0.51% | 1,928 | 1,965 | 1,908 | 1,955 | 513,000 | ▲ | 0.09% |
| 2025-05-01 | 3132 | マクニカＨＤ | 549,983 | 0.30% | 1,967 | 2,005 | 1,955 | 1,998 | 437,200 | ▼ | -0.21% |
| 2024-03-01 | 3133 | 海帆 | 1,822,200 | 3.59% | 1,270 | 1,282 | 1,186 | 1,262 | 3,442,600 | ▼ | -0.01% |
| 2024-03-05 | 3133 | 海帆 | 1,828,700 | 3.61% | 1,257 | 1,305 | 1,213 | 1,257 | 2,323,600 | ▲ | 0.02% |
| 2024-03-07 | 3133 | 海帆 | 1,762,600 | 3.48% | 1,298 | 1,375 | 1,233 | 1,258 | 4,312,000 | ▼ | -0.12% |
| 2024-03-13 | 3133 | 海帆 | 1,781,500 | 3.51% | 1,212 | 1,263 | 1,197 | 1,244 | 1,144,500 | ▲ | 0.02% |
| 2024-03-19 | 3133 | 海帆 | 1,769,900 | 3.49% | 1,198 | 1,240 | 1,147 | 1,221 | 1,485,400 | ▼ | -0.01% |
| 2024-04-02 | 3133 | 海帆 | 1,783,700 | 3.52% | 1,139 | 1,141 | 1,081 | 1,111 | 1,776,400 | ▲ | 0.02% |
| 2024-04-03 | 3133 | 海帆 | 1,858,800 | 3.67% | 1,100 | 1,131 | 1,077 | 1,092 | 1,272,600 | ▲ | 0.14% |
| 2024-04-04 | 3133 | 海帆 | 1,721,000 | 3.39% | 1,085 | 1,090 | 970 | 990 | 3,501,800 | ▼ | -0.27% |
| 2024-04-08 | 3133 | 海帆 | 1,726,900 | 3.41% | 928 | 968 | 880 | 892 | 2,556,000 | ▲ | 0.02% |
| 2024-04-10 | 3133 | 海帆 | 1,807,200 | 3.56% | 906 | 906 | 837 | 852 | 2,136,700 | ▲ | 0.14% |
| 2024-04-12 | 3133 | 海帆 | 1,853,100 | 3.66% | 872 | 896 | 862 | 881 | 1,073,200 | ▲ | 0.1% |
| 2024-04-15 | 3133 | 海帆 | 1,892,300 | 3.73% | 882 | 909 | 846 | 882 | 1,120,000 | ▲ | 0.06% |
| 2024-04-22 | 3133 | 海帆 | 1,874,700 | 3.69% | 935 | 957 | 915 | 949 | 1,426,900 | ▼ | -0.04% |
| 2024-05-08 | 3133 | 海帆 | 1,793,900 | 3.53% | 902 | 916 | 895 | 899 | 685,700 | ▼ | -0.16% |
| 2024-05-09 | 3133 | 海帆 | 1,884,800 | 3.71% | 899 | 903 | 877 | 902 | 610,200 | ▲ | 0.18% |
| 2024-05-15 | 3133 | 海帆 | 1,933,400 | 3.80% | 950 | 955 | 920 | 936 | 707,200 | ▲ | 0.08% |
| 2024-05-16 | 3133 | 海帆 | 1,900,400 | 3.74% | 949 | 966 | 917 | 925 | 729,400 | ▼ | -0.05% |
| 2024-05-17 | 3133 | 海帆 | 1,857,600 | 3.65% | 925 | 929 | 894 | 921 | 732,400 | ▼ | -0.09% |
| 2024-05-20 | 3133 | 海帆 | 1,814,600 | 3.57% | 926 | 943 | 910 | 912 | 752,200 | ▼ | -0.08% |
| 2024-05-21 | 3133 | 海帆 | 1,914,700 | 3.77% | 905 | 905 | 883 | 889 | 1,046,700 | ▲ | 0.2% |
| 2024-05-22 | 3133 | 海帆 | 1,968,900 | 3.87% | 874 | 890 | 790 | 812 | 2,654,500 | ▲ | 0.1% |
| 2024-05-23 | 3133 | 海帆 | 1,999,500 | 3.93% | 771 | 848 | 767 | 805 | 1,443,100 | ▲ | 0.06% |
| 2024-05-24 | 3133 | 海帆 | 1,979,500 | 3.89% | 791 | 817 | 784 | 814 | 571,500 | ▼ | -0.04% |
| 2024-05-27 | 3133 | 海帆 | 2,013,200 | 3.96% | 808 | 811 | 784 | 808 | 709,200 | ▲ | 0.06% |
| 2024-05-29 | 3133 | 海帆 | 2,038,200 | 4.01% | 805 | 870 | 796 | 844 | 969,500 | ▲ | 0.04% |
| 2024-06-03 | 3133 | 海帆 | 2,019,500 | 3.97% | 907 | 911 | 891 | 900 | 531,800 | ▼ | -0.03% |
| 2024-06-05 | 3133 | 海帆 | 1,979,200 | 3.89% | 929 | 960 | 922 | 960 | 1,203,800 | ▼ | -0.08% |
| 2024-06-07 | 3133 | 海帆 | 1,867,400 | 3.67% | 952 | 1,035 | 948 | 1,024 | 2,276,800 | ▼ | -0.22% |
| 2024-06-11 | 3133 | 海帆 | 1,977,400 | 3.89% | 1,030 | 1,030 | 992 | 999 | 809,300 | ▲ | 0.22% |
| 2024-06-14 | 3133 | 海帆 | 2,021,000 | 3.98% | 1,031 | 1,040 | 1,002 | 1,005 | 772,700 | ▲ | 0.08% |
| 2024-06-24 | 3133 | 海帆 | 1,976,200 | 3.89% | 965 | 1,002 | 963 | 1,001 | 456,800 | ▼ | -0.08% |
| 2024-06-25 | 3133 | 海帆 | 1,987,900 | 3.91% | 1,005 | 1,006 | 980 | 980 | 533,100 | ▲ | 0.02% |
| 2024-07-01 | 3133 | 海帆 | 1,974,100 | 3.88% | 937 | 949 | 927 | 929 | 272,500 | ▼ | -0.03% |
| 2024-07-19 | 3133 | 海帆 | 1,924,100 | 3.78% | 903 | 912 | 891 | 909 | 425,300 | ▼ | -0.1% |
| 2024-08-05 | 3133 | 海帆 | 1,716,500 | 3.38% | 700 | 748 | 635 | 635 | 3,173,200 | ▼ | -0.39% |
| 2024-08-06 | 3133 | 海帆 | 1,604,100 | 3.15% | 655 | 679 | 546 | 625 | 4,506,200 | ▼ | -0.23% |
| 2024-08-07 | 3133 | 海帆 | 1,527,400 | 3.00% | 621 | 725 | 603 | 725 | 1,642,700 | ▼ | -0.14% |
| 2024-08-15 | 3133 | 海帆 | 1,515,300 | 2.98% | 720 | 769 | 716 | 741 | 899,900 | ▼ | -0.02% |
| 2024-08-16 | 3133 | 海帆 | 1,530,400 | 3.01% | 770 | 833 | 757 | 805 | 1,497,700 | ▲ | 0.02% |
| 2024-08-23 | 3133 | 海帆 | 1,575,400 | 3.10% | 755 | 770 | 732 | 766 | 539,300 | ▲ | 0.09% |
| 2024-08-30 | 3133 | 海帆 | 1,597,300 | 3.05% | 790 | 832 | 780 | 832 | 756,200 | ▼ | -0.05% |
| 2024-09-10 | 3133 | 海帆 | 1,561,800 | 2.98% | 756 | 774 | 750 | 771 | 370,300 | ▼ | -0.06% |
| 2024-09-19 | 3133 | 海帆 | 1,486,900 | 2.84% | 745 | 805 | 745 | 781 | 976,100 | ▼ | -0.14% |
| 2024-09-24 | 3133 | 海帆 | 1,461,600 | 2.79% | 775 | 790 | 756 | 774 | 499,700 | ▼ | -0.04% |
| 2024-09-25 | 3133 | 海帆 | 1,479,400 | 2.82% | 774 | 809 | 765 | 796 | 545,300 | ▲ | 0.02% |
| 2024-09-26 | 3133 | 海帆 | 1,533,100 | 2.93% | 802 | 824 | 797 | 824 | 767,100 | ▲ | 0.11% |
| 2024-09-27 | 3133 | 海帆 | 1,673,800 | 3.19% | 833 | 858 | 802 | 806 | 1,678,000 | ▲ | 0.25% |
| 2024-10-02 | 3133 | 海帆 | 1,605,200 | 3.06% | 765 | 770 | 750 | 752 | 477,800 | ▼ | -0.12% |
| 2024-10-07 | 3133 | 海帆 | 1,547,300 | 2.95% | 736 | 740 | 707 | 710 | 595,700 | ▼ | -0.1% |
| 2024-10-08 | 3133 | 海帆 | 1,514,500 | 2.89% | 705 | 722 | 682 | 701 | 636,700 | ▼ | -0.06% |
| 2024-10-17 | 3133 | 海帆 | 1,425,900 | 2.72% | 693 | 700 | 655 | 664 | 775,600 | ▼ | -0.16% |
| 2024-10-18 | 3133 | 海帆 | 1,401,900 | 2.67% | 678 | 698 | 668 | 676 | 459,300 | ▼ | -0.05% |
| 2024-10-29 | 3133 | 海帆 | 1,353,700 | 2.58% | 681 | 698 | 670 | 694 | 438,500 | ▼ | -0.08% |
| 2024-11-07 | 3133 | 海帆 | 1,284,900 | 2.45% | 651 | 680 | 651 | 667 | 522,300 | ▼ | -0.12% |
| 2024-11-15 | 3133 | 海帆 | 1,231,000 | 2.35% | 659 | 678 | 640 | 656 | 743,800 | ▼ | -0.1% |
| 2024-11-18 | 3133 | 海帆 | 1,193,700 | 2.28% | 650 | 687 | 650 | 668 | 395,100 | ▼ | -0.07% |
| 2024-11-19 | 3133 | 海帆 | 1,230,000 | 2.35% | 669 | 682 | 645 | 677 | 484,500 | ▲ | 0.07% |
| 2024-11-21 | 3133 | 海帆 | 1,202,200 | 2.29% | 678 | 694 | 672 | 679 | 245,000 | ▼ | -0.06% |
| 2024-11-26 | 3133 | 海帆 | 1,239,600 | 2.36% | 675 | 680 | 642 | 648 | 778,800 | ▲ | 0.06% |
| 2024-12-03 | 3133 | 海帆 | 1,256,700 | 2.40% | 711 | 737 | 702 | 737 | 585,600 | ▲ | 0.04% |
| 2024-12-10 | 3133 | 海帆 | 1,252,000 | 2.39% | 806 | 854 | 795 | 835 | 916,600 | ▼ | -0% |
| 2024-12-18 | 3133 | 海帆 | 1,199,300 | 2.29% | 990 | 991 | 882 | 922 | 2,128,500 | ▼ | -0.1% |
| 2024-12-19 | 3133 | 海帆 | 1,208,200 | 2.30% | 952 | 979 | 900 | 900 | 1,364,700 | ▲ | 0% |
| 2024-12-20 | 3133 | 海帆 | 1,200,500 | 2.29% | 884 | 945 | 841 | 939 | 1,582,700 | ▼ | -0% |
| 2024-12-23 | 3133 | 海帆 | 1,216,300 | 2.32% | 946 | 1,007 | 939 | 993 | 1,782,300 | ▲ | 0.02% |
| 2024-12-24 | 3133 | 海帆 | 1,258,200 | 2.40% | 988 | 1,009 | 951 | 990 | 1,510,000 | ▲ | 0.08% |
| 2024-12-27 | 3133 | 海帆 | 1,235,700 | 2.36% | 1,031 | 1,115 | 1,025 | 1,063 | 2,215,800 | ▼ | -0.04% |
| 2025-01-09 | 3133 | 海帆 | 1,190,900 | 2.27% | 1,010 | 1,073 | 1,003 | 1,037 | 1,076,000 | ▼ | -0.08% |
| 2025-01-14 | 3133 | 海帆 | 1,146,800 | 2.19% | 1,102 | 1,146 | 1,076 | 1,124 | 777,400 | ▼ | -0.08% |
| 2025-01-15 | 3133 | 海帆 | 1,155,800 | 2.20% | 1,109 | 1,133 | 1,097 | 1,127 | 469,800 | ▲ | 0.01% |
| 2025-01-20 | 3133 | 海帆 | 1,136,600 | 2.17% | 1,118 | 1,118 | 1,070 | 1,089 | 565,600 | ▼ | -0.03% |
| 2025-01-23 | 3133 | 海帆 | 1,092,400 | 2.08% | 1,084 | 1,092 | 1,061 | 1,086 | 430,600 | ▼ | -0.08% |
| 2025-01-27 | 3133 | 海帆 | 1,100,000 | 2.10% | 1,094 | 1,109 | 1,072 | 1,072 | 515,100 | ▲ | 0.02% |
| 2025-01-28 | 3133 | 海帆 | 1,095,500 | 2.09% | 1,050 | 1,111 | 1,041 | 1,083 | 589,100 | ▼ | -0.01% |
| 2025-01-30 | 3133 | 海帆 | 1,103,500 | 2.10% | 1,099 | 1,142 | 1,085 | 1,109 | 841,100 | ▲ | 0.01% |
| 2025-02-03 | 3133 | 海帆 | 1,075,500 | 2.05% | 1,095 | 1,145 | 1,082 | 1,145 | 640,000 | ▼ | -0.05% |
| 2025-02-03 | 3133 | 海帆 | 1,075,500 | 2.05% | 1,095 | 1,145 | 1,082 | 1,145 | 640,000 | ▼ | -0.05% |
| 2025-02-07 | 3133 | 海帆 | 1,044,700 | 1.99% | 1,220 | 1,234 | 1,209 | 1,225 | 459,100 | ▼ | -0.05% |
| 2025-02-07 | 3133 | 海帆 | 1,044,700 | 1.99% | 1,220 | 1,234 | 1,209 | 1,225 | 459,100 | ▼ | -0.05% |
| 2025-02-17 | 3133 | 海帆 | 994,000 | 1.89% | 1,183 | 1,262 | 1,177 | 1,256 | 1,130,000 | ▼ | -0.1% |
| 2025-02-18 | 3133 | 海帆 | 1,016,500 | 1.94% | 1,248 | 1,248 | 1,198 | 1,207 | 793,100 | ▲ | 0.05% |
| 2025-02-19 | 3133 | 海帆 | 992,900 | 1.89% | 1,206 | 1,253 | 1,201 | 1,229 | 560,700 | ▼ | -0.05% |
| 2025-02-20 | 3133 | 海帆 | 1,018,300 | 1.94% | 1,229 | 1,253 | 1,200 | 1,200 | 648,100 | ▲ | 0.05% |
| 2025-03-04 | 3133 | 海帆 | 1,055,800 | 2.01% | 1,177 | 1,254 | 1,091 | 1,111 | 3,380,200 | ▲ | 0.06% |
| 2025-03-05 | 3133 | 海帆 | 1,037,700 | 1.98% | 1,107 | 1,129 | 1,053 | 1,090 | 1,238,600 | ▼ | -0.02% |
| 2025-03-13 | 3133 | 海帆 | 1,046,600 | 2.00% | 996 | 1,000 | 952 | 956 | 649,700 | ▲ | 0.02% |
| 2025-03-19 | 3133 | 海帆 | 1,046,400 | 1.99% | 931 | 948 | 909 | 911 | 505,900 | ▼ | -0.01% |
| 2025-04-01 | 3133 | 海帆 | 1,013,600 | 1.83% | 844 | 852 | 750 | 769 | 1,611,600 | ▼ | -0.15% |
| 2025-04-02 | 3133 | 海帆 | 975,200 | 1.76% | 780 | 809 | 758 | 804 | 1,052,300 | ▼ | -0.07% |
| 2025-04-03 | 3133 | 海帆 | 1,011,300 | 1.83% | 761 | 818 | 761 | 786 | 641,100 | ▲ | 0.07% |
| 2025-04-08 | 3133 | 海帆 | 1,047,800 | 1.90% | 769 | 801 | 769 | 788 | 721,600 | ▲ | 0.06% |
| 2025-04-09 | 3133 | 海帆 | 1,038,700 | 1.88% | 778 | 788 | 736 | 775 | 598,000 | ▼ | -0.02% |
| 2025-04-10 | 3133 | 海帆 | 1,048,600 | 1.90% | 832 | 834 | 805 | 822 | 547,100 | ▲ | 0.02% |
| 2025-04-11 | 3133 | 海帆 | 1,040,900 | 1.88% | 802 | 834 | 799 | 834 | 332,800 | ▼ | -0.02% |
| 2025-04-21 | 3133 | 海帆 | 984,400 | 1.78% | 808 | 816 | 802 | 805 | 225,900 | ▼ | -0.09% |
| 2025-04-25 | 3133 | 海帆 | 913,300 | 1.65% | 826 | 903 | 824 | 854 | 1,170,200 | ▼ | -0.13% |
| 2025-05-02 | 3133 | 海帆 | 874,100 | 1.58% | 827 | 834 | 818 | 820 | 274,000 | ▼ | -0.06% |
| 2025-05-09 | 3133 | 海帆 | 811,300 | 1.47% | 820 | 850 | 816 | 843 | 469,800 | ▼ | -0.11% |
| 2025-05-14 | 3133 | 海帆 | 761,800 | 1.38% | 855 | 888 | 825 | 829 | 1,368,300 | ▼ | -0.09% |
| 2025-05-22 | 3133 | 海帆 | 707,300 | 1.28% | 799 | 811 | 765 | 803 | 1,357,800 | ▼ | -0.09% |
| 2025-05-23 | 3133 | 海帆 | 723,800 | 1.31% | 794 | 897 | 782 | 810 | 1,909,100 | ▲ | 0.03% |
| 2025-04-24 | 3137 | ファンデリー | 41,100 | 0.63% | 655 | 692 | 629 | 677 | 702,300 | ▲ | 0.22% |
| 2025-04-28 | 3137 | ファンデリー | 30,300 | 0.46% | 671 | 674 | 592 | 592 | 317,100 | ▼ | -0.17% |
| 2025-05-02 | 3137 | ファンデリー | 51,700 | 0.79% | 510 | 533 | 432 | 435 | 1,261,100 | ▲ | 0.33% |
| 2025-05-07 | 3137 | ファンデリー | 54,500 | 0.84% | 455 | 496 | 438 | 438 | 745,700 | ▲ | 0.04% |
| 2025-05-08 | 3137 | ファンデリー | 64,500 | 0.99% | 445 | 445 | 432 | 438 | 143,700 | ▲ | 0.15% |
| 2025-05-12 | 3137 | ファンデリー | 56,200 | 0.86% | 434 | 446 | 420 | 433 | 397,600 | ▼ | -0.13% |
| 2025-05-13 | 3137 | ファンデリー | 39,600 | 0.61% | 430 | 430 | 411 | 419 | 166,900 | ▼ | -0.25% |
| 2025-05-14 | 3137 | ファンデリー | 35,900 | 0.55% | 419 | 426 | 410 | 416 | 86,500 | ▼ | -0.05% |
| 2025-05-20 | 3137 | ファンデリー | 31,600 | 0.48% | 433 | 454 | 430 | 447 | 190,200 | ▼ | -0.07% |
| 2025-05-22 | 3137 | ファンデリー | 41,100 | 0.63% | 425 | 428 | 419 | 422 | 78,300 | ▲ | 0.15% |
| 2025-05-26 | 3137 | ファンデリー | 55,400 | 0.85% | 439 | 463 | 432 | 462 | 190,900 | ▲ | 0.21% |
| 2025-05-27 | 3137 | ファンデリー | 124,300 | 1.92% | 480 | 521 | 452 | 453 | 632,700 | ▲ | 1.06% |
| 2025-05-29 | 3137 | ファンデリー | 115,500 | 1.78% | 435 | 446 | 432 | 436 | 99,000 | ▼ | -0.13% |
| 2025-05-30 | 3137 | ファンデリー | 105,300 | 1.62% | 431 | 440 | 429 | 431 | 78,500 | ▼ | -0.15% |
| 2025-06-02 | 3137 | ファンデリー | 100,300 | 1.55% | 431 | 446 | 431 | 445 | 57,600 | ▼ | -0.07% |
| 2025-02-25 | 3141 | ウエルシア | 1,052,912 | 0.50% | 2,270 | 2,275 | 2,240 | 2,263 | 1,090,100 | ▲ | 0.09% |
| 2025-02-28 | 3141 | ウエルシア | 1,297,313 | 0.61% | 2,244 | 2,255 | 2,216 | 2,218 | 724,300 | ▲ | 0.1% |
| 2025-03-05 | 3141 | ウエルシア | 1,550,613 | 0.73% | 2,251 | 2,275 | 2,236 | 2,267 | 787,400 | ▲ | 0.12% |
| 2025-03-11 | 3141 | ウエルシア | 1,459,934 | 0.69% | 2,219 | 2,223 | 2,141 | 2,178 | 947,300 | ▼ | -0.04% |
| 2025-03-19 | 3141 | ウエルシア | 1,247,880 | 0.59% | 2,190 | 2,208 | 2,171 | 2,195 | 428,000 | ▼ | -0.09% |
| 2025-03-21 | 3141 | ウエルシア | 1,700,084 | 0.81% | 2,190 | 2,194 | 2,169 | 2,177 | 357,400 | ▲ | 0.22% |
| 2025-03-24 | 3141 | ウエルシア | 1,660,312 | 0.79% | 2,150 | 2,175 | 2,148 | 2,155 | 474,800 | ▼ | -0.02% |
| 2025-03-31 | 3141 | ウエルシア | 1,443,698 | 0.68% | 2,170 | 2,185 | 2,157 | 2,163 | 480,500 | ▼ | -0.1% |
| 2025-04-10 | 3141 | ウエルシア | 1,033,898 | 0.49% | 2,230 | 2,326 | 2,215 | 2,310 | 1,287,200 | ▼ | -0.19% |
| 2024-08-14 | 3150 | グリムス | 120,013 | 0.50% | 2,399 | 2,414 | 2,356 | 2,378 | 83,800 | ▲ | 0.09% |
| 2024-08-19 | 3150 | グリムス | 112,413 | 0.47% | 2,456 | 2,529 | 2,425 | 2,439 | 63,000 | ▼ | -0.03% |
| 2024-08-23 | 3150 | グリムス | 119,513 | 0.50% | 2,574 | 2,587 | 2,553 | 2,569 | 33,700 | ▲ | 0.03% |
| 2024-08-26 | 3150 | グリムス | 112,713 | 0.47% | 2,576 | 2,694 | 2,576 | 2,661 | 99,000 | ▼ | -0.03% |
| 2024-12-24 | 3160 | 大光 | 76,431 | 0.51% | 573 | 577 | 570 | 572 | 81,900 | ▲ | 0.1% |
| 2024-12-26 | 3160 | 大光 | 90,131 | 0.60% | 573 | 573 | 566 | 566 | 94,600 | ▲ | 0.08% |
| 2025-01-16 | 3160 | 大光 | 86,731 | 0.58% | 574 | 578 | 572 | 572 | 20,200 | ▼ | -0.02% |
| 2025-01-23 | 3160 | 大光 | 72,931 | 0.49% | 570 | 570 | 566 | 569 | 13,800 | ▼ | -0.08% |
| 2024-06-13 | 3180 | Ｂガレージ | 89,446 | 0.70% | 1,650 | 1,663 | 1,592 | 1,600 | 464,800 | ▲ | 0.27% |
| 2024-06-25 | 3180 | Ｂガレージ | 88,446 | 0.69% | 1,570 | 1,588 | 1,563 | 1,580 | 111,900 | ▼ | -0.01% |
| 2024-06-27 | 3180 | Ｂガレージ | 74,046 | 0.58% | 1,618 | 1,655 | 1,608 | 1,647 | 205,300 | ▼ | -0.1% |
| 2024-07-01 | 3180 | Ｂガレージ | 77,246 | 0.60% | 1,678 | 1,679 | 1,624 | 1,634 | 160,500 | ▲ | 0.02% |
| 2024-07-03 | 3180 | Ｂガレージ | 99,946 | 0.78% | 1,600 | 1,614 | 1,557 | 1,583 | 294,400 | ▲ | 0.18% |
| 2024-07-04 | 3180 | Ｂガレージ | 109,146 | 0.85% | 1,575 | 1,575 | 1,533 | 1,548 | 233,000 | ▲ | 0.06% |
| 2024-07-05 | 3180 | Ｂガレージ | 94,946 | 0.74% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▼ | -0.1% |
| 2024-07-05 | 3180 | Ｂガレージ | 94,946 | 0.74% | 1,554 | 1,569 | 1,548 | 1,558 | 135,300 | ▼ | -0.1% |
| 2024-07-09 | 3180 | Ｂガレージ | 83,646 | 0.65% | 1,529 | 1,535 | 1,514 | 1,521 | 168,100 | ▼ | -0.08% |
| 2024-07-10 | 3180 | Ｂガレージ | 75,646 | 0.59% | 1,525 | 1,546 | 1,521 | 1,543 | 115,100 | ▼ | -0.06% |
| 2024-07-11 | 3180 | Ｂガレージ | 76,646 | 0.60% | 1,545 | 1,559 | 1,531 | 1,540 | 155,000 | ▲ | 0.01% |
| 2024-07-12 | 3180 | Ｂガレージ | 67,346 | 0.52% | 1,515 | 1,555 | 1,514 | 1,545 | 136,900 | ▼ | -0.07% |
| 2024-07-17 | 3180 | Ｂガレージ | 61,146 | 0.47% | 1,517 | 1,535 | 1,510 | 1,521 | 99,000 | ▼ | -0.05% |
| 2024-07-30 | 3180 | Ｂガレージ | 86,146 | 0.67% | 1,515 | 1,515 | 1,482 | 1,490 | 112,800 | ▲ | 0.28% |
| 2024-07-31 | 3180 | Ｂガレージ | 90,546 | 0.71% | 1,495 | 1,500 | 1,470 | 1,500 | 68,500 | ▲ | 0.03% |
| 2024-08-01 | 3180 | Ｂガレージ | 89,146 | 0.69% | 1,500 | 1,500 | 1,474 | 1,475 | 107,000 | ▼ | -0.02% |
| 2024-08-05 | 3180 | Ｂガレージ | 39,646 | 0.31% | 1,306 | 1,338 | 1,176 | 1,190 | 306,300 | ▼ | -0.37% |
| 2024-03-18 | 3182 | オイシックス | 607,306 | 1.59% | 1,295 | 1,349 | 1,281 | 1,347 | 307,600 | ▼ | -0.03% |
| 2024-03-19 | 3182 | オイシックス | 611,506 | 1.60% | 1,345 | 1,365 | 1,318 | 1,352 | 230,200 | ▲ | 0.01% |
| 2024-03-21 | 3182 | オイシックス | 602,906 | 1.58% | 1,359 | 1,368 | 1,339 | 1,343 | 223,300 | ▼ | -0.02% |
| 2024-03-29 | 3182 | オイシックス | 567,206 | 1.49% | 1,296 | 1,314 | 1,287 | 1,303 | 239,700 | ▼ | -0.09% |
| 2024-04-03 | 3182 | オイシックス | 574,606 | 1.51% | 1,263 | 1,285 | 1,242 | 1,248 | 394,300 | ▲ | 0.02% |
| 2024-04-04 | 3182 | オイシックス | 531,806 | 1.39% | 1,248 | 1,255 | 1,203 | 1,211 | 490,700 | ▼ | -0.12% |
| 2024-04-09 | 3182 | オイシックス | 477,706 | 1.25% | 1,208 | 1,220 | 1,202 | 1,204 | 194,200 | ▼ | -0.13% |
| 2024-04-11 | 3182 | オイシックス | 443,506 | 1.16% | 1,180 | 1,192 | 1,167 | 1,171 | 204,900 | ▼ | -0.09% |
| 2024-04-16 | 3182 | オイシックス | 403,906 | 1.06% | 1,161 | 1,161 | 1,135 | 1,150 | 203,200 | ▼ | -0.09% |
| 2024-04-18 | 3182 | オイシックス | 377,606 | 0.99% | 1,134 | 1,167 | 1,131 | 1,142 | 187,800 | ▼ | -0.07% |
| 2024-04-23 | 3182 | オイシックス | 328,306 | 0.86% | 1,153 | 1,174 | 1,138 | 1,160 | 250,100 | ▼ | -0.13% |
| 2024-04-26 | 3182 | オイシックス | 291,606 | 0.76% | 1,159 | 1,160 | 1,131 | 1,148 | 152,100 | ▼ | -0.09% |
| 2024-05-07 | 3182 | オイシックス | 251,506 | 0.66% | 1,190 | 1,221 | 1,181 | 1,212 | 250,500 | ▼ | -0.09% |
| 2024-05-13 | 3182 | オイシックス | 221,906 | 0.58% | 1,198 | 1,212 | 1,187 | 1,193 | 199,100 | ▼ | -0.08% |
| 2024-05-17 | 3182 | オイシックス | 183,806 | 0.48% | 1,261 | 1,289 | 1,249 | 1,288 | 270,800 | ▼ | -0.09% |
| 2024-08-15 | 3182 | オイシックス | 227,861 | 0.59% | 1,200 | 1,211 | 1,150 | 1,192 | 760,600 | ▲ | 0.19% |
| 2024-08-16 | 3182 | オイシックス | 239,661 | 0.63% | 1,205 | 1,234 | 1,178 | 1,234 | 516,800 | ▲ | 0.04% |
| 2024-08-19 | 3182 | オイシックス | 267,661 | 0.70% | 1,228 | 1,245 | 1,170 | 1,184 | 483,400 | ▲ | 0.06% |
| 2024-08-20 | 3182 | オイシックス | 247,661 | 0.65% | 1,190 | 1,235 | 1,190 | 1,228 | 383,900 | ▼ | -0.04% |
| 2024-08-21 | 3182 | オイシックス | 219,361 | 0.57% | 1,245 | 1,283 | 1,244 | 1,276 | 452,400 | ▼ | -0.08% |
| 2024-11-13 | 3182 | オイシックス | 209,961 | 0.55% | 1,258 | 1,262 | 1,231 | 1,231 | 219,700 | ▲ | 0.08% |
| 2024-11-18 | 3182 | オイシックス | 166,361 | 0.43% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.12% |
| 2024-12-09 | 3182 | オイシックス | 193,861 | 0.50% | 1,566 | 1,575 | 1,518 | 1,524 | 213,300 | ▲ | 0.09% |
| 2024-12-11 | 3182 | オイシックス | 234,861 | 0.61% | 1,509 | 1,512 | 1,462 | 1,476 | 330,900 | ▲ | 0.1% |
| 2024-12-12 | 3182 | オイシックス | 226,761 | 0.59% | 1,506 | 1,527 | 1,476 | 1,485 | 187,300 | ▼ | -0.02% |
| 2024-12-13 | 3182 | オイシックス | 247,161 | 0.64% | 1,463 | 1,483 | 1,451 | 1,466 | 186,200 | ▲ | 0.05% |
| 2024-12-16 | 3182 | オイシックス | 292,861 | 0.77% | 1,470 | 1,480 | 1,399 | 1,401 | 357,900 | ▲ | 0.13% |
| 2024-12-17 | 3182 | オイシックス | 322,461 | 0.84% | 1,390 | 1,406 | 1,356 | 1,356 | 335,700 | ▲ | 0.06% |
| 2024-12-18 | 3182 | オイシックス | 344,861 | 0.90% | 1,361 | 1,372 | 1,341 | 1,344 | 219,700 | ▲ | 0.06% |
| 2024-12-20 | 3182 | オイシックス | 387,461 | 1.01% | 1,329 | 1,355 | 1,284 | 1,287 | 562,800 | ▲ | 0.1% |
| 2024-12-23 | 3182 | オイシックス | 447,261 | 1.17% | 1,300 | 1,304 | 1,267 | 1,273 | 361,000 | ▲ | 0.15% |
| 2024-12-24 | 3182 | オイシックス | 474,861 | 1.24% | 1,279 | 1,280 | 1,254 | 1,273 | 269,200 | ▲ | 0.07% |
| 2024-12-25 | 3182 | オイシックス | 520,261 | 1.36% | 1,286 | 1,289 | 1,248 | 1,264 | 319,600 | ▲ | 0.12% |
| 2024-12-26 | 3182 | オイシックス | 542,461 | 1.42% | 1,263 | 1,271 | 1,244 | 1,250 | 317,200 | ▲ | 0.05% |
| 2024-12-30 | 3182 | オイシックス | 586,061 | 1.54% | 1,261 | 1,268 | 1,246 | 1,260 | 476,000 | ▲ | 0.12% |
| 2025-01-06 | 3182 | オイシックス | 642,861 | 1.69% | 1,283 | 1,296 | 1,271 | 1,285 | 575,700 | ▲ | 0.14% |
| 2025-01-07 | 3182 | オイシックス | 723,161 | 1.90% | 1,310 | 1,327 | 1,293 | 1,303 | 497,300 | ▲ | 0.2% |
| 2025-01-08 | 3182 | オイシックス | 780,161 | 2.05% | 1,295 | 1,297 | 1,264 | 1,284 | 362,800 | ▲ | 0.14% |
| 2025-01-09 | 3182 | オイシックス | 842,361 | 2.21% | 1,297 | 1,304 | 1,254 | 1,260 | 341,400 | ▲ | 0.16% |
| 2025-01-10 | 3182 | オイシックス | 880,761 | 2.31% | 1,268 | 1,313 | 1,249 | 1,310 | 465,000 | ▲ | 0.1% |
| 2025-01-15 | 3182 | オイシックス | 928,061 | 2.44% | 1,326 | 1,391 | 1,325 | 1,375 | 535,800 | ▲ | 0.12% |
| 2025-01-16 | 3182 | オイシックス | 961,761 | 2.52% | 1,381 | 1,403 | 1,366 | 1,386 | 267,800 | ▲ | 0.08% |
| 2025-01-22 | 3182 | オイシックス | 944,307 | 2.48% | 1,415 | 1,426 | 1,369 | 1,377 | 263,500 | ▼ | -0.04% |
| 2025-01-29 | 3182 | オイシックス | 906,307 | 2.38% | 1,474 | 1,492 | 1,434 | 1,492 | 186,800 | ▼ | -0.1% |
| 2025-01-31 | 3182 | オイシックス | 871,007 | 2.29% | 1,528 | 1,530 | 1,488 | 1,493 | 183,900 | ▼ | -0.08% |
| 2025-01-31 | 3182 | オイシックス | 871,007 | 2.29% | 1,528 | 1,530 | 1,488 | 1,493 | 183,900 | ▼ | -0.08% |
| 2025-02-17 | 3182 | オイシックス | 833,107 | 2.19% | 1,360 | 1,364 | 1,311 | 1,318 | 241,700 | ▼ | -0.1% |
| 2025-02-28 | 3182 | オイシックス | 786,507 | 2.06% | 1,285 | 1,300 | 1,236 | 1,265 | 317,200 | ▼ | -0.12% |
| 2025-03-03 | 3182 | オイシックス | 798,807 | 2.10% | 1,260 | 1,273 | 1,247 | 1,260 | 199,500 | ▲ | 0.04% |
| 2025-03-04 | 3182 | オイシックス | 788,107 | 2.07% | 1,245 | 1,257 | 1,233 | 1,256 | 266,600 | ▼ | -0.03% |
| 2025-03-12 | 3182 | オイシックス | 745,407 | 1.96% | 1,257 | 1,297 | 1,257 | 1,284 | 179,200 | ▼ | -0.1% |
| 2025-03-18 | 3182 | オイシックス | 711,325 | 1.87% | 1,334 | 1,349 | 1,323 | 1,327 | 150,500 | ▼ | -0.08% |
| 2025-04-01 | 3182 | オイシックス | 791,925 | 2.08% | 1,285 | 1,285 | 1,192 | 1,199 | 1,053,400 | ▲ | 0.2% |
| 2025-04-02 | 3182 | オイシックス | 852,825 | 2.24% | 1,200 | 1,229 | 1,174 | 1,206 | 404,000 | ▲ | 0.16% |
| 2025-04-03 | 3182 | オイシックス | 890,725 | 2.34% | 1,150 | 1,181 | 1,135 | 1,181 | 314,400 | ▲ | 0.09% |
| 2025-04-07 | 3182 | オイシックス | 921,925 | 2.42% | 1,068 | 1,097 | 1,014 | 1,053 | 482,400 | ▲ | 0.08% |
| 2025-04-09 | 3182 | オイシックス | 951,825 | 2.50% | 1,162 | 1,182 | 1,136 | 1,169 | 235,800 | ▲ | 0.08% |
| 2025-04-10 | 3182 | オイシックス | 949,625 | 2.49% | 1,225 | 1,235 | 1,202 | 1,229 | 249,400 | ▼ | -0% |
| 2025-04-14 | 3182 | オイシックス | 866,225 | 2.27% | 1,300 | 1,413 | 1,300 | 1,376 | 542,100 | ▼ | -0.22% |
| 2025-04-15 | 3182 | オイシックス | 783,525 | 2.06% | 1,398 | 1,425 | 1,380 | 1,413 | 332,700 | ▼ | -0.2% |
| 2025-04-18 | 3182 | オイシックス | 746,525 | 1.96% | 1,445 | 1,513 | 1,437 | 1,510 | 449,100 | ▼ | -0.1% |
| 2025-04-21 | 3182 | オイシックス | 705,125 | 1.85% | 1,513 | 1,595 | 1,513 | 1,590 | 429,900 | ▼ | -0.1% |
| 2025-04-22 | 3182 | オイシックス | 667,525 | 1.75% | 1,575 | 1,602 | 1,558 | 1,568 | 322,400 | ▼ | -0.1% |
| 2025-04-23 | 3182 | オイシックス | 637,425 | 1.67% | 1,568 | 1,578 | 1,499 | 1,550 | 367,900 | ▼ | -0.08% |
| 2025-04-24 | 3182 | オイシックス | 600,025 | 1.57% | 1,534 | 1,540 | 1,471 | 1,480 | 262,400 | ▼ | -0.09% |
| 2025-04-30 | 3182 | オイシックス | 551,625 | 1.45% | 1,486 | 1,499 | 1,457 | 1,474 | 255,200 | ▼ | -0.12% |
| 2025-05-07 | 3182 | オイシックス | 518,225 | 1.36% | 1,471 | 1,538 | 1,465 | 1,518 | 350,300 | ▼ | -0.08% |
| 2025-05-08 | 3182 | オイシックス | 535,125 | 1.40% | 1,517 | 1,529 | 1,499 | 1,516 | 123,000 | ▲ | 0.03% |
| 2025-05-14 | 3182 | オイシックス | 577,025 | 1.51% | 1,650 | 1,682 | 1,625 | 1,658 | 531,200 | ▲ | 0.11% |
| 2025-05-16 | 3182 | オイシックス | 612,125 | 1.60% | 1,557 | 1,716 | 1,545 | 1,693 | 707,600 | ▲ | 0.09% |
| 2025-05-20 | 3182 | オイシックス | 661,563 | 1.73% | 1,525 | 1,543 | 1,495 | 1,529 | 313,700 | ▲ | 0.12% |
| 2025-05-26 | 3182 | オイシックス | 644,263 | 1.69% | 1,566 | 1,608 | 1,557 | 1,590 | 135,700 | ▼ | -0.04% |
| 2025-06-02 | 3182 | オイシックス | 657,163 | 1.73% | 1,565 | 1,603 | 1,562 | 1,594 | 115,400 | ▲ | 0.04% |
| 2024-12-02 | 3185 | 夢展望 | 200,900 | 1.10% | 167 | 173 | 137 | 140 | 14,341,600 | ▲ | 1.1% |
| 2024-12-03 | 3185 | 夢展望 | 261,200 | 1.43% | 135 | 137 | 128 | 130 | 2,328,000 | ▲ | 0.32% |
| 2024-12-04 | 3185 | 夢展望 | 282,600 | 1.55% | 129 | 154 | 128 | 150 | 7,173,100 | ▲ | 0.12% |
| 2024-12-05 | 3185 | 夢展望 | 307,700 | 1.69% | 148 | 156 | 145 | 155 | 3,625,000 | ▲ | 0.13% |
| 2024-12-06 | 3185 | 夢展望 | 682,700 | 3.75% | 163 | 167 | 133 | 133 | 7,442,200 | ▲ | 2.06% |
| 2024-12-10 | 3185 | 夢展望 | 572,700 | 3.15% | 127 | 129 | 126 | 128 | 1,091,100 | ▼ | -0.6% |
| 2024-12-11 | 3185 | 夢展望 | 552,100 | 3.04% | 127 | 129 | 124 | 124 | 644,200 | ▼ | -0.1% |
| 2024-12-12 | 3185 | 夢展望 | 517,600 | 2.85% | 125 | 126 | 123 | 123 | 448,200 | ▼ | -0.18% |
| 2024-12-13 | 3185 | 夢展望 | 501,700 | 2.76% | 128 | 134 | 124 | 124 | 1,184,700 | ▼ | -0.09% |
| 2024-12-17 | 3185 | 夢展望 | 459,100 | 2.52% | 128 | 128 | 124 | 126 | 279,000 | ▼ | -0.23% |
| 2024-12-18 | 3185 | 夢展望 | 432,200 | 2.38% | 156 | 176 | 152 | 176 | 5,944,800 | ▼ | -0.14% |
| 2024-12-30 | 3185 | 夢展望 | 415,400 | 2.26% | 183 | 215 | 176 | 197 | 8,241,500 | ▼ | -0.12% |
| 2025-01-06 | 3185 | 夢展望 | 455,400 | 2.48% | 192 | 196 | 182 | 183 | 1,900,700 | ▲ | 0.22% |
| 2025-01-08 | 3185 | 夢展望 | 461,900 | 2.51% | 185 | 186 | 179 | 181 | 845,000 | ▲ | 0.02% |
| 2025-01-09 | 3185 | 夢展望 | 456,600 | 2.48% | 177 | 178 | 167 | 172 | 1,124,300 | ▼ | -0.02% |
| 2025-01-15 | 3185 | 夢展望 | 461,500 | 2.51% | 179 | 188 | 179 | 188 | 942,100 | ▲ | 0.02% |
| 2025-01-16 | 3185 | 夢展望 | 455,900 | 2.48% | 188 | 190 | 171 | 174 | 1,398,700 | ▼ | -0.02% |
| 2025-01-20 | 3185 | 夢展望 | 427,500 | 2.33% | 168 | 172 | 161 | 161 | 667,100 | ▼ | -0.14% |
| 2025-01-21 | 3185 | 夢展望 | 317,300 | 1.73% | 161 | 165 | 156 | 160 | 721,900 | ▼ | -0.6% |
| 2025-01-23 | 3185 | 夢展望 | 303,800 | 1.65% | 162 | 166 | 161 | 163 | 315,300 | ▼ | -0.08% |
| 2025-01-24 | 3185 | 夢展望 | 321,000 | 1.75% | 163 | 173 | 163 | 169 | 465,500 | ▲ | 0.1% |
| 2025-01-31 | 3185 | 夢展望 | 369,900 | 2.01% | 183 | 206 | 182 | 199 | 7,469,200 | ▲ | 0.25% |
| 2025-01-31 | 3185 | 夢展望 | 369,900 | 2.01% | 183 | 206 | 182 | 199 | 7,469,200 | ▲ | 0.25% |
| 2025-02-04 | 3185 | 夢展望 | 357,300 | 1.94% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.06% |
| 2025-02-04 | 3185 | 夢展望 | 357,300 | 1.94% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.06% |
| 2025-02-05 | 3185 | 夢展望 | 337,100 | 1.83% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.1% |
| 2025-02-05 | 3185 | 夢展望 | 337,100 | 1.83% | 197 | 217 | 196 | 207 | 2,968,000 | ▼ | -0.1% |
| 2025-02-13 | 3185 | 夢展望 | 322,700 | 1.75% | 197 | 198 | 190 | 193 | 658,700 | ▼ | -0.08% |
| 2025-02-13 | 3185 | 夢展望 | 322,700 | 1.75% | 197 | 198 | 190 | 193 | 658,700 | ▼ | -0.08% |
| 2025-02-17 | 3185 | 夢展望 | 179,600 | 0.97% | 138 | 146 | 134 | 139 | 4,011,900 | ▼ | -0.78% |
| 2025-02-19 | 3185 | 夢展望 | 164,000 | 0.89% | 145 | 145 | 139 | 142 | 418,200 | ▼ | -0.07% |
| 2025-02-27 | 3185 | 夢展望 | 200,800 | 1.09% | 145 | 156 | 141 | 144 | 2,588,300 | ▲ | 0.2% |
| 2025-03-03 | 3185 | 夢展望 | 182,200 | 0.99% | 140 | 142 | 139 | 139 | 217,300 | ▼ | -0.1% |
| 2025-03-11 | 3185 | 夢展望 | 161,800 | 0.88% | 147 | 149 | 146 | 147 | 208,300 | ▼ | -0.1% |
| 2025-03-17 | 3185 | 夢展望 | 170,800 | 0.93% | 158 | 175 | 158 | 163 | 875,100 | ▲ | 0.05% |
| 2025-03-27 | 3185 | 夢展望 | 187,300 | 1.02% | 156 | 162 | 150 | 150 | 526,100 | ▲ | 0.08% |
| 2025-03-28 | 3185 | 夢展望 | 181,700 | 0.99% | 136 | 142 | 136 | 138 | 510,500 | ▼ | -0.03% |
| 2025-03-31 | 3185 | 夢展望 | 155,500 | 0.84% | 138 | 139 | 128 | 129 | 611,900 | ▼ | -0.15% |
| 2025-04-01 | 3185 | 夢展望 | 167,200 | 0.91% | 131 | 136 | 129 | 131 | 484,900 | ▲ | 0.07% |
| 2025-04-03 | 3185 | 夢展望 | 138,900 | 0.75% | 125 | 129 | 122 | 125 | 346,400 | ▼ | -0.16% |
| 2025-04-08 | 3185 | 夢展望 | 125,600 | 0.68% | 113 | 118 | 113 | 117 | 274,100 | ▼ | -0.06% |
| 2025-04-10 | 3185 | 夢展望 | 78,300 | 0.42% | 117 | 123 | 116 | 119 | 390,400 | ▼ | -0.26% |
| 2025-04-14 | 3185 | 夢展望 | 183,600 | 1.00% | 120 | 167 | 120 | 135 | 7,319,600 | ▲ | 0.63% |
| 2025-04-15 | 3185 | 夢展望 | 274,200 | 1.49% | 137 | 182 | 133 | 146 | 19,029,100 | ▲ | 0.49% |
| 2025-04-16 | 3185 | 夢展望 | 344,100 | 1.87% | 154 | 168 | 140 | 143 | 4,363,600 | ▲ | 0.38% |
| 2025-04-17 | 3185 | 夢展望 | 365,100 | 1.99% | 145 | 145 | 131 | 132 | 1,396,900 | ▲ | 0.11% |
| 2025-04-23 | 3185 | 夢展望 | 347,900 | 1.89% | 141 | 142 | 137 | 137 | 260,800 | ▼ | -0.1% |
| 2025-04-30 | 3185 | 夢展望 | 320,500 | 1.74% | 131 | 134 | 130 | 130 | 227,200 | ▼ | -0.14% |
| 2025-05-02 | 3185 | 夢展望 | 301,400 | 1.64% | 130 | 131 | 129 | 129 | 158,900 | ▼ | -0.1% |
| 2025-05-07 | 3185 | 夢展望 | 288,900 | 1.57% | 130 | 132 | 129 | 129 | 211,100 | ▼ | -0.06% |
| 2025-05-09 | 3185 | 夢展望 | 264,600 | 1.44% | 134 | 137 | 133 | 134 | 242,900 | ▼ | -0.13% |
| 2025-05-13 | 3185 | 夢展望 | 248,700 | 1.35% | 136 | 137 | 134 | 134 | 124,300 | ▼ | -0.08% |
| 2025-05-14 | 3185 | 夢展望 | 220,800 | 1.20% | 136 | 137 | 133 | 134 | 192,300 | ▼ | -0.15% |
| 2025-05-15 | 3185 | 夢展望 | 216,200 | 1.17% | 135 | 137 | 132 | 132 | 137,500 | ▼ | -0.03% |
| 2025-05-16 | 3185 | 夢展望 | 179,200 | 0.97% | 132 | 138 | 132 | 137 | 394,900 | ▼ | -0.19% |
| 2025-05-19 | 3185 | 夢展望 | 152,500 | 0.83% | 138 | 145 | 138 | 143 | 314,000 | ▼ | -0.14% |
| 2025-05-20 | 3185 | 夢展望 | 144,700 | 0.78% | 143 | 143 | 140 | 140 | 148,900 | ▼ | -0.04% |
| 2025-05-26 | 3185 | 夢展望 | 116,500 | 0.63% | 134 | 137 | 133 | 137 | 89,600 | ▼ | -0.15% |
| 2025-05-28 | 3185 | 夢展望 | 109,100 | 0.59% | 138 | 141 | 137 | 137 | 96,000 | ▼ | -0.04% |
| 2025-06-03 | 3185 | 夢展望 | 56,000 | 0.30% | 138 | 141 | 137 | 138 | 92,600 | ▼ | -0.28% |
| 2024-03-06 | 3186 | ネクステージ | 387,313 | 0.47% | 2,465 | 2,574 | 2,455 | 2,513 | 917,500 | ▼ | -0.07% |
| 2024-03-12 | 3186 | ネクステージ | 405,413 | 0.50% | 2,599 | 2,635 | 2,561 | 2,635 | 1,105,100 | ▲ | 0.03% |
| 2024-03-13 | 3186 | ネクステージ | 388,513 | 0.48% | 2,666 | 2,720 | 2,605 | 2,632 | 1,135,000 | ▼ | -0.02% |
| 2024-03-18 | 3186 | ネクステージ | 481,313 | 0.59% | 2,618 | 2,768 | 2,594 | 2,767 | 1,506,700 | ▲ | 0.1% |
| 2024-03-19 | 3186 | ネクステージ | 514,513 | 0.63% | 2,777 | 2,817 | 2,715 | 2,817 | 1,043,300 | ▲ | 0.04% |
| 2024-03-21 | 3186 | ネクステージ | 568,113 | 0.70% | 2,831 | 2,858 | 2,796 | 2,807 | 867,800 | ▲ | 0.06% |
| 2024-03-22 | 3186 | ネクステージ | 466,413 | 0.57% | 2,787 | 2,799 | 2,726 | 2,787 | 934,900 | ▼ | -0.13% |
| 2024-03-25 | 3186 | ネクステージ | 364,913 | 0.45% | 2,781 | 2,798 | 2,730 | 2,761 | 791,000 | ▼ | -0.11% |
| 2024-04-11 | 3186 | ネクステージ | 405,315 | 0.50% | 2,652 | 2,693 | 2,642 | 2,667 | 701,300 | ▲ | 0.08% |
| 2024-04-16 | 3186 | ネクステージ | 490,015 | 0.60% | 2,747 | 2,747 | 2,660 | 2,699 | 714,000 | ▲ | 0.09% |
| 2024-04-17 | 3186 | ネクステージ | 574,315 | 0.71% | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | ▲ | 0.1% |
| 2024-04-22 | 3186 | ネクステージ | 698,715 | 0.86% | 2,664 | 2,768 | 2,662 | 2,757 | 642,200 | ▲ | 0.15% |
| 2024-05-17 | 3186 | ネクステージ | 748,415 | 0.92% | 2,837 | 2,904 | 2,836 | 2,888 | 438,100 | ▲ | 0.06% |
| 2024-05-21 | 3186 | ネクステージ | 852,515 | 1.05% | 2,981 | 3,055 | 2,957 | 3,040 | 662,600 | ▲ | 0.13% |
| 2024-05-22 | 3186 | ネクステージ | 785,415 | 0.97% | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 | ▼ | -0.08% |
| 2024-05-28 | 3186 | ネクステージ | 677,615 | 0.83% | 2,597 | 2,623 | 2,568 | 2,593 | 1,092,300 | ▼ | -0.14% |
| 2024-05-29 | 3186 | ネクステージ | 628,485 | 0.77% | 2,564 | 2,594 | 2,485 | 2,485 | 1,207,100 | ▼ | -0.05% |
| 2024-06-03 | 3186 | ネクステージ | 691,991 | 0.85% | 2,510 | 2,510 | 2,456 | 2,484 | 528,400 | ▲ | 0.07% |
| 2024-06-04 | 3186 | ネクステージ | 757,851 | 0.93% | 2,484 | 2,627 | 2,472 | 2,590 | 911,800 | ▲ | 0.08% |
| 2024-06-07 | 3186 | ネクステージ | 825,571 | 1.02% | 2,556 | 2,593 | 2,542 | 2,575 | 332,800 | ▲ | 0.08% |
| 2024-06-12 | 3186 | ネクステージ | 804,371 | 0.99% | 2,548 | 2,555 | 2,498 | 2,508 | 231,600 | ▼ | -0.03% |
| 2024-06-14 | 3186 | ネクステージ | 819,071 | 1.01% | 2,456 | 2,522 | 2,456 | 2,496 | 333,100 | ▲ | 0.02% |
| 2024-06-17 | 3186 | ネクステージ | 798,171 | 0.98% | 2,471 | 2,479 | 2,394 | 2,417 | 634,300 | ▼ | -0.03% |
| 2024-06-19 | 3186 | ネクステージ | 809,371 | 1.00% | 2,370 | 2,392 | 2,360 | 2,392 | 385,900 | ▲ | 0.02% |
| 2024-06-27 | 3186 | ネクステージ | 935,671 | 1.15% | 2,414 | 2,425 | 2,390 | 2,404 | 642,700 | ▲ | 0.14% |
| 2024-06-28 | 3186 | ネクステージ | 1,152,071 | 1.42% | 2,428 | 2,460 | 2,385 | 2,403 | 1,366,400 | ▲ | 0.27% |
| 2024-07-01 | 3186 | ネクステージ | 1,263,071 | 1.56% | 2,410 | 2,446 | 2,367 | 2,414 | 1,130,700 | ▲ | 0.14% |
| 2024-07-03 | 3186 | ネクステージ | 1,199,271 | 1.48% | 2,150 | 2,221 | 2,142 | 2,221 | 2,110,500 | ▼ | -0.08% |
| 2024-07-04 | 3186 | ネクステージ | 1,258,471 | 1.55% | 2,202 | 2,264 | 2,171 | 2,231 | 1,374,700 | ▲ | 0.07% |
| 2024-07-09 | 3186 | ネクステージ | 1,111,371 | 1.37% | 2,138 | 2,147 | 2,102 | 2,136 | 767,400 | ▼ | -0.17% |
| 2024-07-11 | 3186 | ネクステージ | 1,139,771 | 1.41% | 2,143 | 2,158 | 2,117 | 2,157 | 479,600 | ▲ | 0.03% |
| 2024-07-12 | 3186 | ネクステージ | 1,096,871 | 1.35% | 2,160 | 2,192 | 2,140 | 2,160 | 554,600 | ▼ | -0.05% |
| 2024-07-19 | 3186 | ネクステージ | 1,157,771 | 1.43% | 2,016 | 2,051 | 2,001 | 2,029 | 1,318,000 | ▲ | 0.07% |
| 2024-07-25 | 3186 | ネクステージ | 1,017,471 | 1.25% | 1,957 | 1,962 | 1,925 | 1,932 | 742,400 | ▼ | -0.17% |
| 2024-08-01 | 3186 | ネクステージ | 956,376 | 1.18% | 2,040 | 2,046 | 1,985 | 2,014 | 407,700 | ▼ | -0.07% |
| 2024-08-05 | 3186 | ネクステージ | 828,076 | 1.02% | 1,800 | 1,850 | 1,600 | 1,640 | 1,215,600 | ▼ | -0.15% |
| 2024-08-07 | 3186 | ネクステージ | 937,676 | 1.16% | 1,768 | 1,818 | 1,712 | 1,775 | 1,305,400 | ▲ | 0.13% |
| 2024-08-09 | 3186 | ネクステージ | 1,041,976 | 1.28% | 1,820 | 1,820 | 1,743 | 1,774 | 632,200 | ▲ | 0.12% |
| 2024-08-13 | 3186 | ネクステージ | 872,576 | 1.07% | 1,795 | 1,829 | 1,782 | 1,823 | 316,500 | ▼ | -0.2% |
| 2024-08-15 | 3186 | ネクステージ | 902,766 | 1.11% | 1,837 | 1,861 | 1,823 | 1,847 | 292,600 | ▲ | 0.04% |
| 2024-08-16 | 3186 | ネクステージ | 1,006,866 | 1.24% | 1,899 | 1,899 | 1,856 | 1,876 | 405,100 | ▲ | 0.12% |
| 2024-08-20 | 3186 | ネクステージ | 1,080,245 | 1.33% | 1,880 | 1,975 | 1,880 | 1,953 | 593,900 | ▲ | 0.09% |
| 2024-08-21 | 3186 | ネクステージ | 931,351 | 1.15% | 1,950 | 1,971 | 1,932 | 1,961 | 396,100 | ▼ | -0.18% |
| 2024-09-04 | 3186 | ネクステージ | 782,721 | 0.96% | 1,938 | 1,988 | 1,899 | 1,912 | 743,800 | ▼ | -0.12% |
| 2024-09-09 | 3186 | ネクステージ | 697,832 | 0.86% | 1,759 | 1,784 | 1,739 | 1,754 | 883,400 | ▼ | -0.09% |
| 2024-09-12 | 3186 | ネクステージ | 757,438 | 0.93% | 1,732 | 1,796 | 1,718 | 1,779 | 599,200 | ▲ | 0.07% |
| 2024-09-17 | 3186 | ネクステージ | 980,138 | 1.21% | 1,753 | 1,780 | 1,731 | 1,764 | 405,300 | ▲ | 0.27% |
| 2024-09-18 | 3186 | ネクステージ | 935,638 | 1.15% | 1,770 | 1,790 | 1,744 | 1,752 | 483,500 | ▼ | -0.06% |
| 2024-09-20 | 3186 | ネクステージ | 785,049 | 0.97% | 1,788 | 1,815 | 1,788 | 1,797 | 548,500 | ▼ | -0.17% |
| 2024-09-24 | 3186 | ネクステージ | 719,441 | 0.89% | 1,811 | 1,823 | 1,791 | 1,801 | 554,000 | ▼ | -0.07% |
| 2024-09-26 | 3186 | ネクステージ | 792,077 | 0.98% | 1,807 | 1,851 | 1,792 | 1,851 | 780,100 | ▲ | 0.08% |
| 2024-09-27 | 3186 | ネクステージ | 939,577 | 1.16% | 1,880 | 1,892 | 1,841 | 1,874 | 662,000 | ▲ | 0.17% |
| 2024-10-03 | 3186 | ネクステージ | 988,592 | 1.22% | 1,835 | 1,847 | 1,795 | 1,805 | 664,000 | ▲ | 0.06% |
| 2024-10-07 | 3186 | ネクステージ | 925,806 | 1.14% | 1,814 | 1,826 | 1,767 | 1,779 | 995,400 | ▼ | -0.08% |
| 2024-10-08 | 3186 | ネクステージ | 1,140,006 | 1.41% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▲ | 0.27% |
| 2024-10-09 | 3186 | ネクステージ | 1,570,906 | 1.94% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▲ | 0.53% |
| 2024-10-10 | 3186 | ネクステージ | 1,461,006 | 1.80% | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 | ▼ | -0.13% |
| 2024-10-11 | 3186 | ネクステージ | 1,369,268 | 1.69% | 1,445 | 1,545 | 1,436 | 1,513 | 2,153,000 | ▼ | -0.11% |
| 2024-10-15 | 3186 | ネクステージ | 1,447,568 | 1.79% | 1,532 | 1,533 | 1,489 | 1,532 | 1,110,800 | ▲ | 0.1% |
| 2024-10-16 | 3186 | ネクステージ | 1,494,068 | 1.84% | 1,505 | 1,517 | 1,462 | 1,470 | 1,240,700 | ▲ | 0.05% |
| 2024-10-17 | 3186 | ネクステージ | 1,555,968 | 1.92% | 1,466 | 1,467 | 1,416 | 1,416 | 1,330,700 | ▲ | 0.07% |
| 2024-10-18 | 3186 | ネクステージ | 1,394,768 | 1.72% | 1,415 | 1,432 | 1,403 | 1,432 | 885,400 | ▼ | -0.19% |
| 2024-10-21 | 3186 | ネクステージ | 1,361,473 | 1.68% | 1,436 | 1,455 | 1,418 | 1,443 | 881,300 | ▼ | -0.04% |
| 2024-10-23 | 3186 | ネクステージ | 1,276,373 | 1.57% | 1,418 | 1,421 | 1,388 | 1,400 | 536,700 | ▼ | -0.1% |
| 2024-10-28 | 3186 | ネクステージ | 1,207,773 | 1.49% | 1,360 | 1,422 | 1,357 | 1,422 | 626,500 | ▼ | -0.08% |
| 2024-10-29 | 3186 | ネクステージ | 1,127,573 | 1.39% | 1,436 | 1,463 | 1,430 | 1,458 | 679,700 | ▼ | -0.1% |
| 2024-10-31 | 3186 | ネクステージ | 1,032,673 | 1.27% | 1,460 | 1,482 | 1,452 | 1,480 | 583,100 | ▼ | -0.11% |
| 2024-11-01 | 3186 | ネクステージ | 960,573 | 1.18% | 1,473 | 1,512 | 1,467 | 1,487 | 820,400 | ▼ | -0.09% |
| 2024-11-12 | 3186 | ネクステージ | 990,070 | 1.22% | 1,564 | 1,593 | 1,564 | 1,585 | 546,300 | ▲ | 0.04% |
| 2024-11-14 | 3186 | ネクステージ | 812,979 | 1.00% | 1,521 | 1,522 | 1,487 | 1,487 | 447,400 | ▼ | -0.21% |
| 2024-11-15 | 3186 | ネクステージ | 987,379 | 1.22% | 1,492 | 1,514 | 1,490 | 1,498 | 530,100 | ▲ | 0.21% |
| 2024-11-20 | 3186 | ネクステージ | 1,069,714 | 1.32% | 1,493 | 1,502 | 1,477 | 1,491 | 247,400 | ▲ | 0.1% |
| 2024-11-22 | 3186 | ネクステージ | 891,249 | 1.10% | 1,495 | 1,496 | 1,461 | 1,468 | 312,700 | ▼ | -0.21% |
| 2024-11-25 | 3186 | ネクステージ | 1,096,349 | 1.35% | 1,471 | 1,508 | 1,465 | 1,475 | 444,300 | ▲ | 0.25% |
| 2024-11-27 | 3186 | ネクステージ | 957,255 | 1.18% | 1,447 | 1,487 | 1,430 | 1,476 | 1,284,000 | ▼ | -0.17% |
| 2024-11-28 | 3186 | ネクステージ | 1,141,155 | 1.41% | 1,468 | 1,474 | 1,439 | 1,465 | 642,500 | ▲ | 0.23% |
| 2024-11-29 | 3186 | ネクステージ | 1,094,555 | 1.35% | 1,457 | 1,464 | 1,432 | 1,445 | 509,400 | ▼ | -0.05% |
| 2024-12-02 | 3186 | ネクステージ | 1,021,655 | 1.26% | 1,440 | 1,442 | 1,379 | 1,396 | 742,800 | ▼ | -0.09% |
| 2024-12-03 | 3186 | ネクステージ | 952,903 | 1.17% | 1,406 | 1,450 | 1,394 | 1,442 | 841,400 | ▼ | -0.09% |
| 2024-12-04 | 3186 | ネクステージ | 986,432 | 1.22% | 1,452 | 1,456 | 1,251 | 1,330 | 2,392,900 | ▲ | 0.05% |
| 2024-12-05 | 3186 | ネクステージ | 1,085,191 | 1.34% | 1,330 | 1,400 | 1,312 | 1,400 | 1,313,500 | ▲ | 0.12% |
| 2024-12-06 | 3186 | ネクステージ | 1,215,267 | 1.50% | 1,396 | 1,407 | 1,361 | 1,372 | 748,800 | ▲ | 0.15% |
| 2024-12-12 | 3186 | ネクステージ | 1,022,367 | 1.26% | 1,409 | 1,413 | 1,366 | 1,377 | 457,500 | ▼ | -0.24% |
| 2024-12-17 | 3186 | ネクステージ | 1,164,267 | 1.44% | 1,338 | 1,344 | 1,321 | 1,324 | 501,700 | ▲ | 0.17% |
| 2024-12-19 | 3186 | ネクステージ | 1,049,967 | 1.29% | 1,301 | 1,324 | 1,295 | 1,310 | 668,500 | ▼ | -0.14% |
| 2024-12-23 | 3186 | ネクステージ | 965,100 | 1.19% | 1,316 | 1,333 | 1,304 | 1,330 | 333,600 | ▼ | -0.1% |
| 2024-12-24 | 3186 | ネクステージ | 1,004,500 | 1.24% | 1,327 | 1,334 | 1,318 | 1,325 | 332,000 | ▲ | 0.05% |
| 2024-12-25 | 3186 | ネクステージ | 952,000 | 1.17% | 1,327 | 1,342 | 1,322 | 1,337 | 383,200 | ▼ | -0.07% |
| 2024-12-30 | 3186 | ネクステージ | 973,100 | 1.20% | 1,411 | 1,454 | 1,411 | 1,419 | 549,100 | ▲ | 0.03% |
| 2025-01-07 | 3186 | ネクステージ | 1,125,600 | 1.39% | 1,467 | 1,489 | 1,371 | 1,473 | 2,149,400 | ▲ | 0.18% |
| 2025-01-08 | 3186 | ネクステージ | 1,174,000 | 1.45% | 1,457 | 1,459 | 1,416 | 1,416 | 1,226,800 | ▲ | 0.06% |
| 2025-01-10 | 3186 | ネクステージ | 1,244,400 | 1.53% | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 | ▲ | 0.08% |
| 2025-01-14 | 3186 | ネクステージ | 1,342,500 | 1.66% | 1,443 | 1,459 | 1,434 | 1,448 | 742,900 | ▲ | 0.12% |
| 2025-01-16 | 3186 | ネクステージ | 1,423,000 | 1.76% | 1,450 | 1,474 | 1,421 | 1,422 | 638,500 | ▲ | 0.1% |
| 2025-01-17 | 3186 | ネクステージ | 1,363,500 | 1.68% | 1,418 | 1,429 | 1,377 | 1,401 | 641,600 | ▼ | -0.08% |
| 2025-01-20 | 3186 | ネクステージ | 1,397,500 | 1.72% | 1,405 | 1,427 | 1,398 | 1,417 | 335,000 | ▲ | 0.04% |
| 2025-01-27 | 3186 | ネクステージ | 1,456,467 | 1.80% | 1,426 | 1,444 | 1,381 | 1,430 | 761,400 | ▲ | 0.08% |
| 2025-01-28 | 3186 | ネクステージ | 1,550,967 | 1.91% | 1,430 | 1,490 | 1,430 | 1,484 | 629,500 | ▲ | 0.1% |
| 2025-01-30 | 3186 | ネクステージ | 1,644,817 | 2.03% | 1,525 | 1,548 | 1,514 | 1,525 | 595,900 | ▲ | 0.11% |
| 2025-02-03 | 3186 | ネクステージ | 1,609,942 | 1.99% | 1,477 | 1,478 | 1,444 | 1,475 | 532,400 | ▼ | -0.03% |
| 2025-02-03 | 3186 | ネクステージ | 1,609,942 | 1.99% | 1,477 | 1,478 | 1,444 | 1,475 | 532,400 | ▼ | -0.03% |
| 2025-02-07 | 3186 | ネクステージ | 1,497,342 | 1.85% | 1,486 | 1,536 | 1,478 | 1,520 | 497,900 | ▼ | -0.13% |
| 2025-02-07 | 3186 | ネクステージ | 1,497,342 | 1.85% | 1,486 | 1,536 | 1,478 | 1,520 | 497,900 | ▼ | -0.13% |
| 2025-02-12 | 3186 | ネクステージ | 1,421,950 | 1.75% | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 | ▼ | -0.1% |
| 2025-02-12 | 3186 | ネクステージ | 1,421,950 | 1.75% | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 | ▼ | -0.1% |
| 2025-02-18 | 3186 | ネクステージ | 2,083,640 | 2.57% | 1,490 | 1,494 | 1,479 | 1,489 | 246,700 | ▲ | 0.81% |
| 2025-02-20 | 3186 | ネクステージ | 2,159,640 | 2.67% | 1,477 | 1,483 | 1,446 | 1,454 | 314,600 | ▲ | 0.1% |
| 2025-02-26 | 3186 | ネクステージ | 2,075,040 | 2.56% | 1,474 | 1,523 | 1,472 | 1,519 | 503,100 | ▼ | -0.1% |
| 2025-02-27 | 3186 | ネクステージ | 1,988,940 | 2.46% | 1,525 | 1,525 | 1,492 | 1,520 | 306,500 | ▼ | -0.1% |
| 2025-03-10 | 3186 | ネクステージ | 1,924,847 | 2.38% | 1,520 | 1,559 | 1,511 | 1,541 | 545,800 | ▼ | -0.08% |
| 2025-03-11 | 3186 | ネクステージ | 1,701,947 | 2.10% | 1,535 | 1,540 | 1,493 | 1,509 | 838,800 | ▼ | -0.27% |
| 2025-03-12 | 3186 | ネクステージ | 1,649,964 | 2.04% | 1,483 | 1,507 | 1,473 | 1,481 | 364,700 | ▼ | -0.06% |
| 2025-03-13 | 3186 | ネクステージ | 1,723,564 | 2.13% | 1,491 | 1,507 | 1,475 | 1,482 | 295,800 | ▲ | 0.08% |
| 2025-03-14 | 3186 | ネクステージ | 1,691,189 | 2.09% | 1,475 | 1,530 | 1,475 | 1,529 | 356,200 | ▼ | -0.04% |
| 2025-03-17 | 3186 | ネクステージ | 1,698,889 | 2.10% | 1,530 | 1,539 | 1,524 | 1,533 | 192,700 | ▲ | 0.01% |
| 2025-03-18 | 3186 | ネクステージ | 1,673,689 | 2.06% | 1,540 | 1,564 | 1,530 | 1,542 | 335,600 | ▼ | -0.04% |
| 2025-03-26 | 3186 | ネクステージ | 1,571,914 | 1.94% | 1,659 | 1,685 | 1,645 | 1,661 | 623,700 | ▼ | -0.12% |
| 2025-03-28 | 3186 | ネクステージ | 1,516,764 | 1.87% | 1,605 | 1,613 | 1,545 | 1,547 | 522,700 | ▼ | -0.06% |
| 2025-03-31 | 3186 | ネクステージ | 1,407,964 | 1.74% | 1,525 | 1,539 | 1,510 | 1,513 | 472,300 | ▼ | -0.13% |
| 2025-04-02 | 3186 | ネクステージ | 1,340,764 | 1.65% | 1,594 | 1,617 | 1,565 | 1,579 | 624,300 | ▼ | -0.09% |
| 2025-04-03 | 3186 | ネクステージ | 1,252,464 | 1.54% | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 | ▼ | -0.1% |
| 2025-04-04 | 3186 | ネクステージ | 1,189,264 | 1.47% | 1,515 | 1,529 | 1,446 | 1,474 | 504,600 | ▼ | -0.07% |
| 2025-04-07 | 3186 | ネクステージ | 1,111,564 | 1.37% | 1,380 | 1,416 | 1,330 | 1,348 | 1,039,600 | ▼ | -0.09% |
| 2025-04-08 | 3186 | ネクステージ | 1,268,011 | 1.56% | 1,568 | 1,568 | 1,334 | 1,375 | 1,942,800 | ▲ | 0.18% |
| 2025-04-09 | 3186 | ネクステージ | 1,139,311 | 1.40% | 1,350 | 1,368 | 1,289 | 1,303 | 1,283,100 | ▼ | -0.16% |
| 2025-04-16 | 3186 | ネクステージ | 1,222,759 | 1.51% | 1,575 | 1,602 | 1,568 | 1,579 | 416,200 | ▲ | 0.11% |
| 2025-04-17 | 3186 | ネクステージ | 1,209,509 | 1.49% | 1,576 | 1,595 | 1,549 | 1,565 | 394,700 | ▼ | -0.02% |
| 2025-04-25 | 3186 | ネクステージ | 1,105,809 | 1.36% | 1,666 | 1,690 | 1,637 | 1,642 | 338,200 | ▼ | -0.12% |
| 2025-04-30 | 3186 | ネクステージ | 980,409 | 1.21% | 1,730 | 1,813 | 1,716 | 1,785 | 1,484,900 | ▼ | -0.15% |
| 2025-05-01 | 3186 | ネクステージ | 1,068,809 | 1.32% | 1,771 | 1,798 | 1,703 | 1,704 | 803,600 | ▲ | 0.11% |
| 2025-05-02 | 3186 | ネクステージ | 994,809 | 1.23% | 1,700 | 1,721 | 1,653 | 1,675 | 464,200 | ▼ | -0.09% |
| 2025-05-07 | 3186 | ネクステージ | 957,809 | 1.18% | 1,675 | 1,688 | 1,626 | 1,631 | 732,100 | ▼ | -0.05% |
| 2025-05-08 | 3186 | ネクステージ | 1,098,809 | 1.35% | 1,535 | 1,535 | 1,446 | 1,484 | 2,032,000 | ▲ | 0.17% |
| 2025-05-13 | 3186 | ネクステージ | 1,167,207 | 1.44% | 1,649 | 1,674 | 1,618 | 1,644 | 675,700 | ▲ | 0.08% |
| 2025-05-14 | 3186 | ネクステージ | 1,231,707 | 1.52% | 1,642 | 1,662 | 1,576 | 1,603 | 443,900 | ▲ | 0.08% |
| 2025-05-16 | 3186 | ネクステージ | 1,142,196 | 1.41% | 1,619 | 1,700 | 1,611 | 1,686 | 752,000 | ▼ | -0.11% |
| 2025-05-19 | 3186 | ネクステージ | 1,054,396 | 1.30% | 1,690 | 1,720 | 1,656 | 1,671 | 523,700 | ▼ | -0.1% |
| 2025-05-20 | 3186 | ネクステージ | 1,011,296 | 1.25% | 1,680 | 1,686 | 1,626 | 1,635 | 363,300 | ▼ | -0.05% |
| 2025-05-26 | 3186 | ネクステージ | 865,132 | 1.06% | 1,560 | 1,635 | 1,547 | 1,620 | 402,200 | ▼ | -0.18% |
| 2025-05-28 | 3186 | ネクステージ | 748,025 | 0.92% | 1,640 | 1,667 | 1,627 | 1,638 | 321,900 | ▼ | -0.14% |
| 2025-05-29 | 3186 | ネクステージ | 684,825 | 0.84% | 1,670 | 1,677 | 1,647 | 1,653 | 325,200 | ▼ | -0.08% |
| 2025-06-02 | 3186 | ネクステージ | 564,043 | 0.69% | 1,658 | 1,735 | 1,657 | 1,713 | 653,300 | ▼ | -0.15% |
| 2025-06-03 | 3186 | ネクステージ | 433,743 | 0.53% | 1,717 | 1,743 | 1,695 | 1,729 | 539,500 | ▼ | -0.15% |
| 2024-03-04 | 3187 | サンワカンパ | 148,900 | 0.77% | 469 | 472 | 457 | 458 | 108,200 | ▼ | -0.06% |
| 2024-03-11 | 3187 | サンワカンパ | 129,700 | 0.67% | 450 | 458 | 443 | 446 | 74,300 | ▼ | -0.09% |
| 2024-03-21 | 3187 | サンワカンパ | 108,900 | 0.56% | 464 | 494 | 462 | 487 | 244,700 | ▼ | -0.1% |
| 2024-04-17 | 3187 | サンワカンパ | 94,000 | 0.48% | 451 | 456 | 435 | 438 | 114,400 | ▼ | -0.08% |
| 2024-05-01 | 3187 | サンワカンパ | 101,400 | 0.52% | 437 | 445 | 434 | 436 | 37,500 | ▲ | 0.04% |
| 2024-05-16 | 3187 | サンワカンパ | 92,300 | 0.48% | 460 | 487 | 460 | 485 | 223,300 | ▼ | -0.04% |
| 2024-05-17 | 3187 | サンワカンパ | 96,600 | 0.50% | 477 | 477 | 450 | 453 | 169,500 | ▲ | 0.02% |
| 2024-05-30 | 3187 | サンワカンパ | 91,100 | 0.47% | 415 | 445 | 409 | 443 | 153,200 | ▼ | -0.03% |
| 2024-03-11 | 3189 | ＡＮＡＰ | 42,127 | 0.76% | 219 | 221 | 214 | 214 | 29,400 | ▼ | -0.1% |
| 2024-03-13 | 3189 | ＡＮＡＰ | 35,127 | 0.64% | 215 | 225 | 215 | 220 | 43,300 | ▼ | -0.12% |
| 2024-03-14 | 3189 | ＡＮＡＰ | 31,427 | 0.57% | 220 | 222 | 218 | 219 | 8,900 | ▼ | -0.07% |
| 2024-03-18 | 3189 | ＡＮＡＰ | 25,427 | 0.46% | 217 | 223 | 217 | 221 | 14,800 | ▼ | -0.1% |
| 2024-09-06 | 3189 | ＡＮＡＰ | 36,127 | 0.65% | 281 | 283 | 253 | 258 | 144,500 | ▲ | 0.18% |
| 2024-09-12 | 3189 | ＡＮＡＰ | 30,727 | 0.56% | 256 | 256 | 245 | 254 | 32,800 | ▼ | -0.08% |
| 2024-09-13 | 3189 | ＡＮＡＰ | 26,327 | 0.48% | 252 | 256 | 252 | 253 | 24,900 | ▼ | -0.08% |
| 2024-10-25 | 3189 | ＡＮＡＰ | 30,027 | 0.54% | 326 | 344 | 309 | 322 | 83,400 | ▲ | 0.12% |
| 2024-10-28 | 3189 | ＡＮＡＰ | 36,627 | 0.66% | 314 | 343 | 306 | 332 | 88,100 | ▲ | 0.12% |
| 2024-10-29 | 3189 | ＡＮＡＰ | 39,627 | 0.72% | 332 | 332 | 314 | 316 | 42,500 | ▲ | 0.05% |
| 2024-11-01 | 3189 | ＡＮＡＰ | 57,627 | 1.05% | 327 | 395 | 325 | 388 | 447,700 | ▲ | 0.33% |
| 2024-11-05 | 3189 | ＡＮＡＰ | 61,727 | 1.12% | 402 | 437 | 378 | 383 | 336,700 | ▲ | 0.07% |
| 2024-11-13 | 3189 | ＡＮＡＰ | 58,427 | 1.06% | 364 | 364 | 336 | 343 | 90,500 | ▼ | -0.06% |
| 2024-11-18 | 3189 | ＡＮＡＰ | 50,727 | 0.92% | 343 | 364 | 343 | 362 | 57,900 | ▼ | -0.14% |
| 2024-11-19 | 3189 | ＡＮＡＰ | 58,827 | 1.07% | 383 | 383 | 369 | 372 | 45,400 | ▲ | 0.15% |
| 2024-11-28 | 3189 | ＡＮＡＰ | 51,927 | 0.31% | 371 | 371 | 353 | 361 | 67,300 | ▼ | -0.76% |
| 2024-07-30 | 3191 | ジョイ本田 | 454,434 | 0.69% | 2,163 | 2,174 | 2,145 | 2,163 | 101,300 | ▲ | 0.69% |
| 2024-07-31 | 3191 | ジョイ本田 | 458,834 | 0.70% | 2,150 | 2,179 | 2,142 | 2,179 | 89,200 | ▲ | 0.01% |
| 2024-08-01 | 3191 | ジョイ本田 | 0 | 0.00% | 2,170 | 2,170 | 2,107 | 2,115 | 126,800 | ▼ | -0.7% |
| 2024-09-13 | 3193 | エターナルＧ | 63,287 | 0.54% | 3,020 | 3,120 | 3,020 | 3,090 | 200,600 | ▲ | 0.12% |
| 2024-09-17 | 3193 | エターナルＧ | 0 | 0.00% | 3,440 | 3,675 | 3,395 | 3,575 | 874,800 | ▼ | -0.54% |
| 2024-12-05 | 3193 | エターナルＧ | 63,887 | 0.54% | 3,285 | 3,285 | 3,165 | 3,220 | 145,400 | ▲ | 0.1% |
| 2024-12-06 | 3193 | エターナルＧ | 76,687 | 0.65% | 3,225 | 3,270 | 3,180 | 3,190 | 250,700 | ▲ | 0.1% |
| 2024-12-09 | 3193 | エターナルＧ | 116,787 | 1.00% | 2,880 | 3,070 | 2,861 | 2,998 | 698,900 | ▲ | 0.35% |
| 2024-12-10 | 3193 | エターナルＧ | 128,787 | 1.10% | 3,040 | 3,070 | 2,976 | 3,070 | 271,700 | ▲ | 0.1% |
| 2024-12-11 | 3193 | エターナルＧ | 154,987 | 1.33% | 3,055 | 3,060 | 2,968 | 3,010 | 253,100 | ▲ | 0.23% |
| 2024-12-12 | 3193 | エターナルＧ | 84,087 | 0.72% | 3,000 | 3,050 | 2,967 | 2,971 | 204,000 | ▼ | -0.61% |
| 2024-12-13 | 3193 | エターナルＧ | 99,787 | 0.85% | 2,948 | 2,994 | 2,939 | 2,948 | 185,000 | ▲ | 0.13% |
| 2024-12-16 | 3193 | エターナルＧ | 121,787 | 1.04% | 2,949 | 2,987 | 2,867 | 2,875 | 234,200 | ▲ | 0.19% |
| 2024-12-17 | 3193 | エターナルＧ | 136,287 | 1.17% | 2,855 | 2,900 | 2,810 | 2,882 | 205,600 | ▲ | 0.12% |
| 2024-12-19 | 3193 | エターナルＧ | 118,587 | 1.02% | 2,770 | 2,843 | 2,760 | 2,830 | 164,800 | ▼ | -0.14% |
| 2024-12-20 | 3193 | エターナルＧ | 129,987 | 1.11% | 2,820 | 2,873 | 2,803 | 2,810 | 161,800 | ▲ | 0.09% |
| 2024-12-23 | 3193 | エターナルＧ | 141,187 | 1.21% | 2,830 | 2,839 | 2,800 | 2,831 | 115,000 | ▲ | 0.09% |
| 2024-12-24 | 3193 | エターナルＧ | 156,987 | 1.35% | 2,810 | 2,840 | 2,793 | 2,814 | 119,000 | ▲ | 0.14% |
| 2024-12-25 | 3193 | エターナルＧ | 171,087 | 1.47% | 2,840 | 2,880 | 2,786 | 2,815 | 142,600 | ▲ | 0.11% |
| 2024-12-26 | 3193 | エターナルＧ | 178,787 | 1.53% | 2,810 | 2,845 | 2,795 | 2,825 | 193,000 | ▲ | 0.06% |
| 2024-12-27 | 3193 | エターナルＧ | 200,587 | 1.72% | 2,842 | 2,867 | 2,836 | 2,849 | 131,100 | ▲ | 0.18% |
| 2024-12-30 | 3193 | エターナルＧ | 219,187 | 1.88% | 2,851 | 2,878 | 2,820 | 2,820 | 140,900 | ▲ | 0.15% |
| 2025-01-06 | 3193 | エターナルＧ | 203,587 | 1.75% | 2,851 | 2,879 | 2,825 | 2,825 | 142,900 | ▼ | -0.12% |
| 2025-01-07 | 3193 | エターナルＧ | 134,987 | 1.16% | 2,846 | 2,892 | 2,818 | 2,874 | 193,600 | ▼ | -0.59% |
| 2025-01-14 | 3193 | エターナルＧ | 0 | 0.00% | 2,820 | 2,820 | 2,750 | 2,765 | 246,500 | ▼ | -1.15% |
| 2025-03-07 | 3193 | エターナルＧ | 59,687 | 0.51% | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 | ▲ | 0.07% |
| 2025-03-10 | 3193 | エターナルＧ | 88,987 | 0.76% | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | ▲ | 0.25% |
| 2025-03-11 | 3193 | エターナルＧ | 106,487 | 0.91% | 2,619 | 2,763 | 2,607 | 2,694 | 482,200 | ▲ | 0.15% |
| 2025-03-13 | 3193 | エターナルＧ | 121,687 | 1.04% | 2,690 | 2,720 | 2,641 | 2,671 | 173,000 | ▲ | 0.13% |
| 2025-03-14 | 3193 | エターナルＧ | 94,487 | 0.81% | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | ▼ | -0.23% |
| 2025-03-17 | 3193 | エターナルＧ | 84,287 | 0.72% | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | ▼ | -0.09% |
| 2025-03-18 | 3193 | エターナルＧ | 77,787 | 0.66% | 2,676 | 2,735 | 2,650 | 2,699 | 136,800 | ▼ | -0.05% |
| 2025-03-24 | 3193 | エターナルＧ | 90,887 | 0.78% | 2,654 | 2,654 | 2,590 | 2,615 | 67,300 | ▲ | 0.12% |
| 2025-03-26 | 3193 | エターナルＧ | 103,587 | 0.89% | 2,675 | 2,686 | 2,647 | 2,673 | 68,000 | ▲ | 0.1% |
| 2025-03-27 | 3193 | エターナルＧ | 91,387 | 0.78% | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 | ▼ | -0.1% |
| 2025-03-31 | 3193 | エターナルＧ | 106,687 | 0.91% | 2,700 | 2,700 | 2,642 | 2,656 | 78,300 | ▲ | 0.13% |
| 2025-04-01 | 3193 | エターナルＧ | 120,287 | 1.03% | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | ▲ | 0.12% |
| 2025-04-02 | 3193 | エターナルＧ | 133,187 | 1.14% | 2,636 | 2,645 | 2,591 | 2,594 | 78,700 | ▲ | 0.1% |
| 2025-04-03 | 3193 | エターナルＧ | 143,787 | 1.23% | 2,512 | 2,655 | 2,501 | 2,655 | 134,700 | ▲ | 0.09% |
| 2025-04-08 | 3193 | エターナルＧ | 136,987 | 1.17% | 2,523 | 2,604 | 2,520 | 2,604 | 167,100 | ▼ | -0.06% |
| 2025-04-09 | 3193 | エターナルＧ | 123,787 | 1.06% | 2,599 | 2,604 | 2,438 | 2,494 | 114,700 | ▼ | -0.1% |
| 2025-04-10 | 3193 | エターナルＧ | 110,087 | 0.94% | 2,599 | 2,599 | 2,564 | 2,585 | 84,200 | ▼ | -0.12% |
| 2025-04-11 | 3193 | エターナルＧ | 99,087 | 0.85% | 2,550 | 2,628 | 2,526 | 2,628 | 68,700 | ▼ | -0.08% |
| 2025-04-16 | 3193 | エターナルＧ | 90,287 | 0.77% | 2,668 | 2,709 | 2,666 | 2,707 | 46,800 | ▼ | -0.07% |
| 2025-04-22 | 3193 | エターナルＧ | 100,287 | 0.86% | 2,890 | 2,900 | 2,826 | 2,863 | 92,500 | ▲ | 0.08% |
| 2025-04-28 | 3193 | エターナルＧ | 105,087 | 0.90% | 2,843 | 2,885 | 2,839 | 2,866 | 152,800 | ▲ | 0.04% |
| 2025-04-30 | 3193 | エターナルＧ | 92,687 | 0.79% | 2,842 | 2,845 | 2,778 | 2,824 | 79,300 | ▼ | -0.1% |
| 2025-05-02 | 3193 | エターナルＧ | 71,787 | 0.61% | 2,798 | 2,822 | 2,748 | 2,779 | 61,100 | ▼ | -0.18% |
| 2025-05-07 | 3193 | エターナルＧ | 68,287 | 0.58% | 2,799 | 2,865 | 2,799 | 2,844 | 86,300 | ▼ | -0.03% |
| 2025-05-08 | 3193 | エターナルＧ | 71,087 | 0.61% | 2,844 | 2,879 | 2,822 | 2,868 | 51,600 | ▲ | 0.03% |
| 2025-05-12 | 3193 | エターナルＧ | 67,587 | 0.58% | 2,881 | 2,908 | 2,847 | 2,891 | 57,400 | ▼ | -0.03% |
| 2025-05-14 | 3193 | エターナルＧ | 76,687 | 0.65% | 2,842 | 2,876 | 2,811 | 2,869 | 42,100 | ▲ | 0.07% |
| 2025-05-15 | 3193 | エターナルＧ | 85,487 | 0.73% | 2,860 | 2,906 | 2,850 | 2,886 | 47,200 | ▲ | 0.07% |
| 2025-05-16 | 3193 | エターナルＧ | 93,887 | 0.80% | 2,886 | 2,919 | 2,875 | 2,916 | 46,800 | ▲ | 0.07% |
| 2025-05-20 | 3193 | エターナルＧ | 88,387 | 0.76% | 2,873 | 2,887 | 2,840 | 2,863 | 43,700 | ▼ | -0.04% |
| 2025-05-21 | 3193 | エターナルＧ | 101,587 | 0.87% | 2,870 | 2,875 | 2,828 | 2,842 | 37,700 | ▲ | 0.1% |
| 2025-05-23 | 3193 | エターナルＧ | 88,487 | 0.76% | 2,890 | 2,933 | 2,890 | 2,905 | 54,800 | ▼ | -0.1% |
| 2025-05-26 | 3193 | エターナルＧ | 95,787 | 0.82% | 2,917 | 2,946 | 2,906 | 2,906 | 61,300 | ▲ | 0.05% |
| 2025-05-28 | 3193 | エターナルＧ | 104,987 | 0.90% | 2,945 | 2,952 | 2,911 | 2,919 | 68,200 | ▲ | 0.08% |
| 2025-05-29 | 3193 | エターナルＧ | 98,587 | 0.84% | 2,938 | 2,954 | 2,913 | 2,927 | 48,700 | ▼ | -0.06% |
| 2025-06-02 | 3193 | エターナルＧ | 82,087 | 0.70% | 2,966 | 2,974 | 2,910 | 2,934 | 74,800 | ▼ | -0.14% |
| 2025-06-03 | 3193 | エターナルＧ | 70,987 | 0.61% | 2,939 | 2,949 | 2,926 | 2,934 | 44,400 | ▼ | -0.08% |
| 2025-06-04 | 3193 | エターナルＧ | 62,987 | 0.54% | 2,920 | 2,934 | 2,909 | 2,927 | 50,600 | ▼ | -0.06% |
| 2024-04-04 | 3195 | ジェネパ | 46,600 | 0.56% | 266 | 319 | 245 | 249 | 4,122,700 | ▲ | 0.56% |
| 2024-04-10 | 3195 | ジェネパ | 37,800 | 0.45% | 250 | 280 | 246 | 249 | 324,000 | ▼ | -0.11% |
| 2024-04-18 | 3195 | ジェネパ | 43,700 | 0.52% | 247 | 325 | 245 | 270 | 4,376,600 | ▲ | 0.15% |
| 2024-04-19 | 3195 | ジェネパ | 22,700 | 0.27% | 267 | 282 | 256 | 263 | 626,000 | ▼ | -0.25% |
| 2025-01-07 | 3196 | ホットランド | 108,733 | 0.50% | 2,051 | 2,072 | 2,026 | 2,027 | 155,500 | ▲ | 0.21% |
| 2025-01-21 | 3196 | ホットランド | 108,033 | 0.49% | 1,979 | 2,007 | 1,978 | 2,007 | 56,800 | ▼ | -0.01% |
| 2024-03-01 | 3197 | すかいらーく | 758,104 | 0.33% | 2,180 | 2,184 | 2,149 | 2,179 | 1,143,600 | ▼ | -0.19% |
| 2024-05-28 | 3197 | すかいらーく | 1,138,945 | 0.50% | 2,204 | 2,210 | 2,165 | 2,169 | 1,352,400 | ▲ | 0.09% |
| 2024-05-31 | 3197 | すかいらーく | 1,551,378 | 0.68% | 2,138 | 2,162 | 2,132 | 2,162 | 2,381,100 | ▲ | 0.18% |
| 2024-06-03 | 3197 | すかいらーく | 1,821,308 | 0.80% | 2,176 | 2,238 | 2,163 | 2,215 | 1,974,600 | ▲ | 0.12% |
| 2024-06-05 | 3197 | すかいらーく | 2,162,126 | 0.95% | 2,240 | 2,254 | 2,225 | 2,252 | 1,244,000 | ▲ | 0.14% |
| 2024-06-10 | 3197 | すかいらーく | 2,535,186 | 1.11% | 2,225 | 2,267 | 2,221 | 2,260 | 1,307,000 | ▲ | 0.16% |
| 2024-06-17 | 3197 | すかいらーく | 2,838,589 | 1.24% | 2,271 | 2,279 | 2,254 | 2,271 | 1,234,600 | ▲ | 0.12% |
| 2024-06-26 | 3197 | すかいらーく | 2,717,816 | 1.19% | 2,253 | 2,263 | 2,227 | 2,231 | 7,781,300 | ▼ | -0.05% |
| 2024-06-28 | 3197 | すかいらーく | 2,822,116 | 1.24% | 2,210 | 2,219 | 2,134 | 2,140 | 3,297,300 | ▲ | 0.05% |
| 2024-07-04 | 3197 | すかいらーく | 3,023,716 | 1.32% | 2,150 | 2,161 | 2,139 | 2,140 | 1,004,900 | ▲ | 0.08% |
| 2024-07-08 | 3197 | すかいらーく | 2,846,566 | 1.25% | 2,122 | 2,125 | 2,101 | 2,107 | 1,152,400 | ▼ | -0.07% |
| 2024-07-10 | 3197 | すかいらーく | 3,017,966 | 1.32% | 2,110 | 2,119 | 2,082 | 2,097 | 1,303,700 | ▲ | 0.07% |
| 2024-07-16 | 3197 | すかいらーく | 2,322,766 | 1.02% | 2,134 | 2,139 | 2,105 | 2,106 | 968,700 | ▼ | -0.3% |
| 2024-07-18 | 3197 | すかいらーく | 2,077,366 | 0.91% | 2,098 | 2,113 | 2,093 | 2,093 | 998,800 | ▼ | -0.1% |
| 2024-07-23 | 3197 | すかいらーく | 2,445,966 | 1.07% | 2,046 | 2,060 | 2,043 | 2,046 | 700,300 | ▲ | 0.16% |
| 2024-07-24 | 3197 | すかいらーく | 2,559,066 | 1.12% | 2,046 | 2,056 | 2,025 | 2,025 | 1,008,300 | ▲ | 0.05% |
| 2024-08-08 | 3197 | すかいらーく | 3,056,135 | 1.34% | 1,980 | 2,015 | 1,971 | 1,989 | 726,400 | ▲ | 0.21% |
| 2024-08-14 | 3197 | すかいらーく | 3,272,542 | 1.43% | 1,988 | 2,005 | 1,978 | 1,993 | 1,334,000 | ▲ | 0.08% |
| 2024-08-15 | 3197 | すかいらーく | 2,982,042 | 1.31% | 2,160 | 2,182 | 2,112 | 2,129 | 5,268,200 | ▼ | -0.11% |
| 2024-08-16 | 3197 | すかいらーく | 3,487,257 | 1.53% | 2,137 | 2,145 | 2,082 | 2,100 | 2,578,000 | ▲ | 0.21% |
| 2024-08-23 | 3197 | すかいらーく | 3,658,007 | 1.60% | 2,222 | 2,239 | 2,219 | 2,236 | 1,219,000 | ▲ | 0.07% |
| 2024-08-26 | 3197 | すかいらーく | 3,545,307 | 1.55% | 2,235 | 2,268 | 2,234 | 2,268 | 1,569,200 | ▼ | -0.05% |
| 2024-09-03 | 3197 | すかいらーく | 3,643,502 | 1.60% | 2,226 | 2,250 | 2,225 | 2,250 | 619,400 | ▲ | 0.05% |
| 2024-09-06 | 3197 | すかいらーく | 3,553,102 | 1.56% | 2,277 | 2,313 | 2,268 | 2,289 | 1,405,000 | ▼ | -0.04% |
| 2024-09-12 | 3197 | すかいらーく | 3,386,430 | 1.48% | 2,290 | 2,327 | 2,273 | 2,327 | 986,500 | ▼ | -0.08% |
| 2024-09-18 | 3197 | すかいらーく | 3,177,430 | 1.39% | 2,325 | 2,330 | 2,308 | 2,329 | 786,600 | ▼ | -0.09% |
| 2024-09-20 | 3197 | すかいらーく | 1,529,980 | 0.67% | 2,327 | 2,339 | 2,315 | 2,320 | 972,600 | ▼ | -0.71% |
| 2024-09-25 | 3197 | すかいらーく | 1,321,980 | 0.58% | 2,275 | 2,276 | 2,242 | 2,255 | 1,138,700 | ▼ | -0.09% |
| 2024-09-27 | 3197 | すかいらーく | 1,374,180 | 0.60% | 2,318 | 2,346 | 2,314 | 2,340 | 1,006,200 | ▲ | 0.02% |
| 2024-10-02 | 3197 | すかいらーく | 1,363,880 | 0.59% | 2,299 | 2,313 | 2,252 | 2,259 | 954,000 | ▼ | -0.01% |
| 2024-10-03 | 3197 | すかいらーく | 1,399,180 | 0.61% | 2,295 | 2,304 | 2,269 | 2,290 | 685,100 | ▲ | 0.02% |
| 2024-10-11 | 3197 | すかいらーく | 1,196,293 | 0.52% | 2,324 | 2,344 | 2,313 | 2,316 | 499,800 | ▼ | -0.08% |
| 2024-10-18 | 3197 | すかいらーく | 880,593 | 0.38% | 2,287 | 2,304 | 2,278 | 2,294 | 504,800 | ▼ | -0.14% |
| 2024-11-13 | 3197 | すかいらーく | 1,142,429 | 0.50% | 2,347 | 2,395 | 2,347 | 2,382 | 1,441,500 | ▲ | 0.04% |
| 2024-11-15 | 3197 | すかいらーく | 1,382,733 | 0.60% | 2,230 | 2,263 | 2,208 | 2,208 | 2,953,900 | ▲ | 0.09% |
| 2024-11-20 | 3197 | すかいらーく | 1,664,744 | 0.73% | 2,211 | 2,241 | 2,211 | 2,229 | 987,600 | ▲ | 0.13% |
| 2024-11-29 | 3197 | すかいらーく | 1,569,711 | 0.68% | 2,267 | 2,285 | 2,254 | 2,276 | 2,021,400 | ▼ | -0.04% |
| 2024-12-02 | 3197 | すかいらーく | 1,633,477 | 0.71% | 2,277 | 2,308 | 2,269 | 2,305 | 2,313,900 | ▲ | 0.02% |
| 2024-12-03 | 3197 | すかいらーく | 1,532,565 | 0.67% | 2,315 | 2,355 | 2,313 | 2,353 | 2,384,700 | ▼ | -0.03% |
| 2024-12-04 | 3197 | すかいらーく | 1,593,585 | 0.70% | 2,366 | 2,435 | 2,365 | 2,393 | 2,581,700 | ▲ | 0.02% |
| 2024-12-05 | 3197 | すかいらーく | 1,558,485 | 0.68% | 2,397 | 2,399 | 2,370 | 2,388 | 1,547,100 | ▼ | -0.01% |
| 2024-12-10 | 3197 | すかいらーく | 1,600,861 | 0.70% | 2,444 | 2,445 | 2,421 | 2,442 | 1,688,700 | ▲ | 0.01% |
| 2024-12-13 | 3197 | すかいらーく | 1,515,061 | 0.66% | 2,450 | 2,477 | 2,447 | 2,472 | 1,997,500 | ▼ | -0.03% |
| 2024-12-19 | 3197 | すかいらーく | 1,614,161 | 0.70% | 2,432 | 2,457 | 2,423 | 2,443 | 1,694,200 | ▲ | 0.03% |
| 2024-12-23 | 3197 | すかいらーく | 1,865,261 | 0.81% | 2,447 | 2,455 | 2,418 | 2,422 | 2,155,600 | ▲ | 0.11% |
| 2024-12-25 | 3197 | すかいらーく | 2,247,661 | 0.98% | 2,402 | 2,405 | 2,354 | 2,366 | 3,151,300 | ▲ | 0.16% |
| 2024-12-27 | 3197 | すかいらーく | 1,601,018 | 0.70% | 2,380 | 2,435 | 2,363 | 2,427 | 6,770,800 | ▼ | -0.28% |
| 2025-01-10 | 3197 | すかいらーく | 1,825,318 | 0.80% | 2,314 | 2,366 | 2,310 | 2,348 | 1,034,900 | ▲ | 0.1% |
| 2025-01-14 | 3197 | すかいらーく | 1,613,518 | 0.70% | 2,352 | 2,363 | 2,325 | 2,358 | 1,281,500 | ▼ | -0.1% |
| 2025-01-15 | 3197 | すかいらーく | 1,544,818 | 0.67% | 2,374 | 2,394 | 2,359 | 2,392 | 1,111,100 | ▼ | -0.02% |
| 2025-01-27 | 3197 | すかいらーく | 1,698,538 | 0.74% | 2,310 | 2,334 | 2,304 | 2,334 | 921,800 | ▲ | 0.06% |
| 2025-01-31 | 3197 | すかいらーく | 1,553,149 | 0.68% | 2,457 | 2,470 | 2,435 | 2,458 | 1,039,800 | ▼ | -0.05% |
| 2025-01-31 | 3197 | すかいらーく | 1,553,149 | 0.68% | 2,457 | 2,470 | 2,435 | 2,458 | 1,039,800 | ▼ | -0.05% |
| 2025-02-05 | 3197 | すかいらーく | 1,319,649 | 0.58% | 2,417 | 2,421 | 2,396 | 2,406 | 599,500 | ▼ | -0.1% |
| 2025-02-05 | 3197 | すかいらーく | 1,319,649 | 0.58% | 2,417 | 2,421 | 2,396 | 2,406 | 599,500 | ▼ | -0.1% |
| 2025-02-10 | 3197 | すかいらーく | 296,019 | 0.13% | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | ▼ | -0.44% |
| 2025-02-10 | 3197 | すかいらーく | 296,019 | 0.13% | 2,457 | 2,499 | 2,457 | 2,470 | 1,587,600 | ▼ | -0.44% |
| 2024-03-08 | 3198 | ＳＦＰ | 113,627 | 0.49% | 1,930 | 1,939 | 1,907 | 1,926 | 76,900 | ▼ | -0.06% |
| 2024-03-11 | 3198 | ＳＦＰ | 115,727 | 0.50% | 1,910 | 1,923 | 1,866 | 1,875 | 129,300 | ▲ | 0.01% |
| 2024-03-12 | 3198 | ＳＦＰ | 110,827 | 0.48% | 1,875 | 1,901 | 1,860 | 1,900 | 90,900 | ▼ | -0.02% |
| 2024-10-16 | 3198 | ＳＦＰ | 118,427 | 0.51% | 1,902 | 1,907 | 1,873 | 1,873 | 149,400 | ▲ | 0.1% |
| 2024-11-20 | 3198 | ＳＦＰ | 137,527 | 0.60% | 1,920 | 1,925 | 1,907 | 1,907 | 25,900 | ▲ | 0.08% |
| 2024-12-03 | 3198 | ＳＦＰ | 160,077 | 0.70% | 1,932 | 1,957 | 1,932 | 1,939 | 56,000 | ▲ | 0.09% |
| 2025-01-06 | 3198 | ＳＦＰ | 159,177 | 0.69% | 2,005 | 2,031 | 2,004 | 2,006 | 54,300 | ▼ | -0.01% |
| 2025-04-15 | 3198 | ＳＦＰ | 131,577 | 0.57% | 2,050 | 2,163 | 2,050 | 2,155 | 86,300 | ▼ | -0.12% |
| 2025-04-23 | 3198 | ＳＦＰ | 111,577 | 0.48% | 2,264 | 2,280 | 2,246 | 2,268 | 33,800 | ▼ | -0.08% |
| 2025-02-12 | 319A | 技術承継機構 | 53,400 | 0.61% | 3,535 | 3,670 | 3,290 | 3,370 | 773,200 | ▲ | 0.23% |
| 2025-02-12 | 319A | 技術承継機構 | 53,400 | 0.61% | 3,535 | 3,670 | 3,290 | 3,370 | 773,200 | ▲ | 0.23% |
| 2025-02-13 | 319A | 技術承継機構 | 80,600 | 0.93% | 3,300 | 3,810 | 3,225 | 3,605 | 734,500 | ▲ | 0.32% |
| 2025-02-13 | 319A | 技術承継機構 | 80,600 | 0.93% | 3,300 | 3,810 | 3,225 | 3,605 | 734,500 | ▲ | 0.32% |
| 2025-02-14 | 319A | 技術承継機構 | 119,100 | 1.38% | 3,535 | 3,575 | 3,315 | 3,340 | 663,200 | ▲ | 0.44% |
| 2025-02-17 | 319A | 技術承継機構 | 107,000 | 1.24% | 3,850 | 4,040 | 3,710 | 4,040 | 832,300 | ▼ | -0.13% |
| 2025-02-18 | 319A | 技術承継機構 | 129,500 | 1.50% | 4,180 | 4,720 | 4,150 | 4,385 | 2,671,100 | ▲ | 0.26% |
| 2025-02-19 | 319A | 技術承継機構 | 138,200 | 1.60% | 4,525 | 4,560 | 4,090 | 4,205 | 568,200 | ▲ | 0.1% |
| 2025-02-21 | 319A | 技術承継機構 | 167,600 | 1.94% | 4,295 | 4,875 | 4,180 | 4,650 | 1,249,200 | ▲ | 0.33% |
| 2025-02-25 | 319A | 技術承継機構 | 175,200 | 2.03% | 4,710 | 5,350 | 4,710 | 5,350 | 1,366,200 | ▲ | 0.08% |
| 2025-02-26 | 319A | 技術承継機構 | 192,200 | 2.22% | 5,300 | 5,510 | 4,825 | 5,050 | 1,228,200 | ▲ | 0.19% |
| 2025-02-27 | 319A | 技術承継機構 | 209,900 | 2.43% | 5,240 | 5,580 | 4,940 | 5,020 | 830,000 | ▲ | 0.2% |
| 2025-03-03 | 319A | 技術承継機構 | 174,200 | 2.01% | 4,815 | 5,230 | 4,625 | 5,200 | 525,800 | ▼ | -0.42% |
| 2025-03-04 | 319A | 技術承継機構 | 110,900 | 1.28% | 5,140 | 5,680 | 5,070 | 5,510 | 885,500 | ▼ | -0.72% |
| 2025-03-05 | 319A | 技術承継機構 | 91,100 | 1.05% | 5,770 | 5,970 | 5,570 | 5,700 | 667,900 | ▼ | -0.23% |
| 2025-03-07 | 319A | 技術承継機構 | 95,000 | 1.10% | 5,340 | 5,420 | 5,060 | 5,170 | 253,700 | ▲ | 0.05% |
| 2025-03-10 | 319A | 技術承継機構 | 83,600 | 0.96% | 5,180 | 5,250 | 4,730 | 5,240 | 288,600 | ▼ | -0.14% |
| 2025-03-11 | 319A | 技術承継機構 | 77,500 | 0.87% | 5,040 | 5,340 | 5,010 | 5,280 | 196,000 | ▼ | -0.08% |
| 2025-03-12 | 319A | 技術承継機構 | 85,700 | 0.96% | 5,240 | 5,350 | 5,060 | 5,060 | 115,900 | ▲ | 0.08% |
| 2025-03-13 | 319A | 技術承継機構 | 71,200 | 0.80% | 5,040 | 5,380 | 4,890 | 5,330 | 230,500 | ▼ | -0.15% |
| 2025-03-14 | 319A | 技術承継機構 | 64,400 | 0.72% | 5,280 | 5,530 | 5,230 | 5,360 | 152,500 | ▼ | -0.08% |
| 2025-03-17 | 319A | 技術承継機構 | 38,700 | 0.43% | 5,460 | 5,800 | 5,260 | 5,800 | 205,500 | ▼ | -0.28% |
| 2025-03-24 | 319A | 技術承継機構 | 47,700 | 0.53% | 5,580 | 5,600 | 5,290 | 5,290 | 218,700 | ▲ | 0.09% |
| 2025-03-25 | 319A | 技術承継機構 | 54,700 | 0.61% | 5,320 | 5,520 | 5,150 | 5,190 | 164,500 | ▲ | 0.07% |
| 2025-03-26 | 319A | 技術承継機構 | 51,200 | 0.57% | 5,190 | 5,250 | 5,040 | 5,050 | 138,200 | ▼ | -0.04% |
| 2025-03-27 | 319A | 技術承継機構 | 41,700 | 0.47% | 5,040 | 5,070 | 4,820 | 4,860 | 222,500 | ▼ | -0.09% |
| 2025-03-31 | 319A | 技術承継機構 | 51,800 | 0.58% | 4,210 | 4,565 | 4,165 | 4,465 | 314,700 | ▲ | 0.18% |
| 2025-04-01 | 319A | 技術承継機構 | 61,500 | 0.69% | 4,470 | 4,550 | 4,135 | 4,215 | 280,200 | ▲ | 0.1% |
| 2025-04-02 | 319A | 技術承継機構 | 72,500 | 0.81% | 4,285 | 4,355 | 4,175 | 4,190 | 167,800 | ▲ | 0.12% |
| 2025-04-04 | 319A | 技術承継機構 | 64,200 | 0.72% | 4,015 | 4,040 | 3,635 | 3,885 | 256,300 | ▼ | -0.09% |
| 2025-04-08 | 319A | 技術承継機構 | 86,300 | 0.97% | 4,055 | 4,055 | 3,815 | 3,855 | 165,600 | ▲ | 0.25% |
| 2025-04-09 | 319A | 技術承継機構 | 105,400 | 1.19% | 3,885 | 4,210 | 3,880 | 4,105 | 472,400 | ▲ | 0.21% |
| 2025-04-10 | 319A | 技術承継機構 | 93,300 | 1.05% | 4,595 | 4,595 | 4,205 | 4,230 | 309,900 | ▼ | -0.13% |
| 2025-04-11 | 319A | 技術承継機構 | 102,700 | 1.16% | 4,180 | 4,665 | 4,180 | 4,620 | 324,100 | ▲ | 0.1% |
| 2025-04-14 | 319A | 技術承継機構 | 116,700 | 1.31% | 4,690 | 4,940 | 4,685 | 4,800 | 262,700 | ▲ | 0.15% |
| 2025-04-17 | 319A | 技術承継機構 | 108,600 | 1.22% | 4,790 | 5,120 | 4,735 | 4,980 | 151,000 | ▼ | -0.09% |
| 2025-04-18 | 319A | 技術承継機構 | 104,100 | 1.17% | 4,960 | 4,995 | 4,880 | 4,930 | 124,100 | ▼ | -0.05% |
| 2025-04-21 | 319A | 技術承継機構 | 107,400 | 1.21% | 4,915 | 5,050 | 4,740 | 4,795 | 190,600 | ▲ | 0.04% |
| 2025-05-09 | 319A | 技術承継機構 | 102,100 | 1.15% | 4,445 | 4,500 | 4,370 | 4,475 | 45,900 | ▼ | -0.06% |
| 2025-05-12 | 319A | 技術承継機構 | 94,700 | 1.07% | 4,470 | 4,710 | 4,440 | 4,640 | 78,500 | ▼ | -0.07% |
| 2025-05-15 | 319A | 技術承継機構 | 81,600 | 0.92% | 4,675 | 4,870 | 4,675 | 4,835 | 148,800 | ▼ | -0.15% |
| 2025-05-16 | 319A | 技術承継機構 | 61,700 | 0.69% | 4,625 | 5,460 | 4,615 | 5,260 | 558,600 | ▼ | -0.23% |
| 2025-05-20 | 319A | 技術承継機構 | 50,000 | 0.56% | 5,820 | 6,020 | 5,530 | 5,680 | 248,800 | ▼ | -0.12% |
| 2025-05-23 | 319A | 技術承継機構 | 57,800 | 0.65% | 5,510 | 5,540 | 5,010 | 5,190 | 136,300 | ▲ | 0.08% |
| 2025-05-28 | 319A | 技術承継機構 | 67,100 | 0.75% | 5,250 | 5,250 | 4,930 | 4,930 | 113,500 | ▲ | 0.09% |
| 2025-05-29 | 319A | 技術承継機構 | 81,700 | 0.92% | 4,940 | 5,040 | 4,740 | 4,740 | 119,300 | ▲ | 0.17% |
| 2025-06-03 | 319A | 技術承継機構 | 93,000 | 1.05% | 4,635 | 4,695 | 4,450 | 4,490 | 89,500 | ▲ | 0.13% |
| 2025-06-04 | 319A | 技術承継機構 | 99,100 | 1.12% | 4,480 | 4,505 | 4,380 | 4,405 | 85,000 | ▲ | 0.07% |
| 2024-07-04 | 3205 | ダイドー | 156,912 | 0.51% | 803 | 956 | 802 | 945 | 1,706,700 | ▲ | 0.09% |
| 2024-07-08 | 3205 | ダイドー | 397,612 | 1.29% | 1,275 | 1,329 | 1,202 | 1,208 | 22,886,000 | ▲ | 0.78% |
| 2024-07-09 | 3205 | ダイドー | 652,212 | 2.12% | 1,187 | 1,197 | 1,088 | 1,095 | 12,965,500 | ▲ | 0.83% |
| 2024-07-11 | 3205 | ダイドー | 855,712 | 2.78% | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | ▲ | 0.65% |
| 2024-07-12 | 3205 | ダイドー | 754,212 | 2.45% | 1,035 | 1,094 | 1,025 | 1,078 | 3,291,700 | ▼ | -0.32% |
| 2024-07-16 | 3205 | ダイドー | 1,022,012 | 3.32% | 1,018 | 1,047 | 997 | 998 | 5,233,000 | ▲ | 0.86% |
| 2024-07-17 | 3205 | ダイドー | 861,412 | 2.80% | 980 | 989 | 905 | 968 | 7,406,400 | ▼ | -0.52% |
| 2024-07-18 | 3205 | ダイドー | 916,712 | 2.98% | 938 | 957 | 921 | 930 | 2,458,500 | ▲ | 0.18% |
| 2024-07-24 | 3205 | ダイドー | 808,712 | 2.63% | 848 | 873 | 815 | 864 | 2,402,800 | ▼ | -0.35% |
| 2024-07-25 | 3205 | ダイドー | 771,012 | 2.51% | 842 | 887 | 831 | 839 | 2,014,500 | ▼ | -0.12% |
| 2024-07-26 | 3205 | ダイドー | 737,512 | 2.40% | 846 | 892 | 843 | 876 | 1,354,900 | ▼ | -0.1% |
| 2024-07-30 | 3205 | ダイドー | 730,512 | 2.37% | 890 | 910 | 853 | 864 | 1,215,100 | ▼ | -0.02% |
| 2024-08-02 | 3205 | ダイドー | 674,352 | 2.19% | 812 | 845 | 807 | 809 | 1,432,100 | ▼ | -0.18% |
| 2024-08-05 | 3205 | ダイドー | 508,152 | 1.65% | 764 | 799 | 670 | 710 | 3,176,600 | ▼ | -0.54% |
| 2024-08-06 | 3205 | ダイドー | 479,252 | 1.56% | 770 | 799 | 752 | 784 | 1,406,200 | ▼ | -0.08% |
| 2024-08-07 | 3205 | ダイドー | 451,052 | 1.46% | 774 | 825 | 767 | 798 | 1,020,300 | ▼ | -0.1% |
| 2024-08-09 | 3205 | ダイドー | 316,452 | 1.03% | 871 | 910 | 850 | 884 | 1,882,500 | ▼ | -0.42% |
| 2024-08-13 | 3205 | ダイドー | 400,352 | 1.30% | 885 | 888 | 832 | 840 | 931,100 | ▲ | 0.27% |
| 2024-08-14 | 3205 | ダイドー | 395,452 | 1.28% | 845 | 862 | 834 | 854 | 530,200 | ▼ | -0.02% |
| 2024-08-16 | 3205 | ダイドー | 368,152 | 1.19% | 875 | 896 | 860 | 894 | 515,800 | ▼ | -0.09% |
| 2024-08-23 | 3205 | ダイドー | 323,152 | 1.05% | 883 | 935 | 880 | 935 | 741,200 | ▼ | -0.13% |
| 2024-08-30 | 3205 | ダイドー | 311,352 | 1.01% | 922 | 924 | 909 | 910 | 349,500 | ▲ | 0.02% |
| 2024-09-03 | 3205 | ダイドー | 294,652 | 0.95% | 902 | 932 | 894 | 929 | 563,600 | ▼ | -0.06% |
| 2024-09-06 | 3205 | ダイドー | 255,352 | 0.83% | 933 | 957 | 924 | 957 | 586,300 | ▼ | -0.12% |
| 2024-09-19 | 3205 | ダイドー | 237,852 | 0.77% | 950 | 970 | 949 | 955 | 635,100 | ▼ | -0.05% |
| 2024-09-24 | 3205 | ダイドー | 251,352 | 0.81% | 979 | 979 | 941 | 945 | 641,000 | ▲ | 0.04% |
| 2024-09-26 | 3205 | ダイドー | 279,652 | 0.91% | 970 | 974 | 953 | 954 | 482,900 | ▲ | 0.09% |
| 2024-09-30 | 3205 | ダイドー | 409,752 | 1.33% | 930 | 937 | 916 | 917 | 602,600 | ▲ | 0.42% |
| 2024-10-01 | 3205 | ダイドー | 517,152 | 1.68% | 929 | 932 | 900 | 900 | 713,600 | ▲ | 0.34% |
| 2024-10-02 | 3205 | ダイドー | 683,052 | 2.22% | 900 | 900 | 868 | 885 | 1,090,300 | ▲ | 0.54% |
| 2024-10-03 | 3205 | ダイドー | 762,152 | 2.48% | 895 | 902 | 883 | 886 | 433,700 | ▲ | 0.25% |
| 2024-10-04 | 3205 | ダイドー | 772,452 | 2.51% | 924 | 955 | 913 | 920 | 1,540,100 | ▲ | 0.02% |
| 2024-10-07 | 3205 | ダイドー | 1,088,452 | 3.54% | 908 | 916 | 861 | 862 | 1,938,800 | ▲ | 1.03% |
| 2024-10-08 | 3205 | ダイドー | 1,150,152 | 3.74% | 861 | 862 | 838 | 850 | 1,031,700 | ▲ | 0.2% |
| 2024-10-11 | 3205 | ダイドー | 1,225,952 | 3.99% | 858 | 858 | 834 | 844 | 582,500 | ▲ | 0.25% |
| 2024-10-15 | 3205 | ダイドー | 1,189,852 | 3.87% | 845 | 858 | 843 | 856 | 426,800 | ▼ | -0.12% |
| 2024-10-16 | 3205 | ダイドー | 1,211,552 | 3.94% | 857 | 869 | 847 | 852 | 348,600 | ▲ | 0.06% |
| 2024-10-18 | 3205 | ダイドー | 1,140,552 | 3.71% | 853 | 877 | 846 | 876 | 521,300 | ▼ | -0.23% |
| 2024-10-21 | 3205 | ダイドー | 1,127,552 | 3.67% | 875 | 880 | 865 | 867 | 160,700 | ▼ | -0.04% |
| 2024-10-22 | 3205 | ダイドー | 1,020,552 | 3.32% | 869 | 880 | 857 | 876 | 328,900 | ▼ | -0.35% |
| 2024-10-23 | 3205 | ダイドー | 1,004,952 | 3.27% | 883 | 883 | 860 | 866 | 252,500 | ▼ | -0.04% |
| 2024-10-25 | 3205 | ダイドー | 967,752 | 3.15% | 860 | 868 | 853 | 865 | 228,100 | ▼ | -0.12% |
| 2024-10-29 | 3205 | ダイドー | 906,352 | 2.95% | 890 | 898 | 881 | 897 | 335,400 | ▼ | -0.19% |
| 2024-10-30 | 3205 | ダイドー | 1,035,252 | 3.37% | 895 | 895 | 856 | 856 | 1,298,100 | ▲ | 0.41% |
| 2024-10-31 | 3205 | ダイドー | 1,084,552 | 3.53% | 858 | 867 | 836 | 845 | 954,400 | ▲ | 0.15% |
| 2024-11-01 | 3205 | ダイドー | 954,752 | 3.11% | 835 | 868 | 833 | 860 | 671,200 | ▼ | -0.41% |
| 2024-11-05 | 3205 | ダイドー | 919,805 | 2.99% | 864 | 866 | 855 | 859 | 280,200 | ▼ | -0.11% |
| 2024-11-06 | 3205 | ダイドー | 923,905 | 3.00% | 855 | 859 | 848 | 855 | 264,300 | ▲ | 0% |
| 2024-11-07 | 3205 | ダイドー | 813,505 | 2.65% | 855 | 877 | 852 | 863 | 447,100 | ▼ | -0.35% |
| 2024-11-08 | 3205 | ダイドー | 779,805 | 2.54% | 863 | 879 | 856 | 858 | 308,000 | ▼ | -0.1% |
| 2024-11-11 | 3205 | ダイドー | 758,305 | 2.47% | 859 | 870 | 855 | 866 | 171,800 | ▼ | -0.06% |
| 2024-11-12 | 3205 | ダイドー | 686,405 | 2.23% | 866 | 884 | 865 | 881 | 483,300 | ▼ | -0.24% |
| 2024-11-13 | 3205 | ダイドー | 710,705 | 2.31% | 871 | 905 | 844 | 850 | 1,103,300 | ▲ | 0.08% |
| 2024-11-14 | 3205 | ダイドー | 758,605 | 2.47% | 851 | 865 | 839 | 840 | 454,900 | ▲ | 0.16% |
| 2024-11-15 | 3205 | ダイドー | 715,105 | 2.32% | 843 | 868 | 841 | 849 | 462,800 | ▼ | -0.15% |
| 2024-11-18 | 3205 | ダイドー | 671,005 | 2.18% | 849 | 868 | 845 | 859 | 253,500 | ▼ | -0.13% |
| 2024-11-19 | 3205 | ダイドー | 710,605 | 2.31% | 856 | 859 | 839 | 850 | 570,500 | ▲ | 0.12% |
| 2024-11-20 | 3205 | ダイドー | 794,705 | 2.58% | 848 | 859 | 832 | 834 | 756,100 | ▲ | 0.27% |
| 2024-11-21 | 3205 | ダイドー | 755,505 | 2.46% | 834 | 842 | 830 | 835 | 458,000 | ▼ | -0.12% |
| 2024-11-22 | 3205 | ダイドー | 577,905 | 1.88% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.58% |
| 2024-11-25 | 3205 | ダイドー | 521,305 | 1.69% | 868 | 885 | 862 | 877 | 345,500 | ▼ | -0.18% |
| 2024-11-26 | 3205 | ダイドー | 457,005 | 1.48% | 874 | 894 | 871 | 890 | 365,000 | ▼ | -0.2% |
| 2024-11-28 | 3205 | ダイドー | 414,805 | 1.35% | 875 | 894 | 872 | 894 | 315,400 | ▼ | -0.12% |
| 2024-11-29 | 3205 | ダイドー | 389,505 | 1.26% | 888 | 895 | 883 | 890 | 189,400 | ▼ | -0.09% |
| 2024-12-02 | 3205 | ダイドー | 343,047 | 1.11% | 893 | 904 | 883 | 883 | 447,600 | ▼ | -0.14% |
| 2024-12-03 | 3205 | ダイドー | 312,552 | 1.01% | 886 | 890 | 872 | 878 | 330,700 | ▼ | -0.1% |
| 2024-12-04 | 3205 | ダイドー | 298,252 | 0.97% | 875 | 875 | 864 | 871 | 297,000 | ▼ | -0.04% |
| 2024-12-06 | 3205 | ダイドー | 274,250 | 0.89% | 855 | 875 | 855 | 874 | 354,500 | ▼ | -0.07% |
| 2024-12-09 | 3205 | ダイドー | 287,050 | 0.93% | 875 | 882 | 865 | 867 | 343,100 | ▲ | 0.04% |
| 2024-12-10 | 3205 | ダイドー | 264,150 | 0.86% | 870 | 876 | 860 | 870 | 275,000 | ▼ | -0.07% |
| 2024-12-12 | 3205 | ダイドー | 218,250 | 0.71% | 886 | 900 | 882 | 893 | 383,100 | ▼ | -0.15% |
| 2024-12-13 | 3205 | ダイドー | 212,050 | 0.69% | 889 | 903 | 884 | 901 | 406,800 | ▼ | -0.02% |
| 2024-12-17 | 3205 | ダイドー | 215,950 | 0.70% | 917 | 935 | 902 | 932 | 450,300 | ▲ | 0.01% |
| 2024-12-18 | 3205 | ダイドー | 349,150 | 1.13% | 933 | 933 | 880 | 891 | 1,074,500 | ▲ | 0.42% |
| 2024-12-20 | 3205 | ダイドー | 394,057 | 1.28% | 907 | 923 | 904 | 907 | 410,100 | ▲ | 0.15% |
| 2024-12-23 | 3205 | ダイドー | 412,857 | 1.34% | 905 | 913 | 890 | 903 | 463,500 | ▲ | 0.06% |
| 2024-12-25 | 3205 | ダイドー | 447,757 | 1.45% | 901 | 908 | 890 | 897 | 403,000 | ▲ | 0.1% |
| 2024-12-30 | 3205 | ダイドー | 475,457 | 1.54% | 932 | 932 | 917 | 930 | 410,900 | ▲ | 0.09% |
| 2025-01-07 | 3205 | ダイドー | 451,657 | 1.47% | 957 | 974 | 951 | 974 | 650,100 | ▼ | -0.07% |
| 2025-01-09 | 3205 | ダイドー | 493,357 | 1.60% | 945 | 963 | 940 | 955 | 418,300 | ▲ | 0.13% |
| 2025-01-10 | 3205 | ダイドー | 587,757 | 1.91% | 946 | 957 | 943 | 948 | 315,800 | ▲ | 0.3% |
| 2025-01-14 | 3205 | ダイドー | 581,157 | 1.89% | 950 | 955 | 933 | 947 | 439,700 | ▼ | -0.02% |
| 2025-01-15 | 3205 | ダイドー | 496,657 | 1.61% | 946 | 981 | 940 | 972 | 651,200 | ▼ | -0.27% |
| 2025-01-17 | 3205 | ダイドー | 473,357 | 1.54% | 964 | 983 | 960 | 982 | 427,800 | ▼ | -0.07% |
| 2025-01-21 | 3205 | ダイドー | 453,257 | 1.47% | 985 | 990 | 972 | 982 | 411,600 | ▼ | -0.07% |
| 2025-01-23 | 3205 | ダイドー | 406,457 | 1.32% | 979 | 995 | 971 | 983 | 601,200 | ▼ | -0.14% |
| 2025-01-24 | 3205 | ダイドー | 340,057 | 1.10% | 985 | 1,016 | 985 | 1,014 | 986,900 | ▼ | -0.21% |
| 2025-01-27 | 3205 | ダイドー | 300,957 | 0.98% | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 | ▼ | -0.12% |
| 2025-01-28 | 3205 | ダイドー | 267,757 | 0.87% | 1,050 | 1,052 | 1,036 | 1,051 | 634,500 | ▼ | -0.1% |
| 2025-02-03 | 3205 | ダイドー | 278,878 | 0.90% | 1,051 | 1,051 | 1,033 | 1,037 | 482,900 | ▲ | 0.03% |
| 2025-02-03 | 3205 | ダイドー | 278,878 | 0.90% | 1,051 | 1,051 | 1,033 | 1,037 | 482,900 | ▲ | 0.03% |
| 2025-02-10 | 3205 | ダイドー | 316,978 | 1.03% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.13% |
| 2025-02-10 | 3205 | ダイドー | 316,978 | 1.03% | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | ▲ | 0.13% |
| 2025-02-13 | 3205 | ダイドー | 194,278 | 0.63% | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | ▼ | -0.4% |
| 2025-02-13 | 3205 | ダイドー | 194,278 | 0.63% | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | ▼ | -0.4% |
| 2025-02-26 | 3205 | ダイドー | 165,669 | 0.53% | 1,145 | 1,154 | 1,112 | 1,138 | 743,300 | ▼ | -0.09% |
| 2025-03-03 | 3205 | ダイドー | 151,606 | 0.49% | 1,181 | 1,185 | 1,167 | 1,181 | 537,800 | ▼ | -0.04% |
| 2025-03-26 | 3205 | ダイドー | 153,796 | 0.50% | 1,180 | 1,180 | 1,114 | 1,152 | 1,579,400 | ▲ | 0.13% |
| 2025-03-27 | 3205 | ダイドー | 147,796 | 0.48% | 1,150 | 1,163 | 1,144 | 1,153 | 1,105,000 | ▼ | -0.02% |
| 2024-03-04 | 3222 | ＵＳＭＨ | 1,496,382 | 1.13% | 978 | 978 | 962 | 962 | 536,200 | ▲ | 0.12% |
| 2024-03-06 | 3222 | ＵＳＭＨ | 1,645,982 | 1.24% | 951 | 968 | 951 | 965 | 262,700 | ▲ | 0.11% |
| 2024-03-07 | 3222 | ＵＳＭＨ | 1,712,882 | 1.30% | 971 | 983 | 969 | 983 | 383,200 | ▲ | 0.06% |
| 2024-03-08 | 3222 | ＵＳＭＨ | 1,661,682 | 1.26% | 985 | 988 | 976 | 986 | 258,800 | ▼ | -0.04% |
| 2024-03-18 | 3222 | ＵＳＭＨ | 1,293,482 | 0.98% | 1,003 | 1,005 | 996 | 1,001 | 147,200 | ▼ | -0.28% |
| 2024-03-19 | 3222 | ＵＳＭＨ | 1,325,582 | 1.00% | 1,000 | 1,011 | 995 | 1,005 | 223,400 | ▲ | 0.02% |
| 2024-03-26 | 3222 | ＵＳＭＨ | 1,309,882 | 0.99% | 996 | 1,002 | 993 | 1,001 | 179,100 | ▼ | -0.01% |
| 2024-04-04 | 3222 | ＵＳＭＨ | 1,337,982 | 1.01% | 993 | 994 | 982 | 989 | 187,600 | ▲ | 0.02% |
| 2024-04-10 | 3222 | ＵＳＭＨ | 1,311,582 | 0.99% | 1,007 | 1,007 | 986 | 986 | 350,900 | ▼ | -0.02% |
| 2024-04-23 | 3222 | ＵＳＭＨ | 1,366,982 | 1.03% | 884 | 892 | 881 | 888 | 620,200 | ▲ | 0.04% |
| 2024-04-24 | 3222 | ＵＳＭＨ | 1,470,782 | 1.11% | 890 | 893 | 883 | 886 | 454,600 | ▲ | 0.08% |
| 2024-05-02 | 3222 | ＵＳＭＨ | 1,602,482 | 1.21% | 894 | 895 | 887 | 894 | 197,000 | ▲ | 0.09% |
| 2024-05-08 | 3222 | ＵＳＭＨ | 1,556,282 | 1.18% | 891 | 894 | 886 | 889 | 154,400 | ▼ | -0.03% |
| 2024-05-13 | 3222 | ＵＳＭＨ | 1,598,182 | 1.21% | 896 | 904 | 890 | 893 | 363,200 | ▲ | 0.03% |
| 2024-05-16 | 3222 | ＵＳＭＨ | 1,765,082 | 1.34% | 883 | 883 | 866 | 866 | 520,300 | ▲ | 0.13% |
| 2024-05-27 | 3222 | ＵＳＭＨ | 1,911,682 | 1.45% | 876 | 876 | 866 | 876 | 218,200 | ▲ | 0.1% |
| 2024-06-03 | 3222 | ＵＳＭＨ | 2,092,463 | 1.58% | 874 | 875 | 864 | 871 | 340,200 | ▲ | 0.13% |
| 2024-06-05 | 3222 | ＵＳＭＨ | 2,160,063 | 1.64% | 877 | 884 | 874 | 883 | 327,100 | ▲ | 0.05% |
| 2024-06-07 | 3222 | ＵＳＭＨ | 2,264,463 | 1.71% | 884 | 885 | 872 | 879 | 202,900 | ▲ | 0.07% |
| 2024-06-19 | 3222 | ＵＳＭＨ | 2,217,163 | 1.68% | 877 | 878 | 872 | 877 | 133,000 | ▼ | -0.03% |
| 2024-06-21 | 3222 | ＵＳＭＨ | 2,242,963 | 1.70% | 867 | 877 | 867 | 872 | 406,300 | ▲ | 0.02% |
| 2024-07-01 | 3222 | ＵＳＭＨ | 2,483,363 | 1.88% | 877 | 878 | 865 | 869 | 392,500 | ▲ | 0.17% |
| 2024-07-02 | 3222 | ＵＳＭＨ | 2,512,463 | 1.90% | 868 | 868 | 861 | 865 | 354,100 | ▲ | 0.02% |
| 2024-07-04 | 3222 | ＵＳＭＨ | 2,638,263 | 2.00% | 858 | 859 | 851 | 851 | 480,600 | ▲ | 0.1% |
| 2024-07-05 | 3222 | ＵＳＭＨ | 2,797,563 | 2.12% | 852 | 852 | 842 | 842 | 591,100 | ▲ | 0.12% |
| 2024-07-05 | 3222 | ＵＳＭＨ | 2,797,563 | 2.12% | 852 | 852 | 842 | 842 | 591,100 | ▲ | 0.12% |
| 2024-07-09 | 3222 | ＵＳＭＨ | 2,982,963 | 2.26% | 839 | 846 | 827 | 827 | 938,000 | ▲ | 0.13% |
| 2024-07-10 | 3222 | ＵＳＭＨ | 3,054,363 | 2.31% | 842 | 854 | 827 | 854 | 967,900 | ▲ | 0.05% |
| 2024-07-11 | 3222 | ＵＳＭＨ | 3,001,863 | 2.27% | 854 | 866 | 853 | 862 | 618,200 | ▼ | -0.04% |
| 2024-07-16 | 3222 | ＵＳＭＨ | 2,229,863 | 1.69% | 883 | 883 | 860 | 860 | 418,500 | ▼ | -0.58% |
| 2024-08-01 | 3222 | ＵＳＭＨ | 2,097,763 | 1.59% | 891 | 900 | 875 | 877 | 650,100 | ▼ | -0.09% |
| 2024-08-08 | 3222 | ＵＳＭＨ | 2,131,463 | 1.61% | 870 | 879 | 865 | 865 | 236,500 | ▲ | 0.02% |
| 2024-08-15 | 3222 | ＵＳＭＨ | 2,247,163 | 1.70% | 870 | 875 | 863 | 867 | 205,800 | ▲ | 0.08% |
| 2024-09-05 | 3222 | ＵＳＭＨ | 2,665,628 | 2.02% | 846 | 851 | 830 | 840 | 923,300 | ▲ | 0.16% |
| 2024-10-07 | 3222 | ＵＳＭＨ | 2,623,028 | 1.99% | 859 | 864 | 852 | 864 | 369,000 | ▼ | -0.03% |
| 2024-10-29 | 3222 | ＵＳＭＨ | 2,648,728 | 2.01% | 818 | 828 | 814 | 825 | 290,600 | ▲ | 0.01% |
| 2024-11-01 | 3222 | ＵＳＭＨ | 2,796,028 | 2.12% | 832 | 838 | 826 | 831 | 226,300 | ▲ | 0.11% |
| 2024-11-08 | 3222 | ＵＳＭＨ | 2,991,328 | 2.27% | 836 | 838 | 821 | 821 | 286,900 | ▲ | 0.14% |
| 2024-11-12 | 3222 | ＵＳＭＨ | 3,059,528 | 2.32% | 818 | 824 | 815 | 818 | 167,200 | ▲ | 0.04% |
| 2024-11-15 | 3222 | ＵＳＭＨ | 3,176,328 | 2.41% | 819 | 820 | 812 | 812 | 181,400 | ▲ | 0.09% |
| 2024-11-19 | 3222 | ＵＳＭＨ | 3,375,828 | 2.56% | 812 | 815 | 808 | 810 | 331,500 | ▲ | 0.14% |
| 2024-11-26 | 3222 | ＵＳＭＨ | 3,468,445 | 2.63% | 834 | 837 | 818 | 819 | 311,600 | ▲ | 0.06% |
| 2024-12-02 | 3222 | ＵＳＭＨ | 195,688 | 0.09% | 858 | 862 | 850 | 850 | 743,000 | ▼ | -2.54% |
| 2024-03-01 | 3237 | イントランス | 167,800 | 0.45% | 155 | 163 | 154 | 161 | 851,200 | ▼ | -0.11% |
| 2024-03-04 | 3237 | イントランス | 208,900 | 0.56% | 161 | 161 | 153 | 154 | 459,900 | ▲ | 0.11% |
| 2024-03-29 | 3237 | イントランス | 224,000 | 0.60% | 125 | 134 | 118 | 125 | 1,079,100 | ▲ | 0.03% |
| 2024-04-09 | 3237 | イントランス | 221,700 | 0.59% | 117 | 122 | 117 | 122 | 221,400 | ▼ | -0.01% |
| 2024-04-16 | 3237 | イントランス | 233,000 | 0.62% | 118 | 119 | 115 | 117 | 177,400 | ▲ | 0.03% |
| 2024-04-22 | 3237 | イントランス | 229,700 | 0.55% | 118 | 120 | 116 | 119 | 68,200 | ▼ | -0.06% |
| 2024-04-30 | 3237 | イントランス | 207,300 | 0.49% | 123 | 123 | 121 | 121 | 51,300 | ▼ | -0.06% |
| 2025-03-25 | 323A | フライヤー | 20,500 | 0.61% | 681 | 698 | 665 | 665 | 36,500 | ▲ | 0.26% |
| 2025-03-26 | 323A | フライヤー | 24,300 | 0.71% | 661 | 678 | 640 | 664 | 52,000 | ▲ | 0.09% |
| 2025-03-27 | 323A | フライヤー | 22,400 | 0.65% | 669 | 678 | 653 | 664 | 19,600 | ▼ | -0.05% |
| 2025-04-03 | 323A | フライヤー | 17,600 | 0.51% | 567 | 589 | 567 | 575 | 32,400 | ▼ | -0.14% |
| 2025-04-04 | 323A | フライヤー | 10,100 | 0.29% | 555 | 565 | 508 | 540 | 55,600 | ▼ | -0.22% |
| 2025-04-21 | 323A | フライヤー | 22,000 | 0.64% | 919 | 1,055 | 912 | 988 | 1,888,200 | ▲ | 0.64% |
| 2025-04-22 | 323A | フライヤー | 30,100 | 0.88% | 928 | 979 | 840 | 869 | 647,500 | ▲ | 0.24% |
| 2025-04-23 | 323A | フライヤー | 27,100 | 0.79% | 871 | 886 | 785 | 830 | 346,300 | ▼ | -0.08% |
| 2025-04-28 | 323A | フライヤー | 23,600 | 0.69% | 826 | 852 | 816 | 850 | 41,300 | ▼ | -0.1% |
| 2025-04-30 | 323A | フライヤー | 20,500 | 0.59% | 865 | 871 | 832 | 837 | 51,400 | ▼ | -0.09% |
| 2025-05-01 | 323A | フライヤー | 20,600 | 0.60% | 833 | 843 | 808 | 824 | 63,400 | ▲ | 0.01% |
| 2025-05-02 | 323A | フライヤー | 20,400 | 0.59% | 823 | 850 | 809 | 822 | 48,000 | ▼ | -0.01% |
| 2025-05-13 | 323A | フライヤー | 16,500 | 0.48% | 818 | 820 | 790 | 800 | 30,700 | ▼ | -0.1% |
| 2024-03-21 | 3246 | コーセーＲＥ | 51,972 | 0.50% | 790 | 803 | 790 | 798 | 53,100 | ▲ | 0.08% |
| 2024-03-22 | 3246 | コーセーＲＥ | 51,172 | 0.49% | 798 | 802 | 787 | 798 | 64,800 | ▼ | -0.01% |
| 2024-03-25 | 3246 | コーセーＲＥ | 53,872 | 0.51% | 797 | 807 | 791 | 791 | 58,000 | ▲ | 0.02% |
| 2024-04-04 | 3246 | コーセーＲＥ | 47,772 | 0.46% | 807 | 807 | 800 | 805 | 33,900 | ▼ | -0.04% |
| 2025-02-26 | 324A | ブッキングＲ | 104,900 | 1.84% | 2,350 | 2,418 | 2,022 | 2,215 | 7,976,700 | ▲ | 1.84% |
| 2025-02-27 | 324A | ブッキングＲ | 87,200 | 1.52% | 2,230 | 2,479 | 1,731 | 1,760 | 9,929,000 | ▼ | -0.32% |
| 2025-03-03 | 324A | ブッキングＲ | 77,500 | 1.35% | 1,630 | 1,723 | 1,570 | 1,623 | 2,435,100 | ▼ | -0.16% |
| 2025-03-04 | 324A | ブッキングＲ | 80,100 | 1.40% | 1,556 | 1,605 | 1,480 | 1,483 | 829,200 | ▲ | 0.04% |
| 2025-03-05 | 324A | ブッキングＲ | 76,700 | 1.34% | 1,453 | 1,519 | 1,393 | 1,406 | 803,600 | ▼ | -0.05% |
| 2025-03-07 | 324A | ブッキングＲ | 84,100 | 1.47% | 1,409 | 1,575 | 1,397 | 1,452 | 935,500 | ▲ | 0.12% |
| 2025-03-11 | 324A | ブッキングＲ | 76,700 | 1.34% | 1,558 | 1,589 | 1,503 | 1,548 | 893,200 | ▼ | -0.12% |
| 2025-03-12 | 324A | ブッキングＲ | 68,900 | 1.20% | 1,576 | 1,633 | 1,535 | 1,559 | 446,500 | ▼ | -0.14% |
| 2025-03-13 | 324A | ブッキングＲ | 57,800 | 1.01% | 1,577 | 1,713 | 1,450 | 1,450 | 1,328,100 | ▼ | -0.18% |
| 2025-03-14 | 324A | ブッキングＲ | 8,800 | 0.15% | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 | ▼ | -0.86% |
| 2024-03-15 | 3254 | プレサンス | 624,660 | 0.89% | 1,757 | 1,771 | 1,737 | 1,757 | 254,800 | ▼ | -0.08% |
| 2024-03-18 | 3254 | プレサンス | 393,060 | 0.56% | 1,760 | 1,777 | 1,736 | 1,753 | 82,800 | ▼ | -0.32% |
| 2024-03-25 | 3254 | プレサンス | 332,560 | 0.47% | 1,760 | 1,778 | 1,738 | 1,756 | 137,300 | ▼ | -0.09% |
| 2024-07-01 | 3254 | プレサンス | 349,919 | 0.50% | 1,985 | 1,993 | 1,937 | 1,943 | 61,600 | ▲ | 0.03% |
| 2024-07-16 | 3254 | プレサンス | 20,919 | 0.03% | 1,998 | 2,007 | 1,978 | 1,987 | 48,100 | ▼ | -0.47% |
| 2025-03-04 | 325A | テンシャル | 84,000 | 1.19% | 2,510 | 2,590 | 2,381 | 2,400 | 996,300 | ▲ | 1.19% |
| 2025-03-05 | 325A | テンシャル | 143,900 | 2.03% | 2,414 | 2,460 | 2,255 | 2,272 | 634,800 | ▲ | 0.83% |
| 2025-03-06 | 325A | テンシャル | 217,100 | 3.07% | 2,372 | 2,522 | 2,291 | 2,400 | 903,900 | ▲ | 1.04% |
| 2025-03-11 | 325A | テンシャル | 208,900 | 2.96% | 2,470 | 2,743 | 2,409 | 2,710 | 828,100 | ▼ | -0.1% |
| 2025-03-12 | 325A | テンシャル | 203,200 | 2.87% | 2,749 | 2,870 | 2,621 | 2,690 | 792,100 | ▼ | -0.08% |
| 2025-03-13 | 325A | テンシャル | 190,100 | 2.69% | 2,730 | 2,740 | 2,550 | 2,568 | 466,100 | ▼ | -0.18% |
| 2025-03-14 | 325A | テンシャル | 172,400 | 2.44% | 2,589 | 2,700 | 2,550 | 2,673 | 252,100 | ▼ | -0.25% |
| 2025-03-17 | 325A | テンシャル | 168,000 | 2.38% | 2,695 | 2,744 | 2,643 | 2,719 | 335,200 | ▼ | -0.06% |
| 2025-03-18 | 325A | テンシャル | 16,000 | 0.22% | 2,721 | 2,996 | 2,514 | 2,705 | 2,442,800 | ▼ | -2.15% |
| 2024-10-08 | 3261 | グラン | 20,400 | 0.56% | 1,380 | 1,420 | 1,380 | 1,385 | 46,500 | ▲ | 0.16% |
| 2024-10-09 | 3261 | グラン | 25,000 | 0.68% | 1,398 | 1,405 | 1,378 | 1,378 | 33,500 | ▲ | 0.12% |
| 2024-10-17 | 3261 | グラン | 31,300 | 0.86% | 1,349 | 1,360 | 1,344 | 1,347 | 26,500 | ▲ | 0.17% |
| 2024-10-18 | 3261 | グラン | 36,000 | 0.98% | 1,357 | 1,357 | 1,333 | 1,335 | 37,700 | ▲ | 0.12% |
| 2024-10-21 | 3261 | グラン | 3,400 | 0.09% | 1,337 | 1,352 | 1,331 | 1,336 | 25,000 | ▼ | -0.89% |
| 2024-11-22 | 3261 | グラン | 20,700 | 0.51% | 1,225 | 1,242 | 1,217 | 1,227 | 20,700 | ▲ | 0.1% |
| 2024-11-25 | 3261 | グラン | 24,700 | 0.61% | 1,244 | 1,250 | 1,231 | 1,231 | 28,600 | ▲ | 0.09% |
| 2024-11-26 | 3261 | グラン | 29,700 | 0.74% | 1,236 | 1,241 | 1,226 | 1,226 | 14,800 | ▲ | 0.13% |
| 2024-11-28 | 3261 | グラン | 34,600 | 0.86% | 1,227 | 1,257 | 1,218 | 1,246 | 25,500 | ▲ | 0.12% |
| 2024-11-29 | 3261 | グラン | 0 | 0.00% | 1,264 | 1,280 | 1,246 | 1,246 | 29,700 | ▼ | -0.86% |
| 2024-12-06 | 3261 | グラン | 20,200 | 0.50% | 1,246 | 1,247 | 1,231 | 1,231 | 27,400 | ▲ | 0.12% |
| 2024-12-09 | 3261 | グラン | 19,900 | 0.49% | 1,241 | 1,251 | 1,232 | 1,237 | 28,300 | ▼ | -0.01% |
| 2024-12-10 | 3261 | グラン | 23,900 | 0.59% | 1,238 | 1,264 | 1,230 | 1,252 | 47,300 | ▲ | 0.09% |
| 2024-12-11 | 3261 | グラン | 32,700 | 0.81% | 1,252 | 1,277 | 1,248 | 1,261 | 37,200 | ▲ | 0.22% |
| 2024-12-12 | 3261 | グラン | 31,300 | 0.78% | 1,270 | 1,274 | 1,254 | 1,266 | 30,900 | ▼ | -0.03% |
| 2024-12-16 | 3261 | グラン | 34,200 | 0.85% | 1,273 | 1,273 | 1,235 | 1,235 | 54,700 | ▲ | 0.06% |
| 2024-12-18 | 3261 | グラン | 2,200 | 0.05% | 1,224 | 1,227 | 1,210 | 1,222 | 41,700 | ▼ | -0.8% |
| 2025-01-07 | 3261 | グラン | 26,200 | 0.63% | 1,031 | 1,054 | 1,015 | 1,015 | 93,200 | ▲ | 0.27% |
| 2025-01-10 | 3261 | グラン | 24,300 | 0.59% | 1,035 | 1,035 | 1,000 | 1,003 | 37,200 | ▼ | -0.04% |
| 2025-01-17 | 3261 | グラン | 19,400 | 0.47% | 1,004 | 1,024 | 998 | 1,010 | 16,900 | ▼ | -0.12% |
| 2024-04-16 | 3266 | ファンクリＧ | 254,200 | 0.67% | 101 | 101 | 94 | 95 | 2,274,600 | ▲ | 0.24% |
| 2024-05-02 | 3266 | ファンクリＧ | 265,400 | 0.70% | 90 | 91 | 88 | 89 | 201,300 | ▲ | 0.02% |
| 2024-05-09 | 3266 | ファンクリＧ | 255,700 | 0.67% | 88 | 89 | 87 | 88 | 78,500 | ▼ | -0.02% |
| 2024-05-20 | 3266 | ファンクリＧ | 215,100 | 0.57% | 90 | 93 | 90 | 93 | 71,500 | ▼ | -0.1% |
| 2024-05-24 | 3266 | ファンクリＧ | 187,800 | 0.49% | 89 | 90 | 88 | 89 | 95,200 | ▼ | -0.07% |
| 2025-01-06 | 3267 | フィルＣ | 29,200 | 0.50% | 916 | 924 | 890 | 904 | 105,200 | ▲ | 0.17% |
| 2025-01-08 | 3267 | フィルＣ | 38,400 | 0.66% | 888 | 905 | 878 | 898 | 57,700 | ▲ | 0.16% |
| 2025-01-09 | 3267 | フィルＣ | 50,200 | 0.86% | 900 | 928 | 885 | 927 | 127,700 | ▲ | 0.19% |
| 2025-01-10 | 3267 | フィルＣ | 63,800 | 1.10% | 928 | 932 | 871 | 899 | 245,100 | ▲ | 0.24% |
| 2025-01-14 | 3267 | フィルＣ | 61,800 | 1.06% | 794 | 798 | 749 | 749 | 581,200 | ▼ | -0.04% |
| 2025-01-15 | 3267 | フィルＣ | 64,300 | 1.11% | 749 | 767 | 718 | 752 | 153,200 | ▲ | 0.05% |
| 2025-01-16 | 3267 | フィルＣ | 62,200 | 1.07% | 767 | 768 | 720 | 722 | 144,300 | ▼ | -0.04% |
| 2025-01-21 | 3267 | フィルＣ | 57,400 | 0.99% | 731 | 731 | 705 | 711 | 70,600 | ▼ | -0.08% |
| 2025-01-24 | 3267 | フィルＣ | 51,300 | 0.88% | 719 | 730 | 713 | 730 | 34,900 | ▼ | -0.1% |
| 2025-01-28 | 3267 | フィルＣ | 42,800 | 0.74% | 738 | 789 | 735 | 789 | 238,800 | ▼ | -0.14% |
| 2025-01-29 | 3267 | フィルＣ | 39,500 | 0.68% | 785 | 831 | 763 | 771 | 142,600 | ▼ | -0.05% |
| 2025-01-30 | 3267 | フィルＣ | 44,800 | 0.77% | 770 | 787 | 756 | 768 | 42,400 | ▲ | 0.08% |
| 2025-02-04 | 3267 | フィルＣ | 39,200 | 0.67% | 802 | 802 | 762 | 768 | 36,600 | ▼ | -0.09% |
| 2025-02-04 | 3267 | フィルＣ | 39,200 | 0.67% | 802 | 802 | 762 | 768 | 36,600 | ▼ | -0.09% |
| 2025-02-06 | 3267 | フィルＣ | 30,900 | 0.53% | 753 | 775 | 753 | 761 | 21,800 | ▼ | -0.14% |
| 2025-02-06 | 3267 | フィルＣ | 30,900 | 0.53% | 753 | 775 | 753 | 761 | 21,800 | ▼ | -0.14% |
| 2025-02-07 | 3267 | フィルＣ | 27,200 | 0.47% | 760 | 764 | 740 | 751 | 45,400 | ▼ | -0.06% |
| 2025-02-07 | 3267 | フィルＣ | 27,200 | 0.47% | 760 | 764 | 740 | 751 | 45,400 | ▼ | -0.06% |
| 2024-07-01 | 3286 | トラストＨＤ | 28,300 | 0.54% | 785 | 785 | 748 | 757 | 140,200 | ▲ | 0.54% |
| 2024-07-03 | 3286 | トラストＨＤ | 24,800 | 0.47% | 752 | 752 | 743 | 746 | 46,000 | ▼ | -0.07% |
| 2024-05-10 | 3291 | 飯田ＧＨＤ | 1,601,241 | 0.57% | 2,028 | 2,073 | 2,027 | 2,070 | 1,038,100 | ▲ | 0.26% |
| 2024-05-22 | 3291 | 飯田ＧＨＤ | 1,399,692 | 0.49% | 2,088 | 2,118 | 2,069 | 2,084 | 1,068,200 | ▼ | -0.07% |
| 2025-05-16 | 3302 | 帝繊維 | 140,513 | 0.50% | 2,647 | 2,680 | 2,623 | 2,649 | 33,500 | ▲ | 0.09% |
| 2025-05-26 | 3302 | 帝繊維 | 173,913 | 0.63% | 2,828 | 2,860 | 2,801 | 2,807 | 65,200 | ▲ | 0.13% |
| 2025-06-03 | 3302 | 帝繊維 | 193,413 | 0.70% | 2,734 | 2,754 | 2,587 | 2,752 | 82,500 | ▲ | 0.06% |
| 2025-03-24 | 330A | タレントＸ | 37,700 | 0.68% | 1,101 | 1,181 | 1,059 | 1,181 | 3,246,100 | ▲ | 0.37% |
| 2025-03-25 | 330A | タレントＸ | 41,700 | 0.75% | 1,211 | 1,235 | 1,070 | 1,070 | 2,593,300 | ▲ | 0.06% |
| 2025-03-26 | 330A | タレントＸ | 47,300 | 0.85% | 1,087 | 1,129 | 1,021 | 1,063 | 934,900 | ▲ | 0.09% |
| 2025-03-27 | 330A | タレントＸ | 92,000 | 1.67% | 1,065 | 1,134 | 1,035 | 1,042 | 699,600 | ▲ | 0.82% |
| 2025-03-28 | 330A | タレントＸ | 98,200 | 1.78% | 1,031 | 1,047 | 1,000 | 1,007 | 376,600 | ▲ | 0.11% |
| 2025-04-02 | 330A | タレントＸ | 86,800 | 1.57% | 993 | 1,003 | 937 | 965 | 260,300 | ▼ | -0.2% |
| 2025-04-03 | 330A | タレントＸ | 66,500 | 1.20% | 920 | 1,030 | 897 | 1,019 | 326,400 | ▼ | -0.37% |
| 2025-04-04 | 330A | タレントＸ | 31,600 | 0.57% | 989 | 1,057 | 980 | 1,051 | 385,000 | ▼ | -0.63% |
| 2025-04-07 | 330A | タレントＸ | 9,200 | 0.16% | 931 | 1,059 | 931 | 997 | 328,600 | ▼ | -0.4% |
| 2025-05-28 | 330A | タレントＸ | 32,500 | 0.56% | 1,570 | 1,619 | 1,518 | 1,519 | 594,700 | ▲ | 0.15% |
| 2025-05-29 | 330A | タレントＸ | 38,300 | 0.66% | 1,510 | 1,563 | 1,505 | 1,528 | 360,300 | ▲ | 0.09% |
| 2025-05-30 | 330A | タレントＸ | 61,200 | 1.06% | 1,528 | 1,615 | 1,401 | 1,402 | 1,017,400 | ▲ | 0.4% |
| 2025-06-04 | 330A | タレントＸ | 56,800 | 0.98% | 1,445 | 1,467 | 1,408 | 1,421 | 222,700 | ▼ | -0.08% |
| 2024-03-12 | 3315 | 日本コークス | 1,663,314 | 0.55% | 143 | 143 | 133 | 138 | 8,000,700 | ▲ | 0.07% |
| 2024-03-18 | 3315 | 日本コークス | 1,874,614 | 0.62% | 126 | 128 | 124 | 125 | 5,054,800 | ▲ | 0.06% |
| 2024-04-01 | 3315 | 日本コークス | 2,136,914 | 0.70% | 135 | 135 | 129 | 131 | 5,660,000 | ▲ | 0.07% |
| 2024-04-05 | 3315 | 日本コークス | 2,441,714 | 0.80% | 123 | 126 | 122 | 125 | 2,243,000 | ▲ | 0.1% |
| 2024-04-09 | 3315 | 日本コークス | 2,418,014 | 0.79% | 125 | 128 | 124 | 128 | 1,801,300 | ▼ | -0.01% |
| 2024-04-17 | 3315 | 日本コークス | 2,021,714 | 0.66% | 133 | 137 | 130 | 132 | 3,676,000 | ▼ | -0.13% |
| 2024-05-08 | 3315 | 日本コークス | 2,198,214 | 0.72% | 129 | 132 | 129 | 130 | 2,849,400 | ▲ | 0.05% |
| 2024-05-13 | 3315 | 日本コークス | 2,475,814 | 0.81% | 125 | 130 | 122 | 129 | 3,317,700 | ▲ | 0.09% |
| 2024-05-14 | 3315 | 日本コークス | 2,303,214 | 0.76% | 129 | 135 | 127 | 133 | 5,551,100 | ▼ | -0.05% |
| 2024-05-22 | 3315 | 日本コークス | 2,039,314 | 0.67% | 134 | 136 | 131 | 131 | 3,034,800 | ▼ | -0.08% |
| 2024-06-11 | 3315 | 日本コークス | 1,610,014 | 0.53% | 125 | 129 | 124 | 126 | 4,296,900 | ▼ | -0.14% |
| 2024-06-14 | 3315 | 日本コークス | 1,337,914 | 0.44% | 125 | 132 | 125 | 130 | 5,524,100 | ▼ | -0.09% |
| 2024-06-17 | 3315 | 日本コークス | 1,527,214 | 0.50% | 130 | 130 | 125 | 126 | 3,154,500 | ▲ | 0.06% |
| 2024-07-04 | 3315 | 日本コークス | 1,835,814 | 0.60% | 124 | 125 | 123 | 125 | 2,469,100 | ▲ | 0.09% |
| 2024-07-05 | 3315 | 日本コークス | 1,648,514 | 0.54% | 125 | 129 | 123 | 123 | 4,943,900 | ▼ | -0.05% |
| 2024-07-05 | 3315 | 日本コークス | 1,648,514 | 0.54% | 125 | 129 | 123 | 123 | 4,943,900 | ▼ | -0.05% |
| 2024-07-09 | 3315 | 日本コークス | 1,891,014 | 0.62% | 122 | 123 | 120 | 121 | 4,804,000 | ▲ | 0.07% |
| 2024-07-10 | 3315 | 日本コークス | 2,389,814 | 0.79% | 120 | 120 | 116 | 117 | 7,367,600 | ▲ | 0.17% |
| 2024-07-12 | 3315 | 日本コークス | 2,432,514 | 0.80% | 117 | 121 | 117 | 118 | 4,402,200 | ▲ | 0.01% |
| 2024-07-19 | 3315 | 日本コークス | 2,863,014 | 0.94% | 117 | 118 | 114 | 114 | 5,549,800 | ▲ | 0.13% |
| 2024-07-24 | 3315 | 日本コークス | 3,154,114 | 1.04% | 113 | 114 | 110 | 110 | 4,197,500 | ▲ | 0.1% |
| 2024-07-25 | 3315 | 日本コークス | 3,368,914 | 1.11% | 109 | 112 | 109 | 109 | 4,382,400 | ▲ | 0.07% |
| 2024-07-31 | 3315 | 日本コークス | 3,640,014 | 1.20% | 109 | 111 | 106 | 111 | 3,069,400 | ▲ | 0.08% |
| 2024-08-16 | 3315 | 日本コークス | 3,623,600 | 1.19% | 101 | 107 | 101 | 105 | 2,947,600 | ▼ | -0.01% |
| 2024-08-21 | 3315 | 日本コークス | 3,634,100 | 1.20% | 102 | 103 | 101 | 103 | 977,900 | ▲ | 0.01% |
| 2024-08-22 | 3315 | 日本コークス | 3,616,100 | 1.19% | 103 | 103 | 99 | 100 | 1,781,500 | ▼ | -0.01% |
| 2024-09-04 | 3315 | 日本コークス | 3,677,303 | 1.21% | 103 | 104 | 99 | 99 | 4,005,200 | ▲ | 0.02% |
| 2024-09-10 | 3315 | 日本コークス | 3,947,603 | 1.30% | 98 | 99 | 96 | 96 | 1,252,500 | ▲ | 0.09% |
| 2024-09-20 | 3315 | 日本コークス | 3,908,003 | 1.29% | 99 | 101 | 99 | 100 | 1,874,100 | ▼ | -0.01% |
| 2024-10-09 | 3315 | 日本コークス | 3,624,703 | 1.19% | 98 | 99 | 96 | 99 | 1,927,800 | ▼ | -0.1% |
| 2024-10-10 | 3315 | 日本コークス | 3,684,603 | 1.21% | 98 | 99 | 97 | 97 | 1,416,100 | ▲ | 0.02% |
| 2024-10-28 | 3315 | 日本コークス | 3,933,103 | 1.30% | 92 | 96 | 92 | 96 | 1,884,100 | ▲ | 0.09% |
| 2024-11-12 | 3315 | 日本コークス | 4,255,110 | 1.40% | 93 | 95 | 92 | 92 | 2,667,700 | ▲ | 0.09% |
| 2024-11-14 | 3315 | 日本コークス | 4,589,010 | 1.51% | 95 | 96 | 93 | 93 | 2,183,600 | ▲ | 0.11% |
| 2024-11-19 | 3315 | 日本コークス | 4,886,010 | 1.61% | 98 | 98 | 95 | 96 | 1,853,300 | ▲ | 0.1% |
| 2024-11-26 | 3315 | 日本コークス | 5,163,110 | 1.70% | 99 | 99 | 95 | 96 | 2,006,100 | ▲ | 0.08% |
| 2024-12-13 | 3315 | 日本コークス | 5,108,443 | 1.68% | 96 | 98 | 96 | 97 | 1,662,400 | ▼ | -0.02% |
| 2025-01-06 | 3315 | 日本コークス | 4,716,769 | 1.56% | 96 | 98 | 94 | 94 | 2,367,000 | ▼ | -0.11% |
| 2025-01-09 | 3315 | 日本コークス | 4,531,269 | 1.49% | 93 | 93 | 91 | 91 | 2,483,700 | ▼ | -0.07% |
| 2025-01-10 | 3315 | 日本コークス | 4,632,469 | 1.53% | 91 | 92 | 90 | 92 | 2,603,300 | ▲ | 0.04% |
| 2025-01-27 | 3315 | 日本コークス | 4,450,769 | 1.47% | 95 | 98 | 95 | 97 | 3,473,600 | ▼ | -0.06% |
| 2025-01-30 | 3315 | 日本コークス | 4,232,669 | 1.39% | 96 | 98 | 96 | 98 | 811,300 | ▼ | -0.08% |
| 2025-02-04 | 3315 | 日本コークス | 3,878,869 | 1.28% | 99 | 102 | 98 | 98 | 4,100,900 | ▼ | -0.1% |
| 2025-02-04 | 3315 | 日本コークス | 3,878,869 | 1.28% | 99 | 102 | 98 | 98 | 4,100,900 | ▼ | -0.1% |
| 2025-02-06 | 3315 | 日本コークス | 3,595,369 | 1.18% | 96 | 98 | 96 | 97 | 2,053,400 | ▼ | -0.1% |
| 2025-02-06 | 3315 | 日本コークス | 3,595,369 | 1.18% | 96 | 98 | 96 | 97 | 2,053,400 | ▼ | -0.1% |
| 2025-02-17 | 3315 | 日本コークス | 3,706,869 | 1.22% | 96 | 97 | 93 | 93 | 4,026,100 | ▲ | 0.04% |
| 2025-02-21 | 3315 | 日本コークス | 4,001,337 | 1.32% | 92 | 93 | 90 | 91 | 4,540,000 | ▲ | 0.1% |
| 2025-02-28 | 3315 | 日本コークス | 4,254,061 | 1.40% | 90 | 91 | 88 | 90 | 2,431,300 | ▲ | 0.07% |
| 2025-03-04 | 3315 | 日本コークス | 4,562,761 | 1.50% | 87 | 88 | 85 | 86 | 3,506,100 | ▲ | 0.1% |
| 2025-03-12 | 3315 | 日本コークス | 4,940,834 | 1.63% | 87 | 89 | 87 | 89 | 1,935,100 | ▲ | 0.12% |
| 2025-03-17 | 3315 | 日本コークス | 4,294,874 | 1.42% | 91 | 91 | 89 | 91 | 1,118,700 | ▼ | -0.2% |
| 2025-03-21 | 3315 | 日本コークス | 4,542,096 | 1.50% | 93 | 93 | 91 | 92 | 883,700 | ▲ | 0.08% |
| 2025-03-24 | 3315 | 日本コークス | 4,249,000 | 1.40% | 92 | 92 | 90 | 90 | 1,577,700 | ▼ | -0.1% |
| 2025-03-26 | 3315 | 日本コークス | 4,536,781 | 1.50% | 90 | 91 | 89 | 90 | 655,000 | ▲ | 0.1% |
| 2025-03-27 | 3315 | 日本コークス | 4,323,281 | 1.42% | 89 | 91 | 88 | 91 | 2,255,700 | ▼ | -0.08% |
| 2025-03-31 | 3315 | 日本コークス | 4,671,681 | 1.54% | 88 | 88 | 86 | 86 | 2,943,000 | ▲ | 0.12% |
| 2025-04-01 | 3315 | 日本コークス | 4,913,081 | 1.62% | 87 | 88 | 86 | 88 | 1,961,800 | ▲ | 0.08% |
| 2025-04-03 | 3315 | 日本コークス | 5,187,081 | 1.71% | 84 | 86 | 83 | 83 | 2,399,300 | ▲ | 0.08% |
| 2025-04-04 | 3315 | 日本コークス | 5,683,437 | 1.87% | 81 | 82 | 75 | 77 | 5,744,000 | ▲ | 0.16% |
| 2025-04-07 | 3315 | 日本コークス | 5,429,637 | 1.79% | 69 | 74 | 69 | 73 | 3,171,100 | ▼ | -0.08% |
| 2025-04-21 | 3315 | 日本コークス | 5,018,851 | 1.65% | 84 | 91 | 81 | 85 | 6,060,000 | ▼ | -0.14% |
| 2025-04-28 | 3315 | 日本コークス | 4,759,351 | 1.57% | 86 | 88 | 85 | 86 | 1,661,800 | ▼ | -0.07% |
| 2025-05-12 | 3315 | 日本コークス | 4,533,351 | 1.49% | 88 | 89 | 87 | 88 | 979,800 | ▼ | -0.08% |
| 2025-05-13 | 3315 | 日本コークス | 4,680,148 | 1.54% | 89 | 90 | 87 | 87 | 1,030,100 | ▲ | 0.05% |
| 2025-05-23 | 3315 | 日本コークス | 4,469,948 | 1.47% | 84 | 86 | 84 | 85 | 945,400 | ▼ | -0.07% |
| 2025-05-30 | 3315 | 日本コークス | 4,231,448 | 1.39% | 84 | 86 | 84 | 85 | 641,100 | ▼ | -0.08% |
| 2024-10-25 | 3323 | レカム | 415,900 | 0.50% | 66 | 66 | 63 | 63 | 532,000 | ▲ | 0.09% |
| 2024-10-29 | 3323 | レカム | 361,600 | 0.43% | 65 | 67 | 65 | 67 | 261,400 | ▼ | -0.07% |
| 2024-11-13 | 3323 | レカム | 460,300 | 0.55% | 68 | 68 | 65 | 66 | 339,500 | ▲ | 0.12% |
| 2024-11-14 | 3323 | レカム | 411,000 | 0.49% | 66 | 67 | 65 | 66 | 354,300 | ▼ | -0.06% |
| 2025-02-14 | 3323 | レカム | 449,600 | 0.54% | 68 | 69 | 68 | 68 | 681,000 | ▲ | 0.11% |
| 2025-02-18 | 3323 | レカム | 392,600 | 0.47% | 66 | 67 | 65 | 67 | 890,300 | ▼ | -0.07% |
| 2025-03-05 | 3323 | レカム | 421,100 | 0.50% | 69 | 71 | 68 | 71 | 515,700 | ▲ | 0.06% |
| 2025-03-06 | 3323 | レカム | 350,600 | 0.42% | 71 | 72 | 69 | 70 | 1,181,500 | ▼ | -0.08% |
| 2024-03-04 | 3328 | ＢＥＥＮＯＳ | 66,860 | 0.51% | 1,932 | 1,947 | 1,855 | 1,888 | 290,600 | ▲ | 0.09% |
| 2024-03-05 | 3328 | ＢＥＥＮＯＳ | 62,360 | 0.48% | 1,858 | 1,902 | 1,854 | 1,891 | 137,500 | ▼ | -0.03% |
| 2024-03-06 | 3328 | ＢＥＥＮＯＳ | 66,260 | 0.51% | 1,944 | 1,978 | 1,896 | 1,914 | 182,000 | ▲ | 0.03% |
| 2024-03-07 | 3328 | ＢＥＥＮＯＳ | 78,960 | 0.61% | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 | ▲ | 0.09% |
| 2024-03-08 | 3328 | ＢＥＥＮＯＳ | 74,160 | 0.57% | 1,884 | 1,935 | 1,884 | 1,911 | 139,900 | ▼ | -0.04% |
| 2024-03-11 | 3328 | ＢＥＥＮＯＳ | 79,260 | 0.61% | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 | ▲ | 0.04% |
| 2024-03-12 | 3328 | ＢＥＥＮＯＳ | 72,360 | 0.55% | 1,931 | 1,945 | 1,910 | 1,940 | 118,200 | ▼ | -0.05% |
| 2024-03-13 | 3328 | ＢＥＥＮＯＳ | 92,560 | 0.71% | 1,949 | 1,979 | 1,915 | 1,950 | 207,300 | ▲ | 0.15% |
| 2024-03-15 | 3328 | ＢＥＥＮＯＳ | 108,660 | 0.84% | 1,948 | 1,966 | 1,924 | 1,950 | 166,400 | ▲ | 0.13% |
| 2024-03-19 | 3328 | ＢＥＥＮＯＳ | 103,360 | 0.79% | 1,944 | 1,984 | 1,933 | 1,984 | 126,400 | ▼ | -0.04% |
| 2024-03-21 | 3328 | ＢＥＥＮＯＳ | 104,960 | 0.81% | 1,998 | 2,020 | 1,944 | 1,952 | 186,000 | ▲ | 0.02% |
| 2024-03-22 | 3328 | ＢＥＥＮＯＳ | 98,260 | 0.75% | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | ▼ | -0.06% |
| 2024-03-25 | 3328 | ＢＥＥＮＯＳ | 89,260 | 0.69% | 2,088 | 2,150 | 1,982 | 2,006 | 394,400 | ▼ | -0.06% |
| 2024-03-26 | 3328 | ＢＥＥＮＯＳ | 95,960 | 0.74% | 1,986 | 2,020 | 1,980 | 2,010 | 154,900 | ▲ | 0.05% |
| 2024-03-27 | 3328 | ＢＥＥＮＯＳ | 107,060 | 0.82% | 2,010 | 2,013 | 1,990 | 1,994 | 126,200 | ▲ | 0.07% |
| 2024-03-29 | 3328 | ＢＥＥＮＯＳ | 117,360 | 0.90% | 2,072 | 2,117 | 2,054 | 2,103 | 199,100 | ▲ | 0.08% |
| 2024-04-01 | 3328 | ＢＥＥＮＯＳ | 144,660 | 1.11% | 2,095 | 2,101 | 2,008 | 2,024 | 280,100 | ▲ | 0.21% |
| 2024-04-04 | 3328 | ＢＥＥＮＯＳ | 161,960 | 1.25% | 2,091 | 2,227 | 2,071 | 2,216 | 344,000 | ▲ | 0.13% |
| 2024-04-08 | 3328 | ＢＥＥＮＯＳ | 177,260 | 1.37% | 2,175 | 2,205 | 2,124 | 2,181 | 165,600 | ▲ | 0.12% |
| 2024-04-11 | 3328 | ＢＥＥＮＯＳ | 183,760 | 1.42% | 2,140 | 2,192 | 2,140 | 2,171 | 110,600 | ▲ | 0.04% |
| 2024-04-17 | 3328 | ＢＥＥＮＯＳ | 194,860 | 1.50% | 2,160 | 2,199 | 2,132 | 2,156 | 129,900 | ▲ | 0.08% |
| 2024-04-19 | 3328 | ＢＥＥＮＯＳ | 193,660 | 1.49% | 2,182 | 2,183 | 2,123 | 2,132 | 174,300 | ▼ | -0.01% |
| 2024-04-30 | 3328 | ＢＥＥＮＯＳ | 180,660 | 1.39% | 2,086 | 2,129 | 2,059 | 2,129 | 151,700 | ▼ | -0.1% |
| 2024-05-07 | 3328 | ＢＥＥＮＯＳ | 164,160 | 1.26% | 2,155 | 2,200 | 2,131 | 2,200 | 138,100 | ▼ | -0.12% |
| 2024-05-09 | 3328 | ＢＥＥＮＯＳ | 143,060 | 1.10% | 2,090 | 2,330 | 2,076 | 2,170 | 459,100 | ▼ | -0.15% |
| 2024-05-10 | 3328 | ＢＥＥＮＯＳ | 137,260 | 1.06% | 2,138 | 2,238 | 2,000 | 2,231 | 310,000 | ▼ | -0.04% |
| 2024-05-15 | 3328 | ＢＥＥＮＯＳ | 145,160 | 1.12% | 2,284 | 2,284 | 2,097 | 2,097 | 171,300 | ▲ | 0.06% |
| 2024-05-21 | 3328 | ＢＥＥＮＯＳ | 157,360 | 1.21% | 2,163 | 2,188 | 2,102 | 2,106 | 83,300 | ▲ | 0.08% |
| 2024-05-30 | 3328 | ＢＥＥＮＯＳ | 148,160 | 1.14% | 2,038 | 2,117 | 2,033 | 2,105 | 122,000 | ▼ | -0.07% |
| 2024-06-14 | 3328 | ＢＥＥＮＯＳ | 141,760 | 1.09% | 2,222 | 2,310 | 2,220 | 2,310 | 100,100 | ▼ | -0.04% |
| 2024-06-17 | 3328 | ＢＥＥＮＯＳ | 142,260 | 1.10% | 2,275 | 2,317 | 2,257 | 2,300 | 53,900 | ▲ | 0.01% |
| 2024-06-19 | 3328 | ＢＥＥＮＯＳ | 141,660 | 1.09% | 2,339 | 2,391 | 2,329 | 2,391 | 96,100 | ▼ | -0.01% |
| 2024-06-20 | 3328 | ＢＥＥＮＯＳ | 150,760 | 1.16% | 2,398 | 2,410 | 2,306 | 2,310 | 114,300 | ▲ | 0.06% |
| 2024-06-24 | 3328 | ＢＥＥＮＯＳ | 157,460 | 1.21% | 2,355 | 2,395 | 2,354 | 2,386 | 65,400 | ▲ | 0.05% |
| 2024-06-27 | 3328 | ＢＥＥＮＯＳ | 171,660 | 1.32% | 2,409 | 2,460 | 2,403 | 2,447 | 69,400 | ▲ | 0.11% |
| 2024-07-10 | 3328 | ＢＥＥＮＯＳ | 181,860 | 1.40% | 2,326 | 2,334 | 2,287 | 2,329 | 57,400 | ▲ | 0.07% |
| 2024-07-12 | 3328 | ＢＥＥＮＯＳ | 179,360 | 1.38% | 2,285 | 2,329 | 2,277 | 2,321 | 61,000 | ▼ | -0.02% |
| 2024-07-30 | 3328 | ＢＥＥＮＯＳ | 195,060 | 1.50% | 2,307 | 2,372 | 2,305 | 2,366 | 118,400 | ▲ | 0.12% |
| 2024-07-31 | 3328 | ＢＥＥＮＯＳ | 210,460 | 1.62% | 2,354 | 2,545 | 2,351 | 2,545 | 257,300 | ▲ | 0.12% |
| 2024-08-02 | 3328 | ＢＥＥＮＯＳ | 225,260 | 1.74% | 2,266 | 2,317 | 2,212 | 2,212 | 314,900 | ▲ | 0.11% |
| 2024-08-05 | 3328 | ＢＥＥＮＯＳ | 233,460 | 1.80% | 2,112 | 2,219 | 2,007 | 2,033 | 270,700 | ▲ | 0.06% |
| 2024-08-06 | 3328 | ＢＥＥＮＯＳ | 230,760 | 1.78% | 2,143 | 2,349 | 2,143 | 2,251 | 328,200 | ▼ | -0.02% |
| 2024-08-09 | 3328 | ＢＥＥＮＯＳ | 218,560 | 1.69% | 2,550 | 2,690 | 2,526 | 2,610 | 233,000 | ▼ | -0.09% |
| 2024-08-14 | 3328 | ＢＥＥＮＯＳ | 223,760 | 1.73% | 2,760 | 2,818 | 2,686 | 2,700 | 229,400 | ▲ | 0.04% |
| 2024-08-26 | 3328 | ＢＥＥＮＯＳ | 216,060 | 1.67% | 2,721 | 2,735 | 2,654 | 2,703 | 149,500 | ▼ | -0.06% |
| 2024-09-02 | 3328 | ＢＥＥＮＯＳ | 194,260 | 1.50% | 2,798 | 2,850 | 2,788 | 2,836 | 107,600 | ▲ | 0.01% |
| 2024-09-03 | 3328 | ＢＥＥＮＯＳ | 193,660 | 1.49% | 2,858 | 2,884 | 2,790 | 2,806 | 84,900 | ▼ | -0.01% |
| 2024-09-04 | 3328 | ＢＥＥＮＯＳ | 195,460 | 1.51% | 2,750 | 2,808 | 2,728 | 2,790 | 105,100 | ▲ | 0.02% |
| 2024-09-06 | 3328 | ＢＥＥＮＯＳ | 179,160 | 1.38% | 2,617 | 2,617 | 2,459 | 2,477 | 200,000 | ▼ | -0.13% |
| 2024-09-09 | 3328 | ＢＥＥＮＯＳ | 159,360 | 1.23% | 2,377 | 2,459 | 2,331 | 2,457 | 197,200 | ▼ | -0.14% |
| 2024-09-10 | 3328 | ＢＥＥＮＯＳ | 154,560 | 1.19% | 2,463 | 2,499 | 2,420 | 2,441 | 122,300 | ▼ | -0.04% |
| 2024-09-18 | 3328 | ＢＥＥＮＯＳ | 137,160 | 1.06% | 2,480 | 2,507 | 2,415 | 2,451 | 128,800 | ▼ | -0.12% |
| 2024-09-19 | 3328 | ＢＥＥＮＯＳ | 128,760 | 0.99% | 2,479 | 2,504 | 2,439 | 2,503 | 74,400 | ▼ | -0.07% |
| 2024-09-24 | 3328 | ＢＥＥＮＯＳ | 112,460 | 0.85% | 2,520 | 2,540 | 2,458 | 2,479 | 337,900 | ▼ | -0.14% |
| 2024-09-25 | 3328 | ＢＥＥＮＯＳ | 105,460 | 0.79% | 2,456 | 2,563 | 2,450 | 2,493 | 350,600 | ▼ | -0.05% |
| 2024-09-26 | 3328 | ＢＥＥＮＯＳ | 106,360 | 0.80% | 2,525 | 2,592 | 2,496 | 2,588 | 420,900 | ▲ | 0.01% |
| 2024-09-30 | 3328 | ＢＥＥＮＯＳ | 122,560 | 0.92% | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 | ▲ | 0.12% |
| 2024-10-02 | 3328 | ＢＥＥＮＯＳ | 140,260 | 1.06% | 2,770 | 2,899 | 2,770 | 2,823 | 165,200 | ▲ | 0.14% |
| 2024-10-03 | 3328 | ＢＥＥＮＯＳ | 153,060 | 1.15% | 2,879 | 2,935 | 2,873 | 2,910 | 146,400 | ▲ | 0.08% |
| 2024-10-04 | 3328 | ＢＥＥＮＯＳ | 167,560 | 1.26% | 2,920 | 2,990 | 2,900 | 2,946 | 124,900 | ▲ | 0.11% |
| 2024-10-07 | 3328 | ＢＥＥＮＯＳ | 171,960 | 1.30% | 2,971 | 2,978 | 2,904 | 2,966 | 80,800 | ▲ | 0.04% |
| 2024-10-08 | 3328 | ＢＥＥＮＯＳ | 213,460 | 1.61% | 2,937 | 2,985 | 2,930 | 2,931 | 125,500 | ▲ | 0.31% |
| 2024-10-10 | 3328 | ＢＥＥＮＯＳ | 238,260 | 1.80% | 2,948 | 2,954 | 2,838 | 2,870 | 117,400 | ▲ | 0.18% |
| 2024-10-11 | 3328 | ＢＥＥＮＯＳ | 236,560 | 1.79% | 2,889 | 2,897 | 2,820 | 2,860 | 54,500 | ▼ | -0.01% |
| 2024-10-16 | 3328 | ＢＥＥＮＯＳ | 237,860 | 1.80% | 2,901 | 3,035 | 2,900 | 2,939 | 126,400 | ▲ | 0.01% |
| 2024-10-17 | 3328 | ＢＥＥＮＯＳ | 236,560 | 1.79% | 2,934 | 2,934 | 2,872 | 2,891 | 69,700 | ▼ | -0.01% |
| 2024-10-22 | 3328 | ＢＥＥＮＯＳ | 247,860 | 1.82% | 2,931 | 2,957 | 2,839 | 2,858 | 96,600 | ▲ | 0.03% |
| 2024-10-24 | 3328 | ＢＥＥＮＯＳ | 266,360 | 1.95% | 2,807 | 2,861 | 2,785 | 2,830 | 97,800 | ▲ | 0.12% |
| 2024-10-25 | 3328 | ＢＥＥＮＯＳ | 274,560 | 2.01% | 2,846 | 2,900 | 2,829 | 2,874 | 111,300 | ▲ | 0.05% |
| 2024-10-29 | 3328 | ＢＥＥＮＯＳ | 286,960 | 2.10% | 2,932 | 2,989 | 2,932 | 2,961 | 78,800 | ▲ | 0.09% |
| 2024-10-30 | 3328 | ＢＥＥＮＯＳ | 284,543 | 2.09% | 2,970 | 2,987 | 2,923 | 2,972 | 128,300 | ▼ | -0.01% |
| 2024-10-31 | 3328 | ＢＥＥＮＯＳ | 296,143 | 2.17% | 2,922 | 2,926 | 2,782 | 2,796 | 155,800 | ▲ | 0.08% |
| 2024-11-08 | 3328 | ＢＥＥＮＯＳ | 322,643 | 2.37% | 2,557 | 2,651 | 2,478 | 2,531 | 504,000 | ▲ | 0.2% |
| 2024-11-12 | 3328 | ＢＥＥＮＯＳ | 331,043 | 2.43% | 2,690 | 2,777 | 2,654 | 2,730 | 162,100 | ▲ | 0.06% |
| 2024-11-13 | 3328 | ＢＥＥＮＯＳ | 346,543 | 2.54% | 2,751 | 3,025 | 2,698 | 3,020 | 224,000 | ▲ | 0.1% |
| 2024-11-19 | 3328 | ＢＥＥＮＯＳ | 336,143 | 2.47% | 3,250 | 3,370 | 3,250 | 3,335 | 137,200 | ▼ | -0.06% |
| 2024-11-25 | 3328 | ＢＥＥＮＯＳ | 345,343 | 2.53% | 3,515 | 3,690 | 3,500 | 3,600 | 244,100 | ▲ | 0.05% |
| 2024-12-04 | 3328 | ＢＥＥＮＯＳ | 335,543 | 2.46% | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 | ▼ | -0.06% |
| 2024-12-05 | 3328 | ＢＥＥＮＯＳ | 325,143 | 2.39% | 3,640 | 3,645 | 3,580 | 3,610 | 91,900 | ▼ | -0.06% |
| 2024-12-06 | 3328 | ＢＥＥＮＯＳ | 310,343 | 2.28% | 3,580 | 3,620 | 3,490 | 3,495 | 107,000 | ▼ | -0.11% |
| 2024-12-09 | 3328 | ＢＥＥＮＯＳ | 285,443 | 2.09% | 3,485 | 3,515 | 3,420 | 3,455 | 167,300 | ▼ | -0.18% |
| 2024-12-10 | 3328 | ＢＥＥＮＯＳ | 263,943 | 1.94% | 3,460 | 3,480 | 3,370 | 3,370 | 105,300 | ▼ | -0.14% |
| 2024-12-11 | 3328 | ＢＥＥＮＯＳ | 247,043 | 1.81% | 3,350 | 3,395 | 3,300 | 3,310 | 115,200 | ▼ | -0.12% |
| 2024-12-12 | 3328 | ＢＥＥＮＯＳ | 241,143 | 1.77% | 3,380 | 3,495 | 3,380 | 3,460 | 104,600 | ▼ | -0.04% |
| 2024-12-16 | 3328 | ＢＥＥＮＯＳ | 222,643 | 1.63% | 3,385 | 3,445 | 3,345 | 3,360 | 69,300 | ▼ | -0.14% |
| 2024-12-20 | 3328 | ＢＥＥＮＯＳ | 193,043 | 1.41% | 4,000 | 4,035 | 3,985 | 4,000 | 1,256,800 | ▼ | -0.21% |
| 2024-12-23 | 3328 | ＢＥＥＮＯＳ | 169,243 | 1.24% | 4,000 | 4,000 | 3,960 | 3,980 | 585,200 | ▼ | -0.16% |
| 2024-12-24 | 3328 | ＢＥＥＮＯＳ | 115,543 | 0.84% | 3,980 | 4,000 | 3,960 | 3,980 | 504,600 | ▼ | -0.4% |
| 2024-12-25 | 3328 | ＢＥＥＮＯＳ | 92,743 | 0.68% | 3,980 | 4,000 | 3,980 | 3,985 | 192,100 | ▼ | -0.15% |
| 2024-12-26 | 3328 | ＢＥＥＮＯＳ | 72,943 | 0.53% | 3,980 | 3,985 | 3,960 | 3,970 | 239,200 | ▼ | -0.15% |
| 2024-12-27 | 3328 | ＢＥＥＮＯＳ | 61,743 | 0.45% | 3,970 | 3,980 | 3,965 | 3,980 | 237,800 | ▼ | -0.08% |
| 2025-03-25 | 332A | ミーク | 174,300 | 1.53% | 788 | 798 | 740 | 742 | 864,100 | ▲ | 1.53% |
| 2025-03-26 | 332A | ミーク | 240,400 | 2.11% | 739 | 758 | 732 | 741 | 444,600 | ▲ | 0.57% |
| 2025-03-28 | 332A | ミーク | 267,800 | 2.35% | 726 | 743 | 722 | 740 | 203,000 | ▲ | 0.24% |
| 2025-03-31 | 332A | ミーク | 296,500 | 2.60% | 725 | 743 | 714 | 738 | 311,700 | ▲ | 0.25% |
| 2025-04-02 | 332A | ミーク | 292,213 | 2.56% | 705 | 717 | 676 | 710 | 203,400 | ▼ | -0.04% |
| 2025-04-04 | 332A | ミーク | 281,527 | 2.47% | 704 | 722 | 639 | 707 | 303,500 | ▼ | -0.08% |
| 2025-04-07 | 332A | ミーク | 267,300 | 2.34% | 632 | 668 | 604 | 606 | 186,400 | ▼ | -0.13% |
| 2025-04-08 | 332A | ミーク | 252,900 | 2.22% | 650 | 687 | 646 | 662 | 208,000 | ▼ | -0.11% |
| 2025-04-10 | 332A | ミーク | 262,600 | 2.30% | 720 | 720 | 695 | 695 | 99,800 | ▲ | 0.07% |
| 2025-04-14 | 332A | ミーク | 261,300 | 2.29% | 706 | 720 | 693 | 693 | 51,600 | ▼ | -0% |
| 2025-04-18 | 332A | ミーク | 266,500 | 2.34% | 674 | 701 | 668 | 699 | 101,400 | ▲ | 0.04% |
| 2025-04-22 | 332A | ミーク | 261,400 | 2.29% | 697 | 720 | 697 | 720 | 47,300 | ▼ | -0.04% |
| 2025-05-02 | 332A | ミーク | 251,900 | 2.19% | 701 | 708 | 700 | 700 | 20,000 | ▼ | -0.1% |
| 2025-05-12 | 332A | ミーク | 236,800 | 2.06% | 727 | 768 | 727 | 768 | 75,900 | ▼ | -0.12% |
| 2025-05-16 | 332A | ミーク | 138,800 | 1.21% | 800 | 900 | 799 | 848 | 980,000 | ▼ | -0.85% |
| 2025-05-19 | 332A | ミーク | 90,000 | 0.78% | 859 | 886 | 852 | 870 | 334,600 | ▼ | -0.42% |
| 2025-05-23 | 332A | ミーク | 79,400 | 0.69% | 890 | 890 | 851 | 856 | 115,700 | ▼ | -0.09% |
| 2025-05-26 | 332A | ミーク | 50,800 | 0.44% | 865 | 928 | 865 | 918 | 394,900 | ▼ | -0.24% |
| 2025-06-03 | 3341 | 日本調剤 | 169,455 | 0.54% | 3,310 | 3,365 | 3,270 | 3,335 | 170,900 | ▲ | 0.14% |
| 2024-07-31 | 3349 | コスモス薬品 | 207,414 | 0.51% | 13,195 | 13,465 | 13,195 | 13,415 | 368,300 | ▲ | 0.1% |
| 2024-08-01 | 3349 | コスモス薬品 | 263,714 | 0.65% | 13,585 | 13,920 | 13,510 | 13,820 | 639,200 | ▲ | 0.14% |
| 2024-08-02 | 3349 | コスモス薬品 | 302,014 | 0.75% | 13,910 | 14,055 | 13,625 | 13,640 | 559,200 | ▲ | 0.09% |
| 2024-08-05 | 3349 | コスモス薬品 | 333,514 | 0.83% | 13,620 | 14,045 | 13,590 | 13,780 | 590,800 | ▲ | 0.07% |
| 2024-08-07 | 3349 | コスモス薬品 | 296,079 | 0.74% | 13,005 | 13,395 | 12,880 | 13,080 | 384,500 | ▼ | -0.08% |
| 2024-08-16 | 3349 | コスモス薬品 | 268,579 | 0.67% | 13,630 | 13,725 | 13,195 | 13,525 | 234,500 | ▼ | -0.06% |
| 2024-09-03 | 3349 | コスモス薬品 | 472,658 | 0.59% | 7,092 | 7,271 | 7,074 | 7,264 | 262,300 | ▼ | -0.08% |
| 2024-09-09 | 3349 | コスモス薬品 | 376,158 | 0.47% | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 | ▼ | -0.12% |
| 2025-04-18 | 3349 | コスモス薬品 | 412,595 | 0.51% | 8,448 | 8,797 | 8,402 | 8,725 | 433,100 | ▲ | 0.1% |
| 2025-04-22 | 3349 | コスモス薬品 | 502,195 | 0.62% | 8,960 | 9,150 | 8,953 | 9,097 | 447,700 | ▲ | 0.1% |
| 2025-04-23 | 3349 | コスモス薬品 | 318,646 | 0.39% | 8,990 | 9,029 | 8,911 | 9,000 | 399,500 | ▼ | -0.23% |
| 2025-04-30 | 3349 | コスモス薬品 | 412,988 | 0.51% | 9,050 | 9,280 | 9,042 | 9,205 | 529,500 | ▲ | 0.1% |
| 2025-05-07 | 3349 | コスモス薬品 | 676,427 | 0.84% | 9,350 | 9,574 | 9,307 | 9,376 | 423,600 | ▲ | 0.32% |
| 2025-05-09 | 3349 | コスモス薬品 | 633,633 | 0.79% | 9,158 | 9,189 | 8,880 | 8,934 | 645,100 | ▼ | -0.04% |
| 2025-05-12 | 3349 | コスモス薬品 | 511,433 | 0.63% | 8,800 | 8,923 | 8,770 | 8,847 | 576,500 | ▼ | -0.16% |
| 2025-05-13 | 3349 | コスモス薬品 | 453,565 | 0.56% | 8,712 | 8,808 | 8,572 | 8,680 | 536,100 | ▼ | -0.06% |
| 2025-05-14 | 3349 | コスモス薬品 | 515,265 | 0.64% | 8,685 | 8,971 | 8,631 | 8,924 | 349,100 | ▲ | 0.07% |
| 2025-05-16 | 3349 | コスモス薬品 | 477,646 | 0.59% | 9,347 | 9,470 | 9,137 | 9,192 | 507,900 | ▼ | -0.05% |
| 2025-05-19 | 3349 | コスモス薬品 | 517,746 | 0.64% | 9,198 | 9,254 | 8,973 | 9,096 | 289,100 | ▲ | 0.05% |
| 2025-05-21 | 3349 | コスモス薬品 | 452,535 | 0.56% | 9,000 | 9,065 | 8,890 | 8,944 | 251,300 | ▼ | -0.07% |
| 2025-05-22 | 3349 | コスモス薬品 | 504,835 | 0.63% | 8,950 | 9,200 | 8,914 | 9,012 | 467,100 | ▲ | 0.06% |
| 2025-05-23 | 3349 | コスモス薬品 | 429,635 | 0.53% | 8,971 | 9,100 | 8,932 | 9,063 | 187,100 | ▼ | -0.09% |
| 2025-06-02 | 3349 | コスモス薬品 | 388,801 | 0.48% | 8,796 | 8,984 | 8,796 | 8,966 | 359,000 | ▼ | -0.05% |
| 2025-04-01 | 334A | ＶＰＪ | 8,600 | 0.51% | 1,759 | 1,793 | 1,611 | 1,611 | 77,200 | ▲ | 0.17% |
| 2025-04-02 | 334A | ＶＰＪ | 8,000 | 0.48% | 1,572 | 1,603 | 1,524 | 1,547 | 53,100 | ▼ | -0.03% |
| 2025-04-16 | 334A | ＶＰＪ | 12,100 | 0.73% | 1,512 | 1,765 | 1,390 | 1,423 | 249,300 | ▲ | 0.34% |
| 2025-05-02 | 334A | ＶＰＪ | 11,600 | 0.69% | 1,636 | 1,637 | 1,534 | 1,534 | 41,000 | ▼ | -0.04% |
| 2025-05-13 | 334A | ＶＰＪ | 8,100 | 0.48% | 1,486 | 1,665 | 1,435 | 1,505 | 137,500 | ▼ | -0.2% |
| 2024-05-28 | 3350 | メタプラ | 1,187,011 | 0.73% | 70 | 72 | 61 | 62 | 17,907,300 | ▲ | 0.44% |
| 2024-05-29 | 3350 | メタプラ | 693,511 | 0.42% | 52 | 61 | 52 | 56 | 20,651,100 | ▼ | -0.31% |
| 2024-05-31 | 3350 | メタプラ | 981,211 | 0.60% | 58 | 59 | 49 | 52 | 12,634,900 | ▲ | 0.2% |
| 2024-06-03 | 3350 | メタプラ | 845,811 | 0.52% | 51 | 62 | 50 | 62 | 10,489,600 | ▼ | -0.07% |
| 2024-06-04 | 3350 | メタプラ | 1,792,311 | 1.10% | 62 | 68 | 58 | 66 | 11,693,500 | ▲ | 0.58% |
| 2024-06-05 | 3350 | メタプラ | 2,195,911 | 1.35% | 69 | 85 | 69 | 84 | 37,201,600 | ▲ | 0.25% |
| 2024-06-06 | 3350 | メタプラ | 3,336,111 | 2.05% | 90 | 91 | 72 | 78 | 41,540,000 | ▲ | 0.69% |
| 2024-06-10 | 3350 | メタプラ | 3,133,611 | 1.92% | 82 | 88 | 80 | 81 | 19,017,900 | ▼ | -0.12% |
| 2024-06-11 | 3350 | メタプラ | 2,178,611 | 1.34% | 83 | 94 | 81 | 89 | 39,522,900 | ▼ | -0.57% |
| 2024-06-18 | 3350 | メタプラ | 2,095,711 | 1.28% | 85 | 86 | 77 | 84 | 12,368,300 | ▼ | -0.06% |
| 2024-06-24 | 3350 | メタプラ | 2,020,611 | 1.18% | 90 | 106 | 88 | 95 | 35,876,200 | ▼ | -0.1% |
| 2024-07-08 | 3350 | メタプラ | 1,868,211 | 1.09% | 80 | 84 | 77 | 80 | 3,098,100 | ▼ | -0.08% |
| 2024-07-09 | 3350 | メタプラ | 1,877,311 | 1.10% | 85 | 90 | 82 | 87 | 5,786,000 | ▲ | 0.01% |
| 2024-07-11 | 3350 | メタプラ | 1,870,111 | 1.09% | 87 | 96 | 85 | 95 | 6,259,800 | ▼ | -0.01% |
| 2024-07-16 | 3350 | メタプラ | 1,102,211 | 0.64% | 110 | 121 | 101 | 102 | 38,395,100 | ▼ | -0.45% |
| 2024-07-17 | 3350 | メタプラ | 816,411 | 0.48% | 120 | 134 | 114 | 129 | 35,210,000 | ▼ | -0.16% |
| 2024-07-19 | 3350 | メタプラ | 878,711 | 0.51% | 123 | 146 | 120 | 145 | 22,603,900 | ▲ | 0.03% |
| 2024-07-25 | 3350 | メタプラ | 885,811 | 0.48% | 236 | 275 | 220 | 220 | 13,334,500 | ▼ | -0.03% |
| 2024-08-13 | 3350 | メタプラ | 121,871 | 0.67% | 1,120 | 1,315 | 1,104 | 1,121 | 3,601,800 | ▲ | 0.25% |
| 2024-08-14 | 3350 | メタプラ | 100,462 | 0.55% | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 | ▼ | -0.12% |
| 2024-08-20 | 3350 | メタプラ | 71,762 | 0.39% | 1,095 | 1,295 | 1,086 | 1,193 | 3,194,500 | ▼ | -0.16% |
| 2024-09-25 | 3350 | メタプラ | 237,162 | 1.30% | 1,032 | 1,040 | 999 | 1,016 | 749,400 | ▲ | 0.87% |
| 2024-09-26 | 3350 | メタプラ | 235,462 | 1.29% | 1,010 | 1,012 | 983 | 999 | 646,300 | ▼ | -0.01% |
| 2024-09-27 | 3350 | メタプラ | 254,362 | 1.39% | 1,050 | 1,133 | 1,008 | 1,016 | 1,481,700 | ▲ | 0.09% |
| 2024-09-30 | 3350 | メタプラ | 275,762 | 1.51% | 998 | 1,018 | 990 | 991 | 617,900 | ▲ | 0.12% |
| 2024-10-01 | 3350 | メタプラ | 264,762 | 1.45% | 1,008 | 1,054 | 993 | 1,008 | 596,300 | ▼ | -0.06% |
| 2024-10-04 | 3350 | メタプラ | 233,062 | 1.28% | 975 | 979 | 901 | 916 | 780,700 | ▼ | -0.16% |
| 2024-10-07 | 3350 | メタプラ | 179,962 | 0.99% | 960 | 1,050 | 925 | 988 | 1,774,200 | ▼ | -0.29% |
| 2024-10-09 | 3350 | メタプラ | 160,562 | 0.88% | 982 | 989 | 963 | 989 | 322,900 | ▼ | -0.1% |
| 2024-10-15 | 3350 | メタプラ | 135,062 | 0.74% | 1,090 | 1,105 | 1,042 | 1,105 | 1,490,400 | ▼ | -0.14% |
| 2024-10-18 | 3350 | メタプラ | 105,070 | 0.57% | 1,097 | 1,194 | 1,062 | 1,133 | 1,959,900 | ▼ | -0.17% |
| 2024-10-21 | 3350 | メタプラ | 149,332 | 0.77% | 1,210 | 1,293 | 1,171 | 1,265 | 3,087,700 | ▲ | 0.2% |
| 2024-10-28 | 3350 | メタプラ | 135,332 | 0.69% | 1,100 | 1,185 | 1,096 | 1,150 | 2,285,000 | ▼ | -0.08% |
| 2024-10-29 | 3350 | メタプラ | 0 | 0.00% | 1,239 | 1,445 | 1,193 | 1,377 | 7,335,400 | ▼ | -0.69% |
| 2024-11-15 | 3350 | メタプラ | 135,432 | 0.69% | 1,958 | 1,995 | 1,840 | 1,978 | 5,066,300 | ▲ | 0.69% |
| 2024-11-18 | 3350 | メタプラ | 167,232 | 0.86% | 1,990 | 2,137 | 1,894 | 1,994 | 5,576,400 | ▲ | 0.17% |
| 2024-11-19 | 3350 | メタプラ | 191,232 | 0.98% | 2,034 | 2,330 | 2,006 | 2,295 | 9,931,500 | ▲ | 0.12% |
| 2024-11-25 | 3350 | メタプラ | 319,532 | 0.88% | 2,545 | 2,726 | 2,540 | 2,606 | 4,849,400 | ▼ | -0.09% |
| 2024-11-26 | 3350 | メタプラ | 368,732 | 1.01% | 2,437 | 2,572 | 2,400 | 2,540 | 3,498,100 | ▲ | 0.13% |
| 2024-11-27 | 3350 | メタプラ | 523,632 | 1.44% | 2,390 | 2,449 | 2,100 | 2,192 | 4,882,400 | ▲ | 0.42% |
| 2024-11-28 | 3350 | メタプラ | 687,032 | 1.89% | 2,392 | 2,495 | 2,292 | 2,333 | 4,026,000 | ▲ | 0.44% |
| 2024-12-05 | 3350 | メタプラ | 183,491 | 0.50% | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 | ▼ | -1.39% |
| 2024-12-06 | 3350 | メタプラ | 268,191 | 0.73% | 2,620 | 2,693 | 2,555 | 2,640 | 5,213,900 | ▲ | 0.23% |
| 2024-12-09 | 3350 | メタプラ | 540,491 | 1.49% | 2,744 | 2,899 | 2,595 | 2,665 | 5,258,300 | ▲ | 0.76% |
| 2024-12-11 | 3350 | メタプラ | 304,991 | 0.84% | 2,695 | 2,948 | 2,654 | 2,901 | 5,088,100 | ▼ | -0.65% |
| 2024-12-12 | 3350 | メタプラ | 182,491 | 0.50% | 3,190 | 3,380 | 3,085 | 3,310 | 6,376,600 | ▼ | -0.34% |
| 2024-12-13 | 3350 | メタプラ | 393,591 | 1.08% | 3,340 | 3,410 | 3,150 | 3,315 | 4,224,500 | ▲ | 0.58% |
| 2024-12-16 | 3350 | メタプラ | 319,691 | 0.88% | 3,890 | 4,015 | 3,715 | 3,980 | 5,657,300 | ▼ | -0.2% |
| 2024-12-17 | 3350 | メタプラ | 422,391 | 1.16% | 4,035 | 4,270 | 3,765 | 4,080 | 6,828,700 | ▲ | 0.27% |
| 2024-12-18 | 3350 | メタプラ | 899,891 | 2.48% | 4,075 | 4,090 | 3,450 | 3,520 | 5,196,800 | ▲ | 1.32% |
| 2024-12-19 | 3350 | メタプラ | 769,791 | 2.12% | 3,310 | 3,805 | 3,250 | 3,770 | 5,565,200 | ▼ | -0.35% |
| 2024-12-20 | 3350 | メタプラ | 950,691 | 2.62% | 3,640 | 3,740 | 3,555 | 3,575 | 2,789,400 | ▲ | 0.5% |
| 2024-12-23 | 3350 | メタプラ | 910,991 | 2.51% | 3,365 | 3,575 | 3,290 | 3,540 | 2,510,300 | ▼ | -0.11% |
| 2024-12-24 | 3350 | メタプラ | 886,501 | 2.44% | 3,510 | 3,555 | 3,155 | 3,220 | 2,350,400 | ▼ | -0.06% |
| 2024-12-25 | 3350 | メタプラ | 914,301 | 2.52% | 3,560 | 3,670 | 3,350 | 3,420 | 2,226,100 | ▲ | 0.08% |
| 2024-12-26 | 3350 | メタプラ | 1,064,101 | 2.93% | 3,490 | 3,600 | 3,435 | 3,455 | 1,782,600 | ▲ | 0.41% |
| 2024-12-27 | 3350 | メタプラ | 1,042,901 | 2.87% | 3,360 | 3,530 | 3,340 | 3,450 | 1,423,700 | ▼ | -0.06% |
| 2024-12-30 | 3350 | メタプラ | 1,068,001 | 2.94% | 3,380 | 3,510 | 3,260 | 3,480 | 1,828,500 | ▲ | 0.06% |
| 2025-01-06 | 3350 | メタプラ | 1,278,801 | 3.52% | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | ▲ | 0.58% |
| 2025-01-07 | 3350 | メタプラ | 1,121,201 | 3.09% | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 | ▼ | -0.43% |
| 2025-01-08 | 3350 | メタプラ | 1,434,001 | 3.95% | 3,635 | 3,660 | 3,450 | 3,575 | 2,863,700 | ▲ | 0.86% |
| 2025-01-09 | 3350 | メタプラ | 1,496,301 | 4.12% | 3,470 | 3,570 | 3,415 | 3,495 | 1,119,800 | ▲ | 0.16% |
| 2025-01-14 | 3350 | メタプラ | 1,425,201 | 3.92% | 3,575 | 3,850 | 3,475 | 3,655 | 3,417,800 | ▼ | -0.2% |
| 2025-01-15 | 3350 | メタプラ | 1,745,701 | 4.81% | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | ▲ | 0.88% |
| 2025-01-16 | 3350 | メタプラ | 1,853,101 | 5.10% | 3,695 | 3,780 | 3,525 | 3,660 | 2,456,300 | ▲ | 0.29% |
| 2025-01-17 | 3350 | メタプラ | 1,316,601 | 3.63% | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | ▼ | -1.46% |
| 2025-01-20 | 3350 | メタプラ | 1,406,341 | 3.87% | 4,240 | 4,935 | 4,155 | 4,935 | 10,043,100 | ▲ | 0.24% |
| 2025-01-21 | 3350 | メタプラ | 1,510,641 | 4.16% | 4,515 | 4,595 | 4,235 | 4,235 | 5,083,400 | ▲ | 0.29% |
| 2025-01-22 | 3350 | メタプラ | 1,530,941 | 4.22% | 4,435 | 4,465 | 3,985 | 4,255 | 4,446,600 | ▲ | 0.05% |
| 2025-01-23 | 3350 | メタプラ | 1,641,541 | 4.52% | 4,060 | 4,185 | 3,865 | 3,990 | 2,727,600 | ▲ | 0.29% |
| 2025-01-24 | 3350 | メタプラ | 1,545,141 | 4.26% | 4,150 | 4,480 | 4,060 | 4,355 | 6,182,400 | ▼ | -0.25% |
| 2025-01-27 | 3350 | メタプラ | 1,629,041 | 4.49% | 4,200 | 4,380 | 4,015 | 4,035 | 3,002,900 | ▲ | 0.23% |
| 2025-01-29 | 3350 | メタプラ | 1,544,041 | 4.25% | 4,300 | 4,450 | 4,220 | 4,370 | 3,631,500 | ▼ | -0.24% |
| 2025-01-30 | 3350 | メタプラ | 1,460,941 | 4.02% | 4,510 | 4,990 | 4,500 | 4,905 | 5,928,500 | ▼ | -0.23% |
| 2025-01-31 | 3350 | メタプラ | 1,418,641 | 3.91% | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 | ▼ | -0.1% |
| 2025-01-31 | 3350 | メタプラ | 1,418,641 | 3.91% | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 | ▼ | -0.1% |
| 2025-02-03 | 3350 | メタプラ | 1,466,525 | 4.04% | 4,500 | 4,710 | 4,415 | 4,460 | 4,379,300 | ▲ | 0.12% |
| 2025-02-03 | 3350 | メタプラ | 1,466,525 | 4.04% | 4,500 | 4,710 | 4,415 | 4,460 | 4,379,300 | ▲ | 0.12% |
| 2025-02-04 | 3350 | メタプラ | 1,307,825 | 3.60% | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 | ▼ | -0.43% |
| 2025-02-04 | 3350 | メタプラ | 1,307,825 | 3.60% | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 | ▼ | -0.43% |
| 2025-02-05 | 3350 | メタプラ | 1,154,525 | 3.18% | 4,870 | 5,140 | 4,845 | 5,130 | 3,445,300 | ▼ | -0.41% |
| 2025-02-05 | 3350 | メタプラ | 1,154,525 | 3.18% | 4,870 | 5,140 | 4,845 | 5,130 | 3,445,300 | ▼ | -0.41% |
| 2025-02-10 | 3350 | メタプラ | 1,045,925 | 2.88% | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 | ▼ | -0.3% |
| 2025-02-10 | 3350 | メタプラ | 1,045,925 | 2.88% | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 | ▼ | -0.3% |
| 2025-02-12 | 3350 | メタプラ | 874,925 | 2.41% | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 | ▼ | -0.46% |
| 2025-02-12 | 3350 | メタプラ | 874,925 | 2.41% | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 | ▼ | -0.46% |
| 2025-02-13 | 3350 | メタプラ | 1,051,625 | 2.89% | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 | ▲ | 0.48% |
| 2025-02-13 | 3350 | メタプラ | 1,051,625 | 2.89% | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 | ▲ | 0.48% |
| 2025-02-14 | 3350 | メタプラ | 1,254,725 | 3.45% | 6,080 | 6,160 | 5,530 | 5,910 | 4,264,900 | ▲ | 0.56% |
| 2025-02-17 | 3350 | メタプラ | 1,181,125 | 3.25% | 5,850 | 6,560 | 5,820 | 6,040 | 4,411,600 | ▼ | -0.2% |
| 2025-02-18 | 3350 | メタプラ | 1,339,725 | 3.69% | 6,040 | 6,180 | 5,910 | 6,030 | 2,347,300 | ▲ | 0.43% |
| 2025-02-19 | 3350 | メタプラ | 1,122,885 | 3.09% | 6,100 | 6,170 | 5,910 | 6,120 | 2,019,100 | ▼ | -0.6% |
| 2025-02-20 | 3350 | メタプラ | 1,128,385 | 3.11% | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 | ▲ | 0.02% |
| 2025-02-25 | 3350 | メタプラ | 1,262,185 | 3.22% | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 | ▲ | 0.11% |
| 2025-03-03 | 3350 | メタプラ | 992,985 | 2.53% | 4,010 | 4,010 | 3,635 | 4,010 | 11,705,500 | ▼ | -0.69% |
| 2025-03-04 | 3350 | メタプラ | 1,043,185 | 2.66% | 3,800 | 3,820 | 3,315 | 3,345 | 9,263,700 | ▲ | 0.13% |
| 2025-03-05 | 3350 | メタプラ | 1,072,285 | 2.73% | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 | ▲ | 0.06% |
| 2025-03-06 | 3350 | メタプラ | 1,332,685 | 3.40% | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 | ▲ | 0.67% |
| 2025-03-07 | 3350 | メタプラ | 1,608,285 | 4.10% | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 | ▲ | 0.69% |
| 2025-03-11 | 3350 | メタプラ | 1,451,785 | 3.70% | 3,100 | 3,340 | 3,000 | 3,340 | 7,792,700 | ▼ | -0.39% |
| 2025-03-13 | 3350 | メタプラ | 1,259,685 | 3.21% | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | ▼ | -0.49% |
| 2025-03-14 | 3350 | メタプラ | 1,181,985 | 3.01% | 3,780 | 3,940 | 3,750 | 3,800 | 4,150,400 | ▼ | -0.2% |
| 2025-03-17 | 3350 | メタプラ | 1,219,985 | 3.11% | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | ▲ | 0.1% |
| 2025-03-18 | 3350 | メタプラ | 1,335,885 | 3.41% | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 | ▲ | 0.3% |
| 2025-03-19 | 3350 | メタプラ | 1,270,885 | 3.24% | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 | ▼ | -0.16% |
| 2025-03-21 | 3350 | メタプラ | 1,005,785 | 2.49% | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 | ▼ | -0.75% |
| 2025-03-24 | 3350 | メタプラ | 1,070,285 | 2.65% | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 | ▲ | 0.15% |
| 2025-03-25 | 3350 | メタプラ | 1,046,985 | 2.59% | 5,190 | 5,220 | 4,760 | 4,980 | 5,423,400 | ▼ | -0.06% |
| 2025-03-28 | 3350 | メタプラ | 1,962,985 | 4.86% | 486 | 497 | 434 | 436 | 19,550,100 | ▲ | 2.27% |
| 2025-03-31 | 3350 | メタプラ | 3,037,285 | 7.53% | 387 | 414 | 382 | 401 | 22,804,500 | ▲ | 2.67% |
| 2025-04-01 | 3350 | メタプラ | 13,124,550 | 3.25% | 411 | 436 | 397 | 409 | 23,433,500 | ▼ | -4.28% |
| 2025-04-02 | 3350 | メタプラ | 13,520,150 | 3.35% | 425 | 433 | 401 | 404 | 24,684,000 | ▲ | 0.1% |
| 2025-04-03 | 3350 | メタプラ | 14,798,350 | 3.66% | 383 | 420 | 381 | 392 | 24,367,400 | ▲ | 0.31% |
| 2025-04-04 | 3350 | メタプラ | 15,669,950 | 3.88% | 389 | 393 | 350 | 380 | 22,754,200 | ▲ | 0.21% |
| 2025-04-07 | 3350 | メタプラ | 17,087,750 | 4.23% | 300 | 345 | 300 | 303 | 36,353,300 | ▲ | 0.35% |
| 2025-04-08 | 3350 | メタプラ | 15,950,850 | 3.95% | 327 | 361 | 327 | 342 | 40,048,100 | ▼ | -0.28% |
| 2025-04-10 | 3350 | メタプラ | 15,780,050 | 3.47% | 384 | 384 | 337 | 348 | 32,540,500 | ▼ | -0.48% |
| 2025-04-11 | 3350 | メタプラ | 15,226,750 | 3.35% | 335 | 352 | 324 | 350 | 26,838,600 | ▼ | -0.12% |
| 2025-04-14 | 3350 | メタプラ | 14,639,150 | 3.22% | 360 | 384 | 353 | 363 | 35,136,900 | ▼ | -0.12% |
| 2025-04-15 | 3350 | メタプラ | 14,356,200 | 3.16% | 365 | 377 | 353 | 369 | 27,263,000 | ▼ | -0.06% |
| 2025-04-16 | 3350 | メタプラ | 14,659,541 | 3.22% | 361 | 364 | 336 | 345 | 21,399,400 | ▲ | 0.06% |
| 2025-04-17 | 3350 | メタプラ | 13,461,041 | 2.96% | 345 | 366 | 341 | 366 | 19,893,900 | ▼ | -0.26% |
| 2025-04-21 | 3350 | メタプラ | 14,229,141 | 3.09% | 348 | 368 | 343 | 354 | 25,468,900 | ▲ | 0.12% |
| 2025-04-22 | 3350 | メタプラ | 13,596,041 | 2.95% | 357 | 373 | 342 | 346 | 40,853,400 | ▼ | -0.13% |
| 2025-04-23 | 3350 | メタプラ | 12,624,231 | 2.74% | 371 | 389 | 362 | 372 | 62,587,600 | ▼ | -0.2% |
| 2025-04-24 | 3350 | メタプラ | 13,972,131 | 3.03% | 375 | 375 | 352 | 355 | 23,594,200 | ▲ | 0.28% |
| 2025-04-28 | 3350 | メタプラ | 13,411,531 | 2.91% | 336 | 348 | 324 | 344 | 22,964,700 | ▼ | -0.11% |
| 2025-04-30 | 3350 | メタプラ | 10,167,816 | 2.21% | 350 | 394 | 347 | 384 | 54,461,300 | ▼ | -0.7% |
| 2025-05-02 | 3350 | メタプラ | 9,420,716 | 2.04% | 419 | 447 | 411 | 428 | 67,334,500 | ▼ | -0.16% |
| 2025-05-07 | 3350 | メタプラ | 10,275,916 | 2.23% | 483 | 502 | 468 | 477 | 78,706,900 | ▲ | 0.18% |
| 2025-05-08 | 3350 | メタプラ | 8,808,916 | 1.91% | 469 | 514 | 452 | 510 | 67,337,000 | ▼ | -0.32% |
| 2025-05-09 | 3350 | メタプラ | 11,118,016 | 2.41% | 550 | 550 | 505 | 524 | 65,955,300 | ▲ | 0.5% |
| 2025-05-12 | 3350 | メタプラ | 9,758,916 | 2.12% | 530 | 559 | 526 | 550 | 56,000,100 | ▼ | -0.29% |
| 2025-05-13 | 3350 | メタプラ | 10,836,921 | 2.35% | 589 | 595 | 561 | 595 | 65,035,500 | ▲ | 0.23% |
| 2025-05-14 | 3350 | メタプラ | 9,969,821 | 2.16% | 620 | 636 | 583 | 608 | 77,880,700 | ▼ | -0.18% |
| 2025-05-15 | 3350 | メタプラ | 10,141,601 | 2.20% | 592 | 630 | 591 | 593 | 48,773,000 | ▲ | 0.04% |
| 2025-05-16 | 3350 | メタプラ | 8,796,751 | 1.91% | 599 | 623 | 578 | 623 | 44,898,500 | ▼ | -0.29% |
| 2025-05-19 | 3350 | メタプラ | 8,421,398 | 1.83% | 659 | 717 | 649 | 683 | 90,794,900 | ▼ | -0.07% |
| 2025-05-21 | 3350 | メタプラ | 7,466,798 | 1.49% | 933 | 933 | 933 | 933 | 2,595,200 | ▼ | -0.34% |
| 2025-05-22 | 3350 | メタプラ | 7,924,398 | 1.58% | 1,083 | 1,083 | 1,083 | 1,083 | 4,347,200 | ▲ | 0.09% |
| 2025-05-23 | 3350 | メタプラ | 8,134,698 | 1.62% | 903 | 963 | 783 | 816 | 158,835,000 | ▲ | 0.04% |
| 2025-05-26 | 3350 | メタプラ | 7,966,598 | 1.59% | 933 | 966 | 877 | 966 | 62,279,400 | ▼ | -0.03% |
| 2025-05-27 | 3350 | メタプラ | 8,256,498 | 1.65% | 1,041 | 1,116 | 1,030 | 1,116 | 51,964,200 | ▲ | 0.05% |
| 2025-05-28 | 3350 | メタプラ | 9,826,648 | 1.96% | 1,146 | 1,230 | 1,067 | 1,222 | 128,803,000 | ▲ | 0.31% |
| 2025-05-29 | 3350 | メタプラ | 10,010,698 | 2.00% | 1,137 | 1,218 | 1,093 | 1,140 | 90,838,500 | ▲ | 0.04% |
| 2025-05-30 | 3350 | メタプラ | 11,251,848 | 2.25% | 1,068 | 1,148 | 1,035 | 1,067 | 55,274,000 | ▲ | 0.25% |
| 2025-06-03 | 3350 | メタプラ | 10,631,598 | 2.13% | 1,231 | 1,432 | 1,203 | 1,345 | 170,247,000 | ▼ | -0.12% |
| 2025-01-15 | 3358 | ＹＳフード | 235,400 | 0.76% | 106 | 107 | 88 | 88 | 9,469,200 | ▲ | 0.76% |
| 2025-01-23 | 3358 | ＹＳフード | 256,200 | 0.83% | 84 | 84 | 82 | 83 | 321,100 | ▲ | 0.06% |
| 2025-01-27 | 3358 | ＹＳフード | 238,100 | 0.77% | 82 | 84 | 81 | 82 | 236,200 | ▼ | -0.05% |
| 2025-01-29 | 3358 | ＹＳフード | 192,900 | 0.62% | 83 | 85 | 82 | 82 | 168,200 | ▼ | -0.15% |
| 2025-01-31 | 3358 | ＹＳフード | 153,600 | 0.49% | 84 | 86 | 81 | 81 | 608,800 | ▼ | -0.13% |
| 2025-01-31 | 3358 | ＹＳフード | 153,600 | 0.49% | 84 | 86 | 81 | 81 | 608,800 | ▼ | -0.13% |
| 2025-02-06 | 3358 | ＹＳフード | 157,800 | 0.51% | 82 | 83 | 82 | 82 | 118,600 | ▲ | 0.02% |
| 2025-02-06 | 3358 | ＹＳフード | 157,800 | 0.51% | 82 | 83 | 82 | 82 | 118,600 | ▲ | 0.02% |
| 2025-03-28 | 3358 | ＹＳフード | 254,600 | 0.78% | 88 | 108 | 81 | 86 | 5,647,100 | ▲ | 0.27% |
| 2025-03-31 | 3358 | ＹＳフード | 317,200 | 0.98% | 90 | 94 | 86 | 90 | 1,477,400 | ▲ | 0.19% |
| 2025-05-02 | 3358 | ＹＳフード | 276,100 | 0.85% | 83 | 92 | 83 | 91 | 1,333,200 | ▼ | -0.13% |
| 2025-05-16 | 3358 | ＹＳフード | 223,600 | 0.69% | 100 | 112 | 97 | 103 | 2,429,600 | ▼ | -0.16% |
| 2025-05-19 | 3358 | ＹＳフード | 164,300 | 0.50% | 103 | 107 | 102 | 104 | 1,179,300 | ▼ | -0.18% |
| 2025-05-20 | 3358 | ＹＳフード | 316,100 | 0.97% | 107 | 115 | 106 | 106 | 1,653,600 | ▲ | 0.47% |
| 2025-05-21 | 3358 | ＹＳフード | 349,900 | 1.08% | 105 | 108 | 103 | 103 | 984,900 | ▲ | 0.11% |
| 2025-05-22 | 3358 | ＹＳフード | 355,400 | 1.10% | 104 | 109 | 103 | 103 | 848,300 | ▲ | 0.02% |
| 2025-06-03 | 3358 | ＹＳフード | 342,700 | 1.06% | 94 | 104 | 92 | 97 | 2,069,000 | ▼ | -0.04% |
| 2025-06-04 | 3358 | ＹＳフード | 360,200 | 1.11% | 101 | 103 | 97 | 101 | 882,400 | ▲ | 0.05% |
| 2025-04-01 | 335A | ミライロ | 79,900 | 0.76% | 667 | 673 | 579 | 580 | 2,329,000 | ▲ | 0.45% |
| 2025-04-04 | 335A | ミライロ | 93,100 | 0.88% | 508 | 510 | 442 | 475 | 658,000 | ▲ | 0.12% |
| 2025-04-08 | 335A | ミライロ | 79,100 | 0.75% | 435 | 445 | 420 | 425 | 348,900 | ▼ | -0.13% |
| 2025-04-09 | 335A | ミライロ | 69,000 | 0.65% | 415 | 420 | 388 | 410 | 295,200 | ▼ | -0.09% |
| 2025-04-10 | 335A | ミライロ | 86,900 | 0.82% | 458 | 485 | 427 | 467 | 674,300 | ▲ | 0.16% |
| 2025-04-11 | 335A | ミライロ | 200,900 | 1.91% | 454 | 547 | 447 | 547 | 2,435,400 | ▲ | 1.08% |
| 2025-04-14 | 335A | ミライロ | 243,000 | 2.31% | 597 | 614 | 568 | 584 | 2,759,800 | ▲ | 0.4% |
| 2025-04-15 | 335A | ミライロ | 240,600 | 2.29% | 593 | 598 | 553 | 564 | 912,500 | ▼ | -0.02% |
| 2025-04-16 | 335A | ミライロ | 270,100 | 2.57% | 555 | 583 | 528 | 540 | 659,000 | ▲ | 0.27% |
| 2025-04-17 | 335A | ミライロ | 283,300 | 2.70% | 520 | 538 | 503 | 505 | 481,200 | ▲ | 0.13% |
| 2025-04-21 | 335A | ミライロ | 280,400 | 2.67% | 556 | 637 | 550 | 606 | 2,266,500 | ▼ | -0.03% |
| 2025-04-22 | 335A | ミライロ | 282,900 | 2.70% | 612 | 636 | 580 | 583 | 1,042,300 | ▲ | 0.03% |
| 2025-04-23 | 335A | ミライロ | 276,700 | 2.64% | 612 | 683 | 596 | 683 | 4,336,000 | ▼ | -0.06% |
| 2025-04-28 | 335A | ミライロ | 280,000 | 2.58% | 650 | 709 | 636 | 662 | 1,484,100 | ▼ | -0.06% |
| 2025-05-01 | 335A | ミライロ | 269,300 | 2.48% | 649 | 655 | 618 | 619 | 398,400 | ▼ | -0.1% |
| 2025-05-02 | 335A | ミライロ | 272,500 | 2.51% | 619 | 626 | 596 | 611 | 439,900 | ▲ | 0.02% |
| 2025-05-08 | 335A | ミライロ | 258,100 | 2.38% | 608 | 612 | 596 | 610 | 213,500 | ▼ | -0.12% |
| 2025-05-13 | 335A | ミライロ | 267,800 | 2.47% | 649 | 650 | 620 | 643 | 314,700 | ▲ | 0.09% |
| 2025-05-14 | 335A | ミライロ | 273,400 | 2.52% | 610 | 617 | 580 | 606 | 488,900 | ▲ | 0.04% |
| 2025-05-15 | 335A | ミライロ | 269,000 | 2.48% | 590 | 604 | 587 | 594 | 219,800 | ▼ | -0.04% |
| 2025-05-16 | 335A | ミライロ | 232,800 | 2.15% | 597 | 657 | 591 | 646 | 553,600 | ▼ | -0.33% |
| 2025-05-20 | 335A | ミライロ | 238,100 | 2.20% | 640 | 645 | 611 | 625 | 235,700 | ▲ | 0.05% |
| 2025-05-22 | 335A | ミライロ | 251,600 | 2.32% | 595 | 613 | 590 | 603 | 186,100 | ▲ | 0.11% |
| 2025-05-23 | 335A | ミライロ | 231,800 | 2.14% | 610 | 620 | 596 | 603 | 224,000 | ▼ | -0.17% |
| 2025-05-27 | 335A | ミライロ | 165,800 | 1.53% | 609 | 704 | 609 | 701 | 2,069,500 | ▼ | -0.61% |
| 2025-05-28 | 335A | ミライロ | 113,100 | 1.04% | 696 | 834 | 685 | 763 | 4,551,700 | ▼ | -0.49% |
| 2025-05-29 | 335A | ミライロ | 135,800 | 1.25% | 751 | 782 | 711 | 729 | 787,500 | ▲ | 0.2% |
| 2025-05-30 | 335A | ミライロ | 124,900 | 1.15% | 714 | 720 | 662 | 676 | 623,800 | ▼ | -0.1% |
| 2025-06-02 | 335A | ミライロ | 154,900 | 1.43% | 717 | 727 | 636 | 656 | 569,000 | ▲ | 0.28% |
| 2025-06-03 | 335A | ミライロ | 162,700 | 1.50% | 750 | 756 | 738 | 756 | 393,200 | ▲ | 0.07% |
| 2025-06-04 | 335A | ミライロ | 280,700 | 2.59% | 801 | 820 | 701 | 712 | 3,609,700 | ▲ | 1.08% |
| 2025-04-01 | 336A | ダイナマップ | 351,000 | 1.48% | 1,428 | 1,429 | 1,169 | 1,192 | 3,073,100 | ▲ | 1.25% |
| 2025-04-02 | 336A | ダイナマップ | 446,100 | 1.88% | 1,210 | 1,265 | 1,125 | 1,182 | 2,416,600 | ▲ | 0.39% |
| 2025-04-03 | 336A | ダイナマップ | 543,700 | 2.30% | 1,092 | 1,158 | 1,070 | 1,100 | 1,400,800 | ▲ | 0.41% |
| 2025-04-04 | 336A | ダイナマップ | 604,800 | 2.56% | 1,100 | 1,163 | 1,040 | 1,108 | 1,533,100 | ▲ | 0.26% |
| 2025-04-07 | 336A | ダイナマップ | 479,400 | 2.02% | 943 | 1,036 | 842 | 909 | 1,177,000 | ▼ | -0.54% |
| 2025-04-08 | 336A | ダイナマップ | 458,700 | 1.94% | 1,054 | 1,059 | 1,011 | 1,059 | 344,900 | ▼ | -0.08% |
| 2025-04-09 | 336A | ダイナマップ | 571,400 | 2.41% | 1,057 | 1,148 | 1,019 | 1,093 | 1,621,900 | ▲ | 0.47% |
| 2025-04-10 | 336A | ダイナマップ | 666,200 | 2.81% | 1,213 | 1,257 | 1,101 | 1,164 | 1,740,500 | ▲ | 0.39% |
| 2025-04-11 | 336A | ダイナマップ | 621,000 | 2.62% | 1,140 | 1,208 | 1,126 | 1,167 | 782,500 | ▼ | -0.18% |
| 2025-04-14 | 336A | ダイナマップ | 606,000 | 2.56% | 1,175 | 1,252 | 1,168 | 1,177 | 603,100 | ▼ | -0.06% |
| 2025-04-15 | 336A | ダイナマップ | 643,300 | 2.72% | 1,196 | 1,196 | 1,089 | 1,089 | 847,100 | ▲ | 0.16% |
| 2025-04-16 | 336A | ダイナマップ | 635,300 | 2.68% | 1,094 | 1,165 | 1,070 | 1,089 | 660,900 | ▼ | -0.04% |
| 2025-04-17 | 336A | ダイナマップ | 612,500 | 2.59% | 1,091 | 1,165 | 1,091 | 1,138 | 445,400 | ▼ | -0.09% |
| 2025-04-18 | 336A | ダイナマップ | 565,700 | 2.39% | 1,130 | 1,199 | 1,103 | 1,193 | 511,900 | ▼ | -0.19% |
| 2025-04-21 | 336A | ダイナマップ | 604,700 | 2.55% | 1,200 | 1,339 | 1,191 | 1,315 | 1,661,800 | ▲ | 0.15% |
| 2025-04-22 | 336A | ダイナマップ | 635,000 | 2.68% | 1,314 | 1,370 | 1,195 | 1,259 | 1,822,900 | ▲ | 0.13% |
| 2025-04-30 | 336A | ダイナマップ | 658,800 | 2.78% | 1,180 | 1,180 | 1,073 | 1,075 | 628,000 | ▲ | 0.09% |
| 2025-05-01 | 336A | ダイナマップ | 672,600 | 2.84% | 1,086 | 1,107 | 1,048 | 1,070 | 337,200 | ▲ | 0.06% |
| 2025-05-08 | 336A | ダイナマップ | 705,900 | 2.98% | 1,046 | 1,046 | 985 | 1,002 | 394,200 | ▲ | 0.14% |
| 2025-05-12 | 336A | ダイナマップ | 674,400 | 2.85% | 977 | 998 | 963 | 985 | 199,200 | ▼ | -0.12% |
| 2025-05-13 | 336A | ダイナマップ | 655,800 | 2.77% | 1,000 | 1,021 | 985 | 995 | 259,300 | ▼ | -0.08% |
| 2025-05-14 | 336A | ダイナマップ | 627,900 | 2.65% | 988 | 1,002 | 960 | 996 | 269,000 | ▼ | -0.12% |
| 2025-05-16 | 336A | ダイナマップ | 612,600 | 2.59% | 1,050 | 1,116 | 1,030 | 1,095 | 543,000 | ▼ | -0.06% |
| 2025-05-20 | 336A | ダイナマップ | 524,100 | 2.21% | 1,272 | 1,413 | 1,215 | 1,376 | 1,965,300 | ▼ | -0.37% |
| 2025-05-21 | 336A | ダイナマップ | 476,500 | 2.01% | 1,406 | 1,549 | 1,385 | 1,549 | 2,361,700 | ▼ | -0.2% |
| 2025-05-22 | 336A | ダイナマップ | 547,600 | 2.31% | 1,439 | 1,487 | 1,401 | 1,443 | 1,885,300 | ▲ | 0.3% |
| 2025-05-27 | 336A | ダイナマップ | 596,200 | 2.52% | 1,329 | 1,365 | 1,228 | 1,260 | 777,200 | ▲ | 0.2% |
| 2025-05-28 | 336A | ダイナマップ | 569,700 | 2.41% | 1,378 | 1,528 | 1,365 | 1,490 | 3,374,600 | ▼ | -0.1% |
| 2025-05-30 | 336A | ダイナマップ | 632,700 | 2.67% | 1,386 | 1,416 | 1,313 | 1,327 | 1,007,000 | ▲ | 0.25% |
| 2025-06-02 | 336A | ダイナマップ | 647,200 | 2.73% | 1,308 | 1,325 | 1,250 | 1,253 | 509,100 | ▲ | 0.06% |
| 2025-06-03 | 336A | ダイナマップ | 699,600 | 2.96% | 1,260 | 1,277 | 1,216 | 1,226 | 531,300 | ▲ | 0.23% |
| 2025-06-04 | 336A | ダイナマップ | 746,000 | 3.15% | 1,250 | 1,319 | 1,237 | 1,283 | 661,400 | ▲ | 0.18% |
| 2025-04-02 | 338A | ゼンムテック | 21,500 | 1.63% | 5,500 | 5,870 | 4,700 | 4,700 | 1,542,300 | ▲ | 1.63% |
| 2025-04-03 | 338A | ゼンムテック | 38,800 | 2.95% | 4,350 | 4,965 | 4,020 | 4,275 | 1,328,200 | ▲ | 1.32% |
| 2025-04-08 | 338A | ゼンムテック | 37,000 | 2.81% | 4,675 | 4,730 | 4,250 | 4,375 | 535,900 | ▼ | -0.14% |
| 2025-04-09 | 338A | ゼンムテック | 40,400 | 3.07% | 4,225 | 5,080 | 4,115 | 5,080 | 697,600 | ▲ | 0.25% |
| 2025-04-10 | 338A | ゼンムテック | 61,700 | 4.69% | 5,500 | 6,080 | 5,110 | 6,040 | 990,200 | ▲ | 1.62% |
| 2025-04-14 | 338A | ゼンムテック | 60,100 | 4.57% | 6,510 | 7,000 | 6,270 | 6,660 | 1,290,500 | ▼ | -0.12% |
| 2025-04-15 | 338A | ゼンムテック | 46,000 | 3.50% | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | ▼ | -1.07% |
| 2025-04-16 | 338A | ゼンムテック | 43,300 | 3.29% | 7,350 | 8,320 | 7,270 | 8,020 | 1,726,400 | ▼ | -0.2% |
| 2025-04-18 | 338A | ゼンムテック | 38,900 | 2.96% | 8,540 | 9,970 | 8,350 | 9,970 | 2,053,700 | ▼ | -0.33% |
| 2025-04-21 | 338A | ゼンムテック | 39,300 | 2.89% | 10,100 | 11,470 | 9,840 | 11,470 | 1,402,300 | ▼ | -0.06% |
| 2025-04-24 | 338A | ゼンムテック | 31,900 | 2.35% | 10,290 | 11,100 | 9,030 | 9,030 | 1,103,700 | ▼ | -0.54% |
| 2025-04-25 | 338A | ゼンムテック | 25,900 | 1.91% | 9,180 | 9,300 | 8,530 | 8,660 | 473,400 | ▼ | -0.44% |
| 2025-04-28 | 338A | ゼンムテック | 17,000 | 1.25% | 9,070 | 10,160 | 8,920 | 10,160 | 342,600 | ▼ | -0.65% |
| 2025-04-30 | 338A | ゼンムテック | 18,800 | 1.38% | 12,260 | 12,340 | 10,390 | 10,660 | 718,000 | ▲ | 0.12% |
| 2025-05-01 | 338A | ゼンムテック | 22,600 | 1.66% | 10,770 | 11,550 | 10,170 | 11,060 | 404,800 | ▲ | 0.28% |
| 2025-05-07 | 338A | ゼンムテック | 18,000 | 1.32% | 10,700 | 10,800 | 10,190 | 10,250 | 172,300 | ▼ | -0.33% |
| 2025-05-08 | 338A | ゼンムテック | 11,100 | 0.81% | 9,880 | 10,280 | 9,150 | 9,440 | 202,300 | ▼ | -0.51% |
| 2025-05-09 | 338A | ゼンムテック | 9,800 | 0.72% | 9,540 | 9,950 | 9,120 | 9,170 | 145,400 | ▼ | -0.09% |
| 2025-05-12 | 338A | ゼンムテック | 4,700 | 0.34% | 9,240 | 9,660 | 9,020 | 9,560 | 103,900 | ▼ | -0.37% |
| 2025-05-23 | 338A | ゼンムテック | 24,100 | 1.77% | 14,150 | 14,440 | 11,120 | 11,330 | 365,300 | ▲ | 1.77% |
| 2025-05-26 | 338A | ゼンムテック | 31,000 | 2.28% | 11,550 | 11,650 | 11,110 | 11,110 | 124,700 | ▲ | 0.5% |
| 2025-05-27 | 338A | ゼンムテック | 39,200 | 2.89% | 11,010 | 11,730 | 10,810 | 11,680 | 184,500 | ▲ | 0.61% |
| 2025-05-28 | 338A | ゼンムテック | 53,200 | 3.92% | 11,730 | 11,950 | 11,260 | 11,500 | 173,000 | ▲ | 1.02% |
| 2025-05-29 | 338A | ゼンムテック | 61,200 | 4.51% | 11,700 | 12,140 | 11,560 | 11,770 | 178,800 | ▲ | 0.58% |
| 2025-05-30 | 338A | ゼンムテック | 75,900 | 5.59% | 12,020 | 12,100 | 10,900 | 10,920 | 293,600 | ▲ | 1.08% |
| 2025-06-02 | 338A | ゼンムテック | 81,300 | 5.99% | 10,700 | 10,700 | 10,050 | 10,240 | 166,000 | ▲ | 0.4% |
| 2025-06-03 | 338A | ゼンムテック | 81,500 | 6.01% | 10,170 | 10,260 | 9,600 | 10,140 | 202,200 | ▲ | 0.01% |
| 2025-06-04 | 338A | ゼンムテック | 78,400 | 5.78% | 10,250 | 11,350 | 10,150 | 11,150 | 422,500 | ▼ | -0.22% |
| 2024-05-16 | 3397 | トリドール | 507,870 | 0.57% | 3,630 | 3,673 | 3,601 | 3,673 | 701,000 | ▲ | 0.1% |
| 2024-05-20 | 3397 | トリドール | 575,470 | 0.65% | 3,737 | 3,740 | 3,696 | 3,735 | 285,400 | ▲ | 0.08% |
| 2024-05-21 | 3397 | トリドール | 711,070 | 0.80% | 3,733 | 3,822 | 3,731 | 3,818 | 408,500 | ▲ | 0.15% |
| 2024-05-31 | 3397 | トリドール | 794,570 | 0.90% | 3,700 | 3,737 | 3,700 | 3,735 | 325,400 | ▲ | 0.09% |
| 2024-06-05 | 3397 | トリドール | 920,000 | 1.04% | 3,630 | 3,687 | 3,570 | 3,665 | 870,300 | ▲ | 0.14% |
| 2024-06-06 | 3397 | トリドール | 1,121,419 | 1.27% | 3,686 | 3,686 | 3,598 | 3,620 | 344,600 | ▲ | 0.23% |
| 2024-06-07 | 3397 | トリドール | 1,665,119 | 1.88% | 3,620 | 3,655 | 3,598 | 3,640 | 327,500 | ▲ | 0.6% |
| 2024-06-13 | 3397 | トリドール | 1,707,322 | 1.93% | 3,610 | 3,645 | 3,515 | 3,515 | 475,500 | ▲ | 0.05% |
| 2024-06-24 | 3397 | トリドール | 1,767,868 | 2.00% | 3,662 | 3,674 | 3,604 | 3,645 | 544,100 | ▲ | 0.07% |
| 2024-06-25 | 3397 | トリドール | 1,736,568 | 1.96% | 3,673 | 3,705 | 3,624 | 3,646 | 438,200 | ▼ | -0.04% |
| 2024-06-27 | 3397 | トリドール | 1,599,868 | 1.81% | 3,658 | 3,673 | 3,616 | 3,673 | 276,600 | ▼ | -0.14% |
| 2024-06-28 | 3397 | トリドール | 1,542,168 | 1.74% | 3,688 | 3,719 | 3,680 | 3,701 | 288,700 | ▼ | -0.07% |
| 2024-07-01 | 3397 | トリドール | 1,421,568 | 1.61% | 3,726 | 3,774 | 3,654 | 3,654 | 742,200 | ▼ | -0.12% |
| 2024-07-02 | 3397 | トリドール | 1,410,068 | 1.59% | 3,651 | 3,720 | 3,612 | 3,720 | 463,300 | ▼ | -0.02% |
| 2024-07-16 | 3397 | トリドール | 1,239,813 | 1.40% | 3,905 | 3,910 | 3,805 | 3,816 | 363,100 | ▼ | -0.19% |
| 2024-07-18 | 3397 | トリドール | 1,231,513 | 1.39% | 3,837 | 3,902 | 3,837 | 3,847 | 247,200 | ▼ | -0.01% |
| 2024-08-02 | 3397 | トリドール | 1,257,412 | 1.42% | 3,705 | 3,707 | 3,551 | 3,551 | 635,200 | ▲ | 0.03% |
| 2024-08-05 | 3397 | トリドール | 1,209,112 | 1.37% | 3,419 | 3,577 | 3,362 | 3,449 | 1,240,400 | ▼ | -0.04% |
| 2024-08-08 | 3397 | トリドール | 1,394,812 | 1.58% | 3,711 | 3,813 | 3,711 | 3,798 | 377,800 | ▲ | 0.2% |
| 2024-08-09 | 3397 | トリドール | 1,275,312 | 1.44% | 3,820 | 3,830 | 3,743 | 3,764 | 292,000 | ▼ | -0.14% |
| 2024-08-15 | 3397 | トリドール | 1,404,012 | 1.59% | 3,506 | 3,576 | 3,475 | 3,485 | 1,621,800 | ▲ | 0.15% |
| 2024-08-21 | 3397 | トリドール | 1,411,412 | 1.60% | 3,549 | 3,573 | 3,512 | 3,531 | 467,800 | ▲ | 0.01% |
| 2024-08-22 | 3397 | トリドール | 1,405,612 | 1.59% | 3,555 | 3,603 | 3,555 | 3,585 | 358,600 | ▼ | -0.01% |
| 2024-08-23 | 3397 | トリドール | 1,420,312 | 1.61% | 3,624 | 3,684 | 3,608 | 3,676 | 509,800 | ▲ | 0.02% |
| 2024-09-05 | 3397 | トリドール | 1,511,258 | 1.71% | 3,600 | 3,624 | 3,591 | 3,601 | 534,200 | ▲ | 0.09% |
| 2024-09-06 | 3397 | トリドール | 1,331,158 | 1.50% | 3,615 | 3,633 | 3,575 | 3,600 | 404,300 | ▼ | -0.2% |
| 2024-09-11 | 3397 | トリドール | 1,482,358 | 1.68% | 3,530 | 3,530 | 3,378 | 3,392 | 1,006,200 | ▲ | 0.17% |
| 2024-09-19 | 3397 | トリドール | 1,585,458 | 1.79% | 3,600 | 3,627 | 3,575 | 3,607 | 506,200 | ▲ | 0.11% |
| 2024-09-24 | 3397 | トリドール | 1,696,758 | 1.92% | 3,667 | 3,667 | 3,623 | 3,642 | 434,600 | ▲ | 0.12% |
| 2024-09-27 | 3397 | トリドール | 1,809,158 | 2.05% | 3,718 | 3,762 | 3,650 | 3,735 | 1,231,700 | ▲ | 0.12% |
| 2024-10-02 | 3397 | トリドール | 1,744,358 | 1.97% | 3,720 | 3,773 | 3,710 | 3,741 | 278,400 | ▼ | -0.07% |
| 2024-10-03 | 3397 | トリドール | 2,005,458 | 2.27% | 3,788 | 3,837 | 3,765 | 3,820 | 427,600 | ▲ | 0.3% |
| 2024-10-07 | 3397 | トリドール | 2,030,858 | 2.30% | 3,895 | 3,902 | 3,852 | 3,885 | 293,100 | ▲ | 0.02% |
| 2024-10-08 | 3397 | トリドール | 2,028,058 | 2.29% | 3,871 | 3,880 | 3,796 | 3,798 | 257,300 | ▼ | -0% |
| 2024-10-10 | 3397 | トリドール | 1,716,058 | 1.94% | 3,897 | 3,902 | 3,847 | 3,871 | 247,900 | ▼ | -0.35% |
| 2024-10-11 | 3397 | トリドール | 1,413,858 | 1.60% | 3,869 | 3,920 | 3,846 | 3,855 | 281,300 | ▼ | -0.33% |
| 2024-10-15 | 3397 | トリドール | 1,708,358 | 1.93% | 3,861 | 3,883 | 3,825 | 3,830 | 206,900 | ▲ | 0.32% |
| 2024-10-23 | 3397 | トリドール | 1,767,458 | 2.00% | 3,927 | 3,929 | 3,884 | 3,888 | 137,500 | ▲ | 0.07% |
| 2024-10-24 | 3397 | トリドール | 1,753,858 | 1.98% | 3,879 | 3,910 | 3,843 | 3,890 | 162,700 | ▼ | -0.02% |
| 2024-11-07 | 3397 | トリドール | 1,775,075 | 2.01% | 3,950 | 3,968 | 3,901 | 3,952 | 291,000 | ▲ | 0.02% |
| 2024-11-19 | 3397 | トリドール | 1,864,102 | 2.11% | 3,540 | 3,579 | 3,480 | 3,485 | 576,400 | ▲ | 0.1% |
| 2024-11-20 | 3397 | トリドール | 1,850,211 | 2.09% | 3,482 | 3,565 | 3,481 | 3,507 | 701,700 | ▼ | -0.02% |
| 2024-11-26 | 3397 | トリドール | 1,874,135 | 2.12% | 3,528 | 3,535 | 3,494 | 3,526 | 317,100 | ▲ | 0.03% |
| 2024-12-02 | 3397 | トリドール | 1,703,841 | 1.92% | 3,664 | 3,724 | 3,643 | 3,717 | 465,100 | ▼ | -0.2% |
| 2024-12-03 | 3397 | トリドール | 1,782,585 | 2.01% | 3,724 | 3,772 | 3,694 | 3,749 | 491,100 | ▲ | 0.08% |
| 2024-12-04 | 3397 | トリドール | 1,761,892 | 1.99% | 3,749 | 3,772 | 3,715 | 3,757 | 333,200 | ▼ | -0.01% |
| 2024-12-17 | 3397 | トリドール | 1,671,090 | 1.89% | 4,000 | 4,002 | 3,897 | 3,915 | 473,000 | ▼ | -0.1% |
| 2024-12-20 | 3397 | トリドール | 1,743,273 | 1.97% | 3,896 | 3,920 | 3,871 | 3,881 | 252,000 | ▲ | 0.08% |
| 2024-12-23 | 3397 | トリドール | 1,766,873 | 2.00% | 3,901 | 3,918 | 3,831 | 3,838 | 283,900 | ▲ | 0.03% |
| 2024-12-25 | 3397 | トリドール | 1,761,173 | 1.99% | 3,816 | 3,817 | 3,755 | 3,781 | 218,300 | ▼ | -0.01% |
| 2024-12-26 | 3397 | トリドール | 1,772,173 | 2.00% | 3,781 | 3,804 | 3,758 | 3,804 | 354,300 | ▲ | 0.01% |
| 2024-12-30 | 3397 | トリドール | 1,604,673 | 1.81% | 3,860 | 3,910 | 3,852 | 3,900 | 360,700 | ▼ | -0.18% |
| 2025-01-06 | 3397 | トリドール | 1,721,473 | 1.94% | 3,920 | 3,957 | 3,845 | 3,845 | 550,800 | ▲ | 0.12% |
| 2025-01-09 | 3397 | トリドール | 1,786,273 | 2.02% | 3,700 | 3,727 | 3,688 | 3,688 | 317,000 | ▲ | 0.08% |
| 2025-01-22 | 3397 | トリドール | 2,014,938 | 2.28% | 3,707 | 3,713 | 3,668 | 3,688 | 184,400 | ▲ | 0.25% |
| 2025-02-18 | 3397 | トリドール | 2,246,468 | 2.54% | 3,904 | 3,923 | 3,817 | 3,828 | 507,100 | ▲ | 0.26% |
| 2025-02-19 | 3397 | トリドール | 2,313,863 | 2.61% | 3,797 | 3,839 | 3,773 | 3,786 | 334,400 | ▲ | 0.06% |
| 2025-02-20 | 3397 | トリドール | 2,485,763 | 2.81% | 3,770 | 3,781 | 3,693 | 3,727 | 411,200 | ▲ | 0.2% |
| 2025-02-21 | 3397 | トリドール | 2,643,852 | 2.99% | 3,750 | 3,873 | 3,739 | 3,832 | 523,200 | ▲ | 0.18% |
| 2025-02-25 | 3397 | トリドール | 1,923,041 | 2.17% | 3,794 | 3,814 | 3,761 | 3,795 | 335,700 | ▼ | -0.82% |
| 2025-02-26 | 3397 | トリドール | 1,958,938 | 2.21% | 3,792 | 3,819 | 3,759 | 3,819 | 264,900 | ▲ | 0.04% |
| 2025-02-27 | 3397 | トリドール | 2,857,218 | 3.23% | 3,820 | 3,879 | 3,809 | 3,861 | 378,200 | ▲ | 1.02% |
| 2025-02-28 | 3397 | トリドール | 2,820,825 | 3.19% | 3,899 | 3,932 | 3,859 | 3,862 | 506,900 | ▼ | -0.04% |
| 2025-03-12 | 3397 | トリドール | 2,830,622 | 3.20% | 4,050 | 4,053 | 3,933 | 3,933 | 549,000 | ▲ | 0.01% |
| 2025-03-14 | 3397 | トリドール | 2,951,619 | 3.34% | 3,962 | 3,977 | 3,933 | 3,956 | 296,500 | ▲ | 0.13% |
| 2025-03-17 | 3397 | トリドール | 3,024,119 | 3.42% | 3,956 | 3,981 | 3,938 | 3,948 | 488,400 | ▲ | 0.08% |
| 2025-03-19 | 3397 | トリドール | 2,981,212 | 3.37% | 3,973 | 4,010 | 3,968 | 3,983 | 272,100 | ▼ | -0.04% |
| 2025-03-26 | 3397 | トリドール | 3,016,834 | 3.41% | 3,999 | 4,021 | 3,983 | 3,996 | 459,300 | ▲ | 0.04% |
| 2025-03-27 | 3397 | トリドール | 3,002,634 | 3.39% | 4,000 | 4,041 | 3,975 | 3,993 | 1,406,600 | ▼ | -0.02% |
| 2025-03-28 | 3397 | トリドール | 2,866,147 | 3.24% | 3,993 | 4,117 | 3,990 | 4,032 | 1,223,200 | ▼ | -0.14% |
| 2025-03-31 | 3397 | トリドール | 2,947,147 | 3.33% | 3,980 | 4,088 | 3,962 | 4,046 | 575,700 | ▲ | 0.08% |
| 2025-04-10 | 3397 | トリドール | 2,847,447 | 3.22% | 3,988 | 4,067 | 3,904 | 4,067 | 630,600 | ▼ | -0.1% |
| 2025-04-14 | 3397 | トリドール | 2,821,117 | 3.19% | 4,164 | 4,225 | 4,161 | 4,212 | 400,200 | ▼ | -0.03% |
| 2025-04-16 | 3397 | トリドール | 2,835,253 | 3.20% | 4,252 | 4,333 | 4,244 | 4,333 | 546,000 | ▲ | 0.01% |
| 2025-04-17 | 3397 | トリドール | 2,828,053 | 3.19% | 4,293 | 4,297 | 4,254 | 4,286 | 348,900 | ▼ | -0.01% |
| 2025-04-21 | 3397 | トリドール | 2,841,753 | 3.21% | 4,350 | 4,410 | 4,348 | 4,390 | 336,400 | ▲ | 0.02% |
| 2025-04-22 | 3397 | トリドール | 2,948,953 | 3.33% | 4,400 | 4,473 | 4,396 | 4,457 | 338,300 | ▲ | 0.12% |
| 2025-04-25 | 3397 | トリドール | 3,008,153 | 3.40% | 4,302 | 4,316 | 4,265 | 4,280 | 271,800 | ▲ | 0.06% |
| 2025-04-28 | 3397 | トリドール | 2,893,453 | 3.27% | 4,252 | 4,333 | 4,252 | 4,305 | 234,300 | ▼ | -0.12% |
| 2025-04-30 | 3397 | トリドール | 3,010,386 | 3.40% | 4,295 | 4,295 | 4,247 | 4,268 | 207,800 | ▲ | 0.12% |
| 2025-05-02 | 3397 | トリドール | 2,881,486 | 3.25% | 4,275 | 4,287 | 4,235 | 4,284 | 201,200 | ▼ | -0.14% |
| 2025-05-07 | 3397 | トリドール | 3,032,194 | 3.42% | 4,273 | 4,370 | 4,271 | 4,356 | 209,300 | ▲ | 0.16% |
| 2025-05-09 | 3397 | トリドール | 2,599,194 | 2.93% | 4,396 | 4,444 | 4,375 | 4,426 | 202,000 | ▼ | -0.48% |
| 2025-05-12 | 3397 | トリドール | 2,659,494 | 3.00% | 4,429 | 4,455 | 4,390 | 4,410 | 166,100 | ▲ | 0.06% |
| 2025-05-13 | 3397 | トリドール | 2,795,174 | 3.16% | 4,400 | 4,420 | 4,359 | 4,399 | 180,700 | ▲ | 0.16% |
| 2025-05-14 | 3397 | トリドール | 2,841,374 | 3.21% | 4,398 | 4,416 | 4,336 | 4,409 | 280,900 | ▲ | 0.04% |
| 2025-05-15 | 3397 | トリドール | 2,612,872 | 2.95% | 4,443 | 4,466 | 4,079 | 4,210 | 2,154,800 | ▼ | -0.25% |
| 2025-05-19 | 3397 | トリドール | 2,673,172 | 3.02% | 4,227 | 4,335 | 4,217 | 4,334 | 619,600 | ▲ | 0.06% |
| 2025-05-20 | 3397 | トリドール | 2,772,472 | 3.13% | 4,300 | 4,300 | 4,194 | 4,248 | 585,300 | ▲ | 0.1% |
| 2025-05-23 | 3397 | トリドール | 2,738,920 | 3.09% | 4,255 | 4,255 | 4,224 | 4,244 | 188,600 | ▼ | -0.04% |
| 2025-05-26 | 3397 | トリドール | 2,574,920 | 2.91% | 4,227 | 4,250 | 4,202 | 4,224 | 178,500 | ▼ | -0.17% |
| 2025-05-29 | 3397 | トリドール | 2,769,593 | 3.13% | 4,120 | 4,177 | 4,120 | 4,161 | 191,700 | ▲ | 0.21% |
| 2025-06-03 | 3397 | トリドール | 2,586,393 | 2.92% | 4,120 | 4,121 | 4,084 | 4,118 | 243,400 | ▼ | -0.2% |
| 2024-08-07 | 3399 | 山岡家 | 52,600 | 0.52% | 2,561 | 2,855 | 2,530 | 2,751 | 149,800 | ▲ | 0.06% |
| 2024-08-08 | 3399 | 山岡家 | 65,000 | 0.64% | 2,751 | 2,911 | 2,748 | 2,837 | 106,500 | ▲ | 0.12% |
| 2024-08-14 | 3399 | 山岡家 | 77,300 | 0.76% | 3,130 | 3,135 | 2,965 | 3,010 | 89,400 | ▲ | 0.12% |
| 2024-08-19 | 3399 | 山岡家 | 67,100 | 0.66% | 3,085 | 3,150 | 3,030 | 3,030 | 61,300 | ▼ | -0.09% |
| 2024-08-21 | 3399 | 山岡家 | 58,700 | 0.58% | 3,045 | 3,140 | 3,025 | 3,130 | 64,300 | ▼ | -0.08% |
| 2024-08-26 | 3399 | 山岡家 | 45,200 | 0.44% | 3,165 | 3,350 | 3,165 | 3,335 | 137,700 | ▼ | -0.13% |
| 2024-09-09 | 3399 | 山岡家 | 55,000 | 0.54% | 3,195 | 3,365 | 3,180 | 3,285 | 98,000 | ▲ | 0.14% |
| 2024-09-10 | 3399 | 山岡家 | 66,600 | 0.66% | 3,345 | 3,470 | 3,260 | 3,425 | 163,100 | ▲ | 0.12% |
| 2024-09-11 | 3399 | 山岡家 | 79,900 | 0.79% | 3,565 | 3,600 | 3,380 | 3,425 | 312,800 | ▲ | 0.13% |
| 2024-09-12 | 3399 | 山岡家 | 85,800 | 0.85% | 3,480 | 3,635 | 3,440 | 3,625 | 228,400 | ▲ | 0.05% |
| 2024-09-13 | 3399 | 山岡家 | 101,200 | 1.00% | 3,580 | 3,600 | 3,465 | 3,495 | 252,500 | ▲ | 0.15% |
| 2024-09-17 | 3399 | 山岡家 | 73,100 | 0.72% | 3,495 | 3,565 | 3,350 | 3,445 | 354,800 | ▼ | -0.28% |
| 2024-09-18 | 3399 | 山岡家 | 61,800 | 0.61% | 3,510 | 3,550 | 3,330 | 3,360 | 284,000 | ▼ | -0.1% |
| 2024-09-19 | 3399 | 山岡家 | 16,500 | 0.16% | 3,410 | 3,815 | 3,400 | 3,805 | 505,500 | ▼ | -0.44% |
| 2024-10-17 | 3399 | 山岡家 | 56,100 | 0.55% | 3,510 | 3,510 | 3,345 | 3,365 | 179,400 | ▲ | 0.14% |
| 2024-10-21 | 3399 | 山岡家 | 63,200 | 0.62% | 3,350 | 3,440 | 3,330 | 3,350 | 76,100 | ▲ | 0.06% |
| 2024-10-22 | 3399 | 山岡家 | 59,600 | 0.59% | 3,335 | 3,355 | 3,275 | 3,300 | 102,200 | ▼ | -0.03% |
| 2024-11-01 | 3399 | 山岡家 | 63,300 | 0.62% | 3,265 | 3,275 | 3,220 | 3,245 | 66,600 | ▲ | 0.03% |
| 2024-11-06 | 3399 | 山岡家 | 58,900 | 0.58% | 3,310 | 3,425 | 3,295 | 3,395 | 110,200 | ▼ | -0.04% |
| 2024-11-08 | 3399 | 山岡家 | 44,600 | 0.44% | 3,515 | 3,750 | 3,515 | 3,740 | 200,600 | ▼ | -0.13% |
| 2025-01-31 | 3399 | 山岡家 | 56,400 | 0.56% | 3,930 | 3,930 | 3,815 | 3,830 | 156,000 | ▲ | 0.56% |
| 2025-01-31 | 3399 | 山岡家 | 56,400 | 0.56% | 3,930 | 3,930 | 3,815 | 3,830 | 156,000 | ▲ | 0.56% |
| 2025-02-14 | 3399 | 山岡家 | 45,500 | 0.45% | 3,605 | 3,625 | 3,525 | 3,540 | 69,100 | ▼ | -0.11% |
| 2025-02-18 | 3399 | 山岡家 | 80,100 | 0.79% | 3,620 | 3,665 | 3,565 | 3,645 | 56,500 | ▲ | 0.34% |
| 2025-02-19 | 3399 | 山岡家 | 85,300 | 0.84% | 3,690 | 3,750 | 3,565 | 3,590 | 143,200 | ▲ | 0.04% |
| 2025-02-20 | 3399 | 山岡家 | 139,000 | 1.38% | 3,570 | 3,580 | 3,400 | 3,440 | 168,500 | ▲ | 0.53% |
| 2025-02-21 | 3399 | 山岡家 | 174,300 | 1.73% | 3,470 | 3,500 | 3,445 | 3,480 | 49,100 | ▲ | 0.35% |
| 2025-02-27 | 3399 | 山岡家 | 169,700 | 1.68% | 3,560 | 3,560 | 3,465 | 3,510 | 38,800 | ▼ | -0.05% |
| 2025-02-28 | 3399 | 山岡家 | 172,600 | 1.71% | 3,465 | 3,495 | 3,410 | 3,465 | 98,300 | ▲ | 0.03% |
| 2025-03-04 | 3399 | 山岡家 | 166,100 | 1.65% | 3,490 | 3,530 | 3,435 | 3,530 | 52,100 | ▼ | -0.06% |
| 2025-03-11 | 3399 | 山岡家 | 149,900 | 1.49% | 3,665 | 3,750 | 3,620 | 3,710 | 333,300 | ▼ | -0.15% |
| 2025-03-12 | 3399 | 山岡家 | 155,200 | 1.54% | 3,720 | 3,895 | 3,700 | 3,895 | 231,900 | ▲ | 0.05% |
| 2025-03-13 | 3399 | 山岡家 | 176,000 | 1.75% | 3,900 | 3,915 | 3,760 | 3,790 | 199,800 | ▲ | 0.2% |
| 2025-03-14 | 3399 | 山岡家 | 168,700 | 1.67% | 3,855 | 3,965 | 3,770 | 3,910 | 401,600 | ▼ | -0.08% |
| 2025-03-17 | 3399 | 山岡家 | 154,900 | 1.54% | 3,515 | 3,685 | 3,450 | 3,475 | 862,000 | ▼ | -0.12% |
| 2025-03-18 | 3399 | 山岡家 | 166,600 | 1.65% | 3,450 | 3,480 | 3,360 | 3,385 | 362,700 | ▲ | 0.1% |
| 2025-03-19 | 3399 | 山岡家 | 137,800 | 1.37% | 3,390 | 3,535 | 3,360 | 3,460 | 315,900 | ▼ | -0.27% |
| 2025-03-21 | 3399 | 山岡家 | 130,500 | 1.29% | 3,430 | 3,440 | 3,355 | 3,400 | 208,700 | ▼ | -0.08% |
| 2025-03-24 | 3399 | 山岡家 | 145,500 | 1.44% | 3,395 | 3,430 | 3,260 | 3,260 | 210,400 | ▲ | 0.14% |
| 2025-03-26 | 3399 | 山岡家 | 132,900 | 1.32% | 3,280 | 3,400 | 3,240 | 3,335 | 137,100 | ▼ | -0.11% |
| 2025-04-02 | 3399 | 山岡家 | 123,300 | 1.22% | 3,535 | 3,540 | 3,335 | 3,360 | 204,700 | ▼ | -0.1% |
| 2025-04-03 | 3399 | 山岡家 | 115,900 | 1.15% | 3,220 | 3,405 | 3,220 | 3,365 | 183,400 | ▼ | -0.07% |
| 2025-04-07 | 3399 | 山岡家 | 84,500 | 0.84% | 3,250 | 3,405 | 3,065 | 3,170 | 340,500 | ▼ | -0.3% |
| 2025-04-08 | 3399 | 山岡家 | 63,300 | 0.62% | 3,300 | 3,470 | 3,265 | 3,460 | 191,400 | ▼ | -0.21% |
| 2025-04-09 | 3399 | 山岡家 | 45,600 | 0.45% | 3,430 | 3,675 | 3,380 | 3,670 | 254,200 | ▼ | -0.17% |
| 2025-04-11 | 3399 | 山岡家 | 73,200 | 0.72% | 3,855 | 4,065 | 3,720 | 4,065 | 425,100 | ▲ | 0.26% |
| 2025-04-14 | 3399 | 山岡家 | 85,900 | 0.85% | 4,020 | 4,180 | 4,000 | 4,115 | 235,400 | ▲ | 0.13% |
| 2025-04-16 | 3399 | 山岡家 | 77,900 | 0.77% | 4,090 | 4,170 | 3,975 | 4,055 | 132,000 | ▼ | -0.07% |
| 2025-04-21 | 3399 | 山岡家 | 49,300 | 0.49% | 4,300 | 4,480 | 4,290 | 4,435 | 177,700 | ▼ | -0.28% |
| 2025-04-03 | 339A | プログレス | 44,641 | 0.57% | 1,403 | 1,490 | 1,400 | 1,467 | 45,700 | ▲ | 0.07% |
| 2025-04-04 | 339A | プログレス | 46,941 | 0.60% | 1,437 | 1,455 | 1,357 | 1,385 | 79,800 | ▲ | 0.03% |
| 2025-04-07 | 339A | プログレス | 45,800 | 0.58% | 1,305 | 1,325 | 1,222 | 1,270 | 93,100 | ▼ | -0.02% |
| 2025-04-18 | 339A | プログレス | 37,700 | 0.48% | 1,479 | 1,497 | 1,450 | 1,450 | 15,800 | ▼ | -0.09% |
| 2025-02-18 | 3401 | 帝人 | 1,567,349 | 0.79% | 1,310 | 1,318 | 1,305 | 1,311 | 461,000 | ▲ | 0.79% |
| 2025-02-20 | 3401 | 帝人 | 1,587,596 | 0.80% | 1,304 | 1,307 | 1,285 | 1,300 | 949,700 | ▲ | 0.01% |
| 2025-02-25 | 3401 | 帝人 | 1,541,582 | 0.77% | 1,302 | 1,305 | 1,291 | 1,302 | 691,800 | ▼ | -0.03% |
| 2025-02-26 | 3401 | 帝人 | 1,660,153 | 0.83% | 1,308 | 1,312 | 1,297 | 1,308 | 851,100 | ▲ | 0.05% |
| 2025-02-28 | 3401 | 帝人 | 1,564,388 | 0.79% | 1,330 | 1,332 | 1,317 | 1,321 | 1,064,600 | ▼ | -0.03% |
| 2025-03-05 | 3401 | 帝人 | 1,339,843 | 0.67% | 1,325 | 1,332 | 1,318 | 1,324 | 681,000 | ▼ | -0.12% |
| 2025-03-06 | 3401 | 帝人 | 1,390,543 | 0.70% | 1,340 | 1,368 | 1,338 | 1,361 | 779,500 | ▲ | 0.02% |
| 2025-03-10 | 3401 | 帝人 | 1,296,716 | 0.65% | 1,380 | 1,394 | 1,369 | 1,386 | 657,500 | ▼ | -0.04% |
| 2025-03-11 | 3401 | 帝人 | 1,129,616 | 0.57% | 1,374 | 1,374 | 1,349 | 1,362 | 965,200 | ▼ | -0.08% |
| 2025-03-13 | 3401 | 帝人 | 1,327,880 | 0.67% | 1,371 | 1,379 | 1,361 | 1,368 | 521,900 | ▲ | 0.1% |
| 2025-03-21 | 3401 | 帝人 | 1,394,549 | 0.70% | 1,390 | 1,398 | 1,378 | 1,378 | 789,000 | ▲ | 0.02% |
| 2025-04-02 | 3401 | 帝人 | 1,381,803 | 0.69% | 1,335 | 1,336 | 1,306 | 1,306 | 647,700 | ▼ | -0.01% |
| 2025-04-04 | 3401 | 帝人 | 1,397,703 | 0.70% | 1,227 | 1,240 | 1,202 | 1,226 | 1,082,000 | ▲ | 0.01% |
| 2025-04-08 | 3401 | 帝人 | 1,376,703 | 0.69% | 1,166 | 1,197 | 1,166 | 1,180 | 791,700 | ▼ | -0.01% |
| 2025-04-14 | 3401 | 帝人 | 1,391,622 | 0.70% | 1,148 | 1,164 | 1,141 | 1,142 | 627,300 | ▲ | 0.01% |
| 2025-05-07 | 3401 | 帝人 | 1,213,837 | 0.61% | 1,193 | 1,199 | 1,185 | 1,194 | 656,700 | ▼ | -0.08% |
| 2025-05-13 | 3401 | 帝人 | 1,129,928 | 0.57% | 1,165 | 1,174 | 1,136 | 1,147 | 1,430,500 | ▼ | -0.04% |
| 2025-05-19 | 3401 | 帝人 | 1,210,428 | 0.61% | 1,121 | 1,132 | 1,117 | 1,126 | 622,600 | ▲ | 0.04% |
| 2025-05-21 | 3401 | 帝人 | 883,136 | 0.44% | 1,122 | 1,137 | 1,120 | 1,128 | 630,600 | ▼ | -0.17% |
| 2025-05-28 | 3401 | 帝人 | 1,026,436 | 0.51% | 1,155 | 1,159 | 1,150 | 1,150 | 455,700 | ▲ | 0.07% |
| 2025-06-04 | 3401 | 帝人 | 984,036 | 0.49% | 1,146 | 1,147 | 1,128 | 1,133 | 978,100 | ▼ | -0.02% |
| 2025-03-14 | 3405 | クラレ | 1,746,654 | 0.53% | 1,875 | 1,930 | 1,875 | 1,927 | 1,663,500 | ▲ | 0.19% |
| 2025-03-19 | 3405 | クラレ | 1,561,455 | 0.48% | 1,915 | 1,941 | 1,915 | 1,928 | 1,360,600 | ▼ | -0.05% |
| 2025-04-02 | 340A | ジグザグ | 25,600 | 1.11% | 1,880 | 1,880 | 1,765 | 1,790 | 324,200 | ▲ | 1.11% |
| 2025-04-03 | 340A | ジグザグ | 29,553 | 1.28% | 1,632 | 1,728 | 1,568 | 1,600 | 214,800 | ▲ | 0.16% |
| 2025-04-04 | 340A | ジグザグ | 27,553 | 1.19% | 1,560 | 1,608 | 1,488 | 1,590 | 155,300 | ▼ | -0.09% |
| 2025-04-14 | 340A | ジグザグ | 33,700 | 1.46% | 1,646 | 1,774 | 1,620 | 1,774 | 78,000 | ▲ | 0.27% |
| 2025-04-15 | 340A | ジグザグ | 31,700 | 1.37% | 1,630 | 1,774 | 1,600 | 1,687 | 145,300 | ▼ | -0.08% |
| 2025-04-16 | 340A | ジグザグ | 28,600 | 1.24% | 1,675 | 1,766 | 1,630 | 1,714 | 59,800 | ▼ | -0.13% |
| 2025-04-17 | 340A | ジグザグ | 31,000 | 1.34% | 1,716 | 1,867 | 1,716 | 1,830 | 104,700 | ▲ | 0.1% |
| 2025-04-21 | 340A | ジグザグ | 20,900 | 0.90% | 1,764 | 1,941 | 1,754 | 1,823 | 131,300 | ▼ | -0.44% |
| 2025-04-22 | 340A | ジグザグ | 19,700 | 0.85% | 1,783 | 1,809 | 1,700 | 1,721 | 67,700 | ▼ | -0.05% |
| 2025-04-23 | 340A | ジグザグ | 18,100 | 0.78% | 1,730 | 1,754 | 1,706 | 1,745 | 32,800 | ▼ | -0.06% |
| 2025-04-28 | 340A | ジグザグ | 14,200 | 0.61% | 1,778 | 1,836 | 1,774 | 1,804 | 33,500 | ▼ | -0.17% |
| 2025-04-30 | 340A | ジグザグ | 13,700 | 0.59% | 1,805 | 1,847 | 1,789 | 1,810 | 21,300 | ▼ | -0.02% |
| 2025-05-02 | 340A | ジグザグ | 10,400 | 0.43% | 1,815 | 1,815 | 1,768 | 1,800 | 29,000 | ▼ | -0.15% |
| 2024-03-01 | 3416 | ピクスタ | 12,400 | 0.53% | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 | ▲ | 0.12% |
| 2024-03-04 | 3416 | ピクスタ | 11,000 | 0.47% | 1,230 | 1,330 | 1,221 | 1,325 | 177,300 | ▼ | -0.06% |
| 2025-04-03 | 341A | トヨコー | 228,755 | 1.75% | 925 | 1,001 | 872 | 1,001 | 3,976,100 | ▲ | 1.32% |
| 2025-04-07 | 341A | トヨコー | 213,300 | 1.63% | 733 | 830 | 726 | 741 | 666,800 | ▼ | -0.12% |
| 2025-04-11 | 341A | トヨコー | 178,900 | 1.37% | 912 | 1,073 | 905 | 1,073 | 1,101,400 | ▼ | -0.25% |
| 2025-04-14 | 341A | トヨコー | 157,900 | 1.21% | 1,075 | 1,166 | 1,040 | 1,125 | 1,172,800 | ▼ | -0.16% |
| 2025-04-15 | 341A | トヨコー | 141,300 | 1.08% | 1,107 | 1,150 | 1,068 | 1,082 | 555,200 | ▼ | -0.12% |
| 2025-04-17 | 341A | トヨコー | 129,500 | 0.99% | 1,089 | 1,247 | 1,073 | 1,230 | 827,300 | ▼ | -0.09% |
| 2025-04-18 | 341A | トヨコー | 112,000 | 0.85% | 1,250 | 1,310 | 1,193 | 1,280 | 1,151,400 | ▼ | -0.14% |
| 2025-04-23 | 341A | トヨコー | 92,700 | 0.71% | 1,300 | 1,310 | 1,230 | 1,280 | 1,526,400 | ▼ | -0.14% |
| 2025-04-24 | 341A | トヨコー | 88,900 | 0.68% | 1,300 | 1,315 | 1,210 | 1,210 | 944,500 | ▼ | -0.02% |
| 2025-04-25 | 341A | トヨコー | 75,000 | 0.57% | 1,210 | 1,272 | 1,177 | 1,234 | 592,500 | ▼ | -0.11% |
| 2025-04-28 | 341A | トヨコー | 59,100 | 0.45% | 1,261 | 1,355 | 1,210 | 1,316 | 900,200 | ▼ | -0.11% |
| 2025-02-05 | 3431 | 宮地エンジ | 138,485 | 0.50% | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | ▲ | 0.08% |
| 2025-02-05 | 3431 | 宮地エンジ | 138,485 | 0.50% | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 | ▲ | 0.08% |
| 2025-02-17 | 3431 | 宮地エンジ | 200,185 | 0.72% | 1,901 | 1,909 | 1,864 | 1,864 | 314,900 | ▲ | 0.21% |
| 2025-02-19 | 3431 | 宮地エンジ | 227,785 | 0.82% | 1,849 | 1,851 | 1,821 | 1,821 | 278,700 | ▲ | 0.09% |
| 2025-02-25 | 3431 | 宮地エンジ | 250,785 | 0.90% | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 | ▲ | 0.08% |
| 2025-02-27 | 3431 | 宮地エンジ | 291,285 | 1.05% | 1,809 | 1,835 | 1,809 | 1,835 | 127,900 | ▲ | 0.15% |
| 2025-02-28 | 3431 | 宮地エンジ | 312,485 | 1.12% | 1,832 | 1,838 | 1,799 | 1,809 | 263,800 | ▲ | 0.07% |
| 2025-03-11 | 3431 | 宮地エンジ | 350,385 | 1.26% | 1,850 | 1,850 | 1,820 | 1,843 | 232,300 | ▲ | 0.13% |
| 2025-03-14 | 3431 | 宮地エンジ | 374,085 | 1.35% | 1,870 | 1,873 | 1,862 | 1,869 | 155,600 | ▲ | 0.09% |
| 2025-03-18 | 3431 | 宮地エンジ | 393,285 | 1.42% | 1,900 | 1,905 | 1,896 | 1,901 | 160,400 | ▲ | 0.06% |
| 2025-03-21 | 3431 | 宮地エンジ | 417,085 | 1.50% | 1,890 | 1,903 | 1,885 | 1,885 | 217,000 | ▲ | 0.08% |
| 2025-03-24 | 3431 | 宮地エンジ | 414,885 | 1.49% | 1,885 | 1,885 | 1,862 | 1,867 | 194,100 | ▼ | -0.01% |
| 2025-03-25 | 3431 | 宮地エンジ | 418,085 | 1.51% | 1,886 | 1,886 | 1,864 | 1,866 | 78,800 | ▲ | 0.02% |
| 2025-04-07 | 3431 | 宮地エンジ | 382,385 | 1.38% | 1,530 | 1,624 | 1,520 | 1,578 | 432,600 | ▼ | -0.13% |
| 2025-04-11 | 3431 | 宮地エンジ | 392,385 | 1.41% | 1,701 | 1,730 | 1,673 | 1,729 | 108,000 | ▲ | 0.03% |
| 2025-04-18 | 3431 | 宮地エンジ | 384,685 | 1.38% | 1,779 | 1,800 | 1,773 | 1,797 | 79,100 | ▼ | -0.03% |
| 2025-04-24 | 3431 | 宮地エンジ | 357,185 | 1.29% | 1,830 | 1,833 | 1,805 | 1,812 | 63,500 | ▼ | -0.08% |
| 2025-05-02 | 3431 | 宮地エンジ | 329,985 | 1.19% | 1,810 | 1,813 | 1,786 | 1,808 | 113,000 | ▼ | -0.1% |
| 2025-05-09 | 3431 | 宮地エンジ | 295,885 | 1.06% | 1,820 | 1,829 | 1,813 | 1,822 | 95,000 | ▼ | -0.12% |
| 2025-05-14 | 3431 | 宮地エンジ | 262,285 | 0.94% | 1,805 | 1,845 | 1,768 | 1,783 | 222,200 | ▼ | -0.12% |
| 2025-05-15 | 3431 | 宮地エンジ | 247,585 | 0.89% | 1,766 | 1,795 | 1,731 | 1,753 | 170,400 | ▼ | -0.04% |
| 2025-05-21 | 3431 | 宮地エンジ | 251,085 | 0.90% | 1,759 | 1,799 | 1,759 | 1,786 | 134,700 | ▲ | 0.01% |
| 2024-06-26 | 3433 | トーカロ | 307,774 | 0.50% | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 | ▲ | 0.09% |
| 2024-07-19 | 3433 | トーカロ | 292,240 | 0.47% | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 | ▼ | -0.03% |
| 2024-07-31 | 3433 | トーカロ | 311,240 | 0.50% | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 | ▲ | 0.03% |
| 2024-08-07 | 3433 | トーカロ | 302,212 | 0.49% | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 | ▼ | -0.01% |
| 2024-08-16 | 3433 | トーカロ | 308,228 | 0.50% | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 | ▲ | 0.01% |
| 2024-09-04 | 3433 | トーカロ | 303,824 | 0.49% | 1,774 | 1,787 | 1,738 | 1,749 | 122,400 | ▼ | -0.01% |
| 2024-06-25 | 3436 | ＳＵＭＣＯ | 1,860,487 | 0.53% | 2,342 | 2,373 | 2,322 | 2,338 | 3,903,400 | ▲ | 0.27% |
| 2024-06-27 | 3436 | ＳＵＭＣＯ | 2,261,165 | 0.64% | 2,343 | 2,351 | 2,291 | 2,297 | 4,385,100 | ▲ | 0.1% |
| 2024-07-01 | 3436 | ＳＵＭＣＯ | 2,900,797 | 0.82% | 2,344 | 2,362 | 2,315 | 2,342 | 3,836,900 | ▲ | 0.17% |
| 2024-07-05 | 3436 | ＳＵＭＣＯ | 2,453,925 | 0.70% | 2,463 | 2,494 | 2,448 | 2,452 | 2,916,700 | ▼ | -0.12% |
| 2024-07-05 | 3436 | ＳＵＭＣＯ | 2,453,925 | 0.70% | 2,463 | 2,494 | 2,448 | 2,452 | 2,916,700 | ▼ | -0.12% |
| 2024-07-08 | 3436 | ＳＵＭＣＯ | 2,339,645 | 0.66% | 2,440 | 2,451 | 2,414 | 2,430 | 3,030,400 | ▼ | -0.03% |
| 2024-07-10 | 3436 | ＳＵＭＣＯ | 2,483,171 | 0.70% | 2,455 | 2,497 | 2,443 | 2,497 | 3,684,500 | ▲ | 0.03% |
| 2024-07-12 | 3436 | ＳＵＭＣＯ | 2,930,477 | 0.83% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▲ | 0.13% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 3,165,077 | 0.90% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▲ | 0.07% |
| 2024-07-19 | 3436 | ＳＵＭＣＯ | 3,113,527 | 0.88% | 2,560 | 2,599 | 2,529 | 2,592 | 4,683,600 | ▼ | -0.02% |
| 2024-07-22 | 3436 | ＳＵＭＣＯ | 3,286,927 | 0.93% | 2,603 | 2,617 | 2,514 | 2,515 | 4,377,000 | ▲ | 0.05% |
| 2024-07-24 | 3436 | ＳＵＭＣＯ | 3,096,648 | 0.88% | 2,490 | 2,519 | 2,448 | 2,448 | 3,243,500 | ▼ | -0.05% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 3,236,077 | 0.92% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.04% |
| 2024-07-31 | 3436 | ＳＵＭＣＯ | 2,965,762 | 0.84% | 2,421 | 2,518 | 2,399 | 2,494 | 4,098,600 | ▼ | -0.08% |
| 2024-08-05 | 3436 | ＳＵＭＣＯ | 3,532,179 | 1.00% | 1,748 | 1,993 | 1,674 | 1,905 | 12,755,700 | ▲ | 0.16% |
| 2024-08-07 | 3436 | ＳＵＭＣＯ | 4,016,979 | 1.14% | 1,920 | 2,091 | 1,910 | 2,004 | 9,977,500 | ▲ | 0.13% |
| 2024-08-08 | 3436 | ＳＵＭＣＯ | 4,264,179 | 1.21% | 1,504 | 1,711 | 1,504 | 1,687 | 26,881,900 | ▲ | 0.07% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 4,646,676 | 1.32% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▲ | 0.11% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 4,515,876 | 1.28% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▼ | -0.04% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 4,812,976 | 1.37% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▲ | 0.09% |
| 2024-08-15 | 3436 | ＳＵＭＣＯ | 5,268,276 | 1.50% | 1,690 | 1,734 | 1,671 | 1,706 | 9,136,200 | ▲ | 0.12% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 5,796,176 | 1.65% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▲ | 0.14% |
| 2024-08-19 | 3436 | ＳＵＭＣＯ | 6,667,876 | 1.90% | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | ▲ | 0.25% |
| 2024-08-20 | 3436 | ＳＵＭＣＯ | 7,089,376 | 2.02% | 1,801 | 1,827 | 1,790 | 1,813 | 5,377,400 | ▲ | 0.12% |
| 2024-08-22 | 3436 | ＳＵＭＣＯ | 7,422,576 | 2.11% | 1,782 | 1,815 | 1,777 | 1,788 | 4,759,500 | ▲ | 0.08% |
| 2024-08-26 | 3436 | ＳＵＭＣＯ | 8,299,774 | 2.37% | 1,790 | 1,806 | 1,715 | 1,742 | 7,349,500 | ▲ | 0.26% |
| 2024-08-30 | 3436 | ＳＵＭＣＯ | 7,417,319 | 2.11% | 1,660 | 1,690 | 1,654 | 1,669 | 4,968,500 | ▲ | 0.02% |
| 2024-09-03 | 3436 | ＳＵＭＣＯ | 7,868,719 | 2.24% | 1,680 | 1,688 | 1,635 | 1,638 | 4,860,100 | ▲ | 0.13% |
| 2024-09-04 | 3436 | ＳＵＭＣＯ | 8,263,370 | 2.35% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▲ | 0.1% |
| 2024-09-05 | 3436 | ＳＵＭＣＯ | 9,031,454 | 2.57% | 1,508 | 1,531 | 1,481 | 1,496 | 8,796,700 | ▲ | 0.21% |
| 2024-09-06 | 3436 | ＳＵＭＣＯ | 9,535,854 | 2.72% | 1,506 | 1,510 | 1,474 | 1,501 | 6,042,200 | ▲ | 0.15% |
| 2024-09-09 | 3436 | ＳＵＭＣＯ | 10,121,129 | 2.89% | 1,431 | 1,491 | 1,427 | 1,486 | 7,711,500 | ▲ | 0.16% |
| 2024-09-13 | 3436 | ＳＵＭＣＯ | 9,740,704 | 2.78% | 1,448 | 1,471 | 1,442 | 1,454 | 3,873,800 | ▼ | -0.11% |
| 2024-09-17 | 3436 | ＳＵＭＣＯ | 10,057,561 | 2.87% | 1,430 | 1,438 | 1,383 | 1,397 | 6,300,100 | ▲ | 0.09% |
| 2024-09-18 | 3436 | ＳＵＭＣＯ | 10,163,219 | 2.90% | 1,427 | 1,464 | 1,415 | 1,459 | 6,652,700 | ▲ | 0.02% |
| 2024-09-20 | 3436 | ＳＵＭＣＯ | 9,407,327 | 2.68% | 1,488 | 1,513 | 1,475 | 1,496 | 6,767,500 | ▼ | -0.21% |
| 2024-09-24 | 3436 | ＳＵＭＣＯ | 8,805,627 | 2.51% | 1,516 | 1,518 | 1,472 | 1,477 | 4,266,800 | ▼ | -0.17% |
| 2024-09-25 | 3436 | ＳＵＭＣＯ | 8,736,413 | 2.49% | 1,480 | 1,502 | 1,466 | 1,478 | 5,093,900 | ▼ | -0.01% |
| 2024-09-26 | 3436 | ＳＵＭＣＯ | 8,344,613 | 2.38% | 1,517 | 1,540 | 1,508 | 1,540 | 6,425,300 | ▼ | -0.11% |
| 2024-09-27 | 3436 | ＳＵＭＣＯ | 8,791,528 | 2.51% | 1,560 | 1,582 | 1,538 | 1,578 | 6,061,700 | ▲ | 0.12% |
| 2024-09-30 | 3436 | ＳＵＭＣＯ | 9,153,963 | 2.61% | 1,538 | 1,575 | 1,533 | 1,542 | 6,313,800 | ▲ | 0.1% |
| 2024-10-02 | 3436 | ＳＵＭＣＯ | 9,098,176 | 2.59% | 1,552 | 1,590 | 1,547 | 1,582 | 4,337,000 | ▼ | -0.02% |
| 2024-10-09 | 3436 | ＳＵＭＣＯ | 7,381,172 | 2.10% | 1,625 | 1,633 | 1,584 | 1,588 | 3,797,900 | ▼ | -0.48% |
| 2024-10-10 | 3436 | ＳＵＭＣＯ | 7,273,894 | 2.07% | 1,605 | 1,612 | 1,570 | 1,572 | 3,206,500 | ▼ | -0.03% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 6,975,628 | 1.99% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▼ | -0.07% |
| 2024-10-22 | 3436 | ＳＵＭＣＯ | 6,018,628 | 1.71% | 1,495 | 1,495 | 1,461 | 1,466 | 4,251,100 | ▼ | -0.28% |
| 2024-10-28 | 3436 | ＳＵＭＣＯ | 6,621,854 | 1.89% | 1,460 | 1,510 | 1,446 | 1,500 | 6,596,100 | ▲ | 0.17% |
| 2024-10-30 | 3436 | ＳＵＭＣＯ | 5,712,208 | 1.63% | 1,490 | 1,514 | 1,481 | 1,489 | 4,413,500 | ▼ | -0.26% |
| 2024-11-07 | 3436 | ＳＵＭＣＯ | 6,040,208 | 1.72% | 1,506 | 1,523 | 1,483 | 1,504 | 5,800,500 | ▲ | 0.09% |
| 2024-11-08 | 3436 | ＳＵＭＣＯ | 5,681,615 | 1.62% | 1,506 | 1,518 | 1,470 | 1,482 | 5,720,700 | ▼ | -0.09% |
| 2024-11-12 | 3436 | ＳＵＭＣＯ | 4,999,695 | 1.42% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▼ | -0.2% |
| 2024-11-13 | 3436 | ＳＵＭＣＯ | 4,420,795 | 1.26% | 1,411 | 1,413 | 1,354 | 1,354 | 7,017,800 | ▼ | -0.15% |
| 2024-11-14 | 3436 | ＳＵＭＣＯ | 3,914,095 | 1.11% | 1,327 | 1,338 | 1,277 | 1,280 | 10,159,100 | ▼ | -0.14% |
| 2024-11-15 | 3436 | ＳＵＭＣＯ | 3,349,232 | 0.95% | 1,288 | 1,297 | 1,262 | 1,278 | 8,043,300 | ▼ | -0.16% |
| 2024-11-19 | 3436 | ＳＵＭＣＯ | 2,942,167 | 0.84% | 1,267 | 1,296 | 1,264 | 1,276 | 5,414,200 | ▼ | -0.1% |
| 2024-11-21 | 3436 | ＳＵＭＣＯ | 2,678,165 | 0.76% | 1,251 | 1,266 | 1,238 | 1,249 | 5,877,900 | ▼ | -0.07% |
| 2024-11-22 | 3436 | ＳＵＭＣＯ | 3,019,358 | 0.86% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▲ | 0.09% |
| 2024-11-25 | 3436 | ＳＵＭＣＯ | 3,674,655 | 1.04% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▲ | 0.18% |
| 2024-11-26 | 3436 | ＳＵＭＣＯ | 4,122,496 | 1.17% | 1,302 | 1,302 | 1,225 | 1,233 | 6,974,500 | ▲ | 0.12% |
| 2024-11-27 | 3436 | ＳＵＭＣＯ | 4,325,310 | 1.23% | 1,233 | 1,234 | 1,207 | 1,210 | 4,449,600 | ▲ | 0.06% |
| 2024-11-29 | 3436 | ＳＵＭＣＯ | 4,618,832 | 1.31% | 1,235 | 1,245 | 1,203 | 1,203 | 5,268,800 | ▲ | 0.08% |
| 2024-12-03 | 3436 | ＳＵＭＣＯ | 4,908,025 | 1.40% | 1,230 | 1,258 | 1,221 | 1,230 | 7,065,000 | ▲ | 0.08% |
| 2024-12-09 | 3436 | ＳＵＭＣＯ | 5,491,136 | 1.56% | 1,192 | 1,227 | 1,183 | 1,219 | 6,493,400 | ▲ | 0.16% |
| 2024-12-10 | 3436 | ＳＵＭＣＯ | 7,053,936 | 2.01% | 1,234 | 1,272 | 1,222 | 1,234 | 7,788,600 | ▲ | 0.44% |
| 2024-12-11 | 3436 | ＳＵＭＣＯ | 6,935,613 | 1.98% | 1,224 | 1,231 | 1,199 | 1,211 | 4,742,300 | ▼ | -0.02% |
| 2024-12-12 | 3436 | ＳＵＭＣＯ | 7,015,593 | 2.00% | 1,215 | 1,218 | 1,180 | 1,180 | 7,583,900 | ▲ | 0.02% |
| 2024-12-13 | 3436 | ＳＵＭＣＯ | 7,528,193 | 2.14% | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 | ▲ | 0.14% |
| 2024-12-18 | 3436 | ＳＵＭＣＯ | 7,122,627 | 2.03% | 1,137 | 1,156 | 1,135 | 1,153 | 3,687,500 | ▼ | -0.11% |
| 2024-12-23 | 3436 | ＳＵＭＣＯ | 6,966,871 | 1.98% | 1,138 | 1,142 | 1,113 | 1,140 | 5,360,600 | ▼ | -0.04% |
| 2025-01-06 | 3436 | ＳＵＭＣＯ | 7,196,171 | 2.05% | 1,170 | 1,177 | 1,136 | 1,152 | 6,689,700 | ▲ | 0.06% |
| 2025-01-07 | 3436 | ＳＵＭＣＯ | 7,599,771 | 2.17% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▲ | 0.12% |
| 2025-01-08 | 3436 | ＳＵＭＣＯ | 7,789,171 | 2.22% | 1,200 | 1,229 | 1,192 | 1,206 | 5,245,200 | ▲ | 0.05% |
| 2025-01-09 | 3436 | ＳＵＭＣＯ | 8,493,871 | 2.42% | 1,195 | 1,198 | 1,163 | 1,164 | 5,019,000 | ▲ | 0.19% |
| 2025-01-10 | 3436 | ＳＵＭＣＯ | 8,916,667 | 2.54% | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 | ▲ | 0.12% |
| 2025-01-14 | 3436 | ＳＵＭＣＯ | 9,337,267 | 2.66% | 1,126 | 1,141 | 1,117 | 1,123 | 4,619,400 | ▲ | 0.12% |
| 2025-01-16 | 3436 | ＳＵＭＣＯ | 10,248,832 | 2.92% | 1,131 | 1,136 | 1,107 | 1,119 | 4,187,200 | ▲ | 0.25% |
| 2025-01-17 | 3436 | ＳＵＭＣＯ | 10,637,882 | 3.03% | 1,122 | 1,132 | 1,105 | 1,132 | 4,151,600 | ▲ | 0.1% |
| 2025-01-21 | 3436 | ＳＵＭＣＯ | 10,420,482 | 2.97% | 1,177 | 1,195 | 1,167 | 1,172 | 3,739,400 | ▼ | -0.05% |
| 2025-01-22 | 3436 | ＳＵＭＣＯ | 10,084,782 | 2.87% | 1,189 | 1,209 | 1,174 | 1,209 | 5,432,000 | ▼ | -0.1% |
| 2025-01-23 | 3436 | ＳＵＭＣＯ | 10,414,982 | 2.97% | 1,202 | 1,210 | 1,187 | 1,196 | 3,880,900 | ▲ | 0.1% |
| 2025-01-30 | 3436 | ＳＵＭＣＯ | 9,924,219 | 2.83% | 1,168 | 1,173 | 1,137 | 1,143 | 5,452,600 | ▼ | -0.14% |
| 2025-01-31 | 3436 | ＳＵＭＣＯ | 10,168,119 | 2.90% | 1,132 | 1,157 | 1,124 | 1,157 | 7,102,200 | ▲ | 0.06% |
| 2025-01-31 | 3436 | ＳＵＭＣＯ | 10,168,119 | 2.90% | 1,132 | 1,157 | 1,124 | 1,157 | 7,102,200 | ▲ | 0.06% |
| 2025-02-03 | 3436 | ＳＵＭＣＯ | 9,919,219 | 2.83% | 1,147 | 1,149 | 1,080 | 1,085 | 8,112,900 | ▼ | -0.06% |
| 2025-02-03 | 3436 | ＳＵＭＣＯ | 9,919,219 | 2.83% | 1,147 | 1,149 | 1,080 | 1,085 | 8,112,900 | ▼ | -0.06% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 8,553,205 | 2.44% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.39% |
| 2025-02-10 | 3436 | ＳＵＭＣＯ | 8,553,205 | 2.44% | 1,240 | 1,253 | 1,193 | 1,237 | 9,840,600 | ▼ | -0.39% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 8,772,670 | 2.50% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▲ | 0.06% |
| 2025-02-12 | 3436 | ＳＵＭＣＯ | 8,772,670 | 2.50% | 1,186 | 1,203 | 1,134 | 1,147 | 9,765,900 | ▲ | 0.06% |
| 2025-02-13 | 3436 | ＳＵＭＣＯ | 8,532,470 | 2.43% | 1,143 | 1,175 | 1,142 | 1,161 | 4,307,100 | ▼ | -0.06% |
| 2025-02-13 | 3436 | ＳＵＭＣＯ | 8,532,470 | 2.43% | 1,143 | 1,175 | 1,142 | 1,161 | 4,307,100 | ▼ | -0.06% |
| 2025-02-14 | 3436 | ＳＵＭＣＯ | 7,920,970 | 2.26% | 1,167 | 1,168 | 1,128 | 1,131 | 3,516,600 | ▼ | -0.17% |
| 2025-02-17 | 3436 | ＳＵＭＣＯ | 7,566,770 | 2.16% | 1,132 | 1,147 | 1,111 | 1,114 | 3,824,100 | ▼ | -0.09% |
| 2025-02-19 | 3436 | ＳＵＭＣＯ | 6,807,098 | 1.94% | 1,119 | 1,181 | 1,119 | 1,165 | 8,775,400 | ▼ | -0.22% |
| 2025-02-21 | 3436 | ＳＵＭＣＯ | 6,634,544 | 1.89% | 1,177 | 1,200 | 1,171 | 1,189 | 2,642,300 | ▼ | -0.05% |
| 2025-02-25 | 3436 | ＳＵＭＣＯ | 6,057,844 | 1.72% | 1,159 | 1,198 | 1,159 | 1,192 | 4,917,000 | ▼ | -0.16% |
| 2025-02-28 | 3436 | ＳＵＭＣＯ | 6,324,115 | 1.80% | 1,172 | 1,177 | 1,129 | 1,136 | 6,713,500 | ▲ | 0.08% |
| 2025-03-03 | 3436 | ＳＵＭＣＯ | 6,287,570 | 1.79% | 1,145 | 1,154 | 1,110 | 1,120 | 4,544,400 | ▼ | -0.01% |
| 2025-03-11 | 3436 | ＳＵＭＣＯ | 6,409,243 | 1.83% | 1,146 | 1,166 | 1,125 | 1,158 | 5,512,000 | ▲ | 0.04% |
| 2025-03-12 | 3436 | ＳＵＭＣＯ | 6,980,528 | 1.99% | 1,136 | 1,159 | 1,131 | 1,153 | 5,015,700 | ▲ | 0.15% |
| 2025-03-13 | 3436 | ＳＵＭＣＯ | 7,036,770 | 2.00% | 1,160 | 1,180 | 1,146 | 1,147 | 3,228,300 | ▲ | 0.01% |
| 2025-03-14 | 3436 | ＳＵＭＣＯ | 8,013,649 | 2.28% | 1,160 | 1,193 | 1,151 | 1,191 | 4,880,000 | ▲ | 0.27% |
| 2025-03-17 | 3436 | ＳＵＭＣＯ | 8,448,869 | 2.41% | 1,215 | 1,235 | 1,188 | 1,201 | 5,636,900 | ▲ | 0.13% |
| 2025-03-21 | 3436 | ＳＵＭＣＯ | 9,238,931 | 2.63% | 1,194 | 1,207 | 1,155 | 1,157 | 10,649,600 | ▲ | 0.21% |
| 2025-03-24 | 3436 | ＳＵＭＣＯ | 8,666,880 | 2.47% | 1,148 | 1,155 | 1,136 | 1,146 | 6,341,600 | ▼ | -0.15% |
| 2025-03-25 | 3436 | ＳＵＭＣＯ | 8,123,894 | 2.31% | 1,150 | 1,169 | 1,139 | 1,164 | 5,371,600 | ▼ | -0.16% |
| 2025-03-26 | 3436 | ＳＵＭＣＯ | 7,917,613 | 2.26% | 1,170 | 1,178 | 1,159 | 1,166 | 3,712,800 | ▼ | -0.05% |
| 2025-03-27 | 3436 | ＳＵＭＣＯ | 7,667,313 | 2.18% | 1,149 | 1,153 | 1,128 | 1,137 | 4,920,400 | ▼ | -0.07% |
| 2025-03-31 | 3436 | ＳＵＭＣＯ | 7,240,838 | 2.06% | 1,074 | 1,079 | 1,008 | 1,008 | 10,478,200 | ▼ | -0.12% |
| 2025-04-02 | 3436 | ＳＵＭＣＯ | 7,388,802 | 2.11% | 1,017 | 1,025 | 1,007 | 1,015 | 5,229,100 | ▲ | 0.04% |
| 2025-04-03 | 3436 | ＳＵＭＣＯ | 6,981,974 | 1.99% | 955 | 980 | 946 | 972 | 10,545,800 | ▼ | -0.11% |
| 2025-04-07 | 3436 | ＳＵＭＣＯ | 5,844,594 | 1.66% | 777 | 781 | 746 | 748 | 10,902,900 | ▼ | -0.33% |
| 2025-04-08 | 3436 | ＳＵＭＣＯ | 6,273,381 | 1.79% | 800 | 853 | 800 | 835 | 8,649,800 | ▲ | 0.13% |
| 2025-04-17 | 3436 | ＳＵＭＣＯ | 5,918,316 | 1.69% | 860 | 903 | 860 | 901 | 6,167,600 | ▼ | -0.1% |
| 2025-04-21 | 3436 | ＳＵＭＣＯ | 5,583,334 | 1.59% | 898 | 916 | 883 | 906 | 4,257,900 | ▼ | -0.09% |
| 2025-04-22 | 3436 | ＳＵＭＣＯ | 5,683,734 | 1.62% | 906 | 926 | 906 | 919 | 3,999,200 | ▲ | 0.03% |
| 2025-04-23 | 3436 | ＳＵＭＣＯ | 5,407,221 | 1.54% | 943 | 951 | 929 | 941 | 5,608,200 | ▼ | -0.08% |
| 2025-04-24 | 3436 | ＳＵＭＣＯ | 5,063,830 | 1.44% | 971 | 984 | 961 | 961 | 7,023,500 | ▼ | -0.1% |
| 2025-04-25 | 3436 | ＳＵＭＣＯ | 4,799,130 | 1.37% | 993 | 1,007 | 988 | 997 | 5,867,800 | ▼ | -0.06% |
| 2025-04-28 | 3436 | ＳＵＭＣＯ | 5,041,530 | 1.43% | 1,013 | 1,017 | 990 | 996 | 5,070,000 | ▲ | 0.05% |
| 2025-05-07 | 3436 | ＳＵＭＣＯ | 4,121,009 | 1.17% | 1,006 | 1,010 | 973 | 973 | 6,488,000 | ▼ | -0.26% |
| 2025-05-08 | 3436 | ＳＵＭＣＯ | 3,673,924 | 1.04% | 978 | 999 | 970 | 994 | 6,710,900 | ▼ | -0.12% |
| 2025-05-09 | 3436 | ＳＵＭＣＯ | 3,870,724 | 1.10% | 950 | 993 | 939 | 974 | 9,257,500 | ▲ | 0.06% |
| 2025-05-13 | 3436 | ＳＵＭＣＯ | 4,436,922 | 1.26% | 1,046 | 1,059 | 1,002 | 1,006 | 5,791,500 | ▲ | 0.15% |
| 2025-05-16 | 3436 | ＳＵＭＣＯ | 4,141,622 | 1.18% | 1,003 | 1,012 | 986 | 996 | 3,756,800 | ▼ | -0.08% |
| 2025-05-21 | 3436 | ＳＵＭＣＯ | 5,110,872 | 1.45% | 969 | 989 | 964 | 972 | 4,279,000 | ▲ | 0.27% |
| 2025-05-22 | 3436 | ＳＵＭＣＯ | 4,892,238 | 1.39% | 948 | 971 | 944 | 966 | 5,033,300 | ▼ | -0.06% |
| 2025-05-23 | 3436 | ＳＵＭＣＯ | 4,039,135 | 1.15% | 955 | 974 | 953 | 958 | 4,105,500 | ▼ | -0.24% |
| 2025-05-26 | 3436 | ＳＵＭＣＯ | 4,274,872 | 1.22% | 955 | 961 | 946 | 946 | 3,053,500 | ▲ | 0.07% |
| 2025-05-29 | 3436 | ＳＵＭＣＯ | 4,714,181 | 1.34% | 998 | 1,028 | 997 | 1,005 | 5,099,600 | ▲ | 0.12% |
| 2025-04-10 | 343A | ＩＡＣＥトラ | 25,500 | 0.53% | 899 | 900 | 830 | 831 | 113,000 | ▲ | 0.25% |
| 2025-04-11 | 343A | ＩＡＣＥトラ | 23,200 | 0.48% | 816 | 868 | 807 | 864 | 76,800 | ▼ | -0.05% |
| 2025-04-18 | 3445 | ＲＳテクノ | 132,667 | 0.50% | 2,410 | 2,426 | 2,380 | 2,418 | 97,800 | ▲ | 0.08% |
| 2025-04-21 | 3445 | ＲＳテクノ | 131,267 | 0.49% | 2,415 | 2,448 | 2,391 | 2,421 | 94,600 | ▼ | -0.01% |
| 2025-04-22 | 3445 | ＲＳテクノ | 136,467 | 0.51% | 2,445 | 2,449 | 2,416 | 2,434 | 105,700 | ▲ | 0.02% |
| 2025-05-07 | 3445 | ＲＳテクノ | 43,067 | 0.16% | 2,685 | 2,716 | 2,654 | 2,655 | 138,200 | ▼ | -0.35% |
| 2024-03-19 | 3446 | Ｊテック・Ｃ | 99,720 | 1.69% | 1,948 | 1,957 | 1,921 | 1,945 | 49,400 | ▼ | -0.05% |
| 2024-03-25 | 3446 | Ｊテック・Ｃ | 94,020 | 1.59% | 1,925 | 1,968 | 1,925 | 1,953 | 39,900 | ▼ | -0.09% |
| 2024-03-28 | 3446 | Ｊテック・Ｃ | 87,320 | 1.48% | 1,963 | 2,011 | 1,963 | 1,986 | 52,000 | ▼ | -0.11% |
| 2024-04-05 | 3446 | Ｊテック・Ｃ | 88,620 | 1.50% | 1,980 | 2,045 | 1,951 | 2,015 | 67,300 | ▲ | 0.02% |
| 2024-04-09 | 3446 | Ｊテック・Ｃ | 96,820 | 1.64% | 2,093 | 2,180 | 2,054 | 2,154 | 108,200 | ▲ | 0.13% |
| 2024-04-23 | 3446 | Ｊテック・Ｃ | 91,920 | 1.56% | 2,018 | 2,090 | 1,996 | 2,080 | 77,400 | ▼ | -0.07% |
| 2024-05-01 | 3446 | Ｊテック・Ｃ | 86,820 | 1.47% | 2,000 | 2,053 | 2,000 | 2,033 | 31,400 | ▼ | -0.09% |
| 2024-05-13 | 3446 | Ｊテック・Ｃ | 81,020 | 1.37% | 2,045 | 2,130 | 2,045 | 2,107 | 47,300 | ▼ | -0.09% |
| 2024-05-15 | 3446 | Ｊテック・Ｃ | 89,620 | 1.52% | 1,825 | 1,877 | 1,757 | 1,760 | 196,100 | ▲ | 0.14% |
| 2024-05-16 | 3446 | Ｊテック・Ｃ | 95,720 | 1.62% | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 | ▲ | 0.1% |
| 2024-05-24 | 3446 | Ｊテック・Ｃ | 100,220 | 1.70% | 1,721 | 1,731 | 1,702 | 1,702 | 30,600 | ▲ | 0.07% |
| 2024-05-28 | 3446 | Ｊテック・Ｃ | 97,820 | 1.66% | 1,731 | 1,791 | 1,731 | 1,761 | 30,800 | ▼ | -0.04% |
| 2024-05-31 | 3446 | Ｊテック・Ｃ | 104,720 | 1.78% | 1,894 | 1,909 | 1,809 | 1,849 | 144,600 | ▲ | 0.12% |
| 2024-06-07 | 3446 | Ｊテック・Ｃ | 98,920 | 1.68% | 1,787 | 1,816 | 1,786 | 1,816 | 12,300 | ▼ | -0.1% |
| 2024-06-12 | 3446 | Ｊテック・Ｃ | 93,120 | 1.58% | 1,832 | 1,850 | 1,828 | 1,833 | 14,500 | ▼ | -0.09% |
| 2024-06-19 | 3446 | Ｊテック・Ｃ | 87,920 | 1.49% | 1,570 | 1,602 | 1,534 | 1,539 | 56,700 | ▼ | -0.09% |
| 2024-07-01 | 3446 | Ｊテック・Ｃ | 90,420 | 1.53% | 1,603 | 1,615 | 1,575 | 1,576 | 19,800 | ▲ | 0.04% |
| 2024-07-03 | 3446 | Ｊテック・Ｃ | 95,120 | 1.61% | 1,599 | 1,616 | 1,587 | 1,587 | 16,400 | ▲ | 0.08% |
| 2024-07-10 | 3446 | Ｊテック・Ｃ | 101,820 | 1.73% | 1,613 | 1,618 | 1,579 | 1,591 | 26,500 | ▲ | 0.11% |
| 2024-07-11 | 3446 | Ｊテック・Ｃ | 99,820 | 1.69% | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 | ▼ | -0.04% |
| 2024-07-12 | 3446 | Ｊテック・Ｃ | 100,620 | 1.71% | 1,632 | 1,685 | 1,625 | 1,680 | 33,600 | ▲ | 0.02% |
| 2024-07-19 | 3446 | Ｊテック・Ｃ | 99,420 | 1.69% | 1,653 | 1,685 | 1,636 | 1,670 | 36,600 | ▼ | -0.02% |
| 2024-07-22 | 3446 | Ｊテック・Ｃ | 100,320 | 1.70% | 1,650 | 1,651 | 1,592 | 1,603 | 30,100 | ▲ | 0.01% |
| 2024-08-02 | 3446 | Ｊテック・Ｃ | 106,520 | 1.81% | 1,440 | 1,440 | 1,393 | 1,393 | 79,300 | ▲ | 0.11% |
| 2024-08-08 | 3446 | Ｊテック・Ｃ | 104,020 | 1.76% | 1,320 | 1,364 | 1,307 | 1,338 | 28,100 | ▼ | -0.05% |
| 2024-08-13 | 3446 | Ｊテック・Ｃ | 95,520 | 1.62% | 1,250 | 1,351 | 1,230 | 1,340 | 37,600 | ▼ | -0.13% |
| 2024-08-14 | 3446 | Ｊテック・Ｃ | 92,720 | 1.57% | 1,338 | 1,396 | 1,325 | 1,376 | 20,300 | ▼ | -0.05% |
| 2024-08-26 | 3446 | Ｊテック・Ｃ | 88,120 | 1.49% | 1,470 | 1,530 | 1,470 | 1,514 | 19,500 | ▼ | -0.08% |
| 2024-09-02 | 3446 | Ｊテック・Ｃ | 88,930 | 1.51% | 1,630 | 1,717 | 1,620 | 1,677 | 156,300 | ▲ | 0.05% |
| 2024-09-09 | 3446 | Ｊテック・Ｃ | 97,130 | 1.65% | 1,536 | 1,554 | 1,500 | 1,529 | 59,800 | ▲ | 0.13% |
| 2024-09-10 | 3446 | Ｊテック・Ｃ | 100,330 | 1.70% | 1,555 | 1,555 | 1,496 | 1,496 | 35,400 | ▲ | 0.05% |
| 2024-09-20 | 3446 | Ｊテック・Ｃ | 98,130 | 1.66% | 1,570 | 1,604 | 1,565 | 1,598 | 22,300 | ▼ | -0.04% |
| 2024-09-24 | 3446 | Ｊテック・Ｃ | 104,130 | 1.77% | 1,635 | 1,741 | 1,605 | 1,666 | 122,700 | ▲ | 0.11% |
| 2024-09-25 | 3446 | Ｊテック・Ｃ | 108,330 | 1.84% | 1,689 | 1,710 | 1,643 | 1,692 | 52,400 | ▲ | 0.07% |
| 2024-09-27 | 3446 | Ｊテック・Ｃ | 116,830 | 1.98% | 1,761 | 1,887 | 1,760 | 1,877 | 195,200 | ▲ | 0.13% |
| 2024-10-03 | 3446 | Ｊテック・Ｃ | 110,730 | 1.88% | 1,630 | 1,648 | 1,588 | 1,595 | 89,700 | ▼ | -0.1% |
| 2024-10-09 | 3446 | Ｊテック・Ｃ | 111,930 | 1.90% | 1,617 | 1,630 | 1,564 | 1,586 | 44,200 | ▲ | 0.02% |
| 2024-10-10 | 3446 | Ｊテック・Ｃ | 109,930 | 1.86% | 1,599 | 1,641 | 1,596 | 1,638 | 44,900 | ▼ | -0.03% |
| 2024-10-18 | 3446 | Ｊテック・Ｃ | 105,530 | 1.79% | 1,622 | 1,624 | 1,584 | 1,589 | 24,800 | ▼ | -0.07% |
| 2024-11-06 | 3446 | Ｊテック・Ｃ | 108,530 | 1.84% | 1,680 | 1,698 | 1,651 | 1,664 | 30,200 | ▲ | 0.05% |
| 2024-11-14 | 3446 | Ｊテック・Ｃ | 115,130 | 1.95% | 1,479 | 1,480 | 1,425 | 1,432 | 41,300 | ▲ | 0.1% |
| 2024-11-19 | 3446 | Ｊテック・Ｃ | 111,830 | 1.89% | 1,400 | 1,436 | 1,400 | 1,405 | 16,800 | ▼ | -0.06% |
| 2024-12-02 | 3446 | Ｊテック・Ｃ | 105,830 | 1.79% | 1,372 | 1,372 | 1,358 | 1,360 | 14,100 | ▼ | -0.09% |
| 2024-12-10 | 3446 | Ｊテック・Ｃ | 99,730 | 1.69% | 1,294 | 1,305 | 1,275 | 1,276 | 34,500 | ▼ | -0.1% |
| 2024-12-16 | 3446 | Ｊテック・Ｃ | 94,130 | 1.59% | 1,200 | 1,234 | 1,194 | 1,200 | 100,800 | ▼ | -0.09% |
| 2024-12-27 | 3446 | Ｊテック・Ｃ | 86,630 | 1.47% | 1,210 | 1,278 | 1,208 | 1,278 | 36,300 | ▼ | -0.12% |
| 2025-01-06 | 3446 | Ｊテック・Ｃ | 95,730 | 1.62% | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 | ▲ | 0.15% |
| 2025-01-08 | 3446 | Ｊテック・Ｃ | 92,230 | 1.56% | 1,450 | 1,494 | 1,431 | 1,431 | 78,700 | ▼ | -0.06% |
| 2025-01-30 | 3446 | Ｊテック・Ｃ | 78,730 | 1.33% | 1,360 | 1,373 | 1,332 | 1,338 | 83,100 | ▼ | -0.23% |
| 2025-02-05 | 3446 | Ｊテック・Ｃ | 75,930 | 1.28% | 1,310 | 1,315 | 1,292 | 1,314 | 30,100 | ▼ | -0.05% |
| 2025-02-05 | 3446 | Ｊテック・Ｃ | 75,930 | 1.28% | 1,310 | 1,315 | 1,292 | 1,314 | 30,100 | ▼ | -0.05% |
| 2025-02-27 | 3446 | Ｊテック・Ｃ | 70,620 | 1.19% | 1,237 | 1,243 | 1,231 | 1,231 | 8,100 | ▼ | -0.09% |
| 2025-03-04 | 3446 | Ｊテック・Ｃ | 71,520 | 1.21% | 1,218 | 1,224 | 1,195 | 1,207 | 17,500 | ▲ | 0.02% |
| 2025-03-10 | 3446 | Ｊテック・Ｃ | 70,420 | 1.19% | 1,205 | 1,231 | 1,198 | 1,211 | 28,800 | ▼ | -0.02% |
| 2025-03-27 | 3446 | Ｊテック・Ｃ | 64,420 | 1.09% | 1,278 | 1,278 | 1,236 | 1,247 | 21,700 | ▼ | -0.09% |
| 2025-04-03 | 3446 | Ｊテック・Ｃ | 52,520 | 0.89% | 1,113 | 1,137 | 1,076 | 1,087 | 67,400 | ▼ | -0.2% |
| 2025-04-04 | 3446 | Ｊテック・Ｃ | 45,820 | 0.77% | 1,046 | 1,054 | 997 | 1,016 | 60,000 | ▼ | -0.12% |
| 2025-04-07 | 3446 | Ｊテック・Ｃ | 30,920 | 0.52% | 900 | 915 | 860 | 860 | 111,900 | ▼ | -0.25% |
| 2025-04-08 | 3446 | Ｊテック・Ｃ | 28,920 | 0.49% | 980 | 1,010 | 960 | 1,010 | 46,600 | ▼ | -0.03% |
| 2025-05-20 | 3446 | Ｊテック・Ｃ | 30,220 | 0.51% | 1,118 | 1,264 | 1,115 | 1,220 | 248,100 | ▲ | 0.1% |
| 2025-05-23 | 3446 | Ｊテック・Ｃ | 39,620 | 0.67% | 1,180 | 1,225 | 1,113 | 1,115 | 113,600 | ▲ | 0.16% |
| 2025-05-28 | 3446 | Ｊテック・Ｃ | 42,320 | 0.71% | 1,135 | 1,149 | 1,117 | 1,117 | 23,700 | ▲ | 0.03% |
| 2025-06-03 | 3446 | Ｊテック・Ｃ | 48,420 | 0.82% | 1,159 | 1,187 | 1,135 | 1,136 | 19,100 | ▲ | 0.1% |
| 2025-02-04 | 3454 | Ｆブラザーズ | 75,688 | 0.52% | 966 | 989 | 966 | 969 | 42,200 | ▲ | 0.11% |
| 2025-02-04 | 3454 | Ｆブラザーズ | 75,688 | 0.52% | 966 | 989 | 966 | 969 | 42,200 | ▲ | 0.11% |
| 2025-02-14 | 3454 | Ｆブラザーズ | 71,188 | 0.49% | 999 | 1,005 | 990 | 997 | 12,000 | ▼ | -0.03% |
| 2024-04-17 | 3467 | アグレ都市 | 29,365 | 0.51% | 1,462 | 1,462 | 1,446 | 1,446 | 16,500 | ▲ | 0.1% |
| 2024-04-18 | 3467 | アグレ都市 | 28,665 | 0.49% | 1,457 | 1,472 | 1,451 | 1,469 | 12,800 | ▼ | -0.02% |
| 2024-04-19 | 3467 | アグレ都市 | 29,865 | 0.51% | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 | ▲ | 0.02% |
| 2024-05-21 | 3467 | アグレ都市 | 28,365 | 0.49% | 1,568 | 1,568 | 1,554 | 1,557 | 5,000 | ▼ | -0.02% |
| 2024-09-11 | 3467 | アグレ都市 | 30,565 | 0.53% | 1,480 | 1,480 | 1,434 | 1,454 | 16,300 | ▲ | 0.08% |
| 2024-09-18 | 3467 | アグレ都市 | 28,565 | 0.49% | 1,530 | 1,530 | 1,498 | 1,511 | 7,100 | ▼ | -0.04% |
| 2024-10-25 | 3467 | アグレ都市 | 28,865 | 0.50% | 1,499 | 1,499 | 1,470 | 1,470 | 11,300 | ▲ | 0.01% |
| 2024-10-28 | 3467 | アグレ都市 | 27,465 | 0.47% | 1,470 | 1,503 | 1,470 | 1,498 | 9,400 | ▼ | -0.03% |
| 2024-06-28 | 3469 | デュアルＴ | 17,700 | 0.51% | 1,041 | 1,055 | 1,024 | 1,034 | 77,000 | ▲ | 0.08% |
| 2024-07-01 | 3469 | デュアルＴ | 38,600 | 1.11% | 1,031 | 1,049 | 989 | 996 | 107,400 | ▲ | 0.6% |
| 2024-07-02 | 3469 | デュアルＴ | 44,000 | 1.27% | 1,000 | 1,013 | 976 | 981 | 83,100 | ▲ | 0.15% |
| 2024-07-03 | 3469 | デュアルＴ | 46,400 | 1.34% | 976 | 976 | 952 | 954 | 94,500 | ▲ | 0.07% |
| 2024-07-04 | 3469 | デュアルＴ | 44,200 | 1.27% | 954 | 987 | 953 | 973 | 40,900 | ▼ | -0.07% |
| 2024-07-08 | 3469 | デュアルＴ | 40,400 | 1.16% | 1,007 | 1,026 | 985 | 1,026 | 33,700 | ▼ | -0.11% |
| 2024-07-12 | 3469 | デュアルＴ | 37,400 | 1.08% | 996 | 1,032 | 996 | 1,029 | 25,600 | ▼ | -0.07% |
| 2024-07-18 | 3469 | デュアルＴ | 33,800 | 0.97% | 1,039 | 1,070 | 1,036 | 1,066 | 23,000 | ▼ | -0.11% |
| 2024-07-19 | 3469 | デュアルＴ | 34,900 | 1.00% | 1,066 | 1,087 | 1,066 | 1,073 | 19,200 | ▲ | 0.03% |
| 2024-07-22 | 3469 | デュアルＴ | 34,000 | 0.98% | 1,073 | 1,074 | 1,046 | 1,046 | 13,800 | ▼ | -0.02% |
| 2024-07-25 | 3469 | デュアルＴ | 30,400 | 0.87% | 1,022 | 1,029 | 1,011 | 1,011 | 11,600 | ▼ | -0.1% |
| 2024-07-31 | 3469 | デュアルＴ | 25,100 | 0.72% | 1,013 | 1,038 | 1,006 | 1,033 | 6,800 | ▼ | -0.15% |
| 2024-08-06 | 3469 | デュアルＴ | 21,400 | 0.61% | 895 | 999 | 895 | 964 | 18,100 | ▼ | -0.1% |
| 2024-08-08 | 3469 | デュアルＴ | 20,500 | 0.59% | 979 | 980 | 969 | 970 | 5,800 | ▼ | -0.02% |
| 2024-08-16 | 3469 | デュアルＴ | 14,500 | 0.41% | 962 | 975 | 955 | 975 | 11,400 | ▼ | -0.18% |
| 2024-10-18 | 3475 | グッドコムＡ | 160,480 | 0.52% | 854 | 854 | 835 | 837 | 617,600 | ▲ | 0.14% |
| 2024-10-22 | 3475 | グッドコムＡ | 292,080 | 0.95% | 861 | 862 | 833 | 834 | 699,700 | ▲ | 0.42% |
| 2024-10-29 | 3475 | グッドコムＡ | 269,580 | 0.88% | 901 | 912 | 899 | 908 | 958,100 | ▼ | -0.06% |
| 2024-10-30 | 3475 | グッドコムＡ | 280,380 | 0.91% | 829 | 844 | 820 | 829 | 1,188,500 | ▲ | 0.03% |
| 2024-10-31 | 3475 | グッドコムＡ | 194,680 | 0.63% | 818 | 841 | 818 | 835 | 578,900 | ▼ | -0.28% |
| 2024-11-01 | 3475 | グッドコムＡ | 174,380 | 0.57% | 838 | 840 | 818 | 825 | 484,300 | ▼ | -0.06% |
| 2024-11-08 | 3475 | グッドコムＡ | 183,780 | 0.60% | 844 | 850 | 833 | 836 | 351,300 | ▲ | 0.03% |
| 2024-11-12 | 3475 | グッドコムＡ | 224,780 | 0.73% | 818 | 839 | 818 | 822 | 349,400 | ▲ | 0.13% |
| 2024-11-14 | 3475 | グッドコムＡ | 258,080 | 0.84% | 824 | 825 | 813 | 819 | 147,600 | ▲ | 0.1% |
| 2024-11-15 | 3475 | グッドコムＡ | 281,980 | 0.92% | 821 | 841 | 816 | 832 | 312,500 | ▲ | 0.08% |
| 2024-11-20 | 3475 | グッドコムＡ | 237,480 | 0.77% | 843 | 861 | 840 | 850 | 296,500 | ▼ | -0.15% |
| 2024-11-26 | 3475 | グッドコムＡ | 297,980 | 0.97% | 831 | 840 | 814 | 821 | 275,100 | ▲ | 0.19% |
| 2024-11-27 | 3475 | グッドコムＡ | 323,080 | 1.05% | 814 | 819 | 782 | 790 | 613,100 | ▲ | 0.08% |
| 2024-11-28 | 3475 | グッドコムＡ | 363,780 | 1.19% | 775 | 795 | 772 | 786 | 324,900 | ▲ | 0.13% |
| 2024-11-29 | 3475 | グッドコムＡ | 328,280 | 1.07% | 822 | 875 | 812 | 859 | 2,431,400 | ▼ | -0.11% |
| 2024-12-02 | 3475 | グッドコムＡ | 341,780 | 1.11% | 865 | 886 | 858 | 881 | 889,200 | ▲ | 0.04% |
| 2024-12-03 | 3475 | グッドコムＡ | 307,580 | 1.00% | 879 | 890 | 874 | 885 | 617,500 | ▼ | -0.11% |
| 2024-12-04 | 3475 | グッドコムＡ | 275,780 | 0.90% | 888 | 907 | 885 | 901 | 548,200 | ▼ | -0.09% |
| 2024-12-05 | 3475 | グッドコムＡ | 244,080 | 0.79% | 891 | 913 | 889 | 901 | 445,400 | ▼ | -0.1% |
| 2024-12-10 | 3475 | グッドコムＡ | 192,080 | 0.62% | 907 | 916 | 900 | 902 | 265,200 | ▼ | -0.17% |
| 2024-12-13 | 3475 | グッドコムＡ | 166,180 | 0.54% | 913 | 917 | 793 | 806 | 2,625,900 | ▼ | -0.07% |
| 2024-12-16 | 3475 | グッドコムＡ | 123,680 | 0.40% | 840 | 857 | 828 | 852 | 1,380,800 | ▼ | -0.14% |
| 2024-12-19 | 3475 | グッドコムＡ | 155,680 | 0.50% | 838 | 858 | 838 | 849 | 364,700 | ▲ | 0.09% |
| 2024-12-23 | 3475 | グッドコムＡ | 149,580 | 0.48% | 842 | 877 | 840 | 859 | 552,000 | ▼ | -0.02% |
| 2024-12-24 | 3475 | グッドコムＡ | 159,880 | 0.52% | 846 | 854 | 826 | 846 | 431,800 | ▲ | 0.04% |
| 2024-12-25 | 3475 | グッドコムＡ | 120,580 | 0.39% | 850 | 865 | 846 | 857 | 443,700 | ▼ | -0.13% |
| 2024-10-16 | 3479 | ＴＫＰ | 238,613 | 0.56% | 1,322 | 1,349 | 1,230 | 1,251 | 2,422,600 | ▲ | 0.56% |
| 2024-10-17 | 3479 | ＴＫＰ | 331,213 | 0.78% | 1,253 | 1,274 | 1,209 | 1,215 | 1,610,000 | ▲ | 0.21% |
| 2024-10-18 | 3479 | ＴＫＰ | 348,113 | 0.82% | 1,225 | 1,250 | 1,222 | 1,240 | 680,000 | ▲ | 0.03% |
| 2024-10-22 | 3479 | ＴＫＰ | 424,613 | 1.00% | 1,229 | 1,229 | 1,181 | 1,186 | 834,200 | ▲ | 0.18% |
| 2024-10-23 | 3479 | ＴＫＰ | 411,813 | 0.97% | 1,179 | 1,225 | 1,172 | 1,209 | 507,000 | ▼ | -0.03% |
| 2024-10-24 | 3479 | ＴＫＰ | 424,913 | 1.00% | 1,209 | 1,238 | 1,201 | 1,223 | 370,900 | ▲ | 0.03% |
| 2024-10-25 | 3479 | ＴＫＰ | 467,013 | 1.10% | 1,225 | 1,238 | 1,191 | 1,202 | 347,500 | ▲ | 0.1% |
| 2024-10-28 | 3479 | ＴＫＰ | 447,413 | 1.05% | 1,190 | 1,220 | 1,183 | 1,213 | 287,800 | ▼ | -0.05% |
| 2024-10-29 | 3479 | ＴＫＰ | 408,013 | 0.96% | 1,208 | 1,247 | 1,206 | 1,237 | 300,700 | ▼ | -0.09% |
| 2024-11-05 | 3479 | ＴＫＰ | 373,613 | 0.88% | 1,233 | 1,256 | 1,215 | 1,249 | 218,800 | ▼ | -0.07% |
| 2024-11-07 | 3479 | ＴＫＰ | 337,313 | 0.79% | 1,234 | 1,249 | 1,225 | 1,246 | 255,200 | ▼ | -0.08% |
| 2024-11-11 | 3479 | ＴＫＰ | 294,813 | 0.69% | 1,223 | 1,229 | 1,208 | 1,229 | 270,200 | ▼ | -0.1% |
| 2024-11-12 | 3479 | ＴＫＰ | 248,113 | 0.58% | 1,250 | 1,292 | 1,239 | 1,269 | 384,500 | ▼ | -0.1% |
| 2024-11-14 | 3479 | ＴＫＰ | 197,413 | 0.46% | 1,248 | 1,259 | 1,223 | 1,234 | 288,600 | ▼ | -0.11% |
| 2024-03-06 | 3494 | マリオン | 62,600 | 0.78% | 460 | 471 | 455 | 467 | 47,400 | ▼ | -0.1% |
| 2024-03-26 | 3494 | マリオン | 55,000 | 0.68% | 507 | 518 | 486 | 514 | 121,400 | ▼ | -0.09% |
| 2024-04-03 | 3494 | マリオン | 56,500 | 0.70% | 450 | 469 | 442 | 465 | 33,000 | ▲ | 0.01% |
| 2024-04-05 | 3494 | マリオン | 55,300 | 0.69% | 435 | 438 | 425 | 428 | 32,800 | ▼ | -0.01% |
| 2024-04-09 | 3494 | マリオン | 60,200 | 0.75% | 436 | 466 | 432 | 466 | 36,200 | ▲ | 0.06% |
| 2024-04-18 | 3494 | マリオン | 54,200 | 0.67% | 408 | 439 | 408 | 431 | 24,000 | ▼ | -0.07% |
| 2024-05-08 | 3494 | マリオン | 47,700 | 0.59% | 424 | 432 | 418 | 424 | 14,900 | ▼ | -0.08% |
| 2024-05-31 | 3494 | マリオン | 38,200 | 0.47% | 340 | 414 | 340 | 386 | 269,600 | ▼ | -0.12% |
| 2024-06-03 | 3494 | マリオン | 47,800 | 0.59% | 464 | 464 | 406 | 412 | 212,200 | ▲ | 0.12% |
| 2024-06-05 | 3494 | マリオン | 48,100 | 0.60% | 408 | 414 | 399 | 409 | 11,800 | ▲ | 0.01% |
| 2024-06-06 | 3494 | マリオン | 46,800 | 0.58% | 409 | 415 | 399 | 402 | 18,800 | ▼ | -0.02% |
| 2024-06-10 | 3494 | マリオン | 35,100 | 0.43% | 403 | 423 | 395 | 400 | 50,500 | ▼ | -0.14% |
| 2024-03-01 | 3498 | 霞ヶ関Ｃ | 329,619 | 3.36% | 14,000 | 14,570 | 13,550 | 14,500 | 836,900 | ▼ | -0.2% |
| 2024-03-05 | 3498 | 霞ヶ関Ｃ | 345,819 | 3.53% | 14,790 | 14,840 | 14,240 | 14,360 | 465,600 | ▲ | 0.16% |
| 2024-03-07 | 3498 | 霞ヶ関Ｃ | 330,519 | 3.37% | 14,800 | 15,140 | 13,850 | 13,860 | 633,900 | ▼ | -0.15% |
| 2024-03-08 | 3498 | 霞ヶ関Ｃ | 303,419 | 3.09% | 13,850 | 14,210 | 13,650 | 13,670 | 407,700 | ▼ | -0.28% |
| 2024-03-11 | 3498 | 霞ヶ関Ｃ | 312,919 | 3.19% | 12,960 | 13,110 | 12,530 | 12,770 | 594,200 | ▲ | 0.1% |
| 2024-03-12 | 3498 | 霞ヶ関Ｃ | 325,319 | 3.32% | 12,660 | 13,490 | 12,600 | 13,250 | 512,200 | ▲ | 0.12% |
| 2024-03-13 | 3498 | 霞ヶ関Ｃ | 319,319 | 3.26% | 13,500 | 13,530 | 12,160 | 12,430 | 687,600 | ▼ | -0.06% |
| 2024-03-14 | 3498 | 霞ヶ関Ｃ | 309,919 | 3.16% | 12,420 | 12,510 | 11,980 | 12,330 | 352,400 | ▼ | -0.09% |
| 2024-03-19 | 3498 | 霞ヶ関Ｃ | 290,519 | 2.96% | 13,330 | 14,080 | 13,060 | 14,010 | 888,800 | ▼ | -0.2% |
| 2024-03-21 | 3498 | 霞ヶ関Ｃ | 242,319 | 2.47% | 14,450 | 16,470 | 14,270 | 16,280 | 2,039,700 | ▼ | -0.48% |
| 2024-03-22 | 3498 | 霞ヶ関Ｃ | 224,119 | 2.28% | 16,450 | 17,570 | 16,130 | 17,200 | 1,928,300 | ▼ | -0.19% |
| 2024-03-25 | 3498 | 霞ヶ関Ｃ | 263,819 | 2.69% | 16,800 | 17,380 | 16,510 | 16,800 | 889,600 | ▲ | 0.41% |
| 2024-03-26 | 3498 | 霞ヶ関Ｃ | 234,919 | 2.39% | 16,490 | 17,610 | 16,420 | 16,750 | 1,267,100 | ▼ | -0.29% |
| 2024-03-27 | 3498 | 霞ヶ関Ｃ | 223,419 | 2.28% | 16,750 | 16,830 | 16,080 | 16,560 | 699,700 | ▼ | -0.11% |
| 2024-03-28 | 3498 | 霞ヶ関Ｃ | 190,719 | 1.94% | 16,780 | 17,700 | 16,750 | 17,050 | 1,335,000 | ▼ | -0.33% |
| 2024-03-29 | 3498 | 霞ヶ関Ｃ | 154,319 | 1.57% | 17,110 | 18,500 | 17,070 | 18,300 | 1,699,000 | ▼ | -0.36% |
| 2024-04-01 | 3498 | 霞ヶ関Ｃ | 133,919 | 1.36% | 18,610 | 18,790 | 17,630 | 17,640 | 1,220,500 | ▼ | -0.2% |
| 2024-04-02 | 3498 | 霞ヶ関Ｃ | 158,219 | 1.61% | 17,360 | 17,890 | 17,020 | 17,270 | 765,800 | ▲ | 0.25% |
| 2024-04-03 | 3498 | 霞ヶ関Ｃ | 175,719 | 1.79% | 17,300 | 18,800 | 15,700 | 16,290 | 3,627,600 | ▲ | 0.17% |
| 2024-04-04 | 3498 | 霞ヶ関Ｃ | 249,219 | 2.54% | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | ▲ | 0.75% |
| 2024-04-05 | 3498 | 霞ヶ関Ｃ | 298,819 | 3.05% | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 | ▲ | 0.5% |
| 2024-04-08 | 3498 | 霞ヶ関Ｃ | 336,119 | 3.43% | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | ▲ | 0.38% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 347,419 | 3.54% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▲ | 0.1% |
| 2024-04-10 | 3498 | 霞ヶ関Ｃ | 331,519 | 3.38% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▼ | -0.16% |
| 2024-04-11 | 3498 | 霞ヶ関Ｃ | 347,019 | 3.54% | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | ▲ | 0.16% |
| 2024-04-12 | 3498 | 霞ヶ関Ｃ | 279,719 | 2.85% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.69% |
| 2024-04-15 | 3498 | 霞ヶ関Ｃ | 306,719 | 3.13% | 17,150 | 17,640 | 16,550 | 17,560 | 1,635,200 | ▲ | 0.27% |
| 2024-04-16 | 3498 | 霞ヶ関Ｃ | 324,819 | 3.31% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.18% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 351,019 | 3.58% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.27% |
| 2024-04-18 | 3498 | 霞ヶ関Ｃ | 358,219 | 3.65% | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | ▲ | 0.06% |
| 2024-04-19 | 3498 | 霞ヶ関Ｃ | 373,720 | 3.81% | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | ▲ | 0.16% |
| 2024-04-22 | 3498 | 霞ヶ関Ｃ | 333,123 | 3.39% | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | ▼ | -0.41% |
| 2024-04-23 | 3498 | 霞ヶ関Ｃ | 367,223 | 3.74% | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | ▲ | 0.35% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 390,223 | 3.98% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▲ | 0.23% |
| 2024-04-25 | 3498 | 霞ヶ関Ｃ | 398,623 | 4.06% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▲ | 0.07% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 449,823 | 4.58% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.52% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 451,523 | 4.60% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▲ | 0.01% |
| 2024-05-01 | 3498 | 霞ヶ関Ｃ | 398,823 | 4.06% | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | ▼ | -0.54% |
| 2024-05-02 | 3498 | 霞ヶ関Ｃ | 350,623 | 3.57% | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 | ▼ | -0.48% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 358,823 | 3.66% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▲ | 0.09% |
| 2024-05-08 | 3498 | 霞ヶ関Ｃ | 293,223 | 2.99% | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 | ▼ | -0.67% |
| 2024-05-09 | 3498 | 霞ヶ関Ｃ | 258,223 | 2.63% | 18,160 | 18,770 | 17,870 | 18,060 | 1,671,000 | ▼ | -0.36% |
| 2024-05-10 | 3498 | 霞ヶ関Ｃ | 215,423 | 2.19% | 18,460 | 19,130 | 17,810 | 18,280 | 2,383,600 | ▼ | -0.43% |
| 2024-05-13 | 3498 | 霞ヶ関Ｃ | 182,823 | 1.86% | 18,060 | 18,290 | 17,450 | 17,970 | 1,010,300 | ▼ | -0.32% |
| 2024-05-14 | 3498 | 霞ヶ関Ｃ | 186,823 | 1.90% | 17,980 | 18,660 | 17,690 | 18,370 | 1,178,300 | ▲ | 0.03% |
| 2024-05-15 | 3498 | 霞ヶ関Ｃ | 217,023 | 2.21% | 18,550 | 19,170 | 18,160 | 18,160 | 1,798,300 | ▲ | 0.31% |
| 2024-05-16 | 3498 | 霞ヶ関Ｃ | 237,623 | 2.41% | 18,390 | 18,830 | 17,700 | 17,830 | 1,172,700 | ▲ | 0.2% |
| 2024-05-20 | 3498 | 霞ヶ関Ｃ | 226,023 | 2.29% | 17,170 | 18,920 | 17,140 | 18,910 | 1,521,300 | ▼ | -0.12% |
| 2024-05-22 | 3498 | 霞ヶ関Ｃ | 265,823 | 2.70% | 19,020 | 19,040 | 17,710 | 17,710 | 853,200 | ▲ | 0.41% |
| 2024-05-23 | 3498 | 霞ヶ関Ｃ | 288,223 | 2.93% | 17,890 | 17,920 | 17,400 | 17,790 | 557,200 | ▲ | 0.23% |
| 2024-05-24 | 3498 | 霞ヶ関Ｃ | 309,023 | 3.14% | 17,500 | 18,140 | 17,120 | 17,120 | 780,800 | ▲ | 0.2% |
| 2024-05-27 | 3498 | 霞ヶ関Ｃ | 325,623 | 3.31% | 17,230 | 17,650 | 17,010 | 17,160 | 573,100 | ▲ | 0.16% |
| 2024-05-28 | 3498 | 霞ヶ関Ｃ | 305,723 | 3.11% | 17,220 | 17,520 | 16,620 | 16,800 | 617,300 | ▼ | -0.2% |
| 2024-05-30 | 3498 | 霞ヶ関Ｃ | 351,023 | 3.57% | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 | ▲ | 0.46% |
| 2024-05-31 | 3498 | 霞ヶ関Ｃ | 422,625 | 4.29% | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | ▲ | 0.72% |
| 2024-06-03 | 3498 | 霞ヶ関Ｃ | 456,725 | 4.64% | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 | ▲ | 0.34% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 558,625 | 5.68% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▲ | 1.04% |
| 2024-06-05 | 3498 | 霞ヶ関Ｃ | 502,925 | 5.11% | 15,850 | 16,600 | 15,670 | 16,430 | 1,010,000 | ▼ | -0.56% |
| 2024-06-06 | 3498 | 霞ヶ関Ｃ | 484,125 | 4.92% | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 | ▼ | -0.19% |
| 2024-06-07 | 3498 | 霞ヶ関Ｃ | 505,925 | 5.14% | 15,030 | 15,450 | 14,910 | 15,060 | 491,900 | ▲ | 0.21% |
| 2024-06-10 | 3498 | 霞ヶ関Ｃ | 497,325 | 5.05% | 15,050 | 15,750 | 14,780 | 15,370 | 640,300 | ▼ | -0.08% |
| 2024-06-11 | 3498 | 霞ヶ関Ｃ | 512,425 | 5.21% | 15,630 | 15,780 | 15,270 | 15,400 | 521,700 | ▲ | 0.16% |
| 2024-06-12 | 3498 | 霞ヶ関Ｃ | 528,025 | 5.37% | 15,310 | 15,360 | 15,070 | 15,190 | 282,400 | ▲ | 0.16% |
| 2024-06-13 | 3498 | 霞ヶ関Ｃ | 564,625 | 5.74% | 15,300 | 15,620 | 14,880 | 15,010 | 513,800 | ▲ | 0.37% |
| 2024-06-17 | 3498 | 霞ヶ関Ｃ | 550,325 | 5.59% | 14,130 | 14,460 | 13,790 | 14,020 | 479,200 | ▼ | -0.15% |
| 2024-06-19 | 3498 | 霞ヶ関Ｃ | 527,825 | 5.36% | 14,310 | 14,360 | 13,970 | 14,110 | 310,200 | ▼ | -0.22% |
| 2024-06-21 | 3498 | 霞ヶ関Ｃ | 546,825 | 5.56% | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 | ▲ | 0.19% |
| 2024-06-24 | 3498 | 霞ヶ関Ｃ | 531,025 | 5.40% | 13,000 | 13,720 | 12,830 | 13,480 | 522,400 | ▼ | -0.15% |
| 2024-06-27 | 3498 | 霞ヶ関Ｃ | 524,225 | 5.33% | 13,330 | 13,630 | 13,220 | 13,530 | 256,700 | ▼ | -0.07% |
| 2024-06-28 | 3498 | 霞ヶ関Ｃ | 559,425 | 5.69% | 13,650 | 14,020 | 13,520 | 13,840 | 391,700 | ▲ | 0.36% |
| 2024-07-01 | 3498 | 霞ヶ関Ｃ | 601,025 | 6.11% | 13,860 | 13,910 | 13,160 | 13,310 | 400,200 | ▲ | 0.41% |
| 2024-07-02 | 3498 | 霞ヶ関Ｃ | 610,025 | 6.20% | 13,200 | 13,540 | 12,960 | 13,210 | 428,100 | ▲ | 0.08% |
| 2024-07-03 | 3498 | 霞ヶ関Ｃ | 552,025 | 5.61% | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 | ▼ | -0.58% |
| 2024-07-04 | 3498 | 霞ヶ関Ｃ | 601,825 | 6.12% | 17,010 | 17,010 | 14,740 | 14,860 | 2,247,200 | ▲ | 0.5% |
| 2024-07-05 | 3498 | 霞ヶ関Ｃ | 652,525 | 6.63% | 14,600 | 15,050 | 14,080 | 14,850 | 1,210,600 | ▲ | 0.5% |
| 2024-07-05 | 3498 | 霞ヶ関Ｃ | 652,525 | 6.63% | 14,600 | 15,050 | 14,080 | 14,850 | 1,210,600 | ▲ | 0.5% |
| 2024-07-08 | 3498 | 霞ヶ関Ｃ | 646,425 | 6.57% | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 | ▼ | -0.05% |
| 2024-07-09 | 3498 | 霞ヶ関Ｃ | 677,625 | 6.89% | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 | ▲ | 0.31% |
| 2024-07-11 | 3498 | 霞ヶ関Ｃ | 649,425 | 6.60% | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 | ▼ | -0.29% |
| 2024-07-12 | 3498 | 霞ヶ関Ｃ | 669,025 | 6.80% | 14,780 | 15,080 | 14,410 | 14,850 | 577,400 | ▲ | 0.2% |
| 2024-07-16 | 3498 | 霞ヶ関Ｃ | 681,825 | 6.93% | 14,890 | 14,990 | 14,300 | 14,300 | 355,700 | ▲ | 0.12% |
| 2024-07-17 | 3498 | 霞ヶ関Ｃ | 670,525 | 6.82% | 14,140 | 14,300 | 13,970 | 14,000 | 341,400 | ▼ | -0.1% |
| 2024-07-23 | 3498 | 霞ヶ関Ｃ | 665,925 | 6.76% | 13,100 | 13,280 | 12,520 | 12,610 | 344,100 | ▼ | -0.06% |
| 2024-07-24 | 3498 | 霞ヶ関Ｃ | 609,125 | 6.18% | 12,410 | 12,510 | 12,150 | 12,250 | 426,500 | ▼ | -0.58% |
| 2024-07-25 | 3498 | 霞ヶ関Ｃ | 552,025 | 5.60% | 11,880 | 12,080 | 11,460 | 11,520 | 585,800 | ▼ | -0.58% |
| 2024-07-26 | 3498 | 霞ヶ関Ｃ | 604,925 | 6.14% | 11,490 | 12,500 | 11,470 | 11,940 | 729,400 | ▲ | 0.54% |
| 2024-07-29 | 3498 | 霞ヶ関Ｃ | 616,825 | 6.26% | 11,900 | 12,240 | 11,680 | 12,160 | 305,500 | ▲ | 0.12% |
| 2024-08-01 | 3498 | 霞ヶ関Ｃ | 583,125 | 5.92% | 12,760 | 12,900 | 11,720 | 12,320 | 450,000 | ▼ | -0.33% |
| 2024-08-02 | 3498 | 霞ヶ関Ｃ | 517,025 | 5.25% | 11,630 | 11,780 | 10,920 | 10,950 | 618,000 | ▼ | -0.67% |
| 2024-08-05 | 3498 | 霞ヶ関Ｃ | 421,825 | 4.28% | 9,150 | 10,040 | 7,950 | 7,950 | 1,446,800 | ▼ | -0.96% |
| 2024-08-07 | 3498 | 霞ヶ関Ｃ | 435,325 | 4.42% | 9,160 | 10,900 | 9,150 | 10,430 | 1,479,100 | ▲ | 0.13% |
| 2024-08-13 | 3498 | 霞ヶ関Ｃ | 458,305 | 4.65% | 12,160 | 12,210 | 11,420 | 11,690 | 751,900 | ▲ | 0.23% |
| 2024-08-14 | 3498 | 霞ヶ関Ｃ | 451,405 | 4.58% | 11,800 | 12,080 | 11,330 | 11,530 | 706,800 | ▼ | -0.07% |
| 2024-08-16 | 3498 | 霞ヶ関Ｃ | 430,422 | 4.37% | 12,780 | 13,650 | 12,570 | 13,590 | 1,519,700 | ▼ | -0.2% |
| 2024-08-20 | 3498 | 霞ヶ関Ｃ | 418,219 | 4.24% | 14,220 | 14,590 | 14,020 | 14,460 | 858,300 | ▼ | -0.12% |
| 2024-08-22 | 3498 | 霞ヶ関Ｃ | 406,922 | 4.12% | 14,550 | 15,540 | 14,530 | 15,380 | 1,760,000 | ▼ | -0.12% |
| 2024-08-23 | 3498 | 霞ヶ関Ｃ | 395,822 | 4.01% | 15,410 | 15,490 | 15,140 | 15,350 | 600,500 | ▼ | -0.11% |
| 2024-08-26 | 3498 | 霞ヶ関Ｃ | 434,722 | 4.40% | 15,700 | 15,930 | 15,340 | 15,410 | 708,900 | ▲ | 0.39% |
| 2024-09-02 | 3498 | 霞ヶ関Ｃ | 491,752 | 4.98% | 14,940 | 15,230 | 14,370 | 14,370 | 653,900 | ▲ | 0.1% |
| 2024-09-03 | 3498 | 霞ヶ関Ｃ | 467,352 | 4.74% | 14,410 | 14,510 | 13,690 | 13,750 | 685,200 | ▼ | -0.24% |
| 2024-09-04 | 3498 | 霞ヶ関Ｃ | 400,852 | 4.06% | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | ▼ | -0.68% |
| 2024-09-05 | 3498 | 霞ヶ関Ｃ | 412,152 | 4.18% | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | ▲ | 0.12% |
| 2024-09-09 | 3498 | 霞ヶ関Ｃ | 419,452 | 4.25% | 12,330 | 13,200 | 12,250 | 13,080 | 803,600 | ▲ | 0.07% |
| 2024-09-10 | 3498 | 霞ヶ関Ｃ | 425,752 | 4.31% | 13,290 | 13,500 | 12,880 | 13,490 | 573,400 | ▲ | 0.05% |
| 2024-09-11 | 3498 | 霞ヶ関Ｃ | 436,252 | 4.42% | 13,400 | 13,580 | 12,750 | 12,880 | 611,800 | ▲ | 0.11% |
| 2024-09-12 | 3498 | 霞ヶ関Ｃ | 397,452 | 4.03% | 13,440 | 14,050 | 13,420 | 14,020 | 909,700 | ▼ | -0.38% |
| 2024-09-17 | 3498 | 霞ヶ関Ｃ | 392,452 | 3.98% | 13,760 | 13,930 | 13,100 | 13,500 | 514,100 | ▼ | -0.05% |
| 2024-09-18 | 3498 | 霞ヶ関Ｃ | 365,152 | 3.70% | 13,970 | 14,650 | 13,910 | 14,180 | 1,062,900 | ▼ | -0.27% |
| 2024-09-19 | 3498 | 霞ヶ関Ｃ | 358,852 | 3.64% | 14,480 | 14,840 | 14,210 | 14,540 | 866,700 | ▼ | -0.06% |
| 2024-09-20 | 3498 | 霞ヶ関Ｃ | 367,352 | 3.72% | 15,000 | 15,170 | 14,330 | 14,680 | 1,204,000 | ▲ | 0.08% |
| 2024-09-24 | 3498 | 霞ヶ関Ｃ | 379,452 | 3.84% | 14,800 | 15,160 | 14,280 | 14,640 | 710,300 | ▲ | 0.11% |
| 2024-09-25 | 3498 | 霞ヶ関Ｃ | 358,452 | 3.63% | 14,600 | 15,050 | 14,400 | 14,710 | 718,400 | ▼ | -0.2% |
| 2024-09-26 | 3498 | 霞ヶ関Ｃ | 317,052 | 3.21% | 14,900 | 15,350 | 14,660 | 15,350 | 945,300 | ▼ | -0.41% |
| 2024-09-30 | 3498 | 霞ヶ関Ｃ | 336,352 | 3.41% | 15,500 | 16,080 | 14,980 | 14,980 | 1,018,500 | ▲ | 0.2% |
| 2024-10-01 | 3498 | 霞ヶ関Ｃ | 319,652 | 3.24% | 15,520 | 16,160 | 15,230 | 15,900 | 1,108,700 | ▼ | -0.16% |
| 2024-10-02 | 3498 | 霞ヶ関Ｃ | 300,152 | 3.04% | 15,800 | 16,120 | 15,470 | 15,510 | 1,416,000 | ▼ | -0.2% |
| 2024-10-03 | 3498 | 霞ヶ関Ｃ | 161,652 | 1.63% | 17,110 | 19,490 | 17,090 | 18,750 | 5,690,400 | ▼ | -1.41% |
| 2024-10-04 | 3498 | 霞ヶ関Ｃ | 181,977 | 1.84% | 18,600 | 19,130 | 17,650 | 18,650 | 4,186,800 | ▲ | 0.21% |
| 2024-10-07 | 3498 | 霞ヶ関Ｃ | 205,877 | 2.08% | 19,450 | 19,820 | 17,720 | 17,720 | 3,812,300 | ▲ | 0.24% |
| 2024-10-08 | 3498 | 霞ヶ関Ｃ | 240,577 | 2.43% | 17,580 | 17,770 | 16,950 | 17,090 | 2,030,700 | ▲ | 0.35% |
| 2024-10-09 | 3498 | 霞ヶ関Ｃ | 246,977 | 2.50% | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 | ▲ | 0.06% |
| 2024-10-10 | 3498 | 霞ヶ関Ｃ | 244,377 | 2.47% | 17,730 | 18,180 | 16,640 | 16,830 | 2,845,900 | ▼ | -0.02% |
| 2024-10-11 | 3498 | 霞ヶ関Ｃ | 233,777 | 2.37% | 16,820 | 17,060 | 16,320 | 16,750 | 1,696,800 | ▼ | -0.1% |
| 2024-10-15 | 3498 | 霞ヶ関Ｃ | 247,977 | 2.51% | 17,000 | 17,060 | 16,320 | 16,420 | 1,287,200 | ▲ | 0.13% |
| 2024-10-16 | 3498 | 霞ヶ関Ｃ | 260,977 | 2.64% | 16,230 | 16,550 | 16,100 | 16,120 | 1,049,500 | ▲ | 0.13% |
| 2024-10-17 | 3498 | 霞ヶ関Ｃ | 254,577 | 2.58% | 16,190 | 16,400 | 15,600 | 16,100 | 1,240,700 | ▼ | -0.06% |
| 2024-10-18 | 3498 | 霞ヶ関Ｃ | 376,377 | 3.81% | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 | ▲ | 1.23% |
| 2024-10-21 | 3498 | 霞ヶ関Ｃ | 357,777 | 3.62% | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 | ▼ | -0.18% |
| 2024-10-22 | 3498 | 霞ヶ関Ｃ | 388,377 | 3.93% | 15,280 | 15,430 | 14,940 | 15,090 | 1,344,000 | ▲ | 0.31% |
| 2024-10-23 | 3498 | 霞ヶ関Ｃ | 380,477 | 3.85% | 14,920 | 15,020 | 14,280 | 14,470 | 1,270,600 | ▼ | -0.08% |
| 2024-10-24 | 3498 | 霞ヶ関Ｃ | 332,177 | 3.36% | 14,200 | 14,860 | 14,100 | 14,860 | 1,319,200 | ▼ | -0.49% |
| 2024-10-25 | 3498 | 霞ヶ関Ｃ | 337,777 | 3.42% | 14,820 | 15,070 | 14,420 | 14,490 | 1,087,700 | ▲ | 0.06% |
| 2024-10-28 | 3498 | 霞ヶ関Ｃ | 306,777 | 3.11% | 14,550 | 15,410 | 14,500 | 15,370 | 1,205,600 | ▼ | -0.31% |
| 2024-10-29 | 3498 | 霞ヶ関Ｃ | 320,477 | 3.24% | 15,300 | 15,570 | 15,180 | 15,230 | 888,100 | ▲ | 0.13% |
| 2024-10-31 | 3498 | 霞ヶ関Ｃ | 335,777 | 3.40% | 15,090 | 15,380 | 14,820 | 14,850 | 535,600 | ▲ | 0.15% |
| 2024-11-01 | 3498 | 霞ヶ関Ｃ | 320,977 | 3.25% | 14,650 | 14,910 | 14,550 | 14,650 | 426,800 | ▼ | -0.14% |
| 2024-11-05 | 3498 | 霞ヶ関Ｃ | 334,384 | 3.39% | 14,650 | 14,920 | 14,450 | 14,480 | 466,800 | ▲ | 0.14% |
| 2024-11-06 | 3498 | 霞ヶ関Ｃ | 309,284 | 3.13% | 14,620 | 15,280 | 14,500 | 15,230 | 666,100 | ▼ | -0.26% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 320,784 | 3.25% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▲ | 0.12% |
| 2024-11-08 | 3498 | 霞ヶ関Ｃ | 348,784 | 3.53% | 14,390 | 14,540 | 14,050 | 14,250 | 661,700 | ▲ | 0.27% |
| 2024-11-11 | 3498 | 霞ヶ関Ｃ | 357,640 | 3.62% | 14,250 | 14,450 | 14,080 | 14,150 | 412,900 | ▲ | 0.09% |
| 2024-11-12 | 3498 | 霞ヶ関Ｃ | 382,140 | 3.87% | 14,130 | 14,250 | 13,510 | 13,620 | 776,400 | ▲ | 0.25% |
| 2024-11-13 | 3498 | 霞ヶ関Ｃ | 346,248 | 3.51% | 13,590 | 13,710 | 13,310 | 13,330 | 459,400 | ▼ | -0.36% |
| 2024-11-14 | 3498 | 霞ヶ関Ｃ | 338,148 | 3.42% | 13,330 | 13,440 | 12,960 | 13,000 | 505,800 | ▼ | -0.08% |
| 2024-11-20 | 3498 | 霞ヶ関Ｃ | 331,250 | 3.35% | 12,800 | 12,820 | 12,390 | 12,480 | 503,300 | ▼ | -0.06% |
| 2024-11-22 | 3498 | 霞ヶ関Ｃ | 366,053 | 3.71% | 12,570 | 12,730 | 12,130 | 12,610 | 1,067,700 | ▲ | 0.35% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 363,353 | 3.68% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▼ | -0.02% |
| 2024-11-27 | 3498 | 霞ヶ関Ｃ | 337,259 | 3.41% | 12,750 | 12,890 | 12,540 | 12,850 | 722,900 | ▼ | -0.27% |
| 2024-11-28 | 3498 | 霞ヶ関Ｃ | 329,459 | 3.34% | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 | ▼ | -0.07% |
| 2024-11-29 | 3498 | 霞ヶ関Ｃ | 321,459 | 3.25% | 12,760 | 12,900 | 12,320 | 12,500 | 659,600 | ▼ | -0.08% |
| 2024-12-02 | 3498 | 霞ヶ関Ｃ | 313,459 | 3.17% | 12,490 | 12,610 | 12,340 | 12,360 | 429,500 | ▼ | -0.08% |
| 2024-12-04 | 3498 | 霞ヶ関Ｃ | 305,238 | 3.09% | 13,030 | 13,040 | 12,770 | 12,790 | 393,500 | ▼ | -0.08% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 318,635 | 3.23% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.14% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 305,033 | 3.09% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.14% |
| 2024-12-10 | 3498 | 霞ヶ関Ｃ | 290,533 | 2.94% | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 | ▼ | -0.14% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 271,733 | 2.75% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▼ | -0.18% |
| 2024-12-12 | 3498 | 霞ヶ関Ｃ | 265,933 | 2.69% | 11,660 | 11,740 | 11,400 | 11,410 | 511,000 | ▼ | -0.06% |
| 2024-12-13 | 3498 | 霞ヶ関Ｃ | 269,133 | 2.72% | 11,390 | 11,530 | 11,150 | 11,170 | 602,400 | ▲ | 0.03% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 280,433 | 2.84% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▲ | 0.11% |
| 2024-12-18 | 3498 | 霞ヶ関Ｃ | 329,833 | 3.34% | 12,360 | 12,990 | 12,170 | 12,730 | 1,378,300 | ▲ | 0.5% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 359,533 | 3.64% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▲ | 0.3% |
| 2024-12-23 | 3498 | 霞ヶ関Ｃ | 368,628 | 3.73% | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 | ▲ | 0.08% |
| 2024-12-25 | 3498 | 霞ヶ関Ｃ | 402,328 | 4.07% | 12,880 | 12,880 | 12,430 | 12,620 | 621,600 | ▲ | 0.34% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 377,028 | 3.82% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.25% |
| 2024-12-30 | 3498 | 霞ヶ関Ｃ | 374,128 | 3.79% | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 | ▼ | -0.02% |
| 2025-01-06 | 3498 | 霞ヶ関Ｃ | 348,129 | 3.52% | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | ▼ | -0.27% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 339,329 | 3.44% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▼ | -0.08% |
| 2025-01-09 | 3498 | 霞ヶ関Ｃ | 282,229 | 2.86% | 14,350 | 14,750 | 14,230 | 14,720 | 910,200 | ▼ | -0.58% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 248,929 | 2.52% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▼ | -0.33% |
| 2025-01-14 | 3498 | 霞ヶ関Ｃ | 270,529 | 2.74% | 14,630 | 14,770 | 14,210 | 14,540 | 835,200 | ▲ | 0.22% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 326,229 | 3.30% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▲ | 0.55% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 363,329 | 3.68% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▲ | 0.38% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 320,029 | 3.24% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.43% |
| 2025-01-20 | 3498 | 霞ヶ関Ｃ | 278,429 | 2.82% | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 | ▼ | -0.42% |
| 2025-01-21 | 3498 | 霞ヶ関Ｃ | 188,119 | 1.90% | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 | ▼ | -0.92% |
| 2025-01-22 | 3498 | 霞ヶ関Ｃ | 185,219 | 1.87% | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | ▼ | -0.02% |
| 2025-01-23 | 3498 | 霞ヶ関Ｃ | 261,119 | 2.64% | 14,660 | 14,700 | 13,830 | 13,830 | 848,700 | ▲ | 0.77% |
| 2025-01-24 | 3498 | 霞ヶ関Ｃ | 243,223 | 2.46% | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 | ▼ | -0.18% |
| 2025-01-27 | 3498 | 霞ヶ関Ｃ | 225,623 | 2.28% | 14,030 | 14,440 | 13,820 | 14,220 | 745,800 | ▼ | -0.18% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 183,223 | 1.85% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.42% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 167,241 | 1.69% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.16% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 204,539 | 2.07% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.37% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 151,234 | 1.53% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.53% |
| 2025-01-31 | 3498 | 霞ヶ関Ｃ | 151,234 | 1.53% | 14,900 | 15,110 | 14,760 | 14,990 | 622,300 | ▼ | -0.53% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 161,236 | 1.63% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.09% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 161,236 | 1.63% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▲ | 0.09% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 135,030 | 1.36% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.26% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 135,030 | 1.36% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.26% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 119,130 | 1.20% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▼ | -0.16% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 119,130 | 1.20% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▼ | -0.16% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 104,927 | 1.06% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.13% |
| 2025-02-06 | 3498 | 霞ヶ関Ｃ | 104,927 | 1.06% | 14,810 | 15,040 | 14,720 | 15,010 | 445,300 | ▼ | -0.13% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 95,327 | 0.96% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▼ | -0.1% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 95,327 | 0.96% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▼ | -0.1% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 80,227 | 0.81% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.14% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 80,227 | 0.81% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.14% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 71,427 | 0.72% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.09% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 71,427 | 0.72% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.09% |
| 2025-02-14 | 3498 | 霞ヶ関Ｃ | 97,027 | 0.98% | 15,610 | 16,020 | 15,560 | 15,870 | 575,900 | ▲ | 0.26% |
| 2025-02-17 | 3498 | 霞ヶ関Ｃ | 213,627 | 2.16% | 15,910 | 15,920 | 14,840 | 14,840 | 837,400 | ▲ | 1.18% |
| 2025-02-18 | 3498 | 霞ヶ関Ｃ | 234,027 | 2.37% | 14,840 | 15,220 | 14,830 | 14,990 | 491,000 | ▲ | 0.2% |
| 2025-02-19 | 3498 | 霞ヶ関Ｃ | 210,927 | 2.13% | 15,110 | 15,300 | 14,890 | 14,890 | 517,600 | ▼ | -0.24% |
| 2025-02-20 | 3498 | 霞ヶ関Ｃ | 205,127 | 2.07% | 14,870 | 14,980 | 14,170 | 14,320 | 705,500 | ▼ | -0.06% |
| 2025-02-21 | 3498 | 霞ヶ関Ｃ | 187,227 | 1.89% | 14,180 | 14,450 | 14,060 | 14,230 | 531,600 | ▼ | -0.17% |
| 2025-02-25 | 3498 | 霞ヶ関Ｃ | 171,627 | 1.73% | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 | ▼ | -0.15% |
| 2025-02-28 | 3498 | 霞ヶ関Ｃ | 292,207 | 2.96% | 14,680 | 14,870 | 13,850 | 14,010 | 569,300 | ▲ | 1.23% |
| 2025-03-03 | 3498 | 霞ヶ関Ｃ | 319,707 | 3.24% | 14,300 | 14,350 | 13,950 | 14,000 | 324,300 | ▲ | 0.28% |
| 2025-03-06 | 3498 | 霞ヶ関Ｃ | 304,007 | 3.08% | 13,620 | 13,620 | 13,260 | 13,450 | 303,400 | ▼ | -0.16% |
| 2025-03-07 | 3498 | 霞ヶ関Ｃ | 278,307 | 2.82% | 13,150 | 13,280 | 12,950 | 12,950 | 341,200 | ▼ | -0.26% |
| 2025-03-10 | 3498 | 霞ヶ関Ｃ | 255,407 | 2.58% | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 | ▼ | -0.23% |
| 2025-03-11 | 3498 | 霞ヶ関Ｃ | 228,207 | 2.31% | 12,550 | 13,000 | 12,360 | 12,910 | 530,600 | ▼ | -0.27% |
| 2025-03-14 | 3498 | 霞ヶ関Ｃ | 225,907 | 2.28% | 12,690 | 12,810 | 12,620 | 12,750 | 264,200 | ▼ | -0.03% |
| 2025-03-17 | 3498 | 霞ヶ関Ｃ | 227,107 | 2.30% | 12,990 | 13,080 | 12,720 | 12,760 | 347,200 | ▲ | 0.02% |
| 2025-03-18 | 3498 | 霞ヶ関Ｃ | 226,307 | 2.29% | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | ▼ | -0% |
| 2025-03-19 | 3498 | 霞ヶ関Ｃ | 237,309 | 2.40% | 13,260 | 13,270 | 13,020 | 13,020 | 327,400 | ▲ | 0.1% |
| 2025-03-21 | 3498 | 霞ヶ関Ｃ | 225,209 | 2.28% | 13,100 | 13,280 | 12,970 | 13,230 | 397,300 | ▼ | -0.12% |
| 2025-03-27 | 3498 | 霞ヶ関Ｃ | 213,809 | 2.16% | 13,130 | 13,340 | 13,130 | 13,250 | 211,000 | ▼ | -0.11% |
| 2025-03-28 | 3498 | 霞ヶ関Ｃ | 222,914 | 2.25% | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | ▲ | 0.08% |
| 2025-03-31 | 3498 | 霞ヶ関Ｃ | 216,914 | 2.19% | 12,710 | 12,950 | 12,570 | 12,760 | 331,600 | ▼ | -0.06% |
| 2025-04-01 | 3498 | 霞ヶ関Ｃ | 226,214 | 2.29% | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | ▲ | 0.1% |
| 2025-04-02 | 3498 | 霞ヶ関Ｃ | 275,214 | 2.78% | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 | ▲ | 0.48% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 301,514 | 3.05% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.27% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 286,314 | 2.90% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.14% |
| 2025-04-07 | 3498 | 霞ヶ関Ｃ | 276,214 | 2.79% | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 | ▼ | -0.1% |
| 2025-04-09 | 3498 | 霞ヶ関Ｃ | 255,014 | 2.58% | 10,920 | 11,110 | 10,370 | 10,740 | 953,200 | ▼ | -0.2% |
| 2025-04-10 | 3498 | 霞ヶ関Ｃ | 290,814 | 2.94% | 11,930 | 11,950 | 11,260 | 11,460 | 779,900 | ▲ | 0.35% |
| 2025-04-11 | 3498 | 霞ヶ関Ｃ | 222,614 | 2.25% | 11,200 | 12,160 | 11,130 | 12,160 | 738,500 | ▼ | -0.69% |
| 2025-04-14 | 3498 | 霞ヶ関Ｃ | 184,913 | 1.87% | 12,300 | 12,710 | 12,160 | 12,470 | 628,500 | ▼ | -0.37% |
| 2025-04-16 | 3498 | 霞ヶ関Ｃ | 166,795 | 1.69% | 12,580 | 12,610 | 12,000 | 12,170 | 363,700 | ▼ | -0.18% |
| 2025-04-17 | 3498 | 霞ヶ関Ｃ | 154,995 | 1.57% | 12,180 | 12,550 | 12,070 | 12,550 | 298,600 | ▼ | -0.11% |
| 2025-04-21 | 3498 | 霞ヶ関Ｃ | 128,595 | 1.30% | 12,580 | 12,940 | 12,510 | 12,840 | 427,600 | ▼ | -0.27% |
| 2025-04-23 | 3498 | 霞ヶ関Ｃ | 122,595 | 1.24% | 12,920 | 13,020 | 12,730 | 12,950 | 306,600 | ▼ | -0.06% |
| 2025-04-30 | 3498 | 霞ヶ関Ｃ | 132,395 | 1.33% | 12,340 | 12,410 | 12,140 | 12,270 | 276,200 | ▲ | 0.09% |
| 2025-05-01 | 3498 | 霞ヶ関Ｃ | 141,095 | 1.42% | 12,110 | 12,150 | 11,900 | 12,000 | 329,300 | ▲ | 0.08% |
| 2025-05-02 | 3498 | 霞ヶ関Ｃ | 136,295 | 1.37% | 12,050 | 12,120 | 11,750 | 11,950 | 275,000 | ▼ | -0.04% |
| 2025-05-07 | 3498 | 霞ヶ関Ｃ | 150,295 | 1.52% | 12,010 | 12,830 | 11,970 | 12,830 | 509,400 | ▲ | 0.14% |
| 2025-05-12 | 3498 | 霞ヶ関Ｃ | 139,895 | 1.41% | 12,650 | 12,820 | 12,600 | 12,600 | 235,100 | ▼ | -0.11% |
| 2025-05-13 | 3498 | 霞ヶ関Ｃ | 136,565 | 1.38% | 12,700 | 12,800 | 12,380 | 12,650 | 301,100 | ▼ | -0.03% |
| 2025-05-14 | 3498 | 霞ヶ関Ｃ | 148,065 | 1.49% | 12,590 | 12,590 | 12,290 | 12,380 | 227,700 | ▲ | 0.11% |
| 2025-05-15 | 3498 | 霞ヶ関Ｃ | 160,164 | 1.62% | 12,380 | 12,410 | 12,030 | 12,040 | 221,300 | ▲ | 0.13% |
| 2025-05-19 | 3498 | 霞ヶ関Ｃ | 169,464 | 1.71% | 12,050 | 12,310 | 12,020 | 12,110 | 190,000 | ▲ | 0.08% |
| 2025-05-20 | 3498 | 霞ヶ関Ｃ | 180,164 | 1.82% | 12,150 | 12,210 | 11,880 | 11,880 | 225,800 | ▲ | 0.11% |
| 2025-05-26 | 3498 | 霞ヶ関Ｃ | 177,184 | 1.79% | 12,090 | 12,800 | 12,060 | 12,630 | 442,600 | ▼ | -0.03% |
| 2025-05-27 | 3498 | 霞ヶ関Ｃ | 181,384 | 1.83% | 12,600 | 13,420 | 12,590 | 13,100 | 814,800 | ▲ | 0.04% |
| 2025-05-28 | 3498 | 霞ヶ関Ｃ | 177,076 | 1.79% | 13,170 | 13,670 | 13,130 | 13,400 | 702,400 | ▼ | -0.04% |
| 2025-05-29 | 3498 | 霞ヶ関Ｃ | 159,076 | 1.60% | 13,480 | 13,640 | 13,280 | 13,540 | 409,100 | ▼ | -0.18% |
| 2025-05-30 | 3498 | 霞ヶ関Ｃ | 150,976 | 1.52% | 13,450 | 13,660 | 13,360 | 13,570 | 353,400 | ▼ | -0.08% |
| 2025-06-02 | 3498 | 霞ヶ関Ｃ | 141,276 | 1.42% | 13,500 | 13,770 | 13,270 | 13,730 | 336,700 | ▼ | -0.1% |
| 2025-06-03 | 3498 | 霞ヶ関Ｃ | 136,976 | 1.38% | 13,760 | 13,850 | 13,480 | 13,570 | 304,700 | ▼ | -0.04% |
| 2025-04-24 | 350A | デジグリッド | 42,900 | 0.69% | 5,450 | 5,650 | 5,070 | 5,300 | 1,249,100 | ▲ | 0.69% |
| 2025-04-25 | 350A | デジグリッド | 94,600 | 1.52% | 5,300 | 5,490 | 4,970 | 5,000 | 640,400 | ▲ | 0.83% |
| 2025-04-28 | 350A | デジグリッド | 176,900 | 2.86% | 5,020 | 5,310 | 4,820 | 5,030 | 811,800 | ▲ | 1.34% |
| 2025-04-30 | 350A | デジグリッド | 184,500 | 2.98% | 5,050 | 5,560 | 5,030 | 5,380 | 989,700 | ▲ | 0.12% |
| 2025-05-02 | 350A | デジグリッド | 288,600 | 4.66% | 5,170 | 5,190 | 4,850 | 4,855 | 691,400 | ▲ | 1.68% |
| 2025-05-07 | 350A | デジグリッド | 303,700 | 4.91% | 4,855 | 4,940 | 4,710 | 4,925 | 397,200 | ▲ | 0.25% |
| 2025-05-08 | 350A | デジグリッド | 316,600 | 5.12% | 4,925 | 4,980 | 4,615 | 4,625 | 621,700 | ▲ | 0.2% |
| 2025-05-09 | 350A | デジグリッド | 300,400 | 4.85% | 4,645 | 4,785 | 4,645 | 4,720 | 244,800 | ▼ | -0.27% |
| 2025-05-12 | 350A | デジグリッド | 283,600 | 4.58% | 4,755 | 5,070 | 4,715 | 5,050 | 313,500 | ▼ | -0.26% |
| 2025-05-13 | 350A | デジグリッド | 277,500 | 4.48% | 5,050 | 5,150 | 4,950 | 5,050 | 197,000 | ▼ | -0.09% |
| 2025-05-14 | 350A | デジグリッド | 269,600 | 4.36% | 5,050 | 5,090 | 4,890 | 5,050 | 184,300 | ▼ | -0.12% |
| 2025-05-15 | 350A | デジグリッド | 221,000 | 3.57% | 5,070 | 5,550 | 5,070 | 5,410 | 409,800 | ▼ | -0.79% |
| 2025-05-16 | 350A | デジグリッド | 206,000 | 3.33% | 5,390 | 5,700 | 5,280 | 5,650 | 323,100 | ▼ | -0.23% |
| 2025-05-19 | 350A | デジグリッド | 175,400 | 2.83% | 5,900 | 6,310 | 5,840 | 6,240 | 585,400 | ▼ | -0.5% |
| 2025-05-20 | 350A | デジグリッド | 160,900 | 2.60% | 6,240 | 6,550 | 6,090 | 6,500 | 588,100 | ▼ | -0.23% |
| 2025-05-22 | 350A | デジグリッド | 123,900 | 1.91% | 6,330 | 7,010 | 6,230 | 7,000 | 549,900 | ▼ | -0.69% |
| 2025-05-26 | 350A | デジグリッド | 130,400 | 2.01% | 7,070 | 7,440 | 7,030 | 7,290 | 345,100 | ▲ | 0.09% |
| 2025-05-28 | 350A | デジグリッド | 139,900 | 2.16% | 7,820 | 7,820 | 7,360 | 7,500 | 407,000 | ▲ | 0.15% |
| 2025-05-30 | 350A | デジグリッド | 131,900 | 2.04% | 7,260 | 8,050 | 7,210 | 8,050 | 348,800 | ▼ | -0.12% |
| 2025-06-02 | 350A | デジグリッド | 145,400 | 2.25% | 8,200 | 8,200 | 7,570 | 7,600 | 456,600 | ▲ | 0.2% |
| 2025-06-04 | 350A | デジグリッド | 130,700 | 2.02% | 7,420 | 8,180 | 7,340 | 7,970 | 432,700 | ▼ | -0.23% |
| 2024-09-30 | 3541 | 農業総研 | 309,500 | 1.40% | 318 | 379 | 305 | 310 | 8,285,300 | ▲ | 1.4% |
| 2024-10-01 | 3541 | 農業総研 | 296,200 | 1.34% | 310 | 319 | 296 | 297 | 1,615,200 | ▼ | -0.05% |
| 2024-10-02 | 3541 | 農業総研 | 321,900 | 1.46% | 291 | 299 | 287 | 294 | 692,900 | ▲ | 0.11% |
| 2024-10-03 | 3541 | 農業総研 | 292,000 | 1.32% | 297 | 303 | 284 | 285 | 823,100 | ▼ | -0.13% |
| 2024-10-04 | 3541 | 農業総研 | 266,600 | 1.21% | 286 | 292 | 282 | 286 | 404,200 | ▼ | -0.11% |
| 2024-10-10 | 3541 | 農業総研 | 341,100 | 1.54% | 280 | 280 | 265 | 267 | 681,300 | ▲ | 0.33% |
| 2024-10-15 | 3541 | 農業総研 | 367,700 | 1.66% | 268 | 284 | 261 | 280 | 604,300 | ▲ | 0.11% |
| 2024-10-16 | 3541 | 農業総研 | 408,800 | 1.85% | 274 | 279 | 261 | 261 | 441,300 | ▲ | 0.19% |
| 2024-10-22 | 3541 | 農業総研 | 439,700 | 1.99% | 268 | 268 | 259 | 259 | 156,100 | ▲ | 0.13% |
| 2024-10-24 | 3541 | 農業総研 | 412,000 | 1.87% | 253 | 253 | 248 | 250 | 227,300 | ▼ | -0.11% |
| 2024-10-25 | 3541 | 農業総研 | 370,900 | 1.68% | 250 | 251 | 241 | 245 | 284,900 | ▼ | -0.19% |
| 2024-10-30 | 3541 | 農業総研 | 343,700 | 1.56% | 255 | 256 | 251 | 253 | 125,400 | ▼ | -0.11% |
| 2024-10-31 | 3541 | 農業総研 | 327,200 | 1.48% | 253 | 260 | 252 | 260 | 105,400 | ▼ | -0.08% |
| 2024-11-05 | 3541 | 農業総研 | 303,400 | 1.37% | 252 | 256 | 250 | 254 | 83,900 | ▼ | -0.1% |
| 2024-11-11 | 3541 | 農業総研 | 278,300 | 1.26% | 255 | 258 | 253 | 258 | 75,200 | ▼ | -0.11% |
| 2024-11-15 | 3541 | 農業総研 | 258,800 | 1.17% | 253 | 258 | 252 | 253 | 89,600 | ▼ | -0.09% |
| 2024-11-25 | 3541 | 農業総研 | 229,500 | 1.04% | 260 | 269 | 260 | 267 | 157,300 | ▼ | -0.12% |
| 2024-11-29 | 3541 | 農業総研 | 246,100 | 1.11% | 269 | 272 | 268 | 272 | 106,100 | ▲ | 0.07% |
| 2024-12-06 | 3541 | 農業総研 | 237,300 | 1.07% | 259 | 262 | 256 | 261 | 51,400 | ▼ | -0.04% |
| 2024-12-09 | 3541 | 農業総研 | 215,000 | 0.97% | 260 | 268 | 260 | 267 | 106,200 | ▼ | -0.1% |
| 2024-12-12 | 3541 | 農業総研 | 194,800 | 0.88% | 262 | 265 | 261 | 263 | 60,700 | ▼ | -0.08% |
| 2024-12-19 | 3541 | 農業総研 | 173,500 | 0.78% | 248 | 251 | 244 | 246 | 89,000 | ▼ | -0.09% |
| 2024-12-24 | 3541 | 農業総研 | 148,600 | 0.67% | 236 | 239 | 231 | 238 | 128,900 | ▼ | -0.1% |
| 2025-01-08 | 3541 | 農業総研 | 160,400 | 0.72% | 244 | 255 | 244 | 248 | 123,600 | ▲ | 0.04% |
| 2025-01-10 | 3541 | 農業総研 | 182,900 | 0.83% | 248 | 252 | 245 | 248 | 151,400 | ▲ | 0.1% |
| 2025-01-14 | 3541 | 農業総研 | 73,000 | 0.33% | 283 | 299 | 270 | 290 | 4,636,700 | ▼ | -0.49% |
| 2025-05-15 | 3541 | 農業総研 | 118,600 | 0.53% | 321 | 325 | 317 | 319 | 123,500 | ▲ | 0.04% |
| 2025-05-16 | 3541 | 農業総研 | 108,100 | 0.49% | 321 | 339 | 317 | 339 | 208,200 | ▼ | -0.04% |
| 2024-03-06 | 3543 | コメダ | 243,867 | 0.52% | 2,685 | 2,704 | 2,680 | 2,694 | 193,300 | ▲ | 0.07% |
| 2024-03-08 | 3543 | コメダ | 283,167 | 0.61% | 2,707 | 2,713 | 2,681 | 2,699 | 252,200 | ▲ | 0.08% |
| 2024-03-12 | 3543 | コメダ | 324,667 | 0.70% | 2,685 | 2,709 | 2,659 | 2,709 | 220,900 | ▲ | 0.08% |
| 2024-03-13 | 3543 | コメダ | 319,167 | 0.69% | 2,714 | 2,719 | 2,689 | 2,701 | 134,900 | ▼ | -0.01% |
| 2024-03-18 | 3543 | コメダ | 129,867 | 0.28% | 2,730 | 2,732 | 2,719 | 2,726 | 120,100 | ▼ | -0.4% |
| 2024-04-18 | 3543 | コメダ | 245,267 | 0.53% | 2,530 | 2,573 | 2,528 | 2,567 | 232,900 | ▲ | 0.11% |
| 2024-04-23 | 3543 | コメダ | 289,367 | 0.62% | 2,608 | 2,610 | 2,581 | 2,581 | 265,500 | ▲ | 0.08% |
| 2024-04-26 | 3543 | コメダ | 333,367 | 0.72% | 2,583 | 2,615 | 2,572 | 2,606 | 257,800 | ▲ | 0.09% |
| 2024-05-02 | 3543 | コメダ | 154,468 | 0.33% | 2,610 | 2,615 | 2,592 | 2,597 | 118,800 | ▼ | -0.38% |
| 2024-03-01 | 3548 | バロック | 701,536 | 1.91% | 784 | 787 | 769 | 771 | 852,200 | ▲ | 0.53% |
| 2024-03-04 | 3548 | バロック | 684,336 | 1.86% | 772 | 773 | 765 | 769 | 436,800 | ▼ | -0.04% |
| 2024-03-06 | 3548 | バロック | 633,336 | 1.72% | 771 | 775 | 769 | 770 | 290,400 | ▼ | -0.14% |
| 2024-03-07 | 3548 | バロック | 673,636 | 1.83% | 771 | 773 | 765 | 766 | 392,100 | ▲ | 0.11% |
| 2024-03-08 | 3548 | バロック | 714,336 | 1.94% | 766 | 768 | 760 | 760 | 430,200 | ▲ | 0.1% |
| 2024-03-11 | 3548 | バロック | 795,136 | 2.16% | 759 | 761 | 737 | 743 | 621,400 | ▲ | 0.22% |
| 2024-03-12 | 3548 | バロック | 768,436 | 2.09% | 740 | 752 | 739 | 751 | 249,600 | ▼ | -0.07% |
| 2024-03-13 | 3548 | バロック | 779,136 | 2.12% | 754 | 763 | 753 | 761 | 281,500 | ▲ | 0.03% |
| 2024-03-14 | 3548 | バロック | 756,736 | 2.06% | 760 | 765 | 760 | 762 | 172,800 | ▼ | -0.06% |
| 2024-03-19 | 3548 | バロック | 729,136 | 1.98% | 761 | 766 | 760 | 766 | 169,300 | ▼ | -0.08% |
| 2024-03-22 | 3548 | バロック | 745,836 | 2.03% | 763 | 767 | 762 | 763 | 397,600 | ▲ | 0.04% |
| 2024-04-03 | 3548 | バロック | 783,336 | 2.13% | 758 | 759 | 755 | 756 | 133,000 | ▲ | 0.1% |
| 2024-04-11 | 3548 | バロック | 767,636 | 2.09% | 762 | 764 | 759 | 760 | 112,700 | ▼ | -0.04% |
| 2024-04-16 | 3548 | バロック | 822,036 | 2.24% | 750 | 755 | 748 | 748 | 485,400 | ▲ | 0.15% |
| 2024-04-18 | 3548 | バロック | 801,636 | 2.18% | 758 | 762 | 754 | 760 | 210,400 | ▼ | -0.06% |
| 2024-05-08 | 3548 | バロック | 766,736 | 2.09% | 775 | 783 | 774 | 783 | 191,500 | ▼ | -0.09% |
| 2024-05-09 | 3548 | バロック | 771,036 | 2.10% | 783 | 783 | 776 | 782 | 112,100 | ▲ | 0.01% |
| 2024-05-10 | 3548 | バロック | 759,636 | 2.07% | 782 | 782 | 777 | 777 | 66,800 | ▼ | -0.03% |
| 2024-05-16 | 3548 | バロック | 728,236 | 1.98% | 776 | 778 | 774 | 775 | 70,800 | ▼ | -0.08% |
| 2024-05-22 | 3548 | バロック | 692,836 | 1.88% | 779 | 780 | 776 | 776 | 47,400 | ▼ | -0.1% |
| 2024-05-28 | 3548 | バロック | 655,236 | 1.78% | 782 | 783 | 777 | 777 | 55,700 | ▼ | -0.09% |
| 2024-06-04 | 3548 | バロック | 604,736 | 1.64% | 786 | 796 | 786 | 794 | 231,600 | ▼ | -0.14% |
| 2024-06-06 | 3548 | バロック | 583,836 | 1.59% | 796 | 797 | 793 | 797 | 89,100 | ▼ | -0.04% |
| 2024-06-12 | 3548 | バロック | 542,836 | 1.48% | 798 | 800 | 794 | 796 | 139,800 | ▼ | -0.11% |
| 2024-06-14 | 3548 | バロック | 509,636 | 1.38% | 799 | 803 | 797 | 800 | 158,500 | ▼ | -0.1% |
| 2024-06-18 | 3548 | バロック | 475,636 | 1.29% | 800 | 800 | 795 | 795 | 113,200 | ▼ | -0.08% |
| 2024-07-03 | 3548 | バロック | 439,436 | 1.19% | 799 | 802 | 798 | 801 | 75,000 | ▼ | -0.1% |
| 2024-07-08 | 3548 | バロック | 397,936 | 1.08% | 800 | 802 | 789 | 793 | 180,800 | ▼ | -0.1% |
| 2024-07-09 | 3548 | バロック | 415,136 | 1.13% | 800 | 801 | 794 | 799 | 130,100 | ▲ | 0.04% |
| 2024-07-31 | 3548 | バロック | 398,636 | 1.08% | 778 | 785 | 777 | 785 | 68,200 | ▼ | -0.04% |
| 2024-08-05 | 3548 | バロック | 353,736 | 0.96% | 749 | 749 | 701 | 715 | 315,700 | ▼ | -0.12% |
| 2024-08-06 | 3548 | バロック | 320,036 | 0.87% | 720 | 746 | 720 | 738 | 217,300 | ▼ | -0.08% |
| 2024-08-20 | 3548 | バロック | 292,036 | 0.79% | 791 | 794 | 782 | 794 | 100,400 | ▼ | -0.07% |
| 2024-08-21 | 3548 | バロック | 295,236 | 0.80% | 794 | 796 | 792 | 795 | 46,800 | ▲ | 0.01% |
| 2024-09-02 | 3548 | バロック | 292,936 | 0.79% | 788 | 788 | 771 | 771 | 50,000 | ▼ | -0.01% |
| 2024-09-04 | 3548 | バロック | 315,436 | 0.86% | 770 | 776 | 765 | 765 | 80,500 | ▲ | 0.06% |
| 2024-09-06 | 3548 | バロック | 336,736 | 0.91% | 770 | 770 | 761 | 761 | 39,700 | ▲ | 0.05% |
| 2024-10-02 | 3548 | バロック | 328,836 | 0.89% | 758 | 762 | 757 | 757 | 49,800 | ▼ | -0.02% |
| 2024-10-07 | 3548 | バロック | 293,336 | 0.79% | 767 | 768 | 765 | 768 | 41,200 | ▼ | -0.09% |
| 2024-10-21 | 3548 | バロック | 253,336 | 0.69% | 779 | 783 | 778 | 782 | 63,900 | ▼ | -0.1% |
| 2024-10-31 | 3548 | バロック | 258,436 | 0.70% | 771 | 777 | 767 | 772 | 61,200 | ▲ | 0.01% |
| 2024-11-05 | 3548 | バロック | 255,936 | 0.69% | 773 | 778 | 768 | 778 | 53,500 | ▼ | -0.01% |
| 2024-11-06 | 3548 | バロック | 257,136 | 0.70% | 778 | 779 | 773 | 776 | 52,800 | ▲ | 0.01% |
| 2024-11-07 | 3548 | バロック | 255,136 | 0.69% | 780 | 787 | 779 | 787 | 96,600 | ▼ | -0.01% |
| 2024-11-13 | 3548 | バロック | 262,636 | 0.71% | 778 | 782 | 777 | 779 | 35,900 | ▲ | 0.02% |
| 2024-11-19 | 3548 | バロック | 256,236 | 0.69% | 778 | 782 | 778 | 778 | 25,300 | ▼ | -0.02% |
| 2024-11-21 | 3548 | バロック | 257,136 | 0.70% | 775 | 779 | 773 | 773 | 24,500 | ▲ | 0.01% |
| 2024-12-03 | 3548 | バロック | 254,536 | 0.69% | 785 | 794 | 785 | 790 | 103,600 | ▼ | -0.01% |
| 2025-02-10 | 3548 | バロック | 219,776 | 0.59% | 785 | 788 | 781 | 785 | 84,900 | ▼ | -0.09% |
| 2025-02-10 | 3548 | バロック | 219,776 | 0.59% | 785 | 788 | 781 | 785 | 84,900 | ▼ | -0.09% |
| 2025-02-19 | 3548 | バロック | 220,076 | 0.60% | 777 | 779 | 769 | 774 | 217,600 | ▲ | 0.01% |
| 2025-02-21 | 3548 | バロック | 219,876 | 0.59% | 775 | 777 | 768 | 769 | 226,200 | ▼ | -0.01% |
| 2025-02-25 | 3548 | バロック | 220,976 | 0.60% | 771 | 771 | 762 | 764 | 273,400 | ▲ | 0.01% |
| 2025-02-28 | 3548 | バロック | 368,176 | 1.00% | 706 | 707 | 688 | 688 | 322,500 | ▲ | 0.4% |
| 2025-03-10 | 3548 | バロック | 362,076 | 0.98% | 672 | 677 | 668 | 675 | 156,900 | ▼ | -0.02% |
| 2025-03-14 | 3548 | バロック | 322,276 | 0.87% | 684 | 697 | 683 | 695 | 167,300 | ▼ | -0.1% |
| 2025-03-26 | 3548 | バロック | 291,776 | 0.79% | 710 | 714 | 707 | 714 | 82,600 | ▼ | -0.07% |
| 2025-03-31 | 3548 | バロック | 293,476 | 0.80% | 706 | 710 | 698 | 698 | 78,900 | ▲ | 0.01% |
| 2025-04-10 | 3548 | バロック | 291,376 | 0.79% | 691 | 695 | 685 | 691 | 100,700 | ▼ | -0.01% |
| 2025-04-16 | 3548 | バロック | 240,876 | 0.65% | 696 | 715 | 696 | 714 | 115,900 | ▼ | -0.14% |
| 2025-04-22 | 3548 | バロック | 219,076 | 0.59% | 748 | 751 | 742 | 743 | 59,800 | ▼ | -0.06% |
| 2025-05-02 | 3548 | バロック | 221,176 | 0.60% | 724 | 729 | 721 | 729 | 89,000 | ▲ | 0.01% |
| 2025-05-19 | 3548 | バロック | 261,476 | 0.71% | 733 | 733 | 720 | 721 | 128,300 | ▲ | 0.1% |
| 2025-05-23 | 3548 | バロック | 254,976 | 0.69% | 770 | 790 | 762 | 785 | 838,400 | ▼ | -0.02% |
| 2024-05-14 | 3549 | クスリアオキ | 521,822 | 0.55% | 2,921 | 2,959 | 2,919 | 2,937 | 445,000 | ▲ | 0.55% |
| 2024-05-17 | 3549 | クスリアオキ | 589,922 | 0.62% | 3,028 | 3,162 | 3,015 | 3,117 | 1,854,900 | ▲ | 0.06% |
| 2024-05-20 | 3549 | クスリアオキ | 772,722 | 0.81% | 3,187 | 3,202 | 3,126 | 3,146 | 704,700 | ▲ | 0.19% |
| 2024-05-22 | 3549 | クスリアオキ | 727,813 | 0.76% | 3,165 | 3,210 | 3,122 | 3,149 | 675,700 | ▼ | -0.05% |
| 2024-05-24 | 3549 | クスリアオキ | 805,312 | 0.85% | 3,124 | 3,151 | 3,105 | 3,118 | 201,700 | ▲ | 0.08% |
| 2024-06-04 | 3549 | クスリアオキ | 754,535 | 0.79% | 3,151 | 3,189 | 3,126 | 3,189 | 129,200 | ▼ | -0.05% |
| 2024-06-10 | 3549 | クスリアオキ | 761,135 | 0.80% | 3,174 | 3,192 | 3,145 | 3,191 | 119,900 | ▲ | 0.01% |
| 2024-06-18 | 3549 | クスリアオキ | 752,667 | 0.79% | 3,150 | 3,150 | 3,062 | 3,066 | 125,500 | ▼ | -0.01% |
| 2024-07-01 | 3549 | クスリアオキ | 758,950 | 0.80% | 3,062 | 3,104 | 3,048 | 3,061 | 320,200 | ▲ | 0.01% |
| 2024-07-02 | 3549 | クスリアオキ | 751,650 | 0.79% | 3,083 | 3,111 | 3,000 | 3,017 | 385,500 | ▼ | -0.01% |
| 2024-07-05 | 3549 | クスリアオキ | 579,570 | 0.61% | 3,040 | 3,045 | 2,884 | 2,906 | 1,156,300 | ▼ | -0.18% |
| 2024-07-05 | 3549 | クスリアオキ | 579,570 | 0.61% | 3,040 | 3,045 | 2,884 | 2,906 | 1,156,300 | ▼ | -0.18% |
| 2024-07-08 | 3549 | クスリアオキ | 540,770 | 0.57% | 2,877 | 2,905 | 2,842 | 2,877 | 443,900 | ▼ | -0.04% |
| 2024-07-10 | 3549 | クスリアオキ | 571,195 | 0.60% | 2,890 | 2,890 | 2,832 | 2,861 | 402,300 | ▲ | 0.03% |
| 2024-07-12 | 3549 | クスリアオキ | 692,795 | 0.73% | 2,970 | 3,149 | 2,916 | 3,114 | 696,500 | ▲ | 0.13% |
| 2024-07-17 | 3549 | クスリアオキ | 759,995 | 0.80% | 3,086 | 3,091 | 3,044 | 3,067 | 198,000 | ▲ | 0.07% |
| 2024-07-18 | 3549 | クスリアオキ | 689,195 | 0.72% | 3,070 | 3,100 | 3,052 | 3,071 | 274,400 | ▼ | -0.08% |
| 2024-07-23 | 3549 | クスリアオキ | 657,695 | 0.69% | 3,106 | 3,118 | 3,001 | 3,009 | 286,800 | ▼ | -0.03% |
| 2024-07-26 | 3549 | クスリアオキ | 687,395 | 0.72% | 3,025 | 3,047 | 2,973 | 3,026 | 229,000 | ▲ | 0.03% |
| 2024-08-06 | 3549 | クスリアオキ | 761,610 | 0.80% | 2,942 | 3,016 | 2,874 | 2,942 | 294,100 | ▲ | 0.08% |
| 2024-08-16 | 3549 | クスリアオキ | 677,210 | 0.71% | 3,049 | 3,104 | 3,001 | 3,079 | 247,400 | ▼ | -0.09% |
| 2024-08-19 | 3549 | クスリアオキ | 638,210 | 0.67% | 3,078 | 3,125 | 3,056 | 3,087 | 280,500 | ▼ | -0.03% |
| 2024-08-21 | 3549 | クスリアオキ | 719,410 | 0.76% | 3,111 | 3,144 | 3,094 | 3,122 | 181,600 | ▲ | 0.08% |
| 2024-09-05 | 3549 | クスリアオキ | 460,138 | 0.48% | 3,414 | 3,417 | 3,346 | 3,371 | 324,600 | ▼ | -0.08% |
| 2024-10-10 | 3549 | クスリアオキ | 589,639 | 0.56% | 3,469 | 3,491 | 3,448 | 3,456 | 283,000 | ▲ | 0.13% |
| 2024-10-15 | 3549 | クスリアオキ | 493,139 | 0.46% | 3,398 | 3,404 | 3,343 | 3,384 | 381,300 | ▼ | -0.1% |
| 2024-11-20 | 3549 | クスリアオキ | 649,059 | 0.61% | 3,252 | 3,268 | 3,170 | 3,186 | 244,100 | ▲ | 0.2% |
| 2024-12-05 | 3549 | クスリアオキ | 611,808 | 0.58% | 3,380 | 3,390 | 3,311 | 3,346 | 265,900 | ▼ | -0.03% |
| 2024-12-10 | 3549 | クスリアオキ | 290,208 | 0.27% | 3,365 | 3,365 | 3,273 | 3,289 | 266,900 | ▼ | -0.3% |
| 2025-05-12 | 3549 | クスリアオキ | 532,255 | 0.50% | 3,649 | 3,654 | 3,563 | 3,578 | 1,092,100 | ▲ | 0.03% |
| 2025-05-14 | 3549 | クスリアオキ | 516,216 | 0.49% | 3,605 | 3,615 | 3,516 | 3,519 | 482,500 | ▼ | -0.01% |
| 2025-05-16 | 3549 | クスリアオキ | 541,816 | 0.51% | 3,592 | 3,625 | 3,556 | 3,569 | 1,590,700 | ▲ | 0.02% |
| 2025-05-21 | 3549 | クスリアオキ | 654,042 | 0.62% | 3,354 | 3,372 | 3,304 | 3,370 | 523,600 | ▲ | 0.1% |
| 2025-05-28 | 3549 | クスリアオキ | 559,442 | 0.53% | 3,505 | 3,544 | 3,492 | 3,503 | 404,100 | ▼ | -0.08% |
| 2025-06-02 | 3549 | クスリアオキ | 470,642 | 0.44% | 3,550 | 3,596 | 3,510 | 3,529 | 271,000 | ▼ | -0.09% |
| 2025-06-03 | 3549 | クスリアオキ | 528,042 | 0.50% | 3,529 | 3,618 | 3,521 | 3,602 | 267,700 | ▲ | 0.06% |
| 2025-06-04 | 3549 | クスリアオキ | 500,442 | 0.47% | 3,605 | 3,605 | 3,508 | 3,511 | 241,400 | ▼ | -0.03% |
| 2024-04-23 | 3558 | ジェイドＧ | 61,916 | 0.53% | 1,424 | 1,437 | 1,371 | 1,387 | 563,700 | ▲ | 0.15% |
| 2024-04-24 | 3558 | ジェイドＧ | 87,416 | 0.76% | 1,424 | 1,463 | 1,397 | 1,409 | 333,600 | ▲ | 0.23% |
| 2024-04-25 | 3558 | ジェイドＧ | 94,116 | 0.81% | 1,405 | 1,457 | 1,390 | 1,397 | 404,000 | ▲ | 0.05% |
| 2024-04-26 | 3558 | ジェイドＧ | 117,016 | 1.01% | 1,420 | 1,535 | 1,396 | 1,524 | 524,900 | ▲ | 0.19% |
| 2024-04-30 | 3558 | ジェイドＧ | 144,216 | 1.25% | 1,526 | 1,554 | 1,505 | 1,545 | 339,500 | ▲ | 0.24% |
| 2024-05-01 | 3558 | ジェイドＧ | 163,616 | 1.42% | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | ▲ | 0.16% |
| 2024-05-02 | 3558 | ジェイドＧ | 175,116 | 1.52% | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | ▲ | 0.1% |
| 2024-05-09 | 3558 | ジェイドＧ | 184,216 | 1.60% | 1,523 | 1,592 | 1,523 | 1,566 | 208,000 | ▲ | 0.08% |
| 2024-05-13 | 3558 | ジェイドＧ | 197,616 | 1.72% | 1,540 | 1,541 | 1,486 | 1,517 | 158,000 | ▲ | 0.11% |
| 2024-05-14 | 3558 | ジェイドＧ | 194,416 | 1.69% | 1,523 | 1,545 | 1,520 | 1,524 | 76,100 | ▼ | -0.03% |
| 2024-05-17 | 3558 | ジェイドＧ | 173,516 | 1.51% | 1,496 | 1,546 | 1,494 | 1,538 | 131,800 | ▼ | -0.17% |
| 2024-05-24 | 3558 | ジェイドＧ | 169,616 | 1.47% | 1,529 | 1,585 | 1,520 | 1,579 | 140,500 | ▼ | -0.04% |
| 2024-05-30 | 3558 | ジェイドＧ | 155,316 | 1.35% | 1,566 | 1,639 | 1,565 | 1,612 | 185,500 | ▼ | -0.11% |
| 2024-06-05 | 3558 | ジェイドＧ | 148,616 | 1.29% | 1,783 | 1,813 | 1,767 | 1,784 | 176,100 | ▼ | -0.06% |
| 2024-06-10 | 3558 | ジェイドＧ | 133,616 | 1.16% | 1,783 | 1,795 | 1,746 | 1,773 | 148,400 | ▼ | -0.13% |
| 2024-06-11 | 3558 | ジェイドＧ | 108,816 | 0.94% | 1,788 | 1,799 | 1,757 | 1,783 | 129,500 | ▼ | -0.21% |
| 2024-06-12 | 3558 | ジェイドＧ | 97,216 | 0.84% | 1,783 | 1,795 | 1,748 | 1,764 | 125,500 | ▼ | -0.09% |
| 2024-06-13 | 3558 | ジェイドＧ | 88,216 | 0.76% | 1,779 | 1,779 | 1,723 | 1,746 | 127,900 | ▼ | -0.07% |
| 2024-06-19 | 3558 | ジェイドＧ | 77,216 | 0.67% | 1,763 | 1,767 | 1,720 | 1,726 | 51,800 | ▼ | -0.08% |
| 2024-06-25 | 3558 | ジェイドＧ | 68,416 | 0.59% | 1,721 | 1,744 | 1,711 | 1,714 | 83,400 | ▼ | -0.08% |
| 2024-06-28 | 3558 | ジェイドＧ | 49,116 | 0.42% | 1,728 | 1,728 | 1,629 | 1,636 | 216,600 | ▼ | -0.17% |
| 2024-07-01 | 3558 | ジェイドＧ | 81,216 | 0.70% | 1,649 | 1,663 | 1,589 | 1,592 | 309,300 | ▲ | 0.27% |
| 2024-07-02 | 3558 | ジェイドＧ | 75,416 | 0.65% | 1,586 | 1,608 | 1,549 | 1,570 | 188,600 | ▼ | -0.04% |
| 2024-07-05 | 3558 | ジェイドＧ | 88,716 | 0.77% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.12% |
| 2024-07-05 | 3558 | ジェイドＧ | 88,716 | 0.77% | 1,851 | 1,949 | 1,796 | 1,922 | 841,900 | ▲ | 0.12% |
| 2024-07-08 | 3558 | ジェイドＧ | 101,916 | 0.88% | 1,920 | 1,978 | 1,908 | 1,924 | 393,500 | ▲ | 0.1% |
| 2024-07-09 | 3558 | ジェイドＧ | 107,416 | 0.93% | 1,921 | 1,948 | 1,899 | 1,938 | 142,400 | ▲ | 0.05% |
| 2024-07-12 | 3558 | ジェイドＧ | 96,116 | 0.83% | 1,864 | 1,960 | 1,850 | 1,916 | 275,100 | ▼ | -0.1% |
| 2024-07-16 | 3558 | ジェイドＧ | 81,416 | 0.70% | 1,988 | 2,247 | 1,983 | 2,124 | 478,200 | ▼ | -0.13% |
| 2024-07-17 | 3558 | ジェイドＧ | 77,316 | 0.67% | 2,097 | 2,169 | 2,076 | 2,164 | 198,900 | ▼ | -0.02% |
| 2024-07-24 | 3558 | ジェイドＧ | 66,516 | 0.57% | 2,040 | 2,050 | 1,991 | 2,009 | 91,800 | ▼ | -0.1% |
| 2024-07-29 | 3558 | ジェイドＧ | 55,316 | 0.48% | 2,001 | 2,006 | 1,961 | 1,977 | 66,300 | ▼ | -0.08% |
| 2024-08-30 | 3558 | ジェイドＧ | 57,916 | 0.50% | 2,120 | 2,187 | 2,092 | 2,187 | 133,300 | ▲ | 0.07% |
| 2024-09-04 | 3558 | ジェイドＧ | 57,116 | 0.49% | 2,121 | 2,161 | 2,112 | 2,141 | 170,700 | ▼ | -0.01% |
| 2024-09-05 | 3558 | ジェイドＧ | 63,516 | 0.55% | 2,097 | 2,098 | 2,016 | 2,036 | 298,000 | ▲ | 0.06% |
| 2024-09-09 | 3558 | ジェイドＧ | 50,416 | 0.43% | 2,048 | 2,070 | 2,022 | 2,060 | 203,500 | ▼ | -0.12% |
| 2024-10-16 | 3558 | ジェイドＧ | 70,916 | 0.61% | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 | ▲ | 0.3% |
| 2024-10-17 | 3558 | ジェイドＧ | 107,416 | 0.93% | 1,812 | 1,861 | 1,804 | 1,824 | 174,800 | ▲ | 0.32% |
| 2024-10-21 | 3558 | ジェイドＧ | 115,616 | 1.00% | 1,840 | 1,857 | 1,792 | 1,799 | 95,300 | ▲ | 0.06% |
| 2024-10-22 | 3558 | ジェイドＧ | 158,916 | 1.38% | 1,781 | 1,782 | 1,678 | 1,683 | 269,500 | ▲ | 0.37% |
| 2024-10-23 | 3558 | ジェイドＧ | 165,116 | 1.43% | 1,666 | 1,724 | 1,666 | 1,716 | 120,100 | ▲ | 0.05% |
| 2024-10-24 | 3558 | ジェイドＧ | 178,416 | 1.55% | 1,707 | 1,735 | 1,678 | 1,678 | 117,600 | ▲ | 0.12% |
| 2024-10-25 | 3558 | ジェイドＧ | 191,416 | 1.66% | 1,678 | 1,686 | 1,653 | 1,663 | 175,100 | ▲ | 0.1% |
| 2024-10-28 | 3558 | ジェイドＧ | 175,416 | 1.52% | 1,663 | 1,727 | 1,663 | 1,720 | 91,000 | ▼ | -0.13% |
| 2024-10-29 | 3558 | ジェイドＧ | 166,416 | 1.44% | 1,728 | 1,772 | 1,725 | 1,771 | 99,100 | ▼ | -0.08% |
| 2024-10-30 | 3558 | ジェイドＧ | 177,616 | 1.54% | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 | ▲ | 0.1% |
| 2024-10-31 | 3558 | ジェイドＧ | 186,316 | 1.62% | 1,730 | 1,766 | 1,726 | 1,748 | 52,700 | ▲ | 0.08% |
| 2024-11-11 | 3558 | ジェイドＧ | 183,716 | 1.59% | 1,805 | 1,826 | 1,795 | 1,818 | 38,100 | ▼ | -0.03% |
| 2024-11-19 | 3558 | ジェイドＧ | 159,616 | 1.38% | 1,802 | 1,846 | 1,802 | 1,838 | 65,600 | ▼ | -0.21% |
| 2024-11-22 | 3558 | ジェイドＧ | 148,416 | 1.29% | 1,850 | 1,870 | 1,820 | 1,830 | 85,200 | ▼ | -0.08% |
| 2024-12-02 | 3558 | ジェイドＧ | 132,416 | 1.15% | 1,745 | 1,749 | 1,690 | 1,715 | 143,500 | ▼ | -0.14% |
| 2024-12-09 | 3558 | ジェイドＧ | 119,016 | 1.03% | 1,714 | 1,749 | 1,713 | 1,715 | 65,100 | ▼ | -0.11% |
| 2024-12-11 | 3558 | ジェイドＧ | 136,716 | 1.19% | 1,571 | 1,617 | 1,571 | 1,606 | 114,700 | ▲ | 0.15% |
| 2024-12-12 | 3558 | ジェイドＧ | 102,416 | 0.89% | 1,612 | 1,652 | 1,612 | 1,632 | 137,700 | ▼ | -0.29% |
| 2024-12-18 | 3558 | ジェイドＧ | 91,116 | 0.79% | 1,624 | 1,631 | 1,601 | 1,602 | 78,400 | ▼ | -0.09% |
| 2024-12-19 | 3558 | ジェイドＧ | 91,916 | 0.80% | 1,562 | 1,613 | 1,561 | 1,597 | 94,300 | ▲ | 0.01% |
| 2024-12-20 | 3558 | ジェイドＧ | 90,316 | 0.78% | 1,574 | 1,586 | 1,532 | 1,537 | 175,500 | ▼ | -0.02% |
| 2024-12-25 | 3558 | ジェイドＧ | 77,316 | 0.67% | 1,551 | 1,563 | 1,534 | 1,540 | 110,600 | ▼ | -0.1% |
| 2024-12-27 | 3558 | ジェイドＧ | 65,116 | 0.56% | 1,537 | 1,558 | 1,515 | 1,547 | 204,400 | ▼ | -0.1% |
| 2024-12-30 | 3558 | ジェイドＧ | 69,516 | 0.60% | 1,555 | 1,575 | 1,523 | 1,526 | 135,500 | ▲ | 0.03% |
| 2025-01-08 | 3558 | ジェイドＧ | 66,816 | 0.58% | 1,495 | 1,496 | 1,463 | 1,495 | 217,100 | ▼ | -0.02% |
| 2025-01-10 | 3558 | ジェイドＧ | 52,416 | 0.45% | 1,475 | 1,485 | 1,465 | 1,467 | 96,800 | ▼ | -0.12% |
| 2025-01-16 | 3558 | ジェイドＧ | 85,816 | 0.74% | 1,200 | 1,274 | 1,197 | 1,269 | 668,300 | ▲ | 0.28% |
| 2025-01-17 | 3558 | ジェイドＧ | 92,516 | 0.80% | 1,261 | 1,325 | 1,226 | 1,321 | 376,000 | ▲ | 0.06% |
| 2025-01-21 | 3558 | ジェイドＧ | 114,416 | 0.99% | 1,353 | 1,367 | 1,334 | 1,361 | 125,100 | ▲ | 0.18% |
| 2025-01-22 | 3558 | ジェイドＧ | 117,816 | 1.02% | 1,386 | 1,386 | 1,330 | 1,379 | 161,300 | ▲ | 0.03% |
| 2025-01-24 | 3558 | ジェイドＧ | 110,816 | 0.96% | 1,301 | 1,340 | 1,291 | 1,326 | 155,300 | ▼ | -0.06% |
| 2025-01-27 | 3558 | ジェイドＧ | 92,816 | 0.80% | 1,349 | 1,365 | 1,326 | 1,330 | 140,600 | ▼ | -0.15% |
| 2025-01-28 | 3558 | ジェイドＧ | 88,916 | 0.77% | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 | ▼ | -0.03% |
| 2025-02-13 | 3558 | ジェイドＧ | 78,616 | 0.68% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.08% |
| 2025-02-13 | 3558 | ジェイドＧ | 78,616 | 0.68% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.08% |
| 2025-02-25 | 3558 | ジェイドＧ | 60,416 | 0.52% | 1,351 | 1,437 | 1,343 | 1,423 | 121,500 | ▼ | -0.16% |
| 2025-02-27 | 3558 | ジェイドＧ | 51,016 | 0.44% | 1,419 | 1,458 | 1,402 | 1,445 | 62,800 | ▼ | -0.08% |
| 2025-05-29 | 3558 | ジェイドＧ | 64,116 | 0.55% | 1,185 | 1,355 | 1,185 | 1,298 | 458,100 | ▲ | 0.55% |
| 2025-06-03 | 3558 | ジェイドＧ | 72,016 | 0.62% | 1,281 | 1,284 | 1,268 | 1,274 | 45,600 | ▲ | 0.06% |
| 2025-06-04 | 3558 | ジェイドＧ | 64,916 | 0.56% | 1,288 | 1,311 | 1,280 | 1,297 | 62,100 | ▼ | -0.05% |
| 2025-03-03 | 3559 | ＰバンＣＯＭ | 26,271 | 0.52% | 574 | 612 | 529 | 589 | 676,200 | ▲ | 0.19% |
| 2025-03-04 | 3559 | ＰバンＣＯＭ | 53,571 | 1.07% | 590 | 609 | 547 | 572 | 382,900 | ▲ | 0.55% |
| 2025-03-05 | 3559 | ＰバンＣＯＭ | 68,771 | 1.37% | 570 | 583 | 539 | 544 | 267,200 | ▲ | 0.3% |
| 2025-03-06 | 3559 | ＰバンＣＯＭ | 79,971 | 1.60% | 540 | 554 | 521 | 525 | 297,900 | ▲ | 0.23% |
| 2025-03-07 | 3559 | ＰバンＣＯＭ | 77,071 | 1.54% | 515 | 526 | 497 | 510 | 206,300 | ▼ | -0.06% |
| 2025-03-10 | 3559 | ＰバンＣＯＭ | 74,471 | 1.49% | 512 | 525 | 498 | 500 | 137,400 | ▼ | -0.05% |
| 2025-03-11 | 3559 | ＰバンＣＯＭ | 69,271 | 1.38% | 490 | 502 | 465 | 500 | 179,900 | ▼ | -0.11% |
| 2025-03-12 | 3559 | ＰバンＣＯＭ | 62,671 | 1.25% | 500 | 509 | 490 | 499 | 90,300 | ▼ | -0.12% |
| 2025-03-14 | 3559 | ＰバンＣＯＭ | 52,771 | 1.05% | 500 | 509 | 491 | 502 | 82,900 | ▼ | -0.19% |
| 2025-03-18 | 3559 | ＰバンＣＯＭ | 49,271 | 0.98% | 523 | 558 | 515 | 517 | 335,100 | ▼ | -0.07% |
| 2025-03-31 | 3559 | ＰバンＣＯＭ | 49,971 | 1.00% | 521 | 530 | 498 | 524 | 215,200 | ▲ | 0.02% |
| 2025-04-02 | 3559 | ＰバンＣＯＭ | 48,171 | 0.96% | 490 | 507 | 487 | 497 | 83,500 | ▼ | -0.04% |
| 2025-04-03 | 3559 | ＰバンＣＯＭ | 43,371 | 0.86% | 457 | 486 | 456 | 466 | 117,200 | ▼ | -0.09% |
| 2025-04-04 | 3559 | ＰバンＣＯＭ | 39,271 | 0.78% | 452 | 464 | 431 | 443 | 149,200 | ▼ | -0.07% |
| 2025-04-16 | 3559 | ＰバンＣＯＭ | 32,871 | 0.65% | 450 | 459 | 443 | 451 | 46,300 | ▼ | -0.13% |
| 2025-04-30 | 3559 | ＰバンＣＯＭ | 26,471 | 0.53% | 450 | 466 | 443 | 462 | 48,000 | ▼ | -0.12% |
| 2025-05-14 | 3559 | ＰバンＣＯＭ | 30,871 | 0.61% | 453 | 465 | 446 | 447 | 58,700 | ▲ | 0.07% |
| 2025-05-16 | 3559 | ＰバンＣＯＭ | 23,371 | 0.46% | 422 | 426 | 399 | 421 | 61,600 | ▼ | -0.14% |
| 2025-05-23 | 3559 | ＰバンＣＯＭ | 28,871 | 0.57% | 452 | 452 | 440 | 444 | 26,900 | ▲ | 0.1% |
| 2025-05-27 | 3559 | ＰバンＣＯＭ | 29,971 | 0.60% | 468 | 485 | 467 | 485 | 82,700 | ▲ | 0.03% |
| 2025-05-28 | 3559 | ＰバンＣＯＭ | 37,171 | 0.74% | 487 | 505 | 484 | 505 | 73,700 | ▲ | 0.14% |
| 2025-05-29 | 3559 | ＰバンＣＯＭ | 44,671 | 0.89% | 505 | 508 | 476 | 490 | 97,800 | ▲ | 0.15% |
| 2025-05-30 | 3559 | ＰバンＣＯＭ | 52,671 | 1.05% | 491 | 517 | 487 | 510 | 128,800 | ▲ | 0.16% |
| 2025-06-02 | 3559 | ＰバンＣＯＭ | 58,271 | 1.16% | 501 | 501 | 472 | 474 | 136,200 | ▲ | 0.1% |
| 2025-06-04 | 3559 | ＰバンＣＯＭ | 61,771 | 1.23% | 463 | 473 | 463 | 471 | 37,400 | ▲ | 0.07% |
| 2024-03-01 | 3561 | 力の源ＨＤ | 396,778 | 1.31% | 1,622 | 1,627 | 1,575 | 1,580 | 550,100 | ▲ | 0.1% |
| 2024-03-04 | 3561 | 力の源ＨＤ | 385,878 | 1.27% | 1,578 | 1,597 | 1,552 | 1,552 | 321,500 | ▼ | -0.04% |
| 2024-03-05 | 3561 | 力の源ＨＤ | 353,978 | 1.17% | 1,553 | 1,593 | 1,531 | 1,563 | 475,000 | ▼ | -0.1% |
| 2024-03-06 | 3561 | 力の源ＨＤ | 297,878 | 0.98% | 1,558 | 1,699 | 1,550 | 1,677 | 962,700 | ▼ | -0.18% |
| 2024-03-07 | 3561 | 力の源ＨＤ | 257,078 | 0.85% | 1,688 | 1,697 | 1,616 | 1,669 | 753,200 | ▼ | -0.13% |
| 2024-03-08 | 3561 | 力の源ＨＤ | 226,378 | 0.75% | 1,657 | 1,660 | 1,588 | 1,595 | 744,000 | ▼ | -0.09% |
| 2024-03-11 | 3561 | 力の源ＨＤ | 199,278 | 0.66% | 1,581 | 1,597 | 1,545 | 1,561 | 514,800 | ▼ | -0.08% |
| 2024-03-13 | 3561 | 力の源ＨＤ | 163,778 | 0.54% | 1,605 | 1,606 | 1,536 | 1,546 | 401,500 | ▼ | -0.12% |
| 2024-03-18 | 3561 | 力の源ＨＤ | 142,278 | 0.47% | 1,534 | 1,577 | 1,508 | 1,572 | 507,400 | ▼ | -0.07% |
| 2024-04-08 | 3561 | 力の源ＨＤ | 151,778 | 0.50% | 1,650 | 1,728 | 1,649 | 1,708 | 657,500 | ▲ | 0.03% |
| 2024-04-12 | 3561 | 力の源ＨＤ | 182,278 | 0.60% | 1,708 | 1,739 | 1,673 | 1,719 | 297,700 | ▲ | 0.09% |
| 2024-04-17 | 3561 | 力の源ＨＤ | 216,478 | 0.71% | 1,720 | 1,725 | 1,650 | 1,650 | 254,800 | ▲ | 0.1% |
| 2024-04-22 | 3561 | 力の源ＨＤ | 243,778 | 0.80% | 1,690 | 1,750 | 1,675 | 1,750 | 323,700 | ▲ | 0.09% |
| 2024-04-25 | 3561 | 力の源ＨＤ | 281,678 | 0.93% | 1,745 | 1,747 | 1,696 | 1,699 | 233,200 | ▲ | 0.13% |
| 2024-05-01 | 3561 | 力の源ＨＤ | 318,478 | 1.05% | 1,685 | 1,686 | 1,630 | 1,666 | 312,300 | ▲ | 0.12% |
| 2024-05-08 | 3561 | 力の源ＨＤ | 290,878 | 0.96% | 1,588 | 1,624 | 1,536 | 1,550 | 477,000 | ▼ | -0.09% |
| 2024-05-13 | 3561 | 力の源ＨＤ | 311,378 | 1.02% | 1,545 | 1,577 | 1,545 | 1,549 | 237,700 | ▲ | 0.06% |
| 2024-05-15 | 3561 | 力の源ＨＤ | 358,678 | 1.18% | 1,580 | 1,598 | 1,453 | 1,455 | 1,451,800 | ▲ | 0.15% |
| 2024-05-16 | 3561 | 力の源ＨＤ | 318,378 | 1.05% | 1,447 | 1,502 | 1,447 | 1,467 | 511,200 | ▼ | -0.12% |
| 2024-05-17 | 3561 | 力の源ＨＤ | 344,278 | 1.13% | 1,464 | 1,519 | 1,456 | 1,496 | 303,700 | ▲ | 0.07% |
| 2024-05-21 | 3561 | 力の源ＨＤ | 371,078 | 1.22% | 1,494 | 1,507 | 1,480 | 1,480 | 193,000 | ▲ | 0.09% |
| 2024-05-22 | 3561 | 力の源ＨＤ | 399,778 | 1.31% | 1,470 | 1,483 | 1,441 | 1,441 | 249,800 | ▲ | 0.09% |
| 2024-05-30 | 3561 | 力の源ＨＤ | 377,178 | 1.24% | 1,360 | 1,372 | 1,330 | 1,371 | 374,400 | ▼ | -0.07% |
| 2024-06-03 | 3561 | 力の源ＨＤ | 350,349 | 1.15% | 1,390 | 1,398 | 1,380 | 1,391 | 159,800 | ▼ | -0.09% |
| 2024-06-04 | 3561 | 力の源ＨＤ | 295,649 | 0.97% | 1,421 | 1,514 | 1,421 | 1,500 | 670,700 | ▼ | -0.17% |
| 2024-06-06 | 3561 | 力の源ＨＤ | 243,549 | 0.80% | 1,450 | 1,450 | 1,415 | 1,416 | 288,700 | ▼ | -0.16% |
| 2024-06-07 | 3561 | 力の源ＨＤ | 240,349 | 0.79% | 1,403 | 1,440 | 1,400 | 1,436 | 185,800 | ▼ | -0.01% |
| 2024-07-04 | 3561 | 力の源ＨＤ | 243,749 | 0.80% | 1,518 | 1,532 | 1,511 | 1,523 | 107,100 | ▲ | 0.01% |
| 2024-07-12 | 3561 | 力の源ＨＤ | 228,849 | 0.75% | 1,481 | 1,515 | 1,481 | 1,497 | 162,800 | ▼ | -0.05% |
| 2024-07-16 | 3561 | 力の源ＨＤ | 211,149 | 0.69% | 1,499 | 1,507 | 1,473 | 1,480 | 143,500 | ▼ | -0.06% |
| 2024-07-23 | 3561 | 力の源ＨＤ | 153,849 | 0.50% | 1,446 | 1,477 | 1,445 | 1,477 | 165,900 | ▼ | -0.18% |
| 2024-07-24 | 3561 | 力の源ＨＤ | 150,449 | 0.49% | 1,477 | 1,487 | 1,424 | 1,424 | 229,900 | ▼ | -0.01% |
| 2024-10-31 | 3561 | 力の源ＨＤ | 152,349 | 0.50% | 1,100 | 1,101 | 1,083 | 1,091 | 133,300 | ▲ | 0.09% |
| 2024-11-01 | 3561 | 力の源ＨＤ | 150,549 | 0.49% | 1,071 | 1,086 | 1,066 | 1,066 | 111,000 | ▼ | -0.01% |
| 2024-11-06 | 3561 | 力の源ＨＤ | 160,249 | 0.52% | 1,089 | 1,097 | 1,078 | 1,080 | 98,000 | ▲ | 0.03% |
| 2024-11-08 | 3561 | 力の源ＨＤ | 194,249 | 0.64% | 1,086 | 1,110 | 1,083 | 1,095 | 114,400 | ▲ | 0.12% |
| 2024-11-13 | 3561 | 力の源ＨＤ | 224,049 | 0.73% | 1,095 | 1,129 | 1,005 | 1,060 | 891,600 | ▲ | 0.08% |
| 2024-11-18 | 3561 | 力の源ＨＤ | 206,249 | 0.68% | 1,095 | 1,100 | 1,074 | 1,075 | 134,400 | ▼ | -0.04% |
| 2024-11-19 | 3561 | 力の源ＨＤ | 216,849 | 0.71% | 1,073 | 1,108 | 1,073 | 1,090 | 90,300 | ▲ | 0.02% |
| 2024-11-22 | 3561 | 力の源ＨＤ | 211,849 | 0.69% | 1,096 | 1,114 | 1,083 | 1,103 | 99,600 | ▼ | -0.02% |
| 2024-11-25 | 3561 | 力の源ＨＤ | 215,849 | 0.71% | 1,107 | 1,114 | 1,100 | 1,100 | 65,000 | ▲ | 0.02% |
| 2024-11-29 | 3561 | 力の源ＨＤ | 210,849 | 0.69% | 1,041 | 1,047 | 1,026 | 1,031 | 175,100 | ▼ | -0.02% |
| 2024-12-11 | 3561 | 力の源ＨＤ | 175,649 | 0.57% | 986 | 1,003 | 986 | 999 | 158,800 | ▼ | -0.12% |
| 2024-12-16 | 3561 | 力の源ＨＤ | 189,549 | 0.62% | 986 | 990 | 977 | 977 | 116,300 | ▲ | 0.05% |
| 2024-12-18 | 3561 | 力の源ＨＤ | 162,249 | 0.53% | 952 | 960 | 944 | 951 | 223,700 | ▼ | -0.08% |
| 2024-12-23 | 3561 | 力の源ＨＤ | 182,649 | 0.60% | 967 | 995 | 955 | 992 | 347,000 | ▲ | 0.06% |
| 2025-01-08 | 3561 | 力の源ＨＤ | 236,749 | 0.78% | 955 | 955 | 933 | 933 | 344,700 | ▲ | 0.18% |
| 2025-01-10 | 3561 | 力の源ＨＤ | 246,049 | 0.81% | 928 | 936 | 922 | 928 | 122,700 | ▲ | 0.03% |
| 2025-01-17 | 3561 | 力の源ＨＤ | 285,949 | 0.94% | 908 | 908 | 894 | 902 | 185,300 | ▲ | 0.12% |
| 2025-01-22 | 3561 | 力の源ＨＤ | 385,649 | 1.27% | 923 | 1,070 | 913 | 1,061 | 1,755,800 | ▲ | 0.33% |
| 2025-01-23 | 3561 | 力の源ＨＤ | 518,049 | 1.70% | 1,130 | 1,175 | 1,097 | 1,145 | 2,681,000 | ▲ | 0.42% |
| 2025-01-24 | 3561 | 力の源ＨＤ | 487,949 | 1.60% | 1,140 | 1,166 | 1,124 | 1,165 | 654,300 | ▼ | -0.09% |
| 2025-01-27 | 3561 | 力の源ＨＤ | 481,849 | 1.58% | 1,193 | 1,224 | 1,186 | 1,192 | 715,300 | ▼ | -0.02% |
| 2025-01-29 | 3561 | 力の源ＨＤ | 431,349 | 1.42% | 1,205 | 1,205 | 1,187 | 1,196 | 290,900 | ▼ | -0.16% |
| 2025-01-30 | 3561 | 力の源ＨＤ | 413,949 | 1.36% | 1,196 | 1,228 | 1,188 | 1,221 | 262,900 | ▼ | -0.05% |
| 2025-02-06 | 3561 | 力の源ＨＤ | 391,749 | 1.29% | 1,195 | 1,207 | 1,188 | 1,202 | 171,000 | ▼ | -0.07% |
| 2025-02-06 | 3561 | 力の源ＨＤ | 391,749 | 1.29% | 1,195 | 1,207 | 1,188 | 1,202 | 171,000 | ▼ | -0.07% |
| 2025-02-13 | 3561 | 力の源ＨＤ | 357,949 | 1.18% | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 | ▼ | -0.11% |
| 2025-02-13 | 3561 | 力の源ＨＤ | 357,949 | 1.18% | 1,249 | 1,260 | 1,236 | 1,254 | 198,400 | ▼ | -0.11% |
| 2025-02-14 | 3561 | 力の源ＨＤ | 330,149 | 1.08% | 1,245 | 1,262 | 1,195 | 1,259 | 607,400 | ▼ | -0.09% |
| 2025-02-17 | 3561 | 力の源ＨＤ | 337,249 | 1.11% | 1,276 | 1,334 | 1,274 | 1,281 | 449,400 | ▲ | 0.03% |
| 2025-02-25 | 3561 | 力の源ＨＤ | 333,049 | 1.09% | 1,330 | 1,350 | 1,324 | 1,331 | 174,000 | ▼ | -0.02% |
| 2025-02-28 | 3561 | 力の源ＨＤ | 334,649 | 1.10% | 1,380 | 1,402 | 1,366 | 1,386 | 243,400 | ▲ | 0.01% |
| 2025-03-03 | 3561 | 力の源ＨＤ | 332,649 | 1.09% | 1,415 | 1,426 | 1,403 | 1,409 | 154,100 | ▼ | -0.01% |
| 2025-03-07 | 3561 | 力の源ＨＤ | 294,849 | 0.97% | 1,370 | 1,381 | 1,360 | 1,365 | 160,000 | ▼ | -0.12% |
| 2025-03-12 | 3561 | 力の源ＨＤ | 265,649 | 0.87% | 1,400 | 1,418 | 1,395 | 1,411 | 126,000 | ▼ | -0.09% |
| 2025-04-01 | 3561 | 力の源ＨＤ | 218,449 | 0.72% | 1,382 | 1,386 | 1,332 | 1,334 | 245,600 | ▼ | -0.15% |
| 2025-04-02 | 3561 | 力の源ＨＤ | 199,149 | 0.65% | 1,350 | 1,369 | 1,324 | 1,327 | 175,800 | ▼ | -0.06% |
| 2025-04-03 | 3561 | 力の源ＨＤ | 161,949 | 0.53% | 1,280 | 1,323 | 1,279 | 1,302 | 260,900 | ▼ | -0.12% |
| 2025-04-07 | 3561 | 力の源ＨＤ | 148,949 | 0.49% | 1,168 | 1,221 | 1,124 | 1,177 | 448,900 | ▼ | -0.04% |
| 2025-04-08 | 3561 | 力の源ＨＤ | 155,949 | 0.51% | 1,251 | 1,302 | 1,244 | 1,282 | 245,600 | ▲ | 0.02% |
| 2025-04-09 | 3561 | 力の源ＨＤ | 191,349 | 0.63% | 1,264 | 1,286 | 1,236 | 1,284 | 194,900 | ▲ | 0.12% |
| 2025-04-11 | 3561 | 力の源ＨＤ | 212,749 | 0.70% | 1,322 | 1,360 | 1,294 | 1,356 | 129,600 | ▲ | 0.06% |
| 2025-04-15 | 3561 | 力の源ＨＤ | 206,349 | 0.68% | 1,338 | 1,355 | 1,328 | 1,332 | 92,200 | ▼ | -0.01% |
| 2025-04-16 | 3561 | 力の源ＨＤ | 166,049 | 0.54% | 1,312 | 1,328 | 1,276 | 1,285 | 215,100 | ▼ | -0.14% |
| 2025-05-01 | 3561 | 力の源ＨＤ | 148,049 | 0.48% | 1,287 | 1,304 | 1,287 | 1,298 | 81,400 | ▼ | -0.06% |
| 2025-03-04 | 3562 | Ｎｏ．１ | 37,900 | 0.54% | 1,702 | 1,711 | 1,662 | 1,690 | 106,600 | ▲ | 0.3% |
| 2025-03-07 | 3562 | Ｎｏ．１ | 33,600 | 0.47% | 1,684 | 1,709 | 1,670 | 1,677 | 41,900 | ▼ | -0.07% |
| 2024-06-18 | 3563 | Ｆ＆ＬＣ | 641,250 | 0.55% | 2,611 | 2,635 | 2,602 | 2,623 | 838,400 | ▲ | 0.07% |
| 2024-06-19 | 3563 | Ｆ＆ＬＣ | 757,852 | 0.65% | 2,618 | 2,626 | 2,597 | 2,598 | 809,900 | ▲ | 0.09% |
| 2024-06-21 | 3563 | Ｆ＆ＬＣ | 883,352 | 0.76% | 2,607 | 2,638 | 2,596 | 2,602 | 1,289,300 | ▲ | 0.1% |
| 2024-06-24 | 3563 | Ｆ＆ＬＣ | 971,352 | 0.83% | 2,617 | 2,673 | 2,609 | 2,659 | 1,174,200 | ▲ | 0.06% |
| 2024-06-27 | 3563 | Ｆ＆ＬＣ | 1,051,249 | 0.90% | 2,700 | 2,701 | 2,645 | 2,670 | 1,183,100 | ▲ | 0.07% |
| 2024-06-28 | 3563 | Ｆ＆ＬＣ | 1,044,549 | 0.89% | 2,680 | 2,681 | 2,593 | 2,604 | 2,178,900 | ▼ | -0.01% |
| 2024-07-02 | 3563 | Ｆ＆ＬＣ | 815,549 | 0.70% | 2,635 | 2,662 | 2,621 | 2,632 | 1,446,500 | ▼ | -0.19% |
| 2024-07-03 | 3563 | Ｆ＆ＬＣ | 793,849 | 0.68% | 2,672 | 2,705 | 2,638 | 2,655 | 1,682,200 | ▼ | -0.01% |
| 2024-07-05 | 3563 | Ｆ＆ＬＣ | 624,049 | 0.53% | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 | ▼ | -0.15% |
| 2024-07-05 | 3563 | Ｆ＆ＬＣ | 624,049 | 0.53% | 2,649 | 2,650 | 2,624 | 2,634 | 1,018,800 | ▼ | -0.15% |
| 2024-07-08 | 3563 | Ｆ＆ＬＣ | 457,749 | 0.39% | 2,640 | 2,642 | 2,606 | 2,606 | 988,300 | ▼ | -0.14% |
| 2024-08-22 | 3563 | Ｆ＆ＬＣ | 909,591 | 0.78% | 2,499 | 2,618 | 2,485 | 2,594 | 3,324,000 | ▲ | 0.39% |
| 2024-08-23 | 3563 | Ｆ＆ＬＣ | 1,011,391 | 0.87% | 2,599 | 2,724 | 2,585 | 2,708 | 3,680,600 | ▲ | 0.08% |
| 2024-09-02 | 3563 | Ｆ＆ＬＣ | 704,299 | 0.60% | 2,750 | 2,797 | 2,727 | 2,791 | 1,676,300 | ▲ | 0.01% |
| 2024-09-04 | 3563 | Ｆ＆ＬＣ | 658,099 | 0.56% | 2,730 | 2,775 | 2,720 | 2,743 | 1,437,800 | ▼ | -0.03% |
| 2024-09-05 | 3563 | Ｆ＆ＬＣ | 570,786 | 0.49% | 2,725 | 2,759 | 2,659 | 2,686 | 1,464,100 | ▼ | -0.07% |
| 2025-04-09 | 3563 | Ｆ＆ＬＣ | 605,300 | 0.52% | 4,450 | 4,477 | 4,320 | 4,457 | 1,014,800 | ▲ | 0.07% |
| 2025-04-11 | 3563 | Ｆ＆ＬＣ | 565,700 | 0.48% | 4,675 | 4,730 | 4,622 | 4,730 | 1,039,900 | ▼ | -0.04% |
| 2025-04-15 | 3563 | Ｆ＆ＬＣ | 647,600 | 0.55% | 4,815 | 4,849 | 4,795 | 4,849 | 964,400 | ▲ | 0.07% |
| 2025-04-16 | 3563 | Ｆ＆ＬＣ | 713,680 | 0.61% | 4,880 | 4,980 | 4,869 | 4,937 | 1,127,900 | ▲ | 0.05% |
| 2025-04-18 | 3563 | Ｆ＆ＬＣ | 655,680 | 0.56% | 4,898 | 4,961 | 4,841 | 4,932 | 597,000 | ▼ | -0.04% |
| 2025-04-22 | 3563 | Ｆ＆ＬＣ | 714,080 | 0.61% | 5,032 | 5,115 | 4,988 | 5,050 | 1,087,400 | ▲ | 0.04% |
| 2025-04-23 | 3563 | Ｆ＆ＬＣ | 678,780 | 0.58% | 5,040 | 5,069 | 4,982 | 5,069 | 1,121,600 | ▼ | -0.03% |
| 2025-04-28 | 3563 | Ｆ＆ＬＣ | 755,525 | 0.65% | 4,987 | 5,105 | 4,960 | 5,058 | 2,285,900 | ▲ | 0.07% |
| 2025-05-02 | 3563 | Ｆ＆ＬＣ | 814,361 | 0.70% | 5,250 | 5,369 | 5,216 | 5,356 | 1,452,700 | ▲ | 0.04% |
| 2025-05-08 | 3563 | Ｆ＆ＬＣ | 738,681 | 0.63% | 5,450 | 5,524 | 5,421 | 5,467 | 1,207,100 | ▼ | -0.06% |
| 2025-05-09 | 3563 | Ｆ＆ＬＣ | 619,181 | 0.53% | 5,367 | 5,880 | 5,367 | 5,750 | 6,969,400 | ▼ | -0.09% |
| 2025-05-20 | 3563 | Ｆ＆ＬＣ | 575,575 | 0.49% | 6,125 | 6,199 | 5,926 | 5,984 | 1,127,600 | ▼ | -0.04% |
| 2024-03-21 | 3565 | アセンテック | 67,764 | 0.50% | 654 | 661 | 634 | 637 | 435,600 | ▲ | 0.09% |
| 2024-03-26 | 3565 | アセンテック | 64,764 | 0.47% | 611 | 630 | 605 | 625 | 174,200 | ▼ | -0.03% |
| 2024-03-28 | 3565 | アセンテック | 67,864 | 0.50% | 610 | 618 | 608 | 611 | 74,200 | ▲ | 0.03% |
| 2024-03-29 | 3565 | アセンテック | 66,164 | 0.48% | 615 | 620 | 610 | 613 | 98,100 | ▼ | -0.02% |
| 2025-03-03 | 3565 | アセンテック | 74,364 | 0.52% | 1,056 | 1,068 | 1,034 | 1,068 | 279,000 | ▲ | 0.17% |
| 2025-03-04 | 3565 | アセンテック | 92,264 | 0.64% | 1,067 | 1,087 | 1,038 | 1,071 | 308,400 | ▲ | 0.12% |
| 2025-03-05 | 3565 | アセンテック | 109,064 | 0.76% | 1,069 | 1,096 | 1,042 | 1,090 | 340,500 | ▲ | 0.12% |
| 2025-03-06 | 3565 | アセンテック | 154,464 | 1.08% | 1,093 | 1,108 | 1,075 | 1,102 | 328,800 | ▲ | 0.32% |
| 2025-03-07 | 3565 | アセンテック | 172,064 | 1.20% | 1,095 | 1,114 | 1,053 | 1,060 | 359,200 | ▲ | 0.11% |
| 2025-03-10 | 3565 | アセンテック | 169,364 | 1.18% | 1,064 | 1,079 | 1,036 | 1,062 | 253,600 | ▼ | -0.02% |
| 2025-03-13 | 3565 | アセンテック | 153,664 | 1.07% | 1,039 | 1,043 | 1,004 | 1,024 | 182,800 | ▼ | -0.1% |
| 2025-03-14 | 3565 | アセンテック | 133,264 | 0.93% | 1,048 | 1,117 | 1,034 | 1,111 | 506,900 | ▼ | -0.14% |
| 2025-03-17 | 3565 | アセンテック | 118,364 | 0.83% | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 | ▼ | -0.1% |
| 2025-03-18 | 3565 | アセンテック | 34,064 | 0.23% | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 | ▼ | -0.6% |
| 2025-03-19 | 3565 | アセンテック | 103,764 | 0.72% | 1,250 | 1,305 | 1,220 | 1,240 | 1,117,200 | ▲ | 0.49% |
| 2025-03-21 | 3565 | アセンテック | 66,964 | 0.46% | 1,238 | 1,285 | 1,230 | 1,275 | 576,900 | ▼ | -0.25% |
| 2025-05-14 | 3565 | アセンテック | 93,964 | 0.64% | 1,334 | 1,384 | 1,334 | 1,346 | 272,400 | ▲ | 0.16% |
| 2025-05-15 | 3565 | アセンテック | 105,064 | 0.72% | 1,342 | 1,373 | 1,340 | 1,364 | 137,000 | ▲ | 0.07% |
| 2025-05-19 | 3565 | アセンテック | 133,764 | 0.91% | 1,382 | 1,393 | 1,325 | 1,351 | 249,100 | ▲ | 0.19% |
| 2025-05-20 | 3565 | アセンテック | 149,264 | 1.02% | 1,355 | 1,385 | 1,352 | 1,366 | 183,000 | ▲ | 0.1% |
| 2025-05-22 | 3565 | アセンテック | 175,264 | 1.20% | 1,274 | 1,279 | 1,258 | 1,272 | 171,300 | ▲ | 0.17% |
| 2025-05-23 | 3565 | アセンテック | 171,164 | 1.17% | 1,300 | 1,308 | 1,257 | 1,261 | 179,600 | ▼ | -0.03% |
| 2025-05-26 | 3565 | アセンテック | 178,464 | 1.22% | 1,274 | 1,332 | 1,267 | 1,307 | 270,100 | ▲ | 0.05% |
| 2025-05-27 | 3565 | アセンテック | 170,264 | 1.16% | 1,325 | 1,329 | 1,304 | 1,329 | 144,800 | ▼ | -0.06% |
| 2025-05-28 | 3565 | アセンテック | 190,864 | 1.30% | 1,325 | 1,347 | 1,303 | 1,336 | 188,800 | ▲ | 0.14% |
| 2025-06-02 | 3565 | アセンテック | 221,764 | 1.52% | 1,516 | 1,520 | 1,430 | 1,452 | 796,300 | ▲ | 0.21% |
| 2025-06-04 | 3565 | アセンテック | 243,564 | 1.67% | 1,470 | 1,485 | 1,446 | 1,454 | 221,000 | ▲ | 0.14% |
| 2024-08-02 | 3593 | ホギメデ | 118,872 | 0.52% | 4,005 | 4,055 | 3,970 | 4,005 | 120,500 | ▲ | 0.1% |
| 2024-08-07 | 3593 | ホギメデ | 143,872 | 0.63% | 3,995 | 4,205 | 3,975 | 4,170 | 108,800 | ▲ | 0.1% |
| 2024-08-09 | 3593 | ホギメデ | 169,472 | 0.75% | 4,200 | 4,235 | 4,170 | 4,200 | 114,800 | ▲ | 0.12% |
| 2024-08-16 | 3593 | ホギメデ | 182,272 | 0.80% | 4,205 | 4,235 | 4,190 | 4,235 | 36,800 | ▲ | 0.05% |
| 2024-08-19 | 3593 | ホギメデ | 179,972 | 0.79% | 4,235 | 4,265 | 4,195 | 4,210 | 47,100 | ▼ | -0.01% |
| 2024-08-20 | 3593 | ホギメデ | 180,772 | 0.80% | 4,230 | 4,280 | 4,210 | 4,280 | 44,500 | ▲ | 0.01% |
| 2024-08-21 | 3593 | ホギメデ | 178,172 | 0.79% | 4,240 | 4,270 | 4,230 | 4,250 | 23,100 | ▼ | -0.01% |
| 2024-09-02 | 3593 | ホギメデ | 182,041 | 0.80% | 4,420 | 4,420 | 4,305 | 4,345 | 52,600 | ▲ | 0.02% |
| 2024-09-04 | 3593 | ホギメデ | 177,141 | 0.78% | 4,355 | 4,405 | 4,315 | 4,360 | 53,400 | ▼ | -0.02% |
| 2024-09-20 | 3593 | ホギメデ | 180,941 | 0.80% | 4,385 | 4,480 | 4,365 | 4,425 | 186,800 | ▲ | 0.02% |
| 2024-09-26 | 3593 | ホギメデ | 214,641 | 0.95% | 4,505 | 4,660 | 4,505 | 4,630 | 328,100 | ▲ | 0.14% |
| 2024-09-30 | 3593 | ホギメデ | 229,241 | 1.01% | 4,705 | 4,705 | 4,620 | 4,665 | 107,800 | ▲ | 0.06% |
| 2024-10-10 | 3593 | ホギメデ | 252,141 | 1.11% | 4,865 | 4,870 | 4,810 | 4,830 | 121,800 | ▲ | 0.1% |
| 2024-10-11 | 3593 | ホギメデ | 238,041 | 1.05% | 4,760 | 4,890 | 4,740 | 4,860 | 194,900 | ▼ | -0.06% |
| 2024-10-31 | 3593 | ホギメデ | 251,309 | 1.11% | 4,575 | 4,585 | 4,480 | 4,565 | 80,300 | ▲ | 0.06% |
| 2024-11-27 | 3593 | ホギメデ | 272,693 | 1.21% | 4,700 | 4,770 | 4,700 | 4,750 | 42,700 | ▲ | 0.09% |
| 2024-12-12 | 3593 | ホギメデ | 297,622 | 1.32% | 4,835 | 4,875 | 4,825 | 4,835 | 47,400 | ▲ | 0.11% |
| 2024-12-18 | 3593 | ホギメデ | 291,422 | 1.29% | 4,800 | 4,840 | 4,770 | 4,770 | 35,000 | ▼ | -0.03% |
| 2025-01-07 | 3593 | ホギメデ | 264,222 | 1.17% | 4,745 | 4,765 | 4,735 | 4,755 | 40,700 | ▼ | -0.12% |
| 2025-01-09 | 3593 | ホギメデ | 272,122 | 1.20% | 4,755 | 4,825 | 4,740 | 4,820 | 43,300 | ▲ | 0.03% |
| 2025-01-10 | 3593 | ホギメデ | 267,922 | 1.18% | 4,815 | 4,835 | 4,780 | 4,820 | 31,000 | ▼ | -0.02% |
| 2025-01-15 | 3593 | ホギメデ | 271,822 | 1.20% | 4,700 | 4,850 | 4,685 | 4,825 | 151,000 | ▲ | 0.02% |
| 2025-02-07 | 3593 | ホギメデ | 267,622 | 1.18% | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 | ▼ | -0.02% |
| 2025-02-07 | 3593 | ホギメデ | 267,622 | 1.18% | 4,800 | 4,840 | 4,795 | 4,800 | 41,900 | ▼ | -0.02% |
| 2025-02-20 | 3593 | ホギメデ | 243,422 | 1.08% | 4,820 | 4,845 | 4,805 | 4,840 | 43,800 | ▼ | -0.09% |
| 2025-02-28 | 3593 | ホギメデ | 220,475 | 0.97% | 4,830 | 4,840 | 4,785 | 4,785 | 76,100 | ▼ | -0.11% |
| 2025-03-13 | 3593 | ホギメデ | 198,875 | 0.88% | 4,865 | 4,900 | 4,845 | 4,865 | 41,900 | ▼ | -0.08% |
| 2025-04-01 | 3593 | ホギメデ | 179,375 | 0.79% | 4,765 | 4,830 | 4,765 | 4,785 | 63,900 | ▼ | -0.08% |
| 2025-04-02 | 3593 | ホギメデ | 191,575 | 0.85% | 4,800 | 4,815 | 4,785 | 4,795 | 77,100 | ▲ | 0.05% |
| 2025-04-04 | 3593 | ホギメデ | 175,375 | 0.77% | 4,400 | 4,405 | 4,305 | 4,340 | 99,000 | ▼ | -0.07% |
| 2025-04-14 | 3593 | ホギメデ | 153,783 | 0.68% | 4,150 | 4,165 | 4,020 | 4,035 | 114,200 | ▼ | -0.08% |
| 2025-04-17 | 3593 | ホギメデ | 161,683 | 0.71% | 4,025 | 4,080 | 4,010 | 4,050 | 33,600 | ▲ | 0.02% |
| 2025-04-24 | 3593 | ホギメデ | 187,883 | 0.83% | 4,390 | 4,410 | 4,350 | 4,355 | 78,900 | ▲ | 0.12% |
| 2025-04-30 | 3593 | ホギメデ | 178,683 | 0.79% | 4,070 | 4,105 | 4,050 | 4,090 | 63,500 | ▼ | -0.03% |
| 2025-05-01 | 3593 | ホギメデ | 181,483 | 0.80% | 4,060 | 4,080 | 4,040 | 4,055 | 60,400 | ▲ | 0.01% |
| 2025-05-02 | 3593 | ホギメデ | 173,683 | 0.77% | 4,065 | 4,080 | 4,030 | 4,060 | 50,400 | ▼ | -0.03% |
| 2025-05-22 | 3593 | ホギメデ | 181,810 | 0.80% | 3,955 | 3,960 | 3,900 | 3,925 | 59,300 | ▲ | 0.03% |
| 2025-06-03 | 3593 | ホギメデ | 204,193 | 0.90% | 3,770 | 3,770 | 3,725 | 3,760 | 49,300 | ▲ | 0.09% |
| 2025-06-04 | 3593 | ホギメデ | 199,593 | 0.88% | 3,760 | 3,780 | 3,745 | 3,755 | 40,700 | ▼ | -0.02% |
| 2024-03-01 | 3607 | クラウディア | 80,703 | 0.83% | 390 | 393 | 386 | 387 | 64,400 | ▲ | 0.05% |
| 2024-03-05 | 3607 | クラウディア | 76,103 | 0.78% | 385 | 386 | 378 | 384 | 67,400 | ▼ | -0.04% |
| 2024-03-07 | 3607 | クラウディア | 57,503 | 0.59% | 399 | 417 | 395 | 408 | 280,000 | ▼ | -0.19% |
| 2024-03-12 | 3607 | クラウディア | 48,203 | 0.49% | 398 | 409 | 394 | 407 | 46,500 | ▼ | -0.09% |
| 2024-03-29 | 3607 | クラウディア | 54,203 | 0.55% | 420 | 429 | 413 | 423 | 245,800 | ▲ | 0.14% |
| 2024-04-01 | 3607 | クラウディア | 48,203 | 0.49% | 432 | 449 | 432 | 445 | 381,100 | ▼ | -0.06% |
| 2024-04-02 | 3607 | クラウディア | 49,603 | 0.51% | 445 | 445 | 424 | 427 | 146,700 | ▲ | 0.02% |
| 2024-04-03 | 3607 | クラウディア | 44,903 | 0.46% | 422 | 424 | 409 | 411 | 126,100 | ▼ | -0.04% |
| 2024-04-04 | 3607 | クラウディア | 49,403 | 0.50% | 418 | 418 | 404 | 410 | 73,800 | ▲ | 0.03% |
| 2024-04-05 | 3607 | クラウディア | 47,703 | 0.49% | 406 | 411 | 402 | 409 | 42,500 | ▼ | -0.01% |
| 2024-10-01 | 3607 | クラウディア | 53,603 | 0.55% | 371 | 388 | 364 | 382 | 146,200 | ▲ | 0.15% |
| 2024-10-03 | 3607 | クラウディア | 64,703 | 0.66% | 354 | 354 | 345 | 345 | 47,700 | ▲ | 0.1% |
| 2024-10-23 | 3607 | クラウディア | 55,903 | 0.57% | 332 | 338 | 332 | 335 | 24,000 | ▼ | -0.09% |
| 2024-10-29 | 3607 | クラウディア | 45,503 | 0.46% | 341 | 343 | 339 | 342 | 10,000 | ▼ | -0.1% |
| 2024-03-06 | 3608 | ＴＳＩＨＤ | 868,198 | 0.99% | 643 | 667 | 642 | 660 | 360,100 | ▼ | -0.01% |
| 2024-03-28 | 3608 | ＴＳＩＨＤ | 776,098 | 0.89% | 784 | 790 | 775 | 784 | 211,800 | ▼ | -0.09% |
| 2024-04-04 | 3608 | ＴＳＩＨＤ | 693,398 | 0.79% | 767 | 776 | 762 | 766 | 270,500 | ▼ | -0.09% |
| 2024-04-12 | 3608 | ＴＳＩＨＤ | 599,398 | 0.68% | 815 | 838 | 813 | 825 | 735,100 | ▼ | -0.1% |
| 2024-04-15 | 3608 | ＴＳＩＨＤ | 464,498 | 0.53% | 880 | 926 | 858 | 923 | 1,646,000 | ▼ | -0.15% |
| 2024-04-16 | 3608 | ＴＳＩＨＤ | 415,398 | 0.47% | 899 | 900 | 820 | 824 | 1,229,600 | ▼ | -0.06% |
| 2024-04-18 | 3608 | ＴＳＩＨＤ | 439,098 | 0.50% | 842 | 879 | 836 | 873 | 357,700 | ▲ | 0.03% |
| 2024-05-07 | 3608 | ＴＳＩＨＤ | 505,698 | 0.62% | 900 | 920 | 900 | 916 | 293,000 | ▲ | 0.12% |
| 2024-05-10 | 3608 | ＴＳＩＨＤ | 562,698 | 0.70% | 915 | 927 | 912 | 915 | 213,100 | ▲ | 0.07% |
| 2024-05-13 | 3608 | ＴＳＩＨＤ | 560,398 | 0.69% | 905 | 922 | 884 | 886 | 191,500 | ▼ | -0.01% |
| 2024-06-13 | 3608 | ＴＳＩＨＤ | 478,949 | 0.59% | 931 | 941 | 921 | 924 | 137,200 | ▼ | -0.09% |
| 2024-06-20 | 3608 | ＴＳＩＨＤ | 492,749 | 0.61% | 936 | 951 | 932 | 942 | 190,900 | ▲ | 0.02% |
| 2024-06-27 | 3608 | ＴＳＩＨＤ | 572,749 | 0.71% | 972 | 987 | 968 | 976 | 195,400 | ▲ | 0.09% |
| 2024-07-10 | 3608 | ＴＳＩＨＤ | 650,349 | 0.80% | 937 | 946 | 921 | 930 | 228,500 | ▲ | 0.09% |
| 2024-07-11 | 3608 | ＴＳＩＨＤ | 640,949 | 0.79% | 935 | 938 | 921 | 925 | 186,500 | ▼ | -0.01% |
| 2024-07-12 | 3608 | ＴＳＩＨＤ | 658,449 | 0.81% | 922 | 957 | 922 | 935 | 233,800 | ▲ | 0.02% |
| 2024-07-23 | 3608 | ＴＳＩＨＤ | 631,149 | 0.78% | 854 | 862 | 847 | 861 | 215,000 | ▼ | -0.03% |
| 2024-07-26 | 3608 | ＴＳＩＨＤ | 646,073 | 0.80% | 862 | 872 | 856 | 860 | 253,900 | ▲ | 0.02% |
| 2024-07-30 | 3608 | ＴＳＩＨＤ | 634,673 | 0.79% | 882 | 891 | 860 | 866 | 370,500 | ▼ | -0.01% |
| 2024-08-26 | 3608 | ＴＳＩＨＤ | 553,973 | 0.68% | 883 | 886 | 864 | 873 | 257,300 | ▼ | -0.1% |
| 2024-09-02 | 3608 | ＴＳＩＨＤ | 586,473 | 0.73% | 920 | 937 | 920 | 930 | 183,700 | ▲ | 0.04% |
| 2024-09-17 | 3608 | ＴＳＩＨＤ | 644,273 | 0.80% | 893 | 897 | 882 | 897 | 108,600 | ▲ | 0.07% |
| 2024-09-25 | 3608 | ＴＳＩＨＤ | 633,873 | 0.78% | 901 | 901 | 879 | 887 | 135,500 | ▼ | -0.02% |
| 2024-10-10 | 3608 | ＴＳＩＨＤ | 648,673 | 0.80% | 944 | 949 | 940 | 943 | 158,500 | ▲ | 0.02% |
| 2024-10-16 | 3608 | ＴＳＩＨＤ | 598,073 | 0.74% | 1,058 | 1,060 | 977 | 1,007 | 1,276,900 | ▼ | -0.06% |
| 2024-10-18 | 3608 | ＴＳＩＨＤ | 529,973 | 0.65% | 1,000 | 1,013 | 977 | 980 | 279,900 | ▼ | -0.08% |
| 2024-10-24 | 3608 | ＴＳＩＨＤ | 422,373 | 0.52% | 932 | 935 | 904 | 904 | 460,700 | ▼ | -0.13% |
| 2024-10-25 | 3608 | ＴＳＩＨＤ | 372,073 | 0.46% | 894 | 910 | 887 | 896 | 229,500 | ▼ | -0.06% |
| 2024-12-12 | 3608 | ＴＳＩＨＤ | 391,973 | 0.50% | 988 | 1,030 | 985 | 1,012 | 326,500 | ▲ | 0.09% |
| 2025-01-16 | 3608 | ＴＳＩＨＤ | 370,273 | 0.48% | 1,290 | 1,305 | 1,256 | 1,283 | 1,678,000 | ▼ | -0.02% |
| 2025-02-26 | 3608 | ＴＳＩＨＤ | 397,073 | 0.51% | 1,215 | 1,258 | 1,204 | 1,245 | 1,853,000 | ▲ | 0.16% |
| 2025-02-28 | 3608 | ＴＳＩＨＤ | 317,773 | 0.41% | 1,207 | 1,217 | 1,194 | 1,199 | 558,100 | ▼ | -0.1% |
| 2024-08-30 | 3623 | ビリングシス | 40,100 | 0.61% | 1,678 | 1,681 | 1,560 | 1,594 | 520,000 | ▲ | 0.3% |
| 2024-09-02 | 3623 | ビリングシス | 52,000 | 0.79% | 1,561 | 1,737 | 1,540 | 1,652 | 1,318,500 | ▲ | 0.18% |
| 2024-09-04 | 3623 | ビリングシス | 77,000 | 1.17% | 1,590 | 1,598 | 1,513 | 1,585 | 587,500 | ▲ | 0.37% |
| 2024-09-06 | 3623 | ビリングシス | 53,200 | 0.81% | 1,681 | 1,775 | 1,571 | 1,641 | 600,000 | ▼ | -0.35% |
| 2024-09-09 | 3623 | ビリングシス | 47,600 | 0.72% | 1,580 | 1,768 | 1,538 | 1,762 | 570,400 | ▼ | -0.09% |
| 2024-09-10 | 3623 | ビリングシス | 44,200 | 0.67% | 1,760 | 1,868 | 1,734 | 1,764 | 784,700 | ▼ | -0.04% |
| 2024-09-13 | 3623 | ビリングシス | 49,800 | 0.75% | 1,822 | 1,919 | 1,653 | 1,730 | 1,520,500 | ▲ | 0.07% |
| 2024-09-17 | 3623 | ビリングシス | 75,600 | 1.15% | 1,750 | 1,780 | 1,641 | 1,655 | 431,200 | ▲ | 0.39% |
| 2024-09-18 | 3623 | ビリングシス | 100,100 | 1.52% | 1,692 | 1,709 | 1,615 | 1,619 | 332,800 | ▲ | 0.37% |
| 2024-09-20 | 3623 | ビリングシス | 74,100 | 1.12% | 1,721 | 1,811 | 1,685 | 1,799 | 414,400 | ▼ | -0.39% |
| 2024-09-24 | 3623 | ビリングシス | 115,000 | 1.75% | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 | ▲ | 0.62% |
| 2024-09-25 | 3623 | ビリングシス | 201,300 | 3.06% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 1.31% |
| 2024-09-26 | 3623 | ビリングシス | 231,300 | 3.52% | 1,607 | 1,607 | 1,515 | 1,534 | 607,800 | ▲ | 0.46% |
| 2024-09-27 | 3623 | ビリングシス | 237,800 | 3.62% | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | ▲ | 0.1% |
| 2024-09-30 | 3623 | ビリングシス | 234,700 | 3.57% | 1,450 | 1,520 | 1,422 | 1,445 | 422,200 | ▼ | -0.05% |
| 2024-10-02 | 3623 | ビリングシス | 225,300 | 3.43% | 1,405 | 1,419 | 1,361 | 1,366 | 327,500 | ▼ | -0.13% |
| 2024-10-03 | 3623 | ビリングシス | 218,900 | 3.33% | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | ▼ | -0.1% |
| 2024-10-04 | 3623 | ビリングシス | 225,900 | 3.44% | 1,415 | 1,447 | 1,385 | 1,423 | 159,700 | ▲ | 0.1% |
| 2024-10-07 | 3623 | ビリングシス | 241,400 | 3.67% | 1,436 | 1,480 | 1,414 | 1,430 | 199,000 | ▲ | 0.23% |
| 2024-10-08 | 3623 | ビリングシス | 248,900 | 3.79% | 1,420 | 1,420 | 1,312 | 1,329 | 376,400 | ▲ | 0.12% |
| 2024-10-09 | 3623 | ビリングシス | 196,400 | 2.99% | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | ▼ | -0.79% |
| 2024-10-10 | 3623 | ビリングシス | 187,500 | 2.85% | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 | ▼ | -0.14% |
| 2024-10-15 | 3623 | ビリングシス | 183,400 | 2.79% | 1,400 | 1,410 | 1,376 | 1,386 | 88,100 | ▼ | -0.06% |
| 2024-10-18 | 3623 | ビリングシス | 176,200 | 2.68% | 1,341 | 1,360 | 1,322 | 1,346 | 98,500 | ▼ | -0.1% |
| 2024-10-22 | 3623 | ビリングシス | 165,500 | 2.52% | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 | ▼ | -0.16% |
| 2024-11-01 | 3623 | ビリングシス | 171,600 | 2.61% | 1,320 | 1,327 | 1,281 | 1,308 | 96,000 | ▲ | 0.08% |
| 2024-11-06 | 3623 | ビリングシス | 166,600 | 2.53% | 1,332 | 1,358 | 1,322 | 1,345 | 47,600 | ▼ | -0.08% |
| 2024-11-08 | 3623 | ビリングシス | 174,400 | 2.65% | 1,377 | 1,413 | 1,366 | 1,372 | 64,200 | ▲ | 0.12% |
| 2024-11-12 | 3623 | ビリングシス | 179,800 | 2.73% | 1,392 | 1,455 | 1,388 | 1,422 | 126,200 | ▲ | 0.08% |
| 2024-11-13 | 3623 | ビリングシス | 185,300 | 2.82% | 1,447 | 1,447 | 1,398 | 1,409 | 78,800 | ▲ | 0.08% |
| 2024-11-15 | 3623 | ビリングシス | 181,400 | 2.76% | 1,345 | 1,359 | 1,291 | 1,335 | 155,400 | ▼ | -0.06% |
| 2024-11-19 | 3623 | ビリングシス | 171,700 | 2.61% | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 | ▼ | -0.14% |
| 2024-11-20 | 3623 | ビリングシス | 168,300 | 2.56% | 1,411 | 1,442 | 1,390 | 1,432 | 82,300 | ▼ | -0.04% |
| 2024-11-22 | 3623 | ビリングシス | 157,600 | 2.40% | 1,459 | 1,483 | 1,446 | 1,469 | 77,400 | ▼ | -0.16% |
| 2024-11-25 | 3623 | ビリングシス | 151,700 | 2.31% | 1,498 | 1,536 | 1,473 | 1,504 | 107,200 | ▼ | -0.08% |
| 2024-11-26 | 3623 | ビリングシス | 148,900 | 2.26% | 1,544 | 1,544 | 1,460 | 1,478 | 96,600 | ▼ | -0.05% |
| 2024-11-28 | 3623 | ビリングシス | 136,800 | 2.08% | 1,429 | 1,493 | 1,417 | 1,486 | 41,200 | ▼ | -0.17% |
| 2024-11-29 | 3623 | ビリングシス | 117,200 | 1.78% | 1,471 | 1,548 | 1,471 | 1,522 | 92,900 | ▼ | -0.3% |
| 2024-12-02 | 3623 | ビリングシス | 103,800 | 1.58% | 1,523 | 1,523 | 1,494 | 1,510 | 44,100 | ▼ | -0.19% |
| 2024-12-03 | 3623 | ビリングシス | 96,100 | 1.46% | 1,503 | 1,528 | 1,500 | 1,512 | 26,300 | ▼ | -0.12% |
| 2024-12-04 | 3623 | ビリングシス | 69,800 | 1.06% | 1,522 | 1,608 | 1,513 | 1,597 | 162,000 | ▼ | -0.39% |
| 2024-12-05 | 3623 | ビリングシス | 39,600 | 0.60% | 1,609 | 1,640 | 1,589 | 1,614 | 138,800 | ▼ | -0.46% |
| 2024-12-06 | 3623 | ビリングシス | 35,700 | 0.54% | 1,605 | 1,639 | 1,594 | 1,600 | 86,000 | ▼ | -0.05% |
| 2024-12-09 | 3623 | ビリングシス | 32,700 | 0.49% | 1,600 | 1,632 | 1,582 | 1,592 | 54,800 | ▼ | -0.05% |
| 2024-12-20 | 3623 | ビリングシス | 35,300 | 0.53% | 1,697 | 1,720 | 1,561 | 1,573 | 528,600 | ▲ | 0.14% |
| 2024-12-23 | 3623 | ビリングシス | 44,800 | 0.68% | 1,573 | 1,574 | 1,455 | 1,499 | 191,600 | ▲ | 0.15% |
| 2024-12-24 | 3623 | ビリングシス | 51,000 | 0.77% | 1,471 | 1,511 | 1,406 | 1,411 | 128,300 | ▲ | 0.08% |
| 2024-12-25 | 3623 | ビリングシス | 56,600 | 0.86% | 1,451 | 1,480 | 1,425 | 1,430 | 55,200 | ▲ | 0.08% |
| 2024-12-26 | 3623 | ビリングシス | 61,100 | 0.93% | 1,430 | 1,454 | 1,407 | 1,407 | 70,400 | ▲ | 0.07% |
| 2024-12-27 | 3623 | ビリングシス | 70,200 | 1.06% | 1,401 | 1,425 | 1,384 | 1,384 | 52,700 | ▲ | 0.13% |
| 2024-12-30 | 3623 | ビリングシス | 90,400 | 1.37% | 1,380 | 1,394 | 1,354 | 1,379 | 70,100 | ▲ | 0.31% |
| 2025-01-06 | 3623 | ビリングシス | 99,000 | 1.50% | 1,378 | 1,378 | 1,331 | 1,340 | 70,800 | ▲ | 0.12% |
| 2025-01-09 | 3623 | ビリングシス | 106,300 | 1.61% | 1,326 | 1,332 | 1,298 | 1,326 | 58,300 | ▲ | 0.11% |
| 2025-01-14 | 3623 | ビリングシス | 116,200 | 1.77% | 1,320 | 1,320 | 1,278 | 1,302 | 76,900 | ▲ | 0.15% |
| 2025-01-16 | 3623 | ビリングシス | 125,200 | 1.90% | 1,293 | 1,307 | 1,273 | 1,290 | 39,200 | ▲ | 0.12% |
| 2025-01-17 | 3623 | ビリングシス | 124,100 | 1.89% | 1,272 | 1,272 | 1,211 | 1,260 | 71,200 | ▼ | -0.01% |
| 2025-01-21 | 3623 | ビリングシス | 117,300 | 1.78% | 1,245 | 1,245 | 1,216 | 1,227 | 42,700 | ▼ | -0.1% |
| 2025-01-23 | 3623 | ビリングシス | 120,600 | 1.83% | 1,233 | 1,233 | 1,195 | 1,196 | 77,100 | ▲ | 0.05% |
| 2025-01-24 | 3623 | ビリングシス | 118,100 | 1.79% | 1,205 | 1,242 | 1,190 | 1,236 | 57,200 | ▼ | -0.04% |
| 2025-01-27 | 3623 | ビリングシス | 124,600 | 1.89% | 1,250 | 1,288 | 1,241 | 1,253 | 75,200 | ▲ | 0.09% |
| 2025-01-28 | 3623 | ビリングシス | 128,600 | 1.95% | 1,250 | 1,256 | 1,225 | 1,243 | 62,900 | ▲ | 0.06% |
| 2025-02-03 | 3623 | ビリングシス | 123,900 | 1.88% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▼ | -0.07% |
| 2025-02-03 | 3623 | ビリングシス | 123,900 | 1.88% | 1,190 | 1,195 | 1,170 | 1,180 | 57,500 | ▼ | -0.07% |
| 2025-02-04 | 3623 | ビリングシス | 126,400 | 1.92% | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 | ▲ | 0.04% |
| 2025-02-04 | 3623 | ビリングシス | 126,400 | 1.92% | 1,180 | 1,189 | 1,171 | 1,176 | 54,000 | ▲ | 0.04% |
| 2025-02-05 | 3623 | ビリングシス | 122,800 | 1.87% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▼ | -0.04% |
| 2025-02-05 | 3623 | ビリングシス | 122,800 | 1.87% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▼ | -0.04% |
| 2025-02-06 | 3623 | ビリングシス | 116,600 | 1.77% | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 | ▼ | -0.1% |
| 2025-02-06 | 3623 | ビリングシス | 116,600 | 1.77% | 1,180 | 1,186 | 1,160 | 1,164 | 60,600 | ▼ | -0.1% |
| 2025-02-12 | 3623 | ビリングシス | 119,700 | 1.82% | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 | ▲ | 0.05% |
| 2025-02-12 | 3623 | ビリングシス | 119,700 | 1.82% | 1,163 | 1,180 | 1,148 | 1,168 | 91,200 | ▲ | 0.05% |
| 2025-02-14 | 3623 | ビリングシス | 125,700 | 1.91% | 1,204 | 1,212 | 1,121 | 1,125 | 144,400 | ▲ | 0.08% |
| 2025-02-18 | 3623 | ビリングシス | 144,600 | 2.20% | 1,305 | 1,362 | 1,300 | 1,341 | 174,500 | ▲ | 0.29% |
| 2025-02-19 | 3623 | ビリングシス | 143,200 | 2.18% | 1,353 | 1,353 | 1,292 | 1,351 | 114,200 | ▼ | -0.02% |
| 2025-02-25 | 3623 | ビリングシス | 133,500 | 2.03% | 1,260 | 1,303 | 1,244 | 1,303 | 110,500 | ▼ | -0.15% |
| 2025-02-28 | 3623 | ビリングシス | 131,100 | 1.99% | 1,176 | 1,193 | 1,150 | 1,176 | 44,800 | ▼ | -0.03% |
| 2025-03-07 | 3623 | ビリングシス | 133,200 | 2.02% | 1,179 | 1,181 | 1,160 | 1,160 | 31,300 | ▲ | 0.03% |
| 2025-03-14 | 3623 | ビリングシス | 127,900 | 1.94% | 1,150 | 1,192 | 1,150 | 1,175 | 32,000 | ▼ | -0.08% |
| 2025-03-18 | 3623 | ビリングシス | 124,600 | 1.89% | 1,190 | 1,212 | 1,171 | 1,203 | 30,300 | ▼ | -0.05% |
| 2025-03-24 | 3623 | ビリングシス | 127,700 | 1.94% | 1,233 | 1,233 | 1,190 | 1,190 | 48,800 | ▲ | 0.05% |
| 2025-03-26 | 3623 | ビリングシス | 123,500 | 1.88% | 1,182 | 1,222 | 1,181 | 1,205 | 31,600 | ▼ | -0.06% |
| 2025-04-04 | 3623 | ビリングシス | 117,500 | 1.78% | 1,100 | 1,126 | 1,064 | 1,115 | 81,100 | ▼ | -0.09% |
| 2025-04-08 | 3623 | ビリングシス | 110,200 | 1.67% | 1,051 | 1,099 | 1,051 | 1,068 | 39,000 | ▼ | -0.11% |
| 2025-04-09 | 3623 | ビリングシス | 99,400 | 1.51% | 1,008 | 1,044 | 996 | 1,023 | 78,200 | ▼ | -0.15% |
| 2025-04-11 | 3623 | ビリングシス | 97,900 | 1.49% | 1,088 | 1,158 | 1,070 | 1,158 | 26,800 | ▼ | -0.02% |
| 2025-04-16 | 3623 | ビリングシス | 89,300 | 1.36% | 1,137 | 1,137 | 1,090 | 1,129 | 60,600 | ▼ | -0.12% |
| 2025-04-18 | 3623 | ビリングシス | 84,900 | 1.29% | 1,123 | 1,157 | 1,101 | 1,138 | 21,100 | ▼ | -0.07% |
| 2025-05-07 | 3623 | ビリングシス | 85,800 | 1.30% | 1,151 | 1,168 | 1,110 | 1,124 | 53,100 | ▲ | 0.01% |
| 2025-05-13 | 3623 | ビリングシス | 84,700 | 1.29% | 1,190 | 1,198 | 1,162 | 1,164 | 35,300 | ▼ | -0.01% |
| 2025-05-14 | 3623 | ビリングシス | 87,300 | 1.32% | 1,177 | 1,220 | 1,160 | 1,170 | 49,700 | ▲ | 0.03% |
| 2025-05-15 | 3623 | ビリングシス | 99,300 | 1.51% | 1,070 | 1,111 | 1,028 | 1,050 | 215,500 | ▲ | 0.18% |
| 2025-05-27 | 3623 | ビリングシス | 96,800 | 1.47% | 1,073 | 1,073 | 1,056 | 1,058 | 17,600 | ▼ | -0.04% |
| 2025-06-02 | 3623 | ビリングシス | 90,600 | 1.38% | 1,091 | 1,091 | 1,068 | 1,072 | 17,400 | ▼ | -0.09% |
| 2024-11-18 | 3624 | アクセルＭ | 54,400 | 0.51% | 118 | 120 | 118 | 118 | 74,200 | ▲ | 0.07% |
| 2024-11-19 | 3624 | アクセルＭ | 52,900 | 0.49% | 118 | 120 | 118 | 118 | 37,600 | ▼ | -0.02% |
| 2024-11-26 | 3624 | アクセルＭ | 57,600 | 0.54% | 122 | 122 | 118 | 119 | 133,400 | ▲ | 0.05% |
| 2024-12-06 | 3624 | アクセルＭ | 45,600 | 0.42% | 106 | 110 | 106 | 109 | 114,600 | ▼ | -0.12% |
| 2024-12-18 | 3624 | アクセルＭ | 230,200 | 2.16% | 115 | 120 | 102 | 104 | 4,109,200 | ▲ | 1.76% |
| 2024-12-23 | 3624 | アクセルＭ | 196,500 | 1.81% | 100 | 109 | 98 | 99 | 936,800 | ▼ | -0.35% |
| 2024-12-24 | 3624 | アクセルＭ | 224,000 | 2.06% | 115 | 129 | 110 | 129 | 4,792,100 | ▲ | 0.25% |
| 2024-12-26 | 3624 | アクセルＭ | 176,800 | 1.63% | 126 | 162 | 126 | 140 | 10,778,500 | ▼ | -0.43% |
| 2024-12-27 | 3624 | アクセルＭ | 229,800 | 2.11% | 154 | 186 | 151 | 172 | 19,073,600 | ▲ | 0.48% |
| 2024-12-30 | 3624 | アクセルＭ | 257,700 | 2.37% | 167 | 181 | 149 | 151 | 7,556,600 | ▲ | 0.26% |
| 2025-01-07 | 3624 | アクセルＭ | 341,700 | 3.15% | 200 | 202 | 176 | 191 | 9,634,500 | ▲ | 0.77% |
| 2025-01-08 | 3624 | アクセルＭ | 331,800 | 3.05% | 225 | 238 | 179 | 181 | 9,787,200 | ▼ | -0.1% |
| 2025-01-09 | 3624 | アクセルＭ | 272,700 | 2.51% | 173 | 173 | 156 | 166 | 3,061,100 | ▼ | -0.54% |
| 2025-01-15 | 3624 | アクセルＭ | 251,500 | 2.31% | 193 | 211 | 188 | 207 | 5,403,700 | ▼ | -0.19% |
| 2025-01-16 | 3624 | アクセルＭ | 249,300 | 2.29% | 215 | 219 | 194 | 199 | 3,291,600 | ▼ | -0.02% |
| 2025-01-17 | 3624 | アクセルＭ | 226,300 | 2.08% | 209 | 211 | 195 | 200 | 1,614,300 | ▼ | -0.2% |
| 2025-01-20 | 3624 | アクセルＭ | 212,900 | 1.96% | 201 | 208 | 191 | 198 | 2,079,200 | ▼ | -0.12% |
| 2025-01-21 | 3624 | アクセルＭ | 210,400 | 1.76% | 194 | 222 | 184 | 202 | 8,262,700 | ▼ | -0.19% |
| 2025-01-22 | 3624 | アクセルＭ | 192,500 | 1.61% | 200 | 210 | 193 | 203 | 2,921,900 | ▼ | -0.14% |
| 2025-01-23 | 3624 | アクセルＭ | 181,400 | 1.52% | 199 | 213 | 194 | 208 | 2,802,700 | ▼ | -0.09% |
| 2025-01-27 | 3624 | アクセルＭ | 143,800 | 1.20% | 204 | 215 | 203 | 206 | 3,196,000 | ▼ | -0.32% |
| 2025-01-28 | 3624 | アクセルＭ | 180,300 | 1.51% | 209 | 212 | 203 | 203 | 1,637,700 | ▲ | 0.31% |
| 2025-01-31 | 3624 | アクセルＭ | 239,600 | 2.01% | 203 | 207 | 199 | 202 | 867,500 | ▲ | 0.49% |
| 2025-01-31 | 3624 | アクセルＭ | 239,600 | 2.01% | 203 | 207 | 199 | 202 | 867,500 | ▲ | 0.49% |
| 2025-02-03 | 3624 | アクセルＭ | 215,100 | 1.80% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.2% |
| 2025-02-03 | 3624 | アクセルＭ | 215,100 | 1.80% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.2% |
| 2025-02-05 | 3624 | アクセルＭ | 180,900 | 1.51% | 198 | 203 | 196 | 197 | 1,413,600 | ▼ | -0.29% |
| 2025-02-05 | 3624 | アクセルＭ | 180,900 | 1.51% | 198 | 203 | 196 | 197 | 1,413,600 | ▼ | -0.29% |
| 2025-02-06 | 3624 | アクセルＭ | 46,800 | 0.39% | 198 | 202 | 195 | 195 | 861,600 | ▼ | -1.12% |
| 2025-02-06 | 3624 | アクセルＭ | 46,800 | 0.39% | 198 | 202 | 195 | 195 | 861,600 | ▼ | -1.12% |
| 2025-02-12 | 3624 | アクセルＭ | 83,500 | 0.70% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.7% |
| 2025-02-12 | 3624 | アクセルＭ | 83,500 | 0.70% | 194 | 194 | 187 | 188 | 1,188,900 | ▲ | 0.7% |
| 2025-02-13 | 3624 | アクセルＭ | 57,300 | 0.48% | 185 | 185 | 169 | 174 | 1,831,500 | ▼ | -0.21% |
| 2025-02-13 | 3624 | アクセルＭ | 57,300 | 0.48% | 185 | 185 | 169 | 174 | 1,831,500 | ▼ | -0.21% |
| 2025-04-01 | 3624 | アクセルＭ | 81,500 | 0.53% | 109 | 122 | 105 | 109 | 3,347,700 | ▲ | 0.29% |
| 2025-04-02 | 3624 | アクセルＭ | 60,600 | 0.39% | 108 | 111 | 107 | 109 | 356,800 | ▼ | -0.14% |
| 2025-04-10 | 3624 | アクセルＭ | 110,200 | 0.71% | 97 | 105 | 92 | 94 | 5,009,300 | ▲ | 0.71% |
| 2025-04-11 | 3624 | アクセルＭ | 345,900 | 2.25% | 91 | 124 | 90 | 95 | 10,807,500 | ▲ | 1.54% |
| 2025-04-14 | 3624 | アクセルＭ | 379,500 | 2.47% | 100 | 109 | 96 | 96 | 5,387,700 | ▲ | 0.22% |
| 2025-04-15 | 3624 | アクセルＭ | 699,500 | 4.56% | 97 | 100 | 96 | 97 | 2,577,100 | ▲ | 2.08% |
| 2025-04-17 | 3624 | アクセルＭ | 580,600 | 3.78% | 92 | 96 | 88 | 91 | 2,314,000 | ▼ | -0.77% |
| 2025-04-18 | 3624 | アクセルＭ | 540,700 | 3.52% | 91 | 93 | 90 | 93 | 683,200 | ▼ | -0.25% |
| 2025-04-21 | 3624 | アクセルＭ | 540,500 | 3.38% | 93 | 94 | 92 | 94 | 436,600 | ▼ | -0.14% |
| 2025-04-22 | 3624 | アクセルＭ | 585,500 | 3.67% | 92 | 93 | 90 | 92 | 376,700 | ▲ | 0.29% |
| 2025-04-23 | 3624 | アクセルＭ | 591,200 | 3.70% | 94 | 94 | 91 | 93 | 291,200 | ▲ | 0.03% |
| 2025-04-24 | 3624 | アクセルＭ | 556,700 | 3.49% | 93 | 94 | 90 | 90 | 409,700 | ▼ | -0.2% |
| 2025-04-30 | 3624 | アクセルＭ | 495,800 | 3.10% | 91 | 94 | 90 | 92 | 732,400 | ▼ | -0.39% |
| 2025-05-02 | 3624 | アクセルＭ | 540,300 | 3.38% | 90 | 92 | 88 | 88 | 455,100 | ▲ | 0.27% |
| 2025-05-08 | 3624 | アクセルＭ | 545,100 | 3.41% | 87 | 87 | 85 | 87 | 179,900 | ▲ | 0.03% |
| 2025-05-13 | 3624 | アクセルＭ | 575,200 | 3.60% | 88 | 88 | 85 | 87 | 240,600 | ▲ | 0.18% |
| 2025-05-14 | 3624 | アクセルＭ | 709,200 | 4.44% | 87 | 92 | 84 | 90 | 1,492,200 | ▲ | 0.84% |
| 2025-05-19 | 3624 | アクセルＭ | 642,700 | 4.03% | 83 | 88 | 82 | 85 | 1,140,800 | ▼ | -0.41% |
| 2025-05-20 | 3624 | アクセルＭ | 415,300 | 2.60% | 86 | 104 | 86 | 92 | 6,999,700 | ▼ | -1.43% |
| 2025-05-21 | 3624 | アクセルＭ | 530,100 | 3.17% | 95 | 109 | 88 | 90 | 5,503,100 | ▲ | 0.56% |
| 2025-05-22 | 3624 | アクセルＭ | 545,700 | 3.26% | 88 | 95 | 88 | 93 | 1,852,600 | ▲ | 0.08% |
| 2025-05-23 | 3624 | アクセルＭ | 603,800 | 3.61% | 91 | 92 | 88 | 88 | 757,600 | ▲ | 0.35% |
| 2025-05-26 | 3624 | アクセルＭ | 645,200 | 3.86% | 88 | 90 | 88 | 89 | 461,600 | ▲ | 0.25% |
| 2025-05-27 | 3624 | アクセルＭ | 571,700 | 3.42% | 90 | 94 | 89 | 91 | 932,600 | ▼ | -0.43% |
| 2025-05-28 | 3624 | アクセルＭ | 507,300 | 3.03% | 93 | 93 | 89 | 91 | 435,300 | ▼ | -0.39% |
| 2025-05-30 | 3624 | アクセルＭ | 497,400 | 2.97% | 91 | 92 | 90 | 90 | 255,300 | ▼ | -0.05% |
| 2025-06-02 | 3624 | アクセルＭ | 519,200 | 3.10% | 91 | 91 | 89 | 90 | 378,400 | ▲ | 0.12% |
| 2025-06-03 | 3624 | アクセルＭ | 502,700 | 3.00% | 90 | 93 | 89 | 92 | 391,800 | ▼ | -0.1% |
| 2025-06-04 | 3624 | アクセルＭ | 493,700 | 2.95% | 93 | 95 | 92 | 95 | 616,700 | ▼ | -0.04% |
| 2024-03-25 | 3625 | テックファム | 38,500 | 0.51% | 605 | 685 | 604 | 634 | 662,500 | ▲ | 0.15% |
| 2024-03-26 | 3625 | テックファム | 48,300 | 0.64% | 624 | 633 | 596 | 599 | 113,700 | ▲ | 0.13% |
| 2024-04-02 | 3625 | テックファム | 40,900 | 0.54% | 568 | 570 | 550 | 563 | 54,700 | ▼ | -0.09% |
| 2024-04-03 | 3625 | テックファム | 37,300 | 0.49% | 553 | 559 | 537 | 537 | 47,500 | ▼ | -0.05% |
| 2024-04-23 | 3625 | テックファム | 41,800 | 0.55% | 659 | 709 | 644 | 709 | 1,067,300 | ▲ | 0.06% |
| 2024-04-24 | 3625 | テックファム | 57,000 | 0.75% | 724 | 749 | 637 | 695 | 3,771,100 | ▲ | 0.19% |
| 2024-04-26 | 3625 | テックファム | 73,600 | 0.97% | 618 | 618 | 572 | 585 | 518,300 | ▲ | 0.21% |
| 2024-06-12 | 3625 | テックファム | 67,500 | 0.89% | 570 | 574 | 550 | 563 | 33,200 | ▼ | -0.07% |
| 2024-06-13 | 3625 | テックファム | 67,900 | 0.90% | 562 | 562 | 547 | 547 | 18,700 | ▲ | 0.01% |
| 2024-06-14 | 3625 | テックファム | 67,500 | 0.89% | 541 | 556 | 540 | 550 | 19,200 | ▼ | -0.01% |
| 2024-07-04 | 3625 | テックファム | 55,800 | 0.74% | 555 | 577 | 550 | 560 | 52,700 | ▼ | -0.15% |
| 2024-07-08 | 3625 | テックファム | 51,100 | 0.67% | 552 | 552 | 545 | 548 | 14,700 | ▼ | -0.06% |
| 2024-07-12 | 3625 | テックファム | 40,800 | 0.54% | 548 | 567 | 545 | 566 | 38,600 | ▼ | -0.13% |
| 2024-07-17 | 3625 | テックファム | 35,800 | 0.47% | 559 | 579 | 558 | 576 | 26,800 | ▼ | -0.07% |
| 2024-09-17 | 3625 | テックファム | 45,700 | 0.60% | 551 | 624 | 525 | 537 | 1,892,100 | ▲ | 0.21% |
| 2024-09-18 | 3625 | テックファム | 45,000 | 0.59% | 546 | 594 | 526 | 567 | 844,000 | ▼ | -0.01% |
| 2024-09-20 | 3625 | テックファム | 37,000 | 0.49% | 580 | 588 | 558 | 570 | 96,200 | ▼ | -0.09% |
| 2024-09-26 | 3625 | テックファム | 50,400 | 0.67% | 533 | 540 | 527 | 539 | 71,800 | ▲ | 0.18% |
| 2024-09-27 | 3625 | テックファム | 57,300 | 0.76% | 547 | 552 | 538 | 538 | 39,500 | ▲ | 0.08% |
| 2024-09-30 | 3625 | テックファム | 70,800 | 0.94% | 519 | 533 | 515 | 518 | 101,700 | ▲ | 0.17% |
| 2024-10-02 | 3625 | テックファム | 66,200 | 0.88% | 530 | 531 | 518 | 521 | 23,800 | ▼ | -0.05% |
| 2024-10-22 | 3625 | テックファム | 59,600 | 0.79% | 512 | 519 | 509 | 514 | 20,100 | ▼ | -0.08% |
| 2024-10-23 | 3625 | テックファム | 65,000 | 0.86% | 514 | 514 | 498 | 503 | 56,400 | ▲ | 0.06% |
| 2024-11-07 | 3625 | テックファム | 56,600 | 0.75% | 519 | 535 | 514 | 528 | 30,600 | ▼ | -0.1% |
| 2024-11-08 | 3625 | テックファム | 50,900 | 0.67% | 525 | 550 | 525 | 534 | 50,100 | ▼ | -0.07% |
| 2024-11-14 | 3625 | テックファム | 44,000 | 0.58% | 577 | 588 | 570 | 571 | 27,300 | ▼ | -0.09% |
| 2024-11-22 | 3625 | テックファム | 37,500 | 0.49% | 606 | 612 | 593 | 612 | 34,400 | ▼ | -0.08% |
| 2025-02-07 | 3625 | テックファム | 46,100 | 0.61% | 628 | 645 | 621 | 621 | 67,900 | ▲ | 0.2% |
| 2025-02-07 | 3625 | テックファム | 46,100 | 0.61% | 628 | 645 | 621 | 621 | 67,900 | ▲ | 0.2% |
| 2025-02-10 | 3625 | テックファム | 39,200 | 0.52% | 678 | 721 | 672 | 721 | 348,700 | ▼ | -0.08% |
| 2025-02-10 | 3625 | テックファム | 39,200 | 0.52% | 678 | 721 | 672 | 721 | 348,700 | ▼ | -0.08% |
| 2025-02-12 | 3625 | テックファム | 28,800 | 0.38% | 725 | 738 | 696 | 700 | 368,600 | ▼ | -0.14% |
| 2025-02-12 | 3625 | テックファム | 28,800 | 0.38% | 725 | 738 | 696 | 700 | 368,600 | ▼ | -0.14% |
| 2025-05-09 | 3625 | テックファム | 37,700 | 0.50% | 683 | 690 | 667 | 687 | 73,100 | ▲ | 0.17% |
| 2025-05-12 | 3625 | テックファム | 23,800 | 0.31% | 751 | 787 | 748 | 787 | 595,700 | ▼ | -0.19% |
| 2025-06-03 | 3625 | テックファム | 43,800 | 0.58% | 910 | 919 | 895 | 901 | 78,200 | ▲ | 0.15% |
| 2025-06-04 | 3625 | テックファム | 46,600 | 0.62% | 909 | 915 | 892 | 901 | 49,500 | ▲ | 0.04% |
| 2024-03-11 | 3627 | テクミラ | 108,189 | 0.86% | 614 | 628 | 521 | 555 | 3,539,000 | ▲ | 0.86% |
| 2024-03-12 | 3627 | テクミラ | 90,489 | 0.72% | 516 | 517 | 478 | 498 | 1,055,500 | ▼ | -0.14% |
| 2024-03-13 | 3627 | テクミラ | 42,389 | 0.33% | 498 | 507 | 474 | 476 | 405,000 | ▼ | -0.38% |
| 2024-04-18 | 3627 | テクミラ | 65,789 | 0.52% | 400 | 404 | 394 | 397 | 59,500 | ▲ | 0.05% |
| 2024-04-22 | 3627 | テクミラ | 76,989 | 0.61% | 396 | 403 | 392 | 393 | 62,900 | ▲ | 0.08% |
| 2024-04-26 | 3627 | テクミラ | 70,189 | 0.56% | 399 | 403 | 395 | 395 | 117,500 | ▼ | -0.04% |
| 2024-05-13 | 3627 | テクミラ | 60,789 | 0.48% | 382 | 386 | 381 | 385 | 29,300 | ▼ | -0.08% |
| 2024-07-12 | 3627 | テクミラ | 67,889 | 0.54% | 399 | 403 | 399 | 400 | 60,100 | ▲ | 0.11% |
| 2024-07-16 | 3627 | テクミラ | 87,589 | 0.70% | 396 | 398 | 376 | 384 | 241,200 | ▲ | 0.15% |
| 2024-07-17 | 3627 | テクミラ | 86,689 | 0.69% | 387 | 389 | 385 | 387 | 34,600 | ▼ | -0.01% |
| 2024-07-31 | 3627 | テクミラ | 74,289 | 0.59% | 380 | 385 | 377 | 385 | 29,100 | ▼ | -0.09% |
| 2024-09-09 | 3627 | テクミラ | 58,689 | 0.46% | 322 | 342 | 321 | 339 | 61,900 | ▼ | -0.12% |
| 2024-03-18 | 3634 | ソケッツ | 12,700 | 0.51% | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 | ▲ | 0.31% |
| 2024-03-19 | 3634 | ソケッツ | 11,700 | 0.47% | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 | ▼ | -0.04% |
| 2024-09-12 | 3635 | コーテクＨＤ | 1,723,609 | 0.51% | 1,590 | 1,613 | 1,579 | 1,610 | 505,500 | ▲ | 0.08% |
| 2024-09-20 | 3635 | コーテクＨＤ | 2,042,878 | 0.60% | 1,650 | 1,669 | 1,642 | 1,658 | 1,066,000 | ▲ | 0.08% |
| 2024-10-09 | 3635 | コーテクＨＤ | 1,589,005 | 0.47% | 1,622 | 1,629 | 1,591 | 1,599 | 923,800 | ▼ | -0.13% |
| 2024-11-25 | 3635 | コーテクＨＤ | 1,692,525 | 0.50% | 1,660 | 1,679 | 1,653 | 1,673 | 1,151,700 | ▲ | 0.09% |
| 2024-12-06 | 3635 | コーテクＨＤ | 1,545,097 | 0.45% | 1,746 | 1,756 | 1,733 | 1,736 | 487,500 | ▼ | -0.04% |
| 2024-12-19 | 3635 | コーテクＨＤ | 1,690,928 | 0.50% | 1,790 | 1,829 | 1,780 | 1,818 | 420,800 | ▲ | 0.04% |
| 2024-12-25 | 3635 | コーテクＨＤ | 1,665,449 | 0.49% | 1,834 | 1,839 | 1,815 | 1,826 | 408,000 | ▼ | -0.01% |
| 2024-12-04 | 3647 | ジー・スリー | 99,819 | 0.51% | 121 | 140 | 120 | 120 | 2,368,800 | ▲ | 0.14% |
| 2024-12-06 | 3647 | ジー・スリー | 93,419 | 0.48% | 119 | 120 | 116 | 119 | 127,700 | ▼ | -0.03% |
| 2024-12-23 | 3647 | ジー・スリー | 163,219 | 0.84% | 122 | 132 | 119 | 130 | 1,242,600 | ▲ | 0.48% |
| 2024-12-25 | 3647 | ジー・スリー | 131,419 | 0.67% | 134 | 134 | 125 | 127 | 360,400 | ▼ | -0.16% |
| 2024-12-26 | 3647 | ジー・スリー | 100,719 | 0.52% | 127 | 133 | 127 | 132 | 413,200 | ▼ | -0.15% |
| 2025-01-16 | 3647 | ジー・スリー | 91,719 | 0.47% | 110 | 111 | 109 | 109 | 67,700 | ▼ | -0.05% |
| 2025-05-07 | 3647 | ジー・スリー | 121,319 | 0.62% | 123 | 136 | 118 | 121 | 3,648,400 | ▲ | 0.62% |
| 2025-05-08 | 3647 | ジー・スリー | 100,719 | 0.51% | 119 | 119 | 112 | 115 | 637,000 | ▼ | -0.1% |
| 2025-05-12 | 3647 | ジー・スリー | 74,519 | 0.38% | 115 | 123 | 114 | 121 | 887,900 | ▼ | -0.13% |
| 2025-02-25 | 3649 | ファインデ | 140,024 | 0.52% | 710 | 712 | 700 | 705 | 97,900 | ▲ | 0.09% |
| 2025-03-11 | 3649 | ファインデ | 127,024 | 0.47% | 710 | 714 | 688 | 709 | 464,300 | ▼ | -0.05% |
| 2025-04-16 | 3652 | ＤＭＰ | 18,200 | 0.57% | 1,632 | 1,930 | 1,573 | 1,930 | 384,200 | ▲ | 0.28% |
| 2025-04-17 | 3652 | ＤＭＰ | 19,900 | 0.63% | 1,909 | 1,969 | 1,737 | 1,830 | 304,900 | ▲ | 0.06% |
| 2025-04-21 | 3652 | ＤＭＰ | 16,600 | 0.52% | 1,791 | 1,830 | 1,763 | 1,802 | 31,900 | ▼ | -0.1% |
| 2025-04-22 | 3652 | ＤＭＰ | 15,400 | 0.48% | 1,769 | 1,797 | 1,752 | 1,754 | 27,000 | ▼ | -0.04% |
| 2025-05-13 | 3652 | ＤＭＰ | 16,600 | 0.52% | 1,866 | 1,894 | 1,831 | 1,877 | 70,000 | ▲ | 0.11% |
| 2025-05-15 | 3652 | ＤＭＰ | 15,000 | 0.47% | 1,776 | 1,877 | 1,776 | 1,853 | 26,300 | ▼ | -0.05% |
| 2025-05-19 | 3652 | ＤＭＰ | 24,400 | 0.77% | 1,755 | 2,191 | 1,740 | 2,191 | 397,700 | ▲ | 0.42% |
| 2025-05-21 | 3652 | ＤＭＰ | 27,100 | 0.85% | 2,889 | 3,195 | 2,761 | 3,195 | 612,300 | ▲ | 0.07% |
| 2025-05-22 | 3652 | ＤＭＰ | 52,000 | 1.64% | 3,475 | 3,595 | 2,767 | 2,900 | 1,617,100 | ▲ | 0.78% |
| 2025-05-23 | 3652 | ＤＭＰ | 54,700 | 1.73% | 2,870 | 2,870 | 2,483 | 2,560 | 407,000 | ▲ | 0.09% |
| 2025-05-26 | 3652 | ＤＭＰ | 57,200 | 1.81% | 2,541 | 2,557 | 2,380 | 2,525 | 215,700 | ▲ | 0.08% |
| 2025-05-27 | 3652 | ＤＭＰ | 64,500 | 2.04% | 2,509 | 2,560 | 2,387 | 2,440 | 190,600 | ▲ | 0.23% |
| 2025-05-28 | 3652 | ＤＭＰ | 60,400 | 1.91% | 2,545 | 2,574 | 2,314 | 2,367 | 261,700 | ▼ | -0.13% |
| 2025-05-29 | 3652 | ＤＭＰ | 58,300 | 1.84% | 2,358 | 2,391 | 2,260 | 2,261 | 123,500 | ▼ | -0.06% |
| 2025-05-30 | 3652 | ＤＭＰ | 55,600 | 1.76% | 2,227 | 2,265 | 2,207 | 2,265 | 144,600 | ▼ | -0.08% |
| 2025-06-02 | 3652 | ＤＭＰ | 53,400 | 1.69% | 2,265 | 2,333 | 2,220 | 2,222 | 84,200 | ▼ | -0.07% |
| 2025-06-03 | 3652 | ＤＭＰ | 55,500 | 1.76% | 2,236 | 2,265 | 2,194 | 2,264 | 57,000 | ▲ | 0.07% |
| 2024-03-01 | 3655 | ブレインＰ | 424,532 | 1.90% | 1,574 | 1,574 | 1,493 | 1,518 | 1,185,000 | ▲ | 0.32% |
| 2024-03-04 | 3655 | ブレインＰ | 512,032 | 2.29% | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 | ▲ | 0.39% |
| 2024-03-05 | 3655 | ブレインＰ | 525,432 | 2.35% | 1,569 | 1,642 | 1,513 | 1,634 | 1,253,200 | ▲ | 0.06% |
| 2024-03-06 | 3655 | ブレインＰ | 625,732 | 2.80% | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | ▲ | 0.44% |
| 2024-03-08 | 3655 | ブレインＰ | 730,132 | 3.27% | 1,580 | 1,612 | 1,511 | 1,513 | 1,372,500 | ▲ | 0.47% |
| 2024-03-11 | 3655 | ブレインＰ | 787,332 | 3.53% | 1,455 | 1,470 | 1,404 | 1,454 | 1,377,500 | ▲ | 0.25% |
| 2024-03-14 | 3655 | ブレインＰ | 838,332 | 3.75% | 1,467 | 1,475 | 1,396 | 1,432 | 797,700 | ▲ | 0.22% |
| 2024-03-15 | 3655 | ブレインＰ | 821,632 | 3.68% | 1,444 | 1,450 | 1,402 | 1,429 | 436,100 | ▼ | -0.06% |
| 2024-03-18 | 3655 | ブレインＰ | 832,632 | 3.73% | 1,429 | 1,475 | 1,404 | 1,464 | 421,100 | ▲ | 0.04% |
| 2024-03-19 | 3655 | ブレインＰ | 793,932 | 3.56% | 1,482 | 1,502 | 1,457 | 1,479 | 416,500 | ▼ | -0.16% |
| 2024-03-26 | 3655 | ブレインＰ | 815,332 | 3.65% | 1,427 | 1,442 | 1,400 | 1,407 | 524,200 | ▲ | 0.08% |
| 2024-03-27 | 3655 | ブレインＰ | 867,032 | 3.88% | 1,386 | 1,390 | 1,338 | 1,357 | 671,900 | ▲ | 0.23% |
| 2024-03-29 | 3655 | ブレインＰ | 843,832 | 3.78% | 1,373 | 1,376 | 1,334 | 1,351 | 320,200 | ▼ | -0.1% |
| 2024-04-01 | 3655 | ブレインＰ | 821,032 | 3.68% | 1,349 | 1,350 | 1,297 | 1,315 | 403,300 | ▼ | -0.09% |
| 2024-04-03 | 3655 | ブレインＰ | 801,132 | 3.59% | 1,276 | 1,310 | 1,261 | 1,280 | 416,900 | ▼ | -0.09% |
| 2024-04-05 | 3655 | ブレインＰ | 778,732 | 3.49% | 1,240 | 1,269 | 1,234 | 1,269 | 335,700 | ▼ | -0.09% |
| 2024-04-09 | 3655 | ブレインＰ | 728,332 | 3.26% | 1,261 | 1,301 | 1,255 | 1,291 | 423,500 | ▼ | -0.23% |
| 2024-04-10 | 3655 | ブレインＰ | 745,432 | 3.34% | 1,312 | 1,361 | 1,312 | 1,318 | 601,600 | ▲ | 0.08% |
| 2024-04-16 | 3655 | ブレインＰ | 727,132 | 3.26% | 1,251 | 1,282 | 1,242 | 1,254 | 312,100 | ▼ | -0.08% |
| 2024-04-17 | 3655 | ブレインＰ | 688,332 | 3.08% | 1,255 | 1,278 | 1,237 | 1,256 | 311,700 | ▼ | -0.17% |
| 2024-04-18 | 3655 | ブレインＰ | 693,832 | 3.11% | 1,251 | 1,269 | 1,231 | 1,256 | 217,000 | ▲ | 0.02% |
| 2024-04-22 | 3655 | ブレインＰ | 689,732 | 3.09% | 1,210 | 1,237 | 1,203 | 1,227 | 236,800 | ▼ | -0.02% |
| 2024-04-24 | 3655 | ブレインＰ | 648,432 | 2.90% | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 | ▼ | -0.18% |
| 2024-04-25 | 3655 | ブレインＰ | 633,532 | 2.84% | 1,235 | 1,237 | 1,206 | 1,208 | 171,400 | ▼ | -0.06% |
| 2024-04-26 | 3655 | ブレインＰ | 614,632 | 2.75% | 1,221 | 1,227 | 1,200 | 1,217 | 172,300 | ▼ | -0.08% |
| 2024-04-30 | 3655 | ブレインＰ | 533,532 | 2.39% | 1,228 | 1,238 | 1,197 | 1,224 | 374,500 | ▼ | -0.35% |
| 2024-05-01 | 3655 | ブレインＰ | 452,332 | 2.02% | 1,215 | 1,223 | 1,194 | 1,202 | 348,800 | ▼ | -0.37% |
| 2024-05-02 | 3655 | ブレインＰ | 442,132 | 1.98% | 1,196 | 1,208 | 1,185 | 1,190 | 181,500 | ▼ | -0.04% |
| 2024-05-07 | 3655 | ブレインＰ | 449,832 | 2.01% | 1,216 | 1,250 | 1,208 | 1,238 | 243,900 | ▲ | 0.02% |
| 2024-05-09 | 3655 | ブレインＰ | 479,032 | 2.14% | 1,238 | 1,257 | 1,226 | 1,238 | 315,200 | ▲ | 0.13% |
| 2024-05-10 | 3655 | ブレインＰ | 519,032 | 2.32% | 1,250 | 1,255 | 1,180 | 1,194 | 573,400 | ▲ | 0.17% |
| 2024-05-13 | 3655 | ブレインＰ | 334,632 | 1.50% | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 | ▼ | -0.81% |
| 2024-05-14 | 3655 | ブレインＰ | 314,632 | 1.41% | 1,335 | 1,369 | 1,301 | 1,332 | 663,300 | ▼ | -0.09% |
| 2024-05-15 | 3655 | ブレインＰ | 275,632 | 1.23% | 1,350 | 1,355 | 1,298 | 1,301 | 447,900 | ▼ | -0.17% |
| 2024-05-16 | 3655 | ブレインＰ | 225,132 | 1.00% | 1,302 | 1,350 | 1,291 | 1,338 | 557,400 | ▼ | -0.23% |
| 2024-05-17 | 3655 | ブレインＰ | 214,632 | 0.96% | 1,325 | 1,332 | 1,265 | 1,266 | 428,600 | ▼ | -0.04% |
| 2024-05-20 | 3655 | ブレインＰ | 227,232 | 1.01% | 1,250 | 1,285 | 1,235 | 1,255 | 449,300 | ▲ | 0.05% |
| 2024-05-22 | 3655 | ブレインＰ | 247,132 | 1.10% | 1,227 | 1,233 | 1,176 | 1,176 | 457,200 | ▲ | 0.09% |
| 2024-05-24 | 3655 | ブレインＰ | 242,232 | 1.08% | 1,140 | 1,174 | 1,131 | 1,157 | 277,000 | ▼ | -0.02% |
| 2024-05-30 | 3655 | ブレインＰ | 217,832 | 0.97% | 1,050 | 1,090 | 1,047 | 1,085 | 296,900 | ▼ | -0.11% |
| 2024-06-06 | 3655 | ブレインＰ | 192,932 | 0.86% | 1,088 | 1,091 | 1,056 | 1,063 | 175,800 | ▼ | -0.1% |
| 2024-06-07 | 3655 | ブレインＰ | 175,232 | 0.78% | 1,066 | 1,089 | 1,066 | 1,079 | 146,200 | ▼ | -0.07% |
| 2024-06-11 | 3655 | ブレインＰ | 154,132 | 0.69% | 1,080 | 1,085 | 1,068 | 1,083 | 156,700 | ▼ | -0.09% |
| 2024-06-12 | 3655 | ブレインＰ | 159,755 | 0.71% | 1,088 | 1,094 | 1,042 | 1,044 | 395,900 | ▲ | 0.02% |
| 2024-06-13 | 3655 | ブレインＰ | 137,655 | 0.61% | 1,056 | 1,064 | 1,024 | 1,024 | 258,700 | ▼ | -0.09% |
| 2024-06-14 | 3655 | ブレインＰ | 111,955 | 0.50% | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 | ▼ | -0.1% |
| 2024-06-17 | 3655 | ブレインＰ | 106,955 | 0.47% | 1,048 | 1,052 | 1,015 | 1,050 | 296,300 | ▼ | -0.03% |
| 2024-06-21 | 3655 | ブレインＰ | 140,355 | 0.62% | 1,034 | 1,048 | 1,018 | 1,018 | 229,700 | ▲ | 0.15% |
| 2024-06-25 | 3655 | ブレインＰ | 172,955 | 0.77% | 1,076 | 1,089 | 1,066 | 1,073 | 248,200 | ▲ | 0.15% |
| 2024-06-27 | 3655 | ブレインＰ | 190,955 | 0.85% | 1,070 | 1,080 | 1,057 | 1,063 | 182,900 | ▲ | 0.07% |
| 2024-07-01 | 3655 | ブレインＰ | 212,655 | 0.95% | 1,066 | 1,066 | 1,028 | 1,032 | 171,800 | ▲ | 0.09% |
| 2024-07-03 | 3655 | ブレインＰ | 199,855 | 0.89% | 1,027 | 1,039 | 1,022 | 1,035 | 134,000 | ▼ | -0.05% |
| 2024-07-04 | 3655 | ブレインＰ | 201,955 | 0.90% | 1,035 | 1,048 | 1,028 | 1,031 | 108,100 | ▲ | 0.01% |
| 2024-07-09 | 3655 | ブレインＰ | 234,755 | 1.05% | 1,041 | 1,059 | 1,032 | 1,053 | 179,700 | ▲ | 0.15% |
| 2024-07-10 | 3655 | ブレインＰ | 279,555 | 1.25% | 1,049 | 1,051 | 992 | 1,010 | 528,700 | ▲ | 0.19% |
| 2024-07-18 | 3655 | ブレインＰ | 297,155 | 1.33% | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | ▲ | 0.08% |
| 2024-08-01 | 3655 | ブレインＰ | 332,655 | 1.49% | 982 | 990 | 952 | 980 | 365,500 | ▲ | 0.15% |
| 2024-08-05 | 3655 | ブレインＰ | 287,255 | 1.28% | 825 | 839 | 735 | 743 | 782,600 | ▼ | -0.2% |
| 2024-08-07 | 3655 | ブレインＰ | 262,955 | 1.17% | 804 | 858 | 804 | 832 | 286,400 | ▼ | -0.11% |
| 2024-08-13 | 3655 | ブレインＰ | 240,855 | 1.08% | 795 | 833 | 765 | 831 | 560,300 | ▼ | -0.08% |
| 2024-08-15 | 3655 | ブレインＰ | 264,255 | 1.18% | 849 | 852 | 829 | 830 | 250,500 | ▲ | 0.09% |
| 2024-08-19 | 3655 | ブレインＰ | 234,255 | 1.05% | 855 | 880 | 851 | 861 | 220,700 | ▼ | -0.12% |
| 2024-08-20 | 3655 | ブレインＰ | 220,855 | 0.99% | 875 | 922 | 875 | 910 | 226,100 | ▼ | -0.06% |
| 2024-09-02 | 3655 | ブレインＰ | 199,755 | 0.89% | 916 | 925 | 885 | 886 | 150,500 | ▼ | -0.02% |
| 2024-09-05 | 3655 | ブレインＰ | 149,855 | 0.67% | 851 | 917 | 851 | 865 | 453,600 | ▼ | -0.21% |
| 2024-09-11 | 3655 | ブレインＰ | 160,455 | 0.71% | 845 | 853 | 826 | 834 | 260,400 | ▲ | 0.03% |
| 2024-09-12 | 3655 | ブレインＰ | 153,955 | 0.69% | 856 | 870 | 843 | 849 | 190,600 | ▼ | -0.02% |
| 2024-09-19 | 3655 | ブレインＰ | 165,255 | 0.74% | 834 | 848 | 832 | 839 | 132,100 | ▲ | 0.05% |
| 2024-09-20 | 3655 | ブレインＰ | 197,755 | 0.88% | 854 | 854 | 836 | 839 | 178,700 | ▲ | 0.14% |
| 2024-09-24 | 3655 | ブレインＰ | 202,855 | 0.90% | 850 | 861 | 844 | 844 | 116,200 | ▲ | 0.02% |
| 2024-09-25 | 3655 | ブレインＰ | 198,755 | 0.89% | 840 | 848 | 832 | 832 | 106,500 | ▼ | -0.01% |
| 2024-10-11 | 3655 | ブレインＰ | 176,255 | 0.79% | 821 | 839 | 815 | 826 | 116,500 | ▼ | -0.09% |
| 2024-10-16 | 3655 | ブレインＰ | 182,355 | 0.81% | 834 | 853 | 823 | 827 | 217,800 | ▲ | 0.02% |
| 2024-10-21 | 3655 | ブレインＰ | 176,455 | 0.79% | 810 | 837 | 803 | 828 | 120,500 | ▼ | -0.02% |
| 2024-10-22 | 3655 | ブレインＰ | 180,555 | 0.80% | 827 | 829 | 796 | 796 | 211,500 | ▲ | 0.01% |
| 2024-10-31 | 3655 | ブレインＰ | 176,455 | 0.79% | 812 | 821 | 807 | 819 | 70,100 | ▼ | -0.01% |
| 2024-11-08 | 3655 | ブレインＰ | 179,055 | 0.80% | 802 | 821 | 800 | 805 | 154,600 | ▲ | 0.01% |
| 2024-11-12 | 3655 | ブレインＰ | 171,755 | 0.77% | 826 | 965 | 818 | 965 | 460,900 | ▼ | -0.03% |
| 2024-11-19 | 3655 | ブレインＰ | 188,255 | 0.84% | 990 | 1,035 | 985 | 1,030 | 340,200 | ▲ | 0.06% |
| 2024-11-21 | 3655 | ブレインＰ | 201,455 | 0.90% | 1,026 | 1,033 | 998 | 1,008 | 233,100 | ▲ | 0.06% |
| 2024-11-26 | 3655 | ブレインＰ | 200,655 | 0.89% | 987 | 990 | 969 | 987 | 217,200 | ▼ | -0.01% |
| 2024-12-05 | 3655 | ブレインＰ | 227,955 | 1.02% | 1,044 | 1,088 | 1,039 | 1,080 | 568,400 | ▲ | 0.13% |
| 2024-12-06 | 3655 | ブレインＰ | 292,655 | 1.31% | 1,072 | 1,179 | 1,055 | 1,174 | 1,184,300 | ▲ | 0.29% |
| 2024-12-10 | 3655 | ブレインＰ | 315,855 | 1.41% | 1,213 | 1,213 | 1,149 | 1,176 | 637,100 | ▲ | 0.09% |
| 2024-12-17 | 3655 | ブレインＰ | 300,355 | 1.34% | 1,177 | 1,216 | 1,168 | 1,175 | 309,200 | ▼ | -0.06% |
| 2024-12-18 | 3655 | ブレインＰ | 312,355 | 1.40% | 1,189 | 1,211 | 1,162 | 1,187 | 307,200 | ▲ | 0.05% |
| 2024-12-25 | 3655 | ブレインＰ | 335,955 | 1.50% | 1,138 | 1,147 | 1,126 | 1,145 | 181,900 | ▲ | 0.1% |
| 2024-12-27 | 3655 | ブレインＰ | 358,055 | 1.60% | 1,150 | 1,197 | 1,150 | 1,194 | 336,600 | ▲ | 0.1% |
| 2025-01-06 | 3655 | ブレインＰ | 422,355 | 1.89% | 1,327 | 1,333 | 1,226 | 1,226 | 815,800 | ▲ | 0.28% |
| 2025-01-07 | 3655 | ブレインＰ | 431,355 | 1.93% | 1,256 | 1,261 | 1,223 | 1,253 | 308,700 | ▲ | 0.04% |
| 2025-01-08 | 3655 | ブレインＰ | 450,255 | 2.01% | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | ▲ | 0.07% |
| 2025-01-09 | 3655 | ブレインＰ | 433,955 | 1.94% | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | ▼ | -0.06% |
| 2025-01-21 | 3655 | ブレインＰ | 449,355 | 2.01% | 1,081 | 1,089 | 1,058 | 1,082 | 176,300 | ▲ | 0.06% |
| 2025-01-23 | 3655 | ブレインＰ | 478,055 | 2.14% | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 | ▲ | 0.13% |
| 2025-01-24 | 3655 | ブレインＰ | 500,655 | 2.24% | 1,140 | 1,154 | 1,123 | 1,150 | 242,100 | ▲ | 0.1% |
| 2025-01-28 | 3655 | ブレインＰ | 487,755 | 2.18% | 1,105 | 1,233 | 1,095 | 1,190 | 635,800 | ▼ | -0.06% |
| 2025-01-29 | 3655 | ブレインＰ | 522,755 | 2.34% | 1,204 | 1,250 | 1,190 | 1,197 | 942,700 | ▲ | 0.15% |
| 2025-02-03 | 3655 | ブレインＰ | 542,955 | 2.43% | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | ▲ | 0.09% |
| 2025-02-03 | 3655 | ブレインＰ | 542,955 | 2.43% | 1,150 | 1,153 | 1,121 | 1,121 | 239,200 | ▲ | 0.09% |
| 2025-02-05 | 3655 | ブレインＰ | 562,255 | 2.52% | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | ▲ | 0.08% |
| 2025-02-05 | 3655 | ブレインＰ | 562,255 | 2.52% | 1,131 | 1,140 | 1,116 | 1,127 | 178,100 | ▲ | 0.08% |
| 2025-02-07 | 3655 | ブレインＰ | 586,155 | 2.62% | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | ▲ | 0.1% |
| 2025-02-07 | 3655 | ブレインＰ | 586,155 | 2.62% | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | ▲ | 0.1% |
| 2025-02-12 | 3655 | ブレインＰ | 566,955 | 2.54% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▼ | -0.08% |
| 2025-02-12 | 3655 | ブレインＰ | 566,955 | 2.54% | 1,224 | 1,394 | 1,188 | 1,315 | 2,783,400 | ▼ | -0.08% |
| 2025-02-13 | 3655 | ブレインＰ | 595,455 | 2.67% | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | ▲ | 0.12% |
| 2025-02-13 | 3655 | ブレインＰ | 595,455 | 2.67% | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | ▲ | 0.12% |
| 2025-02-14 | 3655 | ブレインＰ | 578,455 | 2.59% | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | ▼ | -0.08% |
| 2025-02-18 | 3655 | ブレインＰ | 536,255 | 2.40% | 1,308 | 1,323 | 1,268 | 1,310 | 553,100 | ▼ | -0.18% |
| 2025-02-21 | 3655 | ブレインＰ | 559,355 | 2.50% | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | ▲ | 0.1% |
| 2025-02-25 | 3655 | ブレインＰ | 585,955 | 2.62% | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | ▲ | 0.12% |
| 2025-02-27 | 3655 | ブレインＰ | 609,155 | 2.73% | 1,190 | 1,199 | 1,154 | 1,166 | 265,700 | ▲ | 0.1% |
| 2025-02-28 | 3655 | ブレインＰ | 624,755 | 2.80% | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | ▲ | 0.06% |
| 2025-03-03 | 3655 | ブレインＰ | 648,955 | 2.91% | 1,154 | 1,160 | 1,113 | 1,132 | 308,400 | ▲ | 0.11% |
| 2025-03-10 | 3655 | ブレインＰ | 671,355 | 3.01% | 1,109 | 1,135 | 1,090 | 1,095 | 198,900 | ▲ | 0.09% |
| 2025-03-19 | 3655 | ブレインＰ | 668,555 | 2.99% | 1,128 | 1,134 | 1,110 | 1,111 | 186,400 | ▼ | -0.01% |
| 2025-03-26 | 3655 | ブレインＰ | 634,455 | 2.84% | 1,089 | 1,095 | 1,077 | 1,090 | 129,800 | ▼ | -0.15% |
| 2025-03-27 | 3655 | ブレインＰ | 611,655 | 2.74% | 1,076 | 1,082 | 1,060 | 1,071 | 233,300 | ▼ | -0.09% |
| 2025-03-28 | 3655 | ブレインＰ | 593,855 | 2.66% | 1,071 | 1,086 | 1,058 | 1,066 | 175,400 | ▼ | -0.08% |
| 2025-04-02 | 3655 | ブレインＰ | 569,855 | 2.55% | 1,028 | 1,030 | 1,009 | 1,030 | 137,300 | ▼ | -0.11% |
| 2025-04-07 | 3655 | ブレインＰ | 539,555 | 2.41% | 805 | 861 | 803 | 803 | 607,900 | ▼ | -0.13% |
| 2025-04-08 | 3655 | ブレインＰ | 511,355 | 2.29% | 890 | 933 | 889 | 926 | 435,600 | ▼ | -0.12% |
| 2025-04-09 | 3655 | ブレインＰ | 469,755 | 2.10% | 907 | 908 | 859 | 885 | 392,300 | ▼ | -0.18% |
| 2025-04-10 | 3655 | ブレインＰ | 460,555 | 2.06% | 990 | 990 | 951 | 975 | 350,900 | ▼ | -0.04% |
| 2025-04-14 | 3655 | ブレインＰ | 436,355 | 1.95% | 1,037 | 1,051 | 1,013 | 1,014 | 233,200 | ▼ | -0.11% |
| 2025-04-15 | 3655 | ブレインＰ | 422,455 | 1.89% | 1,028 | 1,036 | 1,015 | 1,018 | 108,300 | ▼ | -0.06% |
| 2025-04-18 | 3655 | ブレインＰ | 396,055 | 1.77% | 1,018 | 1,048 | 1,011 | 1,046 | 153,900 | ▼ | -0.11% |
| 2025-04-30 | 3655 | ブレインＰ | 401,755 | 1.80% | 1,056 | 1,063 | 1,037 | 1,051 | 135,800 | ▲ | 0.03% |
| 2025-05-02 | 3655 | ブレインＰ | 431,855 | 1.93% | 1,034 | 1,068 | 1,027 | 1,059 | 442,800 | ▲ | 0.12% |
| 2025-05-07 | 3655 | ブレインＰ | 476,555 | 2.13% | 1,080 | 1,106 | 1,063 | 1,090 | 428,800 | ▲ | 0.19% |
| 2025-05-08 | 3655 | ブレインＰ | 463,755 | 2.07% | 1,099 | 1,114 | 1,083 | 1,114 | 329,700 | ▼ | -0.06% |
| 2025-05-12 | 3655 | ブレインＰ | 364,355 | 1.63% | 1,105 | 1,300 | 1,105 | 1,292 | 2,279,100 | ▼ | -0.43% |
| 2025-05-13 | 3655 | ブレインＰ | 334,755 | 1.50% | 1,292 | 1,330 | 1,260 | 1,321 | 832,300 | ▼ | -0.12% |
| 2025-05-19 | 3655 | ブレインＰ | 369,355 | 1.65% | 1,270 | 1,298 | 1,255 | 1,274 | 266,700 | ▲ | 0.14% |
| 2025-05-21 | 3655 | ブレインＰ | 349,255 | 1.56% | 1,253 | 1,262 | 1,207 | 1,212 | 355,100 | ▼ | -0.08% |
| 2025-05-23 | 3655 | ブレインＰ | 315,155 | 1.41% | 1,172 | 1,187 | 1,147 | 1,173 | 509,300 | ▼ | -0.15% |
| 2025-05-29 | 3655 | ブレインＰ | 306,855 | 1.37% | 1,275 | 1,287 | 1,259 | 1,263 | 207,700 | ▼ | -0.03% |
| 2025-06-04 | 3655 | ブレインＰ | 288,555 | 1.29% | 1,302 | 1,329 | 1,283 | 1,303 | 263,500 | ▼ | -0.08% |
| 2024-03-01 | 3656 | ＫＬａｂ | 1,055,881 | 2.56% | 346 | 350 | 335 | 335 | 1,164,800 | ▼ | -0.14% |
| 2024-03-04 | 3656 | ＫＬａｂ | 934,181 | 2.27% | 339 | 350 | 333 | 345 | 1,889,500 | ▼ | -0.29% |
| 2024-03-05 | 3656 | ＫＬａｂ | 858,481 | 2.08% | 343 | 352 | 335 | 350 | 1,480,200 | ▼ | -0.18% |
| 2024-03-06 | 3656 | ＫＬａｂ | 755,581 | 1.83% | 345 | 371 | 344 | 369 | 3,326,100 | ▼ | -0.25% |
| 2024-03-07 | 3656 | ＫＬａｂ | 709,781 | 1.72% | 375 | 376 | 357 | 364 | 2,884,200 | ▼ | -0.11% |
| 2024-03-08 | 3656 | ＫＬａｂ | 687,881 | 1.67% | 356 | 364 | 354 | 354 | 1,316,900 | ▼ | -0.05% |
| 2024-03-11 | 3656 | ＫＬａｂ | 585,381 | 1.42% | 347 | 359 | 346 | 358 | 1,516,800 | ▼ | -0.25% |
| 2024-03-12 | 3656 | ＫＬａｂ | 454,381 | 1.10% | 358 | 378 | 357 | 365 | 2,595,200 | ▼ | -0.31% |
| 2024-03-14 | 3656 | ＫＬａｂ | 506,881 | 1.23% | 348 | 357 | 343 | 352 | 1,794,200 | ▲ | 0.12% |
| 2024-03-18 | 3656 | ＫＬａｂ | 437,981 | 1.06% | 354 | 364 | 351 | 364 | 1,693,100 | ▼ | -0.16% |
| 2024-03-25 | 3656 | ＫＬａｂ | 497,581 | 1.21% | 365 | 382 | 362 | 378 | 3,089,800 | ▲ | 0.14% |
| 2024-03-29 | 3656 | ＫＬａｂ | 540,781 | 1.31% | 353 | 364 | 353 | 354 | 1,466,200 | ▲ | 0.1% |
| 2024-04-01 | 3656 | ＫＬａｂ | 597,181 | 1.45% | 347 | 347 | 316 | 333 | 4,003,000 | ▲ | 0.13% |
| 2024-04-02 | 3656 | ＫＬａｂ | 524,481 | 1.27% | 331 | 332 | 322 | 322 | 1,370,200 | ▼ | -0.17% |
| 2024-04-03 | 3656 | ＫＬａｂ | 492,781 | 1.19% | 319 | 329 | 316 | 316 | 1,599,200 | ▼ | -0.08% |
| 2024-04-10 | 3656 | ＫＬａｂ | 431,481 | 1.05% | 313 | 318 | 307 | 307 | 873,800 | ▼ | -0.13% |
| 2024-04-11 | 3656 | ＫＬａｂ | 309,581 | 0.75% | 277 | 293 | 276 | 288 | 3,001,400 | ▼ | -0.3% |
| 2024-04-12 | 3656 | ＫＬａｂ | 263,981 | 0.64% | 289 | 290 | 275 | 275 | 1,302,700 | ▼ | -0.1% |
| 2024-04-15 | 3656 | ＫＬａｂ | 171,881 | 0.41% | 271 | 275 | 265 | 267 | 1,631,100 | ▼ | -0.23% |
| 2024-05-10 | 3656 | ＫＬａｂ | 248,781 | 0.60% | 251 | 253 | 242 | 252 | 1,435,600 | ▲ | 0.28% |
| 2024-05-13 | 3656 | ＫＬａｂ | 315,781 | 0.76% | 252 | 260 | 250 | 254 | 966,600 | ▲ | 0.16% |
| 2024-05-14 | 3656 | ＫＬａｂ | 422,281 | 1.02% | 254 | 263 | 254 | 260 | 1,219,000 | ▲ | 0.26% |
| 2024-05-15 | 3656 | ＫＬａｂ | 466,681 | 1.13% | 259 | 260 | 247 | 247 | 769,800 | ▲ | 0.1% |
| 2024-05-16 | 3656 | ＫＬａｂ | 517,081 | 1.25% | 247 | 248 | 242 | 245 | 666,500 | ▲ | 0.12% |
| 2024-05-21 | 3656 | ＫＬａｂ | 542,881 | 1.32% | 247 | 248 | 241 | 242 | 424,800 | ▲ | 0.07% |
| 2024-05-23 | 3656 | ＫＬａｂ | 533,281 | 1.29% | 232 | 237 | 228 | 235 | 972,800 | ▼ | -0.03% |
| 2024-05-24 | 3656 | ＫＬａｂ | 546,681 | 1.33% | 232 | 236 | 228 | 232 | 681,300 | ▲ | 0.04% |
| 2024-05-27 | 3656 | ＫＬａｂ | 480,981 | 1.17% | 233 | 241 | 229 | 233 | 1,055,600 | ▼ | -0.16% |
| 2024-05-28 | 3656 | ＫＬａｂ | 522,081 | 1.27% | 230 | 230 | 224 | 225 | 1,776,000 | ▲ | 0.1% |
| 2024-05-29 | 3656 | ＫＬａｂ | 376,981 | 0.91% | 226 | 227 | 216 | 217 | 1,368,100 | ▼ | -0.36% |
| 2024-05-30 | 3656 | ＫＬａｂ | 366,581 | 0.89% | 215 | 217 | 211 | 212 | 829,800 | ▼ | -0.02% |
| 2024-05-31 | 3656 | ＫＬａｂ | 381,981 | 0.92% | 212 | 216 | 210 | 213 | 718,400 | ▲ | 0.03% |
| 2024-06-03 | 3656 | ＫＬａｂ | 414,981 | 1.00% | 212 | 215 | 211 | 213 | 461,600 | ▲ | 0.07% |
| 2024-06-06 | 3656 | ＫＬａｂ | 466,781 | 1.13% | 214 | 214 | 206 | 206 | 1,188,600 | ▲ | 0.12% |
| 2024-06-07 | 3656 | ＫＬａｂ | 436,281 | 1.06% | 206 | 218 | 205 | 215 | 2,662,800 | ▼ | -0.06% |
| 2024-06-10 | 3656 | ＫＬａｂ | 461,381 | 1.12% | 216 | 226 | 214 | 223 | 2,098,400 | ▲ | 0.06% |
| 2024-06-11 | 3656 | ＫＬａｂ | 551,281 | 1.34% | 220 | 224 | 218 | 221 | 936,000 | ▲ | 0.21% |
| 2024-06-12 | 3656 | ＫＬａｂ | 582,981 | 1.41% | 222 | 227 | 218 | 220 | 1,015,400 | ▲ | 0.06% |
| 2024-06-13 | 3656 | ＫＬａｂ | 677,581 | 1.64% | 221 | 230 | 220 | 227 | 2,578,200 | ▲ | 0.23% |
| 2024-06-14 | 3656 | ＫＬａｂ | 740,681 | 1.80% | 225 | 235 | 224 | 235 | 1,394,800 | ▲ | 0.16% |
| 2024-06-17 | 3656 | ＫＬａｂ | 811,981 | 1.97% | 235 | 237 | 228 | 228 | 1,412,400 | ▲ | 0.16% |
| 2024-06-19 | 3656 | ＫＬａｂ | 916,581 | 2.23% | 230 | 233 | 223 | 223 | 1,364,600 | ▲ | 0.26% |
| 2024-06-21 | 3656 | ＫＬａｂ | 925,081 | 2.12% | 221 | 224 | 219 | 222 | 653,900 | ▼ | -0.1% |
| 2024-06-24 | 3656 | ＫＬａｂ | 908,281 | 2.08% | 222 | 229 | 222 | 228 | 766,000 | ▼ | -0.04% |
| 2024-06-25 | 3656 | ＫＬａｂ | 918,981 | 2.10% | 227 | 233 | 226 | 233 | 561,000 | ▲ | 0.02% |
| 2024-06-27 | 3656 | ＫＬａｂ | 1,043,781 | 2.39% | 232 | 240 | 230 | 240 | 950,900 | ▲ | 0.29% |
| 2024-06-28 | 3656 | ＫＬａｂ | 1,146,281 | 2.62% | 240 | 241 | 233 | 234 | 767,100 | ▲ | 0.23% |
| 2024-07-01 | 3656 | ＫＬａｂ | 1,122,981 | 2.57% | 237 | 237 | 229 | 229 | 636,200 | ▼ | -0.05% |
| 2024-07-03 | 3656 | ＫＬａｂ | 1,047,381 | 2.40% | 231 | 237 | 231 | 236 | 713,000 | ▼ | -0.16% |
| 2024-07-09 | 3656 | ＫＬａｂ | 1,147,181 | 2.63% | 235 | 237 | 230 | 235 | 692,500 | ▲ | 0.23% |
| 2024-07-11 | 3656 | ＫＬａｂ | 1,128,881 | 2.58% | 231 | 232 | 224 | 230 | 889,500 | ▼ | -0.04% |
| 2024-07-12 | 3656 | ＫＬａｂ | 1,051,381 | 2.41% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.16% |
| 2024-07-16 | 3656 | ＫＬａｂ | 1,026,881 | 2.35% | 238 | 239 | 234 | 236 | 460,200 | ▼ | -0.06% |
| 2024-07-17 | 3656 | ＫＬａｂ | 959,681 | 2.20% | 238 | 248 | 237 | 248 | 1,016,700 | ▼ | -0.14% |
| 2024-07-18 | 3656 | ＫＬａｂ | 951,581 | 2.18% | 244 | 249 | 243 | 244 | 764,400 | ▼ | -0.02% |
| 2024-07-24 | 3656 | ＫＬａｂ | 1,010,381 | 2.20% | 232 | 235 | 228 | 230 | 818,700 | ▲ | 0.02% |
| 2024-07-26 | 3656 | ＫＬａｂ | 1,061,981 | 2.31% | 229 | 234 | 228 | 229 | 713,800 | ▲ | 0.1% |
| 2024-07-30 | 3656 | ＫＬａｂ | 1,108,081 | 2.41% | 231 | 237 | 230 | 235 | 1,266,700 | ▲ | 0.1% |
| 2024-08-05 | 3656 | ＫＬａｂ | 928,181 | 2.02% | 200 | 202 | 171 | 175 | 2,832,500 | ▼ | -0.39% |
| 2024-08-06 | 3656 | ＫＬａｂ | 1,014,681 | 2.21% | 190 | 202 | 180 | 202 | 1,889,000 | ▲ | 0.18% |
| 2024-08-07 | 3656 | ＫＬａｂ | 978,181 | 2.13% | 196 | 203 | 183 | 198 | 2,849,400 | ▼ | -0.08% |
| 2024-08-08 | 3656 | ＫＬａｂ | 844,281 | 1.84% | 194 | 203 | 192 | 197 | 1,185,300 | ▼ | -0.28% |
| 2024-08-09 | 3656 | ＫＬａｂ | 741,881 | 1.62% | 199 | 203 | 195 | 200 | 1,284,800 | ▼ | -0.21% |
| 2024-08-13 | 3656 | ＫＬａｂ | 684,081 | 1.49% | 201 | 205 | 199 | 205 | 895,400 | ▼ | -0.13% |
| 2024-08-14 | 3656 | ＫＬａｂ | 624,581 | 1.36% | 205 | 206 | 199 | 205 | 1,092,100 | ▼ | -0.12% |
| 2024-08-15 | 3656 | ＫＬａｂ | 652,481 | 1.42% | 205 | 205 | 199 | 200 | 1,024,000 | ▲ | 0.05% |
| 2024-08-16 | 3656 | ＫＬａｂ | 588,481 | 1.28% | 203 | 204 | 200 | 204 | 685,400 | ▼ | -0.13% |
| 2024-08-20 | 3656 | ＫＬａｂ | 415,481 | 0.90% | 201 | 203 | 195 | 201 | 2,054,300 | ▼ | -0.38% |
| 2024-08-21 | 3656 | ＫＬａｂ | 365,781 | 0.78% | 200 | 200 | 193 | 193 | 1,312,000 | ▼ | -0.12% |
| 2024-08-22 | 3656 | ＫＬａｂ | 314,281 | 0.67% | 194 | 195 | 191 | 193 | 624,300 | ▼ | -0.1% |
| 2024-08-26 | 3656 | ＫＬａｂ | 108,481 | 0.23% | 193 | 209 | 193 | 209 | 1,817,900 | ▼ | -0.44% |
| 2024-10-24 | 3656 | ＫＬａｂ | 297,581 | 0.61% | 178 | 178 | 170 | 172 | 1,037,100 | ▲ | 0.19% |
| 2024-10-28 | 3656 | ＫＬａｂ | 253,281 | 0.52% | 169 | 176 | 168 | 175 | 846,200 | ▼ | -0.08% |
| 2024-11-01 | 3656 | ＫＬａｂ | 238,081 | 0.49% | 179 | 183 | 177 | 180 | 372,200 | ▼ | -0.03% |
| 2024-11-05 | 3656 | ＫＬａｂ | 243,681 | 0.50% | 183 | 183 | 177 | 178 | 180,400 | ▲ | 0.01% |
| 2024-11-06 | 3656 | ＫＬａｂ | 237,781 | 0.49% | 180 | 182 | 178 | 182 | 344,700 | ▼ | -0.01% |
| 2024-11-27 | 3656 | ＫＬａｂ | 249,281 | 0.51% | 186 | 186 | 179 | 181 | 457,600 | ▲ | 0.07% |
| 2024-11-28 | 3656 | ＫＬａｂ | 291,281 | 0.60% | 180 | 184 | 180 | 182 | 318,200 | ▲ | 0.08% |
| 2024-12-02 | 3656 | ＫＬａｂ | 410,981 | 0.85% | 179 | 179 | 171 | 174 | 808,900 | ▲ | 0.25% |
| 2024-12-04 | 3656 | ＫＬａｂ | 495,381 | 1.02% | 174 | 175 | 170 | 170 | 464,500 | ▲ | 0.17% |
| 2024-12-10 | 3656 | ＫＬａｂ | 587,481 | 1.21% | 173 | 173 | 168 | 169 | 400,400 | ▲ | 0.18% |
| 2024-12-13 | 3656 | ＫＬａｂ | 571,381 | 1.18% | 165 | 170 | 165 | 169 | 460,500 | ▼ | -0.03% |
| 2024-12-17 | 3656 | ＫＬａｂ | 517,181 | 1.07% | 167 | 172 | 167 | 171 | 555,400 | ▼ | -0.1% |
| 2024-12-19 | 3656 | ＫＬａｂ | 374,481 | 0.77% | 168 | 176 | 168 | 176 | 1,236,900 | ▼ | -0.3% |
| 2024-12-20 | 3656 | ＫＬａｂ | 412,081 | 0.85% | 175 | 175 | 171 | 171 | 560,700 | ▲ | 0.07% |
| 2024-12-27 | 3656 | ＫＬａｂ | 374,081 | 0.77% | 171 | 173 | 169 | 171 | 691,900 | ▼ | -0.07% |
| 2024-12-30 | 3656 | ＫＬａｂ | 323,281 | 0.66% | 170 | 176 | 169 | 175 | 577,400 | ▼ | -0.1% |
| 2025-01-06 | 3656 | ＫＬａｂ | 349,581 | 0.72% | 174 | 175 | 168 | 168 | 656,700 | ▲ | 0.05% |
| 2025-01-08 | 3656 | ＫＬａｂ | 394,881 | 0.81% | 167 | 169 | 165 | 168 | 459,100 | ▲ | 0.09% |
| 2025-01-09 | 3656 | ＫＬａｂ | 546,681 | 1.12% | 151 | 152 | 136 | 139 | 4,839,900 | ▲ | 0.31% |
| 2025-01-10 | 3656 | ＫＬａｂ | 587,981 | 1.21% | 140 | 143 | 139 | 141 | 901,300 | ▲ | 0.08% |
| 2025-01-14 | 3656 | ＫＬａｂ | 513,781 | 1.05% | 140 | 140 | 135 | 137 | 1,565,200 | ▼ | -0.15% |
| 2025-01-15 | 3656 | ＫＬａｂ | 434,081 | 0.89% | 139 | 141 | 136 | 137 | 631,300 | ▼ | -0.16% |
| 2025-01-17 | 3656 | ＫＬａｂ | 443,181 | 0.91% | 133 | 140 | 133 | 134 | 1,269,400 | ▲ | 0.02% |
| 2025-01-20 | 3656 | ＫＬａｂ | 362,181 | 0.74% | 136 | 143 | 136 | 140 | 914,400 | ▼ | -0.17% |
| 2025-01-27 | 3656 | ＫＬａｂ | 317,981 | 0.65% | 151 | 158 | 151 | 155 | 984,700 | ▼ | -0.08% |
| 2025-01-28 | 3656 | ＫＬａｂ | 265,881 | 0.54% | 156 | 163 | 154 | 162 | 885,300 | ▼ | -0.1% |
| 2025-01-30 | 3656 | ＫＬａｂ | 203,981 | 0.42% | 154 | 158 | 154 | 158 | 430,900 | ▼ | -0.12% |
| 2024-10-28 | 3660 | アイスタイル | 410,299 | 0.50% | 426 | 439 | 425 | 435 | 1,397,700 | ▲ | 0.26% |
| 2024-10-29 | 3660 | アイスタイル | 495,599 | 0.60% | 435 | 441 | 430 | 431 | 937,900 | ▲ | 0.09% |
| 2024-10-30 | 3660 | アイスタイル | 631,199 | 0.77% | 437 | 440 | 429 | 436 | 1,251,900 | ▲ | 0.17% |
| 2024-10-31 | 3660 | アイスタイル | 960,599 | 1.17% | 435 | 442 | 432 | 440 | 1,226,300 | ▲ | 0.39% |
| 2024-11-01 | 3660 | アイスタイル | 1,251,299 | 1.53% | 432 | 439 | 424 | 426 | 1,600,300 | ▲ | 0.36% |
| 2024-11-05 | 3660 | アイスタイル | 530,399 | 0.65% | 430 | 430 | 423 | 427 | 539,000 | ▼ | -0.88% |
| 2024-11-07 | 3660 | アイスタイル | 584,999 | 0.71% | 433 | 435 | 421 | 424 | 1,527,800 | ▲ | 0.05% |
| 2024-11-11 | 3660 | アイスタイル | 705,099 | 0.86% | 489 | 495 | 447 | 457 | 8,600,000 | ▲ | 0.15% |
| 2024-11-14 | 3660 | アイスタイル | 737,999 | 0.90% | 422 | 433 | 416 | 427 | 1,590,400 | ▲ | 0.04% |
| 2024-11-15 | 3660 | アイスタイル | 969,499 | 1.19% | 434 | 448 | 431 | 444 | 1,779,400 | ▲ | 0.28% |
| 2024-11-18 | 3660 | アイスタイル | 1,109,199 | 1.36% | 437 | 450 | 437 | 446 | 1,369,600 | ▲ | 0.17% |
| 2024-11-19 | 3660 | アイスタイル | 1,216,399 | 1.49% | 448 | 455 | 442 | 454 | 1,478,100 | ▲ | 0.12% |
| 2024-11-20 | 3660 | アイスタイル | 1,419,099 | 1.74% | 451 | 461 | 447 | 450 | 1,086,800 | ▲ | 0.25% |
| 2024-11-21 | 3660 | アイスタイル | 1,496,999 | 1.83% | 450 | 455 | 443 | 451 | 1,290,400 | ▲ | 0.09% |
| 2024-11-25 | 3660 | アイスタイル | 1,290,199 | 1.58% | 438 | 446 | 436 | 438 | 1,110,800 | ▼ | -0.25% |
| 2024-11-26 | 3660 | アイスタイル | 1,210,399 | 1.48% | 439 | 440 | 429 | 435 | 1,290,500 | ▼ | -0.1% |
| 2024-11-27 | 3660 | アイスタイル | 1,117,399 | 1.37% | 436 | 436 | 421 | 429 | 1,566,900 | ▼ | -0.1% |
| 2024-12-02 | 3660 | アイスタイル | 1,028,399 | 1.26% | 427 | 428 | 417 | 422 | 1,337,200 | ▼ | -0.11% |
| 2024-12-05 | 3660 | アイスタイル | 947,799 | 1.16% | 445 | 446 | 433 | 445 | 1,156,600 | ▼ | -0.1% |
| 2024-12-10 | 3660 | アイスタイル | 866,099 | 1.06% | 451 | 456 | 447 | 448 | 808,100 | ▼ | -0.09% |
| 2024-12-18 | 3660 | アイスタイル | 1,079,499 | 1.32% | 460 | 494 | 457 | 474 | 3,628,000 | ▲ | 0.26% |
| 2024-12-19 | 3660 | アイスタイル | 1,309,799 | 1.60% | 459 | 482 | 458 | 469 | 1,769,100 | ▲ | 0.28% |
| 2024-12-23 | 3660 | アイスタイル | 1,406,799 | 1.72% | 466 | 467 | 458 | 466 | 782,100 | ▲ | 0.11% |
| 2024-12-25 | 3660 | アイスタイル | 1,493,799 | 1.83% | 476 | 477 | 462 | 467 | 722,000 | ▲ | 0.11% |
| 2024-12-30 | 3660 | アイスタイル | 1,377,899 | 1.69% | 449 | 462 | 442 | 443 | 1,010,100 | ▼ | -0.14% |
| 2025-01-06 | 3660 | アイスタイル | 1,443,999 | 1.77% | 442 | 442 | 430 | 432 | 1,382,500 | ▲ | 0.08% |
| 2025-01-07 | 3660 | アイスタイル | 1,484,799 | 1.82% | 440 | 442 | 432 | 434 | 1,097,000 | ▲ | 0.05% |
| 2025-01-08 | 3660 | アイスタイル | 1,548,999 | 1.90% | 431 | 434 | 427 | 429 | 1,001,900 | ▲ | 0.07% |
| 2025-01-10 | 3660 | アイスタイル | 1,674,799 | 2.05% | 424 | 427 | 421 | 427 | 796,600 | ▲ | 0.14% |
| 2025-01-14 | 3660 | アイスタイル | 1,817,399 | 2.23% | 423 | 424 | 418 | 418 | 884,100 | ▲ | 0.18% |
| 2025-01-20 | 3660 | アイスタイル | 1,772,999 | 2.17% | 421 | 430 | 419 | 426 | 1,022,300 | ▼ | -0.06% |
| 2025-01-27 | 3660 | アイスタイル | 1,588,599 | 1.95% | 455 | 461 | 449 | 459 | 1,099,500 | ▼ | -0.21% |
| 2025-01-28 | 3660 | アイスタイル | 1,412,199 | 1.73% | 459 | 488 | 457 | 484 | 2,260,100 | ▼ | -0.21% |
| 2025-01-29 | 3660 | アイスタイル | 1,467,999 | 1.80% | 484 | 530 | 478 | 504 | 5,174,200 | ▲ | 0.07% |
| 2025-01-30 | 3660 | アイスタイル | 1,197,999 | 1.47% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.33% |
| 2025-01-31 | 3660 | アイスタイル | 820,499 | 1.00% | 530 | 545 | 511 | 524 | 3,613,900 | ▼ | -0.47% |
| 2025-01-31 | 3660 | アイスタイル | 820,499 | 1.00% | 530 | 545 | 511 | 524 | 3,613,900 | ▼ | -0.47% |
| 2025-02-03 | 3660 | アイスタイル | 608,299 | 0.74% | 515 | 523 | 506 | 512 | 2,035,500 | ▼ | -0.26% |
| 2025-02-03 | 3660 | アイスタイル | 608,299 | 0.74% | 515 | 523 | 506 | 512 | 2,035,500 | ▼ | -0.26% |
| 2025-02-04 | 3660 | アイスタイル | 672,599 | 0.82% | 518 | 522 | 513 | 516 | 1,030,600 | ▲ | 0.07% |
| 2025-02-04 | 3660 | アイスタイル | 672,599 | 0.82% | 518 | 522 | 513 | 516 | 1,030,600 | ▲ | 0.07% |
| 2025-02-05 | 3660 | アイスタイル | 553,999 | 0.68% | 518 | 518 | 504 | 509 | 1,273,300 | ▼ | -0.13% |
| 2025-02-05 | 3660 | アイスタイル | 553,999 | 0.68% | 518 | 518 | 504 | 509 | 1,273,300 | ▼ | -0.13% |
| 2025-02-10 | 3660 | アイスタイル | 593,199 | 0.72% | 504 | 529 | 504 | 528 | 2,001,100 | ▲ | 0.03% |
| 2025-02-10 | 3660 | アイスタイル | 593,199 | 0.72% | 504 | 529 | 504 | 528 | 2,001,100 | ▲ | 0.03% |
| 2025-02-12 | 3660 | アイスタイル | 564,499 | 0.69% | 533 | 535 | 520 | 523 | 2,594,100 | ▼ | -0.03% |
| 2025-02-12 | 3660 | アイスタイル | 564,499 | 0.69% | 533 | 535 | 520 | 523 | 2,594,100 | ▼ | -0.03% |
| 2025-02-13 | 3660 | アイスタイル | 0 | 0.00% | 580 | 596 | 543 | 555 | 11,040,800 | ▼ | -0.69% |
| 2025-02-13 | 3660 | アイスタイル | 0 | 0.00% | 580 | 596 | 543 | 555 | 11,040,800 | ▼ | -0.69% |
| 2025-04-25 | 3660 | アイスタイル | 416,399 | 0.50% | 454 | 457 | 449 | 456 | 830,700 | ▲ | 0.14% |
| 2025-04-28 | 3660 | アイスタイル | 370,699 | 0.45% | 462 | 470 | 461 | 468 | 817,900 | ▼ | -0.04% |
| 2024-03-04 | 3661 | エムアップ | 464,965 | 1.27% | 1,105 | 1,145 | 1,082 | 1,124 | 448,200 | ▼ | -0.08% |
| 2024-03-11 | 3661 | エムアップ | 414,365 | 1.13% | 1,085 | 1,098 | 1,054 | 1,076 | 346,900 | ▼ | -0.14% |
| 2024-03-18 | 3661 | エムアップ | 476,065 | 1.30% | 1,158 | 1,182 | 1,136 | 1,172 | 555,200 | ▲ | 0.17% |
| 2024-03-22 | 3661 | エムアップ | 529,765 | 1.45% | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 | ▲ | 0.14% |
| 2024-03-25 | 3661 | エムアップ | 561,065 | 1.53% | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 | ▲ | 0.08% |
| 2024-03-29 | 3661 | エムアップ | 534,965 | 1.46% | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 | ▼ | -0.07% |
| 2024-04-03 | 3661 | エムアップ | 472,265 | 1.29% | 1,125 | 1,132 | 1,106 | 1,118 | 461,400 | ▼ | -0.16% |
| 2024-04-05 | 3661 | エムアップ | 436,165 | 1.19% | 1,106 | 1,136 | 1,102 | 1,125 | 228,100 | ▼ | -0.1% |
| 2024-04-09 | 3661 | エムアップ | 386,665 | 1.05% | 1,127 | 1,128 | 1,100 | 1,111 | 264,400 | ▼ | -0.13% |
| 2024-04-10 | 3661 | エムアップ | 355,865 | 0.97% | 1,105 | 1,114 | 1,070 | 1,078 | 406,600 | ▼ | -0.08% |
| 2024-04-12 | 3661 | エムアップ | 292,665 | 0.80% | 1,055 | 1,074 | 1,048 | 1,048 | 264,900 | ▼ | -0.16% |
| 2024-04-15 | 3661 | エムアップ | 275,265 | 0.75% | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 | ▼ | -0.05% |
| 2024-04-17 | 3661 | エムアップ | 246,165 | 0.67% | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 | ▼ | -0.07% |
| 2024-04-24 | 3661 | エムアップ | 217,565 | 0.59% | 1,068 | 1,077 | 1,046 | 1,047 | 326,400 | ▼ | -0.08% |
| 2024-04-26 | 3661 | エムアップ | 174,165 | 0.47% | 1,030 | 1,043 | 1,013 | 1,043 | 246,500 | ▼ | -0.12% |
| 2024-08-21 | 3661 | エムアップ | 190,965 | 0.52% | 1,184 | 1,215 | 1,177 | 1,187 | 462,000 | ▲ | 0.04% |
| 2024-08-23 | 3661 | エムアップ | 228,465 | 0.62% | 1,208 | 1,248 | 1,186 | 1,235 | 461,100 | ▲ | 0.09% |
| 2024-08-30 | 3661 | エムアップ | 250,565 | 0.68% | 1,261 | 1,272 | 1,250 | 1,272 | 201,800 | ▼ | -0.01% |
| 2024-09-02 | 3661 | エムアップ | 269,865 | 0.73% | 1,280 | 1,296 | 1,250 | 1,267 | 247,600 | ▲ | 0.04% |
| 2024-09-03 | 3661 | エムアップ | 253,165 | 0.69% | 1,313 | 1,386 | 1,302 | 1,364 | 732,700 | ▼ | -0.04% |
| 2024-09-04 | 3661 | エムアップ | 211,165 | 0.57% | 1,310 | 1,321 | 1,261 | 1,268 | 720,900 | ▼ | -0.12% |
| 2024-09-12 | 3661 | エムアップ | 223,765 | 0.61% | 1,249 | 1,285 | 1,246 | 1,273 | 307,500 | ▲ | 0.04% |
| 2024-09-17 | 3661 | エムアップ | 208,107 | 0.57% | 1,288 | 1,296 | 1,258 | 1,272 | 221,200 | ▼ | -0.04% |
| 2024-09-26 | 3661 | エムアップ | 179,907 | 0.49% | 1,330 | 1,356 | 1,322 | 1,355 | 288,000 | ▼ | -0.07% |
| 2024-03-06 | 3662 | エイチーム | 257,764 | 1.30% | 558 | 574 | 558 | 571 | 64,500 | ▲ | 0.04% |
| 2024-03-07 | 3662 | エイチーム | 256,564 | 1.29% | 578 | 582 | 574 | 575 | 59,400 | ▼ | -0.01% |
| 2024-03-08 | 3662 | エイチーム | 262,864 | 1.32% | 571 | 585 | 569 | 577 | 139,300 | ▲ | 0.03% |
| 2024-03-11 | 3662 | エイチーム | 255,364 | 1.29% | 617 | 653 | 607 | 616 | 564,900 | ▼ | -0.03% |
| 2024-03-12 | 3662 | エイチーム | 185,464 | 0.93% | 606 | 655 | 600 | 653 | 370,200 | ▼ | -0.36% |
| 2024-03-13 | 3662 | エイチーム | 145,264 | 0.73% | 663 | 665 | 650 | 656 | 218,200 | ▼ | -0.2% |
| 2024-03-18 | 3662 | エイチーム | 136,864 | 0.69% | 644 | 658 | 637 | 650 | 110,400 | ▼ | -0.04% |
| 2024-03-19 | 3662 | エイチーム | 111,364 | 0.56% | 653 | 668 | 649 | 668 | 147,200 | ▼ | -0.12% |
| 2024-03-25 | 3662 | エイチーム | 91,764 | 0.46% | 642 | 642 | 630 | 630 | 57,600 | ▼ | -0.1% |
| 2025-02-18 | 3662 | エイチーム | 105,311 | 0.53% | 922 | 923 | 916 | 921 | 50,300 | ▲ | 0.27% |
| 2025-02-26 | 3662 | エイチーム | 129,311 | 0.65% | 913 | 917 | 890 | 900 | 145,700 | ▲ | 0.12% |
| 2025-02-28 | 3662 | エイチーム | 140,311 | 0.70% | 910 | 929 | 900 | 928 | 98,700 | ▲ | 0.04% |
| 2025-03-03 | 3662 | エイチーム | 130,811 | 0.66% | 928 | 928 | 911 | 916 | 74,500 | ▼ | -0.03% |
| 2025-03-04 | 3662 | エイチーム | 139,111 | 0.70% | 920 | 941 | 913 | 934 | 121,000 | ▲ | 0.03% |
| 2025-03-12 | 3662 | エイチーム | 133,011 | 0.67% | 912 | 942 | 911 | 932 | 87,100 | ▼ | -0.02% |
| 2025-03-17 | 3662 | エイチーム | 103,411 | 0.52% | 892 | 984 | 891 | 963 | 417,900 | ▼ | -0.15% |
| 2025-03-21 | 3662 | エイチーム | 95,711 | 0.48% | 993 | 997 | 968 | 990 | 153,200 | ▼ | -0.04% |
| 2025-03-24 | 3662 | エイチーム | 100,711 | 0.50% | 994 | 1,007 | 981 | 984 | 170,700 | ▲ | 0.02% |
| 2025-03-26 | 3662 | エイチーム | 98,711 | 0.49% | 999 | 1,000 | 989 | 995 | 85,300 | ▼ | -0.01% |
| 2025-04-01 | 3662 | エイチーム | 102,211 | 0.51% | 960 | 968 | 950 | 950 | 47,700 | ▲ | 0.02% |
| 2025-04-09 | 3662 | エイチーム | 96,111 | 0.48% | 888 | 891 | 848 | 858 | 145,500 | ▼ | -0.03% |
| 2024-12-19 | 3663 | セルシス | 183,904 | 0.50% | 1,350 | 1,380 | 1,337 | 1,369 | 137,700 | ▲ | 0.09% |
| 2024-12-20 | 3663 | セルシス | 179,026 | 0.49% | 1,387 | 1,401 | 1,355 | 1,380 | 245,700 | ▼ | -0.01% |
| 2024-12-23 | 3663 | セルシス | 205,626 | 0.56% | 1,398 | 1,410 | 1,374 | 1,383 | 132,700 | ▲ | 0.07% |
| 2024-12-30 | 3663 | セルシス | 241,426 | 0.66% | 1,372 | 1,392 | 1,364 | 1,368 | 101,400 | ▲ | 0.09% |
| 2025-01-06 | 3663 | セルシス | 259,526 | 0.71% | 1,368 | 1,368 | 1,315 | 1,315 | 242,800 | ▲ | 0.04% |
| 2025-01-07 | 3663 | セルシス | 246,826 | 0.68% | 1,320 | 1,362 | 1,314 | 1,361 | 160,200 | ▼ | -0.02% |
| 2025-01-15 | 3663 | セルシス | 212,926 | 0.58% | 1,250 | 1,259 | 1,239 | 1,250 | 197,900 | ▼ | -0.1% |
| 2025-01-22 | 3663 | セルシス | 164,426 | 0.45% | 1,227 | 1,232 | 1,208 | 1,230 | 155,500 | ▼ | -0.12% |
| 2024-03-08 | 3664 | モブキャスト | 369,800 | 0.82% | 54 | 57 | 54 | 56 | 560,600 | ▲ | 0.09% |
| 2024-04-02 | 3664 | モブキャスト | 414,100 | 0.92% | 54 | 55 | 53 | 53 | 419,400 | ▲ | 0.1% |
| 2024-04-10 | 3664 | モブキャスト | 447,100 | 1.00% | 52 | 52 | 51 | 51 | 459,700 | ▲ | 0.07% |
| 2024-04-16 | 3664 | モブキャスト | 492,100 | 1.10% | 51 | 52 | 50 | 50 | 666,600 | ▲ | 0.1% |
| 2024-04-30 | 3664 | モブキャスト | 535,700 | 1.20% | 50 | 51 | 50 | 50 | 379,300 | ▲ | 0.09% |
| 2024-05-07 | 3664 | モブキャスト | 530,100 | 1.18% | 50 | 51 | 49 | 50 | 464,000 | ▼ | -0.02% |
| 2024-05-15 | 3664 | モブキャスト | 537,500 | 1.20% | 58 | 61 | 54 | 55 | 5,124,700 | ▲ | 0.02% |
| 2024-06-06 | 3664 | モブキャスト | 534,700 | 1.19% | 59 | 60 | 57 | 57 | 499,200 | ▼ | -0.01% |
| 2024-06-14 | 3664 | モブキャスト | 548,900 | 1.22% | 59 | 61 | 57 | 57 | 1,065,800 | ▲ | 0.03% |
| 2024-07-11 | 3664 | モブキャスト | 535,000 | 1.19% | 51 | 52 | 51 | 51 | 369,800 | ▼ | -0.03% |
| 2024-07-30 | 3664 | モブキャスト | 449,900 | 1.00% | 53 | 53 | 52 | 52 | 371,600 | ▼ | -0.18% |
| 2024-07-31 | 3664 | モブキャスト | 404,100 | 0.90% | 52 | 53 | 52 | 53 | 525,100 | ▼ | -0.09% |
| 2024-08-02 | 3664 | モブキャスト | 399,600 | 0.89% | 51 | 51 | 49 | 49 | 871,600 | ▼ | -0.01% |
| 2024-08-05 | 3664 | モブキャスト | 355,200 | 0.79% | 48 | 48 | 31 | 36 | 1,773,100 | ▼ | -0.09% |
| 2024-08-08 | 3664 | モブキャスト | 308,800 | 0.69% | 45 | 47 | 45 | 46 | 345,000 | ▼ | -0.1% |
| 2024-08-09 | 3664 | モブキャスト | 256,400 | 0.57% | 47 | 47 | 45 | 46 | 476,100 | ▼ | -0.12% |
| 2024-08-22 | 3664 | モブキャスト | 218,300 | 0.48% | 52 | 52 | 51 | 51 | 281,400 | ▼ | -0.08% |
| 2025-01-30 | 3664 | モブキャスト | 253,200 | 0.51% | 34 | 36 | 33 | 35 | 1,088,400 | ▲ | 0.03% |
| 2025-01-31 | 3664 | モブキャスト | 218,500 | 0.44% | 35 | 35 | 34 | 35 | 855,700 | ▼ | -0.07% |
| 2025-01-31 | 3664 | モブキャスト | 218,500 | 0.44% | 35 | 35 | 34 | 35 | 855,700 | ▼ | -0.07% |
| 2025-03-26 | 3664 | モブキャスト | 297,200 | 0.56% | 38 | 39 | 36 | 37 | 1,875,500 | ▲ | 0.14% |
| 2025-03-28 | 3664 | モブキャスト | 234,100 | 0.44% | 36 | 37 | 35 | 35 | 1,578,100 | ▼ | -0.12% |
| 2025-04-01 | 3664 | モブキャスト | 266,400 | 0.50% | 35 | 36 | 34 | 34 | 1,185,400 | ▲ | 0.06% |
| 2025-04-02 | 3664 | モブキャスト | 251,100 | 0.48% | 34 | 35 | 33 | 34 | 1,338,600 | ▼ | -0.02% |
| 2025-04-04 | 3664 | モブキャスト | 295,500 | 0.56% | 32 | 33 | 30 | 31 | 2,388,300 | ▲ | 0.08% |
| 2025-04-09 | 3664 | モブキャスト | 360,100 | 0.68% | 30 | 31 | 29 | 31 | 882,800 | ▲ | 0.12% |
| 2025-04-11 | 3664 | モブキャスト | 225,000 | 0.43% | 30 | 32 | 30 | 32 | 721,300 | ▼ | -0.25% |
| 2025-05-23 | 3664 | モブキャスト | 296,600 | 0.51% | 33 | 36 | 32 | 34 | 2,892,200 | ▲ | 0.08% |
| 2025-05-26 | 3664 | モブキャスト | 245,400 | 0.42% | 34 | 34 | 32 | 32 | 1,066,800 | ▼ | -0.09% |
| 2024-03-01 | 3667 | ｅｎｉｓｈ | 873,244 | 4.05% | 284 | 287 | 262 | 270 | 4,086,400 | ▼ | -0.12% |
| 2024-03-04 | 3667 | ｅｎｉｓｈ | 852,144 | 3.95% | 280 | 316 | 271 | 314 | 4,347,300 | ▼ | -0.09% |
| 2024-03-05 | 3667 | ｅｎｉｓｈ | 869,444 | 4.03% | 250 | 310 | 247 | 300 | 5,897,200 | ▲ | 0.08% |
| 2024-03-07 | 3667 | ｅｎｉｓｈ | 859,344 | 3.98% | 267 | 280 | 257 | 262 | 1,558,500 | ▼ | -0.05% |
| 2024-03-11 | 3667 | ｅｎｉｓｈ | 839,144 | 3.89% | 250 | 265 | 246 | 258 | 781,500 | ▼ | -0.08% |
| 2024-03-13 | 3667 | ｅｎｉｓｈ | 811,644 | 3.76% | 268 | 268 | 260 | 262 | 557,100 | ▼ | -0.13% |
| 2024-03-15 | 3667 | ｅｎｉｓｈ | 795,744 | 3.69% | 261 | 267 | 255 | 262 | 462,100 | ▼ | -0.06% |
| 2024-03-18 | 3667 | ｅｎｉｓｈ | 798,544 | 3.70% | 257 | 272 | 254 | 268 | 683,200 | ▲ | 0.01% |
| 2024-04-01 | 3667 | ｅｎｉｓｈ | 776,244 | 3.60% | 231 | 239 | 227 | 230 | 1,019,600 | ▼ | -0.1% |
| 2024-04-02 | 3667 | ｅｎｉｓｈ | 733,444 | 3.40% | 231 | 234 | 221 | 222 | 564,200 | ▼ | -0.2% |
| 2024-04-03 | 3667 | ｅｎｉｓｈ | 691,944 | 3.21% | 219 | 226 | 216 | 218 | 507,000 | ▼ | -0.18% |
| 2024-04-04 | 3667 | ｅｎｉｓｈ | 640,244 | 2.97% | 221 | 222 | 211 | 215 | 482,400 | ▼ | -0.23% |
| 2024-04-05 | 3667 | ｅｎｉｓｈ | 603,244 | 2.80% | 212 | 222 | 211 | 219 | 371,200 | ▼ | -0.17% |
| 2024-04-08 | 3667 | ｅｎｉｓｈ | 584,744 | 2.71% | 219 | 224 | 218 | 222 | 262,700 | ▼ | -0.08% |
| 2024-04-10 | 3667 | ｅｎｉｓｈ | 564,144 | 2.61% | 214 | 221 | 213 | 215 | 362,800 | ▼ | -0.1% |
| 2024-04-11 | 3667 | ｅｎｉｓｈ | 559,044 | 2.59% | 214 | 219 | 210 | 217 | 311,600 | ▼ | -0.02% |
| 2024-04-16 | 3667 | ｅｎｉｓｈ | 591,344 | 2.74% | 219 | 233 | 216 | 222 | 789,900 | ▲ | 0.15% |
| 2024-04-17 | 3667 | ｅｎｉｓｈ | 612,944 | 2.84% | 219 | 219 | 209 | 209 | 480,800 | ▲ | 0.09% |
| 2024-04-18 | 3667 | ｅｎｉｓｈ | 576,344 | 2.67% | 201 | 217 | 200 | 213 | 469,000 | ▼ | -0.16% |
| 2024-04-22 | 3667 | ｅｎｉｓｈ | 552,044 | 2.52% | 208 | 213 | 204 | 212 | 542,000 | ▼ | -0.14% |
| 2024-04-23 | 3667 | ｅｎｉｓｈ | 541,744 | 2.47% | 215 | 219 | 213 | 217 | 294,100 | ▼ | -0.04% |
| 2024-04-30 | 3667 | ｅｎｉｓｈ | 547,944 | 2.50% | 216 | 220 | 215 | 218 | 203,200 | ▲ | 0.02% |
| 2024-05-01 | 3667 | ｅｎｉｓｈ | 533,144 | 2.43% | 216 | 222 | 214 | 215 | 305,200 | ▼ | -0.06% |
| 2024-05-02 | 3667 | ｅｎｉｓｈ | 502,844 | 2.29% | 214 | 216 | 212 | 215 | 175,800 | ▼ | -0.14% |
| 2024-05-07 | 3667 | ｅｎｉｓｈ | 478,744 | 2.18% | 217 | 221 | 215 | 221 | 303,000 | ▼ | -0.1% |
| 2024-05-08 | 3667 | ｅｎｉｓｈ | 490,844 | 2.24% | 220 | 227 | 220 | 225 | 599,900 | ▲ | 0.06% |
| 2024-05-10 | 3667 | ｅｎｉｓｈ | 476,044 | 2.17% | 224 | 230 | 223 | 223 | 557,000 | ▼ | -0.07% |
| 2024-05-13 | 3667 | ｅｎｉｓｈ | 358,444 | 1.63% | 230 | 247 | 230 | 236 | 1,206,900 | ▼ | -0.54% |
| 2024-05-14 | 3667 | ｅｎｉｓｈ | 236,644 | 1.08% | 237 | 250 | 237 | 250 | 1,331,600 | ▼ | -0.54% |
| 2024-05-15 | 3667 | ｅｎｉｓｈ | 263,744 | 1.20% | 253 | 257 | 242 | 248 | 1,106,700 | ▲ | 0.11% |
| 2024-05-20 | 3667 | ｅｎｉｓｈ | 262,344 | 1.19% | 243 | 247 | 237 | 246 | 532,400 | ▼ | -0.01% |
| 2024-05-21 | 3667 | ｅｎｉｓｈ | 277,344 | 1.24% | 248 | 251 | 239 | 242 | 433,200 | ▲ | 0.05% |
| 2024-05-22 | 3667 | ｅｎｉｓｈ | 261,344 | 1.17% | 240 | 242 | 233 | 235 | 368,700 | ▼ | -0.07% |
| 2024-05-28 | 3667 | ｅｎｉｓｈ | 230,444 | 1.03% | 249 | 253 | 245 | 250 | 533,300 | ▼ | -0.13% |
| 2024-05-29 | 3667 | ｅｎｉｓｈ | 260,244 | 1.16% | 247 | 247 | 241 | 242 | 303,100 | ▲ | 0.12% |
| 2024-05-30 | 3667 | ｅｎｉｓｈ | 278,244 | 1.24% | 239 | 244 | 234 | 244 | 282,300 | ▲ | 0.08% |
| 2024-06-04 | 3667 | ｅｎｉｓｈ | 265,644 | 1.18% | 244 | 253 | 243 | 249 | 369,500 | ▼ | -0.06% |
| 2024-06-06 | 3667 | ｅｎｉｓｈ | 297,944 | 1.33% | 251 | 254 | 236 | 237 | 665,400 | ▲ | 0.15% |
| 2024-06-07 | 3667 | ｅｎｉｓｈ | 286,844 | 1.28% | 237 | 250 | 235 | 250 | 429,500 | ▼ | -0.05% |
| 2024-06-10 | 3667 | ｅｎｉｓｈ | 252,044 | 1.12% | 250 | 261 | 247 | 261 | 779,300 | ▼ | -0.15% |
| 2024-06-12 | 3667 | ｅｎｉｓｈ | 290,844 | 1.30% | 261 | 265 | 254 | 258 | 827,900 | ▲ | 0.17% |
| 2024-06-13 | 3667 | ｅｎｉｓｈ | 313,044 | 1.40% | 254 | 258 | 244 | 248 | 663,800 | ▲ | 0.09% |
| 2024-06-14 | 3667 | ｅｎｉｓｈ | 250,044 | 1.12% | 248 | 264 | 248 | 263 | 657,900 | ▼ | -0.27% |
| 2024-06-17 | 3667 | ｅｎｉｓｈ | 281,644 | 1.26% | 269 | 276 | 260 | 271 | 1,546,700 | ▲ | 0.13% |
| 2024-06-18 | 3667 | ｅｎｉｓｈ | 311,644 | 1.39% | 272 | 277 | 261 | 264 | 869,100 | ▲ | 0.12% |
| 2024-06-19 | 3667 | ｅｎｉｓｈ | 287,444 | 1.28% | 265 | 273 | 265 | 273 | 698,800 | ▼ | -0.1% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 394,244 | 1.76% | 281 | 290 | 280 | 284 | 1,761,900 | ▲ | 0.48% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 561,844 | 2.35% | 288 | 323 | 281 | 322 | 3,548,300 | ▲ | 0.59% |
| 2024-06-24 | 3667 | ｅｎｉｓｈ | 740,844 | 3.10% | 330 | 332 | 303 | 314 | 2,990,100 | ▲ | 0.75% |
| 2024-06-26 | 3667 | ｅｎｉｓｈ | 702,544 | 2.94% | 301 | 317 | 296 | 311 | 1,957,400 | ▼ | -0.16% |
| 2024-06-27 | 3667 | ｅｎｉｓｈ | 683,944 | 2.86% | 316 | 324 | 310 | 311 | 1,308,400 | ▼ | -0.08% |
| 2024-07-01 | 3667 | ｅｎｉｓｈ | 887,244 | 3.71% | 299 | 299 | 279 | 283 | 1,598,100 | ▲ | 0.85% |
| 2024-07-02 | 3667 | ｅｎｉｓｈ | 813,444 | 3.40% | 283 | 295 | 278 | 288 | 1,345,100 | ▼ | -0.31% |
| 2024-07-03 | 3667 | ｅｎｉｓｈ | 907,444 | 3.79% | 287 | 288 | 278 | 282 | 1,193,200 | ▲ | 0.39% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 938,444 | 3.92% | 285 | 294 | 281 | 284 | 1,067,900 | ▲ | 0.12% |
| 2024-07-05 | 3667 | ｅｎｉｓｈ | 912,044 | 3.81% | 285 | 292 | 281 | 292 | 573,300 | ▼ | -0.1% |
| 2024-07-05 | 3667 | ｅｎｉｓｈ | 912,044 | 3.81% | 285 | 292 | 281 | 292 | 573,300 | ▼ | -0.1% |
| 2024-07-09 | 3667 | ｅｎｉｓｈ | 1,008,944 | 4.22% | 299 | 301 | 284 | 285 | 1,016,100 | ▲ | 0.4% |
| 2024-07-10 | 3667 | ｅｎｉｓｈ | 1,101,744 | 4.61% | 290 | 296 | 280 | 282 | 715,700 | ▲ | 0.39% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 1,090,244 | 4.56% | 280 | 284 | 258 | 263 | 2,629,400 | ▼ | -0.05% |
| 2024-07-12 | 3667 | ｅｎｉｓｈ | 1,016,444 | 4.25% | 264 | 282 | 264 | 279 | 1,328,800 | ▼ | -0.3% |
| 2024-07-17 | 3667 | ｅｎｉｓｈ | 875,044 | 3.66% | 261 | 278 | 261 | 270 | 1,883,900 | ▼ | -0.58% |
| 2024-07-18 | 3667 | ｅｎｉｓｈ | 733,144 | 3.06% | 268 | 280 | 268 | 271 | 813,200 | ▼ | -0.6% |
| 2024-07-19 | 3667 | ｅｎｉｓｈ | 565,244 | 2.36% | 269 | 285 | 266 | 285 | 954,200 | ▼ | -0.7% |
| 2024-07-22 | 3667 | ｅｎｉｓｈ | 585,344 | 2.24% | 281 | 283 | 270 | 276 | 770,400 | ▼ | -0.11% |
| 2024-07-23 | 3667 | ｅｎｉｓｈ | 600,544 | 2.30% | 275 | 285 | 263 | 263 | 1,423,400 | ▲ | 0.05% |
| 2024-07-24 | 3667 | ｅｎｉｓｈ | 706,744 | 2.71% | 267 | 275 | 256 | 258 | 1,217,500 | ▲ | 0.41% |
| 2024-07-25 | 3667 | ｅｎｉｓｈ | 692,544 | 2.65% | 254 | 265 | 251 | 259 | 826,900 | ▼ | -0.06% |
| 2024-07-26 | 3667 | ｅｎｉｓｈ | 714,044 | 2.74% | 257 | 267 | 257 | 266 | 714,900 | ▲ | 0.09% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 697,344 | 2.67% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -0.07% |
| 2024-07-30 | 3667 | ｅｎｉｓｈ | 769,744 | 2.95% | 346 | 363 | 306 | 357 | 15,844,800 | ▲ | 0.28% |
| 2024-07-31 | 3667 | ｅｎｉｓｈ | 931,544 | 3.57% | 354 | 383 | 337 | 364 | 11,135,500 | ▲ | 0.61% |
| 2024-08-01 | 3667 | ｅｎｉｓｈ | 1,057,044 | 4.05% | 350 | 360 | 326 | 333 | 5,154,200 | ▲ | 0.48% |
| 2024-08-02 | 3667 | ｅｎｉｓｈ | 849,644 | 3.26% | 305 | 324 | 297 | 309 | 5,590,000 | ▼ | -0.79% |
| 2024-08-05 | 3667 | ｅｎｉｓｈ | 750,244 | 2.88% | 285 | 295 | 229 | 229 | 7,036,300 | ▼ | -0.37% |
| 2024-08-06 | 3667 | ｅｎｉｓｈ | 849,744 | 3.26% | 245 | 271 | 245 | 268 | 4,759,200 | ▲ | 0.37% |
| 2024-08-07 | 3667 | ｅｎｉｓｈ | 928,444 | 3.56% | 269 | 292 | 267 | 281 | 3,829,300 | ▲ | 0.3% |
| 2024-08-08 | 3667 | ｅｎｉｓｈ | 1,004,844 | 3.85% | 286 | 300 | 280 | 283 | 2,741,600 | ▲ | 0.29% |
| 2024-08-09 | 3667 | ｅｎｉｓｈ | 1,360,044 | 5.22% | 291 | 297 | 276 | 290 | 3,216,500 | ▲ | 1.36% |
| 2024-08-13 | 3667 | ｅｎｉｓｈ | 880,144 | 3.38% | 306 | 370 | 300 | 370 | 14,093,200 | ▼ | -1.84% |
| 2024-08-14 | 3667 | ｅｎｉｓｈ | 994,644 | 3.82% | 370 | 382 | 305 | 323 | 19,984,200 | ▲ | 0.43% |
| 2024-08-15 | 3667 | ｅｎｉｓｈ | 1,479,444 | 5.68% | 324 | 345 | 262 | 340 | 35,328,800 | ▲ | 1.86% |
| 2024-08-16 | 3667 | ｅｎｉｓｈ | 2,124,144 | 8.15% | 284 | 289 | 260 | 260 | 14,381,700 | ▲ | 2.47% |
| 2024-08-19 | 3667 | ｅｎｉｓｈ | 2,101,844 | 8.07% | 236 | 249 | 226 | 230 | 14,601,600 | ▼ | -0.08% |
| 2024-08-20 | 3667 | ｅｎｉｓｈ | 2,061,844 | 7.91% | 230 | 231 | 215 | 220 | 6,760,900 | ▼ | -0.16% |
| 2024-08-21 | 3667 | ｅｎｉｓｈ | 2,044,344 | 7.61% | 215 | 226 | 214 | 219 | 4,806,500 | ▼ | -0.29% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 1,983,044 | 7.38% | 217 | 218 | 203 | 205 | 4,249,200 | ▼ | -0.23% |
| 2024-08-23 | 3667 | ｅｎｉｓｈ | 1,948,844 | 7.26% | 205 | 211 | 204 | 211 | 2,444,900 | ▼ | -0.12% |
| 2024-09-03 | 3667 | ｅｎｉｓｈ | 1,922,944 | 7.16% | 208 | 211 | 205 | 208 | 874,700 | ▼ | -0.09% |
| 2024-09-04 | 3667 | ｅｎｉｓｈ | 2,158,144 | 8.03% | 201 | 202 | 193 | 196 | 2,050,600 | ▲ | 0.86% |
| 2024-09-05 | 3667 | ｅｎｉｓｈ | 2,208,944 | 8.22% | 192 | 196 | 188 | 189 | 1,474,900 | ▲ | 0.19% |
| 2024-09-06 | 3667 | ｅｎｉｓｈ | 2,128,444 | 7.92% | 190 | 192 | 183 | 184 | 1,349,700 | ▼ | -0.3% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 2,093,544 | 7.79% | 175 | 182 | 173 | 181 | 1,381,300 | ▼ | -0.12% |
| 2024-09-11 | 3667 | ｅｎｉｓｈ | 2,034,444 | 7.57% | 182 | 183 | 174 | 178 | 1,078,200 | ▼ | -0.21% |
| 2024-09-12 | 3667 | ｅｎｉｓｈ | 1,983,144 | 7.38% | 179 | 182 | 176 | 179 | 737,400 | ▼ | -0.19% |
| 2024-09-17 | 3667 | ｅｎｉｓｈ | 1,862,544 | 6.93% | 174 | 175 | 167 | 174 | 787,100 | ▼ | -0.45% |
| 2024-09-18 | 3667 | ｅｎｉｓｈ | 1,720,344 | 6.40% | 176 | 182 | 176 | 181 | 862,000 | ▼ | -0.52% |
| 2024-09-24 | 3667 | ｅｎｉｓｈ | 1,774,544 | 6.61% | 194 | 196 | 190 | 194 | 607,800 | ▲ | 0.2% |
| 2024-09-25 | 3667 | ｅｎｉｓｈ | 1,739,244 | 6.47% | 192 | 199 | 191 | 196 | 786,200 | ▼ | -0.14% |
| 2024-09-27 | 3667 | ｅｎｉｓｈ | 1,762,744 | 6.56% | 195 | 198 | 188 | 188 | 1,091,900 | ▲ | 0.08% |
| 2024-09-30 | 3667 | ｅｎｉｓｈ | 1,633,444 | 6.08% | 180 | 187 | 180 | 181 | 1,023,100 | ▼ | -0.47% |
| 2024-10-01 | 3667 | ｅｎｉｓｈ | 1,610,344 | 5.99% | 183 | 185 | 181 | 182 | 467,800 | ▼ | -0.08% |
| 2024-10-02 | 3667 | ｅｎｉｓｈ | 1,545,544 | 5.75% | 180 | 182 | 178 | 180 | 656,400 | ▼ | -0.24% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 1,519,944 | 5.66% | 181 | 184 | 181 | 182 | 413,900 | ▼ | -0.08% |
| 2024-10-04 | 3667 | ｅｎｉｓｈ | 1,470,844 | 5.47% | 183 | 183 | 177 | 179 | 659,600 | ▼ | -0.19% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 1,436,244 | 5.35% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.12% |
| 2024-10-10 | 3667 | ｅｎｉｓｈ | 1,415,044 | 5.27% | 176 | 178 | 171 | 172 | 692,400 | ▼ | -0.08% |
| 2024-10-15 | 3667 | ｅｎｉｓｈ | 1,349,544 | 5.02% | 169 | 175 | 167 | 175 | 577,800 | ▼ | -0.25% |
| 2024-10-16 | 3667 | ｅｎｉｓｈ | 1,316,144 | 4.90% | 173 | 177 | 172 | 172 | 299,600 | ▼ | -0.11% |
| 2024-10-17 | 3667 | ｅｎｉｓｈ | 1,263,544 | 4.70% | 173 | 174 | 171 | 174 | 345,600 | ▼ | -0.2% |
| 2024-10-18 | 3667 | ｅｎｉｓｈ | 1,241,844 | 4.62% | 172 | 174 | 170 | 174 | 334,000 | ▼ | -0.08% |
| 2024-10-21 | 3667 | ｅｎｉｓｈ | 1,199,444 | 4.46% | 172 | 177 | 172 | 173 | 400,700 | ▼ | -0.16% |
| 2024-10-23 | 3667 | ｅｎｉｓｈ | 1,213,844 | 4.52% | 167 | 168 | 165 | 165 | 360,400 | ▲ | 0.05% |
| 2024-10-24 | 3667 | ｅｎｉｓｈ | 1,182,044 | 4.40% | 163 | 168 | 163 | 165 | 430,000 | ▼ | -0.11% |
| 2024-10-25 | 3667 | ｅｎｉｓｈ | 1,099,644 | 4.09% | 165 | 166 | 160 | 163 | 797,600 | ▼ | -0.31% |
| 2024-10-28 | 3667 | ｅｎｉｓｈ | 1,064,144 | 3.96% | 164 | 168 | 162 | 168 | 494,800 | ▼ | -0.12% |
| 2024-10-29 | 3667 | ｅｎｉｓｈ | 1,012,844 | 3.77% | 168 | 171 | 167 | 170 | 684,500 | ▼ | -0.18% |
| 2024-10-30 | 3667 | ｅｎｉｓｈ | 945,044 | 3.52% | 171 | 175 | 169 | 172 | 687,100 | ▼ | -0.25% |
| 2024-10-31 | 3667 | ｅｎｉｓｈ | 882,444 | 3.28% | 171 | 175 | 171 | 174 | 545,900 | ▼ | -0.24% |
| 2024-11-01 | 3667 | ｅｎｉｓｈ | 853,944 | 3.18% | 171 | 174 | 170 | 171 | 372,800 | ▼ | -0.09% |
| 2024-11-05 | 3667 | ｅｎｉｓｈ | 859,444 | 3.20% | 171 | 174 | 169 | 172 | 259,500 | ▲ | 0.02% |
| 2024-11-06 | 3667 | ｅｎｉｓｈ | 796,044 | 2.96% | 173 | 177 | 172 | 176 | 667,800 | ▼ | -0.24% |
| 2024-11-07 | 3667 | ｅｎｉｓｈ | 770,444 | 2.87% | 177 | 178 | 173 | 174 | 338,600 | ▼ | -0.08% |
| 2024-11-08 | 3667 | ｅｎｉｓｈ | 715,444 | 2.66% | 173 | 180 | 173 | 174 | 655,800 | ▼ | -0.2% |
| 2024-11-11 | 3667 | ｅｎｉｓｈ | 658,044 | 2.45% | 169 | 184 | 166 | 179 | 895,700 | ▼ | -0.2% |
| 2024-11-12 | 3667 | ｅｎｉｓｈ | 677,644 | 2.52% | 179 | 181 | 171 | 171 | 660,300 | ▲ | 0.06% |
| 2024-11-13 | 3667 | ｅｎｉｓｈ | 668,344 | 2.48% | 173 | 175 | 171 | 174 | 421,100 | ▼ | -0.04% |
| 2024-11-19 | 3667 | ｅｎｉｓｈ | 679,644 | 2.53% | 171 | 173 | 170 | 171 | 370,500 | ▲ | 0.04% |
| 2024-11-21 | 3667 | ｅｎｉｓｈ | 659,844 | 2.45% | 173 | 177 | 173 | 177 | 672,800 | ▼ | -0.07% |
| 2024-11-22 | 3667 | ｅｎｉｓｈ | 707,144 | 2.63% | 176 | 176 | 169 | 169 | 761,700 | ▲ | 0.17% |
| 2024-11-27 | 3667 | ｅｎｉｓｈ | 731,344 | 2.72% | 174 | 174 | 168 | 168 | 572,100 | ▲ | 0.09% |
| 2024-11-29 | 3667 | ｅｎｉｓｈ | 755,944 | 2.81% | 167 | 167 | 163 | 164 | 501,500 | ▲ | 0.08% |
| 2024-12-02 | 3667 | ｅｎｉｓｈ | 829,244 | 3.08% | 162 | 164 | 160 | 160 | 930,600 | ▲ | 0.27% |
| 2024-12-03 | 3667 | ｅｎｉｓｈ | 838,544 | 3.12% | 163 | 165 | 159 | 159 | 564,000 | ▲ | 0.04% |
| 2024-12-05 | 3667 | ｅｎｉｓｈ | 822,844 | 3.06% | 158 | 159 | 155 | 155 | 460,200 | ▼ | -0.06% |
| 2024-12-12 | 3667 | ｅｎｉｓｈ | 795,944 | 2.96% | 156 | 157 | 153 | 155 | 378,800 | ▼ | -0.1% |
| 2024-12-16 | 3667 | ｅｎｉｓｈ | 778,244 | 2.89% | 153 | 155 | 151 | 154 | 358,900 | ▼ | -0.06% |
| 2024-12-18 | 3667 | ｅｎｉｓｈ | 786,144 | 2.92% | 152 | 156 | 151 | 153 | 347,300 | ▲ | 0.02% |
| 2024-12-19 | 3667 | ｅｎｉｓｈ | 840,544 | 3.13% | 150 | 151 | 148 | 149 | 430,100 | ▲ | 0.2% |
| 2024-12-20 | 3667 | ｅｎｉｓｈ | 815,044 | 3.03% | 148 | 152 | 148 | 149 | 501,100 | ▼ | -0.1% |
| 2024-12-23 | 3667 | ｅｎｉｓｈ | 787,444 | 2.93% | 148 | 149 | 144 | 144 | 572,900 | ▼ | -0.09% |
| 2024-12-24 | 3667 | ｅｎｉｓｈ | 759,144 | 2.82% | 144 | 146 | 142 | 142 | 482,900 | ▼ | -0.11% |
| 2024-12-25 | 3667 | ｅｎｉｓｈ | 733,344 | 2.73% | 142 | 146 | 142 | 145 | 483,100 | ▼ | -0.08% |
| 2024-12-26 | 3667 | ｅｎｉｓｈ | 659,744 | 2.45% | 135 | 142 | 134 | 139 | 1,086,100 | ▼ | -0.27% |
| 2025-01-07 | 3667 | ｅｎｉｓｈ | 640,744 | 2.38% | 138 | 139 | 137 | 137 | 354,600 | ▼ | -0.07% |
| 2025-01-08 | 3667 | ｅｎｉｓｈ | 648,344 | 2.41% | 137 | 137 | 132 | 133 | 517,200 | ▲ | 0.03% |
| 2025-01-09 | 3667 | ｅｎｉｓｈ | 573,444 | 2.13% | 132 | 136 | 129 | 134 | 903,700 | ▼ | -0.28% |
| 2025-01-10 | 3667 | ｅｎｉｓｈ | 549,744 | 2.04% | 134 | 136 | 133 | 135 | 349,600 | ▼ | -0.08% |
| 2025-01-14 | 3667 | ｅｎｉｓｈ | 528,744 | 1.96% | 134 | 134 | 132 | 133 | 338,700 | ▼ | -0.08% |
| 2025-01-15 | 3667 | ｅｎｉｓｈ | 350,044 | 1.30% | 133 | 138 | 132 | 137 | 837,600 | ▼ | -0.65% |
| 2025-01-16 | 3667 | ｅｎｉｓｈ | 310,244 | 1.15% | 137 | 138 | 133 | 133 | 382,600 | ▼ | -0.15% |
| 2025-01-17 | 3667 | ｅｎｉｓｈ | 287,744 | 1.07% | 132 | 135 | 129 | 135 | 575,700 | ▼ | -0.07% |
| 2025-01-20 | 3667 | ｅｎｉｓｈ | 215,544 | 0.80% | 135 | 137 | 133 | 135 | 771,800 | ▼ | -0.27% |
| 2025-01-21 | 3667 | ｅｎｉｓｈ | 213,844 | 0.79% | 137 | 137 | 133 | 134 | 394,300 | ▼ | -0.01% |
| 2025-01-22 | 3667 | ｅｎｉｓｈ | 248,744 | 0.92% | 135 | 138 | 131 | 132 | 434,000 | ▲ | 0.13% |
| 2025-01-23 | 3667 | ｅｎｉｓｈ | 212,844 | 0.79% | 133 | 136 | 132 | 134 | 399,700 | ▼ | -0.13% |
| 2025-01-24 | 3667 | ｅｎｉｓｈ | 172,244 | 0.64% | 134 | 137 | 134 | 135 | 455,600 | ▼ | -0.15% |
| 2025-01-27 | 3667 | ｅｎｉｓｈ | 144,844 | 0.53% | 136 | 137 | 135 | 135 | 370,300 | ▼ | -0.1% |
| 2025-01-30 | 3667 | ｅｎｉｓｈ | 186,274 | 0.69% | 136 | 137 | 133 | 135 | 622,300 | ▲ | 0.15% |
| 2025-01-31 | 3667 | ｅｎｉｓｈ | 226,174 | 0.84% | 135 | 135 | 131 | 131 | 407,900 | ▲ | 0.15% |
| 2025-01-31 | 3667 | ｅｎｉｓｈ | 226,174 | 0.84% | 135 | 135 | 131 | 131 | 407,900 | ▲ | 0.15% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 299,474 | 1.11% | 131 | 132 | 128 | 128 | 493,400 | ▲ | 0.27% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 299,474 | 1.11% | 131 | 132 | 128 | 128 | 493,400 | ▲ | 0.27% |
| 2025-02-05 | 3667 | ｅｎｉｓｈ | 274,074 | 1.02% | 129 | 131 | 129 | 130 | 491,800 | ▼ | -0.09% |
| 2025-02-05 | 3667 | ｅｎｉｓｈ | 274,074 | 1.02% | 129 | 131 | 129 | 130 | 491,800 | ▼ | -0.09% |
| 2025-02-06 | 3667 | ｅｎｉｓｈ | 185,174 | 0.68% | 129 | 132 | 129 | 130 | 546,500 | ▼ | -0.34% |
| 2025-02-06 | 3667 | ｅｎｉｓｈ | 185,174 | 0.68% | 129 | 132 | 129 | 130 | 546,500 | ▼ | -0.34% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 117,374 | 0.43% | 133 | 135 | 131 | 133 | 514,200 | ▼ | -0.25% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 117,374 | 0.43% | 133 | 135 | 131 | 133 | 514,200 | ▼ | -0.25% |
| 2025-04-02 | 3667 | ｅｎｉｓｈ | 652,674 | 2.24% | 130 | 132 | 112 | 115 | 8,340,500 | ▲ | 2.24% |
| 2025-04-03 | 3667 | ｅｎｉｓｈ | 634,374 | 2.18% | 110 | 112 | 105 | 107 | 2,337,800 | ▼ | -0.06% |
| 2025-04-04 | 3667 | ｅｎｉｓｈ | 438,574 | 1.51% | 106 | 109 | 99 | 104 | 1,609,900 | ▼ | -0.67% |
| 2025-04-07 | 3667 | ｅｎｉｓｈ | 213,874 | 0.73% | 89 | 97 | 85 | 89 | 2,576,600 | ▼ | -0.78% |
| 2025-04-08 | 3667 | ｅｎｉｓｈ | 151,274 | 0.52% | 94 | 105 | 93 | 97 | 2,879,400 | ▼ | -0.2% |
| 2025-04-09 | 3667 | ｅｎｉｓｈ | 125,074 | 0.43% | 94 | 96 | 89 | 90 | 890,700 | ▼ | -0.09% |
| 2025-05-23 | 3667 | ｅｎｉｓｈ | 161,474 | 0.51% | 101 | 121 | 96 | 98 | 11,350,300 | ▲ | 0.21% |
| 2025-05-27 | 3667 | ｅｎｉｓｈ | 137,674 | 0.44% | 96 | 101 | 96 | 101 | 942,500 | ▼ | -0.07% |
| 2024-03-15 | 3668 | コロプラ | 651,453 | 0.50% | 592 | 594 | 587 | 590 | 207,900 | ▲ | 0.09% |
| 2024-03-18 | 3668 | コロプラ | 644,753 | 0.49% | 594 | 598 | 588 | 597 | 199,300 | ▼ | -0.01% |
| 2024-03-22 | 3668 | コロプラ | 661,653 | 0.50% | 610 | 622 | 606 | 621 | 534,100 | ▲ | 0.01% |
| 2024-03-26 | 3668 | コロプラ | 649,953 | 0.49% | 597 | 605 | 595 | 605 | 187,300 | ▼ | -0.01% |
| 2024-03-01 | 3672 | オルトＰ | 269,455 | 1.29% | 141 | 141 | 137 | 137 | 101,700 | ▼ | -0.04% |
| 2024-04-03 | 3672 | オルトＰ | 271,955 | 1.30% | 135 | 135 | 132 | 133 | 66,200 | ▲ | 0.01% |
| 2024-04-19 | 3672 | オルトＰ | 259,155 | 1.24% | 132 | 132 | 127 | 127 | 108,600 | ▼ | -0.06% |
| 2024-05-10 | 3672 | オルトＰ | 248,955 | 1.19% | 132 | 145 | 131 | 132 | 525,300 | ▼ | -0.05% |
| 2024-06-03 | 3672 | オルトＰ | 227,355 | 1.09% | 128 | 130 | 128 | 128 | 38,900 | ▼ | -0.09% |
| 2024-06-13 | 3672 | オルトＰ | 208,155 | 0.99% | 128 | 129 | 125 | 125 | 46,100 | ▼ | -0.1% |
| 2024-06-21 | 3672 | オルトＰ | 187,555 | 0.89% | 131 | 133 | 131 | 132 | 16,500 | ▼ | -0.09% |
| 2024-06-28 | 3672 | オルトＰ | 162,455 | 0.77% | 129 | 130 | 129 | 130 | 28,500 | ▼ | -0.12% |
| 2024-07-05 | 3672 | オルトＰ | 142,955 | 0.68% | 130 | 131 | 129 | 130 | 61,100 | ▼ | -0.08% |
| 2024-07-05 | 3672 | オルトＰ | 142,955 | 0.68% | 130 | 131 | 129 | 130 | 61,100 | ▼ | -0.08% |
| 2024-07-16 | 3672 | オルトＰ | 124,255 | 0.59% | 128 | 130 | 128 | 129 | 22,200 | ▼ | -0.09% |
| 2024-07-24 | 3672 | オルトＰ | 99,355 | 0.47% | 128 | 129 | 128 | 129 | 34,200 | ▼ | -0.12% |
| 2025-03-10 | 3672 | オルトＰ | 368,352 | 1.19% | 72 | 84 | 71 | 82 | 32,539,000 | ▲ | 1.19% |
| 2025-03-11 | 3672 | オルトＰ | 496,752 | 1.61% | 79 | 85 | 77 | 84 | 14,871,900 | ▲ | 0.42% |
| 2025-03-12 | 3672 | オルトＰ | 551,952 | 1.79% | 88 | 95 | 85 | 93 | 16,682,100 | ▲ | 0.17% |
| 2025-03-13 | 3672 | オルトＰ | 872,152 | 2.82% | 89 | 95 | 86 | 88 | 13,971,400 | ▲ | 1.02% |
| 2025-03-14 | 3672 | オルトＰ | 761,252 | 2.46% | 90 | 91 | 65 | 69 | 19,888,100 | ▼ | -0.35% |
| 2025-03-17 | 3672 | オルトＰ | 853,352 | 2.76% | 69 | 78 | 66 | 67 | 11,678,300 | ▲ | 0.29% |
| 2025-03-18 | 3672 | オルトＰ | 946,352 | 3.07% | 71 | 71 | 63 | 65 | 6,000,000 | ▲ | 0.31% |
| 2025-03-19 | 3672 | オルトＰ | 437,752 | 1.42% | 64 | 65 | 60 | 64 | 4,854,000 | ▼ | -1.65% |
| 2025-03-21 | 3672 | オルトＰ | 437,352 | 1.17% | 63 | 65 | 60 | 63 | 2,231,200 | ▼ | -0.25% |
| 2025-03-24 | 3672 | オルトＰ | 497,952 | 1.34% | 63 | 63 | 60 | 61 | 1,612,700 | ▲ | 0.17% |
| 2025-03-25 | 3672 | オルトＰ | 588,352 | 1.58% | 63 | 67 | 62 | 64 | 3,477,200 | ▲ | 0.24% |
| 2025-03-26 | 3672 | オルトＰ | 602,352 | 1.62% | 62 | 63 | 61 | 61 | 1,309,400 | ▲ | 0.04% |
| 2025-03-28 | 3672 | オルトＰ | 484,752 | 1.30% | 56 | 58 | 55 | 56 | 1,339,700 | ▼ | -0.32% |
| 2025-03-31 | 3672 | オルトＰ | 404,052 | 1.08% | 55 | 56 | 53 | 54 | 1,697,100 | ▼ | -0.21% |
| 2025-04-01 | 3672 | オルトＰ | 447,752 | 1.20% | 54 | 57 | 52 | 52 | 2,538,200 | ▲ | 0.11% |
| 2025-04-02 | 3672 | オルトＰ | 431,252 | 1.16% | 53 | 53 | 49 | 50 | 2,319,200 | ▼ | -0.04% |
| 2025-04-04 | 3672 | オルトＰ | 335,552 | 0.90% | 48 | 49 | 45 | 48 | 1,643,600 | ▼ | -0.25% |
| 2025-04-07 | 3672 | オルトＰ | 427,852 | 1.15% | 45 | 48 | 42 | 42 | 2,355,200 | ▲ | 0.24% |
| 2025-04-08 | 3672 | オルトＰ | 380,652 | 1.02% | 45 | 49 | 45 | 48 | 1,018,200 | ▼ | -0.12% |
| 2025-04-10 | 3672 | オルトＰ | 335,252 | 0.90% | 50 | 51 | 49 | 50 | 893,900 | ▼ | -0.12% |
| 2025-04-11 | 3672 | オルトＰ | 283,252 | 0.76% | 48 | 51 | 48 | 49 | 1,003,800 | ▼ | -0.14% |
| 2025-04-18 | 3672 | オルトＰ | 254,852 | 0.68% | 50 | 52 | 50 | 50 | 228,500 | ▼ | -0.07% |
| 2025-04-22 | 3672 | オルトＰ | 297,752 | 0.75% | 54 | 62 | 51 | 54 | 10,853,200 | ▲ | 0.06% |
| 2025-04-23 | 3672 | オルトＰ | 326,452 | 0.82% | 54 | 55 | 53 | 55 | 1,063,600 | ▲ | 0.06% |
| 2025-04-28 | 3672 | オルトＰ | 245,052 | 0.62% | 55 | 63 | 53 | 58 | 5,893,600 | ▼ | -0.19% |
| 2025-04-30 | 3672 | オルトＰ | 220,052 | 0.55% | 57 | 59 | 57 | 57 | 800,800 | ▼ | -0.06% |
| 2025-05-08 | 3672 | オルトＰ | 314,652 | 0.79% | 60 | 60 | 57 | 58 | 1,182,400 | ▲ | 0.24% |
| 2025-05-09 | 3672 | オルトＰ | 248,752 | 0.63% | 55 | 57 | 54 | 56 | 1,375,900 | ▼ | -0.16% |
| 2025-05-14 | 3672 | オルトＰ | 201,252 | 0.51% | 53 | 54 | 51 | 53 | 1,317,400 | ▼ | -0.12% |
| 2025-05-16 | 3672 | オルトＰ | 157,152 | 0.39% | 55 | 59 | 55 | 59 | 700,800 | ▼ | -0.12% |
| 2024-03-11 | 3673 | ブロドリーフ | 475,589 | 0.48% | 582 | 590 | 575 | 582 | 222,100 | ▼ | -0.02% |
| 2024-06-07 | 3680 | ホットリンク | 81,400 | 0.50% | 297 | 301 | 295 | 301 | 132,700 | ▲ | 0.07% |
| 2024-06-11 | 3680 | ホットリンク | 111,500 | 0.69% | 300 | 331 | 299 | 323 | 1,112,600 | ▲ | 0.18% |
| 2024-06-13 | 3680 | ホットリンク | 124,700 | 0.78% | 321 | 327 | 316 | 319 | 266,100 | ▲ | 0.09% |
| 2024-06-14 | 3680 | ホットリンク | 153,700 | 0.96% | 319 | 349 | 318 | 343 | 800,600 | ▲ | 0.17% |
| 2024-06-17 | 3680 | ホットリンク | 179,300 | 1.12% | 340 | 344 | 331 | 337 | 335,900 | ▲ | 0.16% |
| 2024-06-18 | 3680 | ホットリンク | 243,500 | 1.52% | 338 | 391 | 334 | 364 | 2,686,000 | ▲ | 0.39% |
| 2024-06-19 | 3680 | ホットリンク | 300,900 | 1.88% | 361 | 382 | 358 | 368 | 1,077,800 | ▲ | 0.35% |
| 2024-06-20 | 3680 | ホットリンク | 330,200 | 2.06% | 367 | 394 | 360 | 388 | 1,102,000 | ▲ | 0.18% |
| 2024-06-24 | 3680 | ホットリンク | 341,300 | 2.13% | 373 | 390 | 356 | 356 | 999,200 | ▲ | 0.06% |
| 2024-06-26 | 3680 | ホットリンク | 334,600 | 2.09% | 364 | 369 | 356 | 364 | 236,600 | ▼ | -0.04% |
| 2024-07-03 | 3680 | ホットリンク | 337,700 | 2.11% | 368 | 387 | 356 | 387 | 874,900 | ▲ | 0.02% |
| 2024-07-04 | 3680 | ホットリンク | 333,600 | 2.08% | 387 | 397 | 376 | 382 | 496,100 | ▼ | -0.02% |
| 2024-07-08 | 3680 | ホットリンク | 315,100 | 1.97% | 410 | 415 | 398 | 411 | 541,000 | ▼ | -0.11% |
| 2024-07-10 | 3680 | ホットリンク | 326,200 | 2.04% | 403 | 416 | 385 | 390 | 546,800 | ▲ | 0.07% |
| 2024-07-17 | 3680 | ホットリンク | 346,500 | 2.17% | 407 | 429 | 400 | 425 | 571,000 | ▲ | 0.12% |
| 2024-07-19 | 3680 | ホットリンク | 351,400 | 2.20% | 409 | 414 | 399 | 409 | 333,900 | ▲ | 0.03% |
| 2024-07-23 | 3680 | ホットリンク | 348,600 | 2.18% | 415 | 419 | 406 | 407 | 258,300 | ▼ | -0.02% |
| 2024-07-25 | 3680 | ホットリンク | 352,200 | 2.20% | 397 | 410 | 388 | 388 | 496,600 | ▲ | 0.02% |
| 2024-07-30 | 3680 | ホットリンク | 330,600 | 2.07% | 376 | 384 | 374 | 380 | 213,400 | ▼ | -0.13% |
| 2024-08-01 | 3680 | ホットリンク | 313,500 | 1.96% | 365 | 367 | 346 | 351 | 496,300 | ▼ | -0.1% |
| 2024-08-02 | 3680 | ホットリンク | 285,500 | 1.78% | 335 | 344 | 314 | 317 | 1,027,100 | ▼ | -0.17% |
| 2024-08-05 | 3680 | ホットリンク | 248,900 | 1.55% | 290 | 295 | 251 | 253 | 911,200 | ▼ | -0.23% |
| 2024-08-06 | 3680 | ホットリンク | 255,600 | 1.60% | 285 | 295 | 274 | 285 | 378,100 | ▲ | 0.05% |
| 2024-08-09 | 3680 | ホットリンク | 237,700 | 1.48% | 297 | 306 | 285 | 295 | 390,600 | ▼ | -0.12% |
| 2024-08-14 | 3680 | ホットリンク | 220,500 | 1.38% | 302 | 321 | 300 | 311 | 174,600 | ▼ | -0.1% |
| 2024-08-19 | 3680 | ホットリンク | 240,700 | 1.50% | 311 | 329 | 308 | 325 | 536,100 | ▲ | 0.12% |
| 2024-08-22 | 3680 | ホットリンク | 237,500 | 1.48% | 337 | 347 | 336 | 347 | 213,400 | ▼ | -0.02% |
| 2024-08-26 | 3680 | ホットリンク | 241,600 | 1.51% | 335 | 343 | 331 | 341 | 135,400 | ▲ | 0.03% |
| 2024-08-30 | 3680 | ホットリンク | 204,200 | 1.27% | 318 | 338 | 318 | 338 | 185,400 | ▼ | -0.08% |
| 2024-09-02 | 3680 | ホットリンク | 181,300 | 1.13% | 343 | 356 | 343 | 350 | 292,200 | ▼ | -0.14% |
| 2024-09-03 | 3680 | ホットリンク | 169,900 | 1.06% | 350 | 365 | 347 | 358 | 194,700 | ▼ | -0.06% |
| 2024-09-04 | 3680 | ホットリンク | 153,400 | 0.96% | 345 | 354 | 338 | 341 | 290,100 | ▼ | -0.1% |
| 2024-09-05 | 3680 | ホットリンク | 141,600 | 0.88% | 341 | 362 | 340 | 349 | 311,500 | ▼ | -0.07% |
| 2024-09-11 | 3680 | ホットリンク | 116,500 | 0.72% | 360 | 362 | 341 | 345 | 228,200 | ▼ | -0.16% |
| 2024-09-12 | 3680 | ホットリンク | 102,100 | 0.63% | 353 | 363 | 352 | 363 | 192,800 | ▼ | -0.08% |
| 2024-09-13 | 3680 | ホットリンク | 90,000 | 0.56% | 362 | 369 | 355 | 356 | 120,400 | ▼ | -0.06% |
| 2024-09-19 | 3680 | ホットリンク | 97,700 | 0.61% | 341 | 345 | 339 | 341 | 92,300 | ▲ | 0.04% |
| 2024-09-27 | 3680 | ホットリンク | 88,600 | 0.55% | 336 | 346 | 333 | 335 | 140,900 | ▼ | -0.05% |
| 2024-10-02 | 3680 | ホットリンク | 96,100 | 0.60% | 318 | 319 | 313 | 313 | 113,400 | ▲ | 0.04% |
| 2024-10-30 | 3680 | ホットリンク | 95,500 | 0.59% | 307 | 308 | 303 | 308 | 38,000 | ▼ | -0.01% |
| 2024-10-31 | 3680 | ホットリンク | 96,400 | 0.60% | 308 | 312 | 305 | 311 | 50,900 | ▲ | 0.01% |
| 2024-11-08 | 3680 | ホットリンク | 119,000 | 0.74% | 305 | 308 | 303 | 308 | 56,400 | ▲ | 0.14% |
| 2024-11-12 | 3680 | ホットリンク | 161,200 | 1.00% | 270 | 280 | 265 | 265 | 529,200 | ▲ | 0.26% |
| 2024-11-29 | 3680 | ホットリンク | 178,400 | 1.11% | 255 | 259 | 253 | 258 | 69,800 | ▲ | 0.11% |
| 2024-12-03 | 3680 | ホットリンク | 207,700 | 1.30% | 265 | 283 | 265 | 271 | 390,600 | ▲ | 0.18% |
| 2024-12-06 | 3680 | ホットリンク | 228,700 | 1.43% | 258 | 258 | 253 | 253 | 77,600 | ▲ | 0.12% |
| 2024-12-13 | 3680 | ホットリンク | 240,600 | 1.50% | 252 | 254 | 251 | 252 | 49,000 | ▲ | 0.07% |
| 2024-12-20 | 3680 | ホットリンク | 235,900 | 1.47% | 237 | 238 | 233 | 233 | 80,700 | ▼ | -0.03% |
| 2024-12-24 | 3680 | ホットリンク | 213,900 | 1.33% | 237 | 242 | 234 | 237 | 135,900 | ▼ | -0.13% |
| 2024-12-25 | 3680 | ホットリンク | 206,400 | 1.29% | 240 | 242 | 237 | 241 | 215,100 | ▼ | -0.04% |
| 2024-12-26 | 3680 | ホットリンク | 208,900 | 1.30% | 240 | 246 | 240 | 244 | 178,400 | ▲ | 0.01% |
| 2024-12-27 | 3680 | ホットリンク | 205,800 | 1.28% | 242 | 245 | 241 | 245 | 187,100 | ▼ | -0.02% |
| 2025-01-07 | 3680 | ホットリンク | 311,700 | 1.95% | 259 | 310 | 258 | 281 | 10,977,800 | ▲ | 0.67% |
| 2025-01-08 | 3680 | ホットリンク | 333,000 | 2.08% | 281 | 297 | 266 | 270 | 2,439,400 | ▲ | 0.13% |
| 2025-01-09 | 3680 | ホットリンク | 357,600 | 2.23% | 262 | 262 | 249 | 253 | 789,300 | ▲ | 0.14% |
| 2025-01-15 | 3680 | ホットリンク | 408,800 | 2.56% | 249 | 269 | 247 | 249 | 1,049,500 | ▲ | 0.33% |
| 2025-01-22 | 3680 | ホットリンク | 393,000 | 2.46% | 250 | 253 | 249 | 253 | 113,100 | ▼ | -0.1% |
| 2025-01-24 | 3680 | ホットリンク | 379,900 | 2.37% | 249 | 259 | 248 | 256 | 210,300 | ▼ | -0.08% |
| 2025-02-05 | 3680 | ホットリンク | 383,400 | 2.40% | 258 | 259 | 255 | 257 | 56,500 | ▲ | 0.02% |
| 2025-02-05 | 3680 | ホットリンク | 383,400 | 2.40% | 258 | 259 | 255 | 257 | 56,500 | ▲ | 0.02% |
| 2025-02-06 | 3680 | ホットリンク | 375,700 | 2.35% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.04% |
| 2025-02-06 | 3680 | ホットリンク | 375,700 | 2.35% | 261 | 266 | 260 | 266 | 114,600 | ▼ | -0.04% |
| 2025-02-10 | 3680 | ホットリンク | 355,000 | 2.22% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.12% |
| 2025-02-10 | 3680 | ホットリンク | 355,000 | 2.22% | 269 | 282 | 268 | 282 | 327,000 | ▼ | -0.12% |
| 2025-02-13 | 3680 | ホットリンク | 346,300 | 2.16% | 283 | 284 | 279 | 280 | 191,900 | ▼ | -0.06% |
| 2025-02-13 | 3680 | ホットリンク | 346,300 | 2.16% | 283 | 284 | 279 | 280 | 191,900 | ▼ | -0.06% |
| 2025-02-20 | 3680 | ホットリンク | 354,900 | 2.22% | 269 | 273 | 265 | 269 | 142,300 | ▲ | 0.06% |
| 2025-02-28 | 3680 | ホットリンク | 347,500 | 2.17% | 256 | 256 | 248 | 250 | 105,200 | ▼ | -0.05% |
| 2025-03-11 | 3680 | ホットリンク | 331,000 | 2.07% | 262 | 269 | 261 | 269 | 102,400 | ▼ | -0.1% |
| 2025-03-14 | 3680 | ホットリンク | 309,900 | 1.94% | 274 | 274 | 272 | 273 | 71,400 | ▼ | -0.12% |
| 2025-03-19 | 3680 | ホットリンク | 303,200 | 1.89% | 282 | 283 | 279 | 279 | 69,200 | ▼ | -0.05% |
| 2025-03-21 | 3680 | ホットリンク | 303,500 | 1.90% | 283 | 286 | 278 | 278 | 69,300 | ▲ | 0.01% |
| 2025-03-24 | 3680 | ホットリンク | 299,800 | 1.87% | 280 | 280 | 273 | 274 | 65,000 | ▼ | -0.02% |
| 2025-03-27 | 3680 | ホットリンク | 286,500 | 1.79% | 279 | 281 | 273 | 277 | 89,700 | ▼ | -0.08% |
| 2025-04-02 | 3680 | ホットリンク | 264,400 | 1.65% | 269 | 269 | 261 | 261 | 70,900 | ▼ | -0.14% |
| 2025-04-03 | 3680 | ホットリンク | 250,300 | 1.56% | 253 | 256 | 251 | 253 | 121,400 | ▼ | -0.08% |
| 2025-04-04 | 3680 | ホットリンク | 217,200 | 1.36% | 249 | 250 | 225 | 228 | 283,900 | ▼ | -0.19% |
| 2025-04-08 | 3680 | ホットリンク | 200,000 | 1.25% | 201 | 224 | 201 | 220 | 178,700 | ▼ | -0.11% |
| 2025-04-09 | 3680 | ホットリンク | 190,000 | 1.19% | 212 | 217 | 205 | 210 | 268,000 | ▼ | -0.06% |
| 2025-04-14 | 3680 | ホットリンク | 172,800 | 1.08% | 235 | 235 | 230 | 231 | 57,300 | ▼ | -0.1% |
| 2025-04-18 | 3680 | ホットリンク | 154,200 | 0.96% | 234 | 241 | 232 | 241 | 61,700 | ▼ | -0.12% |
| 2025-04-22 | 3680 | ホットリンク | 142,900 | 0.89% | 242 | 243 | 238 | 239 | 57,200 | ▼ | -0.06% |
| 2025-04-25 | 3680 | ホットリンク | 125,900 | 0.78% | 243 | 246 | 242 | 243 | 27,300 | ▼ | -0.1% |
| 2025-05-01 | 3680 | ホットリンク | 111,500 | 0.69% | 248 | 257 | 248 | 257 | 68,700 | ▼ | -0.09% |
| 2025-05-02 | 3680 | ホットリンク | 112,600 | 0.70% | 257 | 264 | 257 | 258 | 64,300 | ▲ | 0.01% |
| 2025-05-07 | 3680 | ホットリンク | 106,300 | 0.66% | 260 | 260 | 254 | 260 | 91,900 | ▼ | -0.03% |
| 2025-05-12 | 3680 | ホットリンク | 94,500 | 0.59% | 270 | 273 | 268 | 268 | 57,000 | ▼ | -0.07% |
| 2025-05-13 | 3680 | ホットリンク | 113,000 | 0.70% | 270 | 311 | 265 | 303 | 2,656,900 | ▲ | 0.1% |
| 2025-05-14 | 3680 | ホットリンク | 71,700 | 0.44% | 295 | 322 | 295 | 304 | 1,050,000 | ▼ | -0.25% |
| 2025-05-21 | 3680 | ホットリンク | 82,100 | 0.51% | 292 | 297 | 288 | 294 | 145,500 | ▲ | 0.07% |
| 2025-05-26 | 3680 | ホットリンク | 77,400 | 0.48% | 295 | 300 | 294 | 299 | 69,800 | ▼ | -0.03% |
| 2025-05-29 | 3680 | ホットリンク | 96,200 | 0.60% | 423 | 430 | 364 | 376 | 10,598,800 | ▲ | 0.2% |
| 2025-05-30 | 3680 | ホットリンク | 199,800 | 1.25% | 368 | 368 | 319 | 319 | 4,877,400 | ▲ | 0.65% |
| 2025-06-02 | 3680 | ホットリンク | 266,100 | 1.66% | 315 | 316 | 305 | 310 | 1,221,500 | ▲ | 0.4% |
| 2025-06-03 | 3680 | ホットリンク | 274,400 | 1.71% | 307 | 333 | 306 | 311 | 1,766,400 | ▲ | 0.05% |
| 2025-06-04 | 3680 | ホットリンク | 257,900 | 1.61% | 312 | 317 | 308 | 310 | 516,700 | ▼ | -0.09% |
| 2024-03-01 | 3681 | ブイキューブ | 189,369 | 0.76% | 317 | 321 | 310 | 311 | 329,400 | ▼ | -0.2% |
| 2024-03-05 | 3681 | ブイキューブ | 164,269 | 0.66% | 316 | 316 | 304 | 312 | 342,700 | ▼ | -0.09% |
| 2024-03-06 | 3681 | ブイキューブ | 133,569 | 0.53% | 314 | 338 | 312 | 330 | 650,500 | ▼ | -0.13% |
| 2024-03-07 | 3681 | ブイキューブ | 174,869 | 0.70% | 322 | 324 | 294 | 297 | 1,895,800 | ▲ | 0.16% |
| 2024-03-08 | 3681 | ブイキューブ | 506,069 | 2.04% | 293 | 295 | 289 | 289 | 536,600 | ▲ | 1.34% |
| 2024-03-12 | 3681 | ブイキューブ | 558,069 | 2.25% | 272 | 277 | 262 | 274 | 861,700 | ▲ | 0.2% |
| 2024-03-13 | 3681 | ブイキューブ | 569,569 | 2.30% | 276 | 276 | 265 | 266 | 377,400 | ▲ | 0.04% |
| 2024-03-15 | 3681 | ブイキューブ | 614,369 | 2.48% | 268 | 268 | 253 | 255 | 556,700 | ▲ | 0.18% |
| 2024-03-18 | 3681 | ブイキューブ | 541,369 | 2.18% | 257 | 273 | 257 | 273 | 478,700 | ▼ | -0.29% |
| 2024-03-21 | 3681 | ブイキューブ | 518,069 | 2.09% | 274 | 274 | 269 | 269 | 237,000 | ▼ | -0.09% |
| 2024-03-25 | 3681 | ブイキューブ | 495,069 | 1.90% | 273 | 273 | 264 | 266 | 301,300 | ▼ | -0.18% |
| 2024-04-08 | 3681 | ブイキューブ | 534,569 | 2.06% | 260 | 260 | 253 | 253 | 215,800 | ▲ | 0.16% |
| 2024-04-15 | 3681 | ブイキューブ | 553,369 | 2.13% | 251 | 252 | 244 | 244 | 306,500 | ▲ | 0.06% |
| 2024-04-16 | 3681 | ブイキューブ | 544,369 | 2.09% | 240 | 242 | 232 | 236 | 458,800 | ▼ | -0.04% |
| 2024-04-18 | 3681 | ブイキューブ | 504,569 | 1.94% | 231 | 239 | 230 | 234 | 173,500 | ▼ | -0.14% |
| 2024-04-22 | 3681 | ブイキューブ | 482,369 | 1.85% | 230 | 237 | 227 | 237 | 180,200 | ▼ | -0.08% |
| 2024-04-25 | 3681 | ブイキューブ | 464,469 | 1.79% | 236 | 241 | 235 | 237 | 88,900 | ▼ | -0.06% |
| 2024-05-07 | 3681 | ブイキューブ | 422,469 | 1.62% | 234 | 240 | 234 | 238 | 99,200 | ▼ | -0.16% |
| 2024-05-08 | 3681 | ブイキューブ | 410,269 | 1.58% | 236 | 245 | 236 | 238 | 174,300 | ▼ | -0.04% |
| 2024-05-13 | 3681 | ブイキューブ | 387,169 | 1.49% | 231 | 235 | 230 | 233 | 122,300 | ▼ | -0.09% |
| 2024-05-20 | 3681 | ブイキューブ | 389,269 | 1.50% | 259 | 265 | 257 | 260 | 426,300 | ▲ | 0.01% |
| 2024-05-22 | 3681 | ブイキューブ | 491,669 | 1.89% | 262 | 263 | 253 | 253 | 173,600 | ▲ | 0.38% |
| 2024-05-23 | 3681 | ブイキューブ | 511,169 | 1.97% | 254 | 257 | 251 | 254 | 133,700 | ▲ | 0.08% |
| 2024-06-05 | 3681 | ブイキューブ | 466,769 | 1.79% | 247 | 251 | 243 | 248 | 169,700 | ▼ | -0.17% |
| 2024-06-10 | 3681 | ブイキューブ | 417,269 | 1.60% | 250 | 250 | 244 | 247 | 62,600 | ▼ | -0.18% |
| 2024-06-14 | 3681 | ブイキューブ | 398,569 | 1.51% | 245 | 253 | 242 | 253 | 224,300 | ▼ | -0.09% |
| 2024-06-17 | 3681 | ブイキューブ | 71,869 | 0.27% | 251 | 252 | 246 | 246 | 102,900 | ▼ | -1.24% |
| 2024-06-18 | 3681 | ブイキューブ | 134,669 | 0.51% | 246 | 250 | 245 | 246 | 58,700 | ▲ | 0.24% |
| 2024-06-20 | 3681 | ブイキューブ | 163,469 | 0.62% | 245 | 245 | 242 | 243 | 70,600 | ▲ | 0.1% |
| 2024-06-21 | 3681 | ブイキューブ | 207,069 | 0.78% | 242 | 248 | 242 | 244 | 99,600 | ▲ | 0.16% |
| 2024-06-24 | 3681 | ブイキューブ | 245,569 | 0.93% | 246 | 250 | 245 | 247 | 86,300 | ▲ | 0.15% |
| 2024-06-26 | 3681 | ブイキューブ | 152,469 | 0.57% | 252 | 254 | 251 | 253 | 67,600 | ▼ | -0.36% |
| 2024-06-27 | 3681 | ブイキューブ | 67,469 | 0.25% | 255 | 260 | 255 | 259 | 156,600 | ▼ | -0.31% |
| 2024-08-05 | 3681 | ブイキューブ | 168,569 | 0.63% | 215 | 218 | 181 | 194 | 851,600 | ▲ | 0.23% |
| 2024-08-13 | 3681 | ブイキューブ | 317,769 | 1.20% | 230 | 239 | 230 | 235 | 244,400 | ▲ | 0.56% |
| 2024-08-14 | 3681 | ブイキューブ | 288,969 | 1.09% | 237 | 240 | 232 | 240 | 199,800 | ▼ | -0.1% |
| 2024-08-15 | 3681 | ブイキューブ | 294,369 | 1.11% | 225 | 234 | 225 | 227 | 314,400 | ▲ | 0.02% |
| 2024-08-16 | 3681 | ブイキューブ | 364,069 | 1.38% | 232 | 237 | 229 | 234 | 294,800 | ▲ | 0.26% |
| 2024-08-20 | 3681 | ブイキューブ | 379,269 | 1.43% | 230 | 246 | 228 | 242 | 443,100 | ▲ | 0.05% |
| 2024-08-23 | 3681 | ブイキューブ | 325,869 | 1.23% | 250 | 254 | 248 | 251 | 156,900 | ▼ | -0.19% |
| 2024-09-04 | 3681 | ブイキューブ | 382,469 | 1.45% | 231 | 231 | 223 | 223 | 223,400 | ▼ | -0.06% |
| 2024-09-06 | 3681 | ブイキューブ | 411,469 | 1.56% | 219 | 220 | 211 | 213 | 253,900 | ▲ | 0.11% |
| 2024-09-09 | 3681 | ブイキューブ | 374,769 | 1.42% | 209 | 211 | 206 | 207 | 197,200 | ▼ | -0.14% |
| 2024-09-11 | 3681 | ブイキューブ | 421,269 | 1.59% | 205 | 209 | 199 | 202 | 241,100 | ▲ | 0.17% |
| 2024-09-12 | 3681 | ブイキューブ | 426,869 | 1.62% | 207 | 215 | 206 | 213 | 195,000 | ▲ | 0.03% |
| 2024-10-01 | 3681 | ブイキューブ | 413,569 | 1.56% | 217 | 222 | 214 | 222 | 90,700 | ▼ | -0.06% |
| 2024-10-03 | 3681 | ブイキューブ | 435,669 | 1.65% | 222 | 224 | 220 | 223 | 78,900 | ▲ | 0.08% |
| 2024-10-09 | 3681 | ブイキューブ | 417,669 | 1.58% | 222 | 223 | 219 | 219 | 97,800 | ▼ | -0.06% |
| 2024-11-05 | 3681 | ブイキューブ | 381,079 | 1.44% | 249 | 251 | 243 | 250 | 246,000 | ▼ | -0.14% |
| 2024-11-06 | 3681 | ブイキューブ | 342,179 | 1.29% | 250 | 254 | 247 | 252 | 238,800 | ▼ | -0.14% |
| 2024-11-11 | 3681 | ブイキューブ | 399,079 | 1.51% | 269 | 271 | 262 | 265 | 220,200 | ▲ | 0.21% |
| 2024-11-15 | 3681 | ブイキューブ | 391,579 | 1.48% | 238 | 246 | 236 | 246 | 287,900 | ▼ | -0.03% |
| 2024-11-19 | 3681 | ブイキューブ | 395,279 | 1.50% | 236 | 241 | 235 | 235 | 129,700 | ▲ | 0.02% |
| 2024-11-20 | 3681 | ブイキューブ | 394,279 | 1.49% | 233 | 237 | 225 | 225 | 178,500 | ▼ | -0.01% |
| 2024-11-27 | 3681 | ブイキューブ | 493,379 | 1.87% | 260 | 263 | 231 | 241 | 3,988,800 | ▲ | 0.38% |
| 2024-12-09 | 3681 | ブイキューブ | 434,679 | 1.65% | 220 | 238 | 220 | 234 | 590,700 | ▼ | -0.22% |
| 2024-12-10 | 3681 | ブイキューブ | 478,079 | 1.81% | 233 | 233 | 223 | 225 | 252,100 | ▲ | 0.16% |
| 2024-12-13 | 3681 | ブイキューブ | 505,179 | 1.91% | 214 | 217 | 212 | 216 | 178,300 | ▲ | 0.09% |
| 2024-12-16 | 3681 | ブイキューブ | 413,979 | 1.57% | 214 | 214 | 207 | 211 | 206,700 | ▼ | -0.33% |
| 2024-12-17 | 3681 | ブイキューブ | 543,579 | 2.06% | 209 | 210 | 199 | 201 | 412,200 | ▲ | 0.49% |
| 2024-12-24 | 3681 | ブイキューブ | 492,279 | 1.86% | 184 | 188 | 181 | 188 | 381,300 | ▼ | -0.19% |
| 2024-12-25 | 3681 | ブイキューブ | 504,479 | 1.91% | 188 | 188 | 181 | 183 | 286,600 | ▲ | 0.04% |
| 2024-12-26 | 3681 | ブイキューブ | 500,279 | 1.89% | 181 | 189 | 181 | 188 | 428,000 | ▼ | -0.02% |
| 2024-12-27 | 3681 | ブイキューブ | 500,979 | 1.90% | 191 | 193 | 187 | 189 | 160,100 | ▲ | 0.01% |
| 2025-01-06 | 3681 | ブイキューブ | 495,279 | 1.88% | 191 | 192 | 184 | 184 | 217,100 | ▼ | -0.02% |
| 2025-01-08 | 3681 | ブイキューブ | 503,479 | 1.91% | 181 | 181 | 179 | 180 | 199,500 | ▲ | 0.03% |
| 2025-01-09 | 3681 | ブイキューブ | 527,379 | 2.00% | 180 | 194 | 178 | 194 | 496,300 | ▲ | 0.09% |
| 2025-01-10 | 3681 | ブイキューブ | 519,279 | 1.97% | 196 | 197 | 187 | 189 | 413,000 | ▼ | -0.03% |
| 2025-01-16 | 3681 | ブイキューブ | 492,479 | 1.86% | 195 | 195 | 191 | 194 | 161,600 | ▼ | -0.1% |
| 2025-01-20 | 3681 | ブイキューブ | 467,279 | 1.77% | 198 | 202 | 196 | 201 | 151,300 | ▼ | -0.09% |
| 2025-01-22 | 3681 | ブイキューブ | 446,579 | 1.69% | 202 | 206 | 201 | 205 | 174,100 | ▼ | -0.08% |
| 2025-01-24 | 3681 | ブイキューブ | 399,679 | 1.51% | 198 | 212 | 198 | 209 | 328,000 | ▼ | -0.17% |
| 2025-01-27 | 3681 | ブイキューブ | 390,879 | 1.48% | 208 | 213 | 208 | 212 | 166,600 | ▼ | -0.03% |
| 2025-02-03 | 3681 | ブイキューブ | 364,379 | 1.38% | 214 | 221 | 207 | 209 | 278,100 | ▼ | -0.1% |
| 2025-02-03 | 3681 | ブイキューブ | 364,379 | 1.38% | 214 | 221 | 207 | 209 | 278,100 | ▼ | -0.1% |
| 2025-02-07 | 3681 | ブイキューブ | 372,679 | 1.41% | 212 | 214 | 210 | 210 | 121,800 | ▲ | 0.03% |
| 2025-02-07 | 3681 | ブイキューブ | 372,679 | 1.41% | 212 | 214 | 210 | 210 | 121,800 | ▲ | 0.03% |
| 2025-02-10 | 3681 | ブイキューブ | 298,479 | 1.13% | 210 | 215 | 210 | 213 | 109,800 | ▼ | -0.28% |
| 2025-02-10 | 3681 | ブイキューブ | 298,479 | 1.13% | 210 | 215 | 210 | 213 | 109,800 | ▼ | -0.28% |
| 2025-02-12 | 3681 | ブイキューブ | 383,979 | 1.45% | 221 | 231 | 216 | 230 | 616,900 | ▲ | 0.32% |
| 2025-02-12 | 3681 | ブイキューブ | 383,979 | 1.45% | 221 | 231 | 216 | 230 | 616,900 | ▲ | 0.32% |
| 2025-02-13 | 3681 | ブイキューブ | 366,879 | 1.39% | 230 | 230 | 225 | 229 | 245,200 | ▼ | -0.06% |
| 2025-02-13 | 3681 | ブイキューブ | 366,879 | 1.39% | 230 | 230 | 225 | 229 | 245,200 | ▼ | -0.06% |
| 2025-02-14 | 3681 | ブイキューブ | 323,079 | 1.22% | 228 | 229 | 220 | 221 | 241,800 | ▼ | -0.16% |
| 2025-02-17 | 3681 | ブイキューブ | 252,179 | 0.95% | 220 | 230 | 220 | 227 | 210,300 | ▼ | -0.27% |
| 2025-02-18 | 3681 | ブイキューブ | 278,579 | 1.05% | 230 | 239 | 228 | 232 | 557,800 | ▲ | 0.1% |
| 2025-02-19 | 3681 | ブイキューブ | 379,079 | 1.43% | 247 | 248 | 233 | 243 | 1,386,200 | ▲ | 0.37% |
| 2025-02-20 | 3681 | ブイキューブ | 405,579 | 1.53% | 245 | 254 | 240 | 254 | 1,113,300 | ▲ | 0.1% |
| 2025-02-25 | 3681 | ブイキューブ | 469,079 | 1.78% | 194 | 209 | 192 | 202 | 1,789,300 | ▲ | 0.25% |
| 2025-02-26 | 3681 | ブイキューブ | 444,179 | 1.68% | 196 | 201 | 192 | 199 | 798,600 | ▼ | -0.1% |
| 2025-02-27 | 3681 | ブイキューブ | 499,679 | 1.89% | 199 | 200 | 195 | 197 | 271,700 | ▲ | 0.2% |
| 2025-03-04 | 3681 | ブイキューブ | 457,479 | 1.73% | 188 | 194 | 185 | 193 | 330,500 | ▼ | -0.15% |
| 2025-03-06 | 3681 | ブイキューブ | 396,079 | 1.50% | 192 | 196 | 190 | 194 | 142,100 | ▼ | -0.23% |
| 2025-03-07 | 3681 | ブイキューブ | 431,279 | 1.63% | 190 | 190 | 180 | 186 | 727,800 | ▲ | 0.12% |
| 2025-03-10 | 3681 | ブイキューブ | 389,979 | 1.48% | 186 | 187 | 180 | 182 | 552,400 | ▼ | -0.14% |
| 2025-03-11 | 3681 | ブイキューブ | 368,779 | 1.39% | 180 | 185 | 178 | 182 | 408,300 | ▼ | -0.09% |
| 2025-03-12 | 3681 | ブイキューブ | 334,779 | 1.27% | 180 | 186 | 180 | 183 | 243,100 | ▼ | -0.11% |
| 2025-03-13 | 3681 | ブイキューブ | 412,279 | 1.56% | 187 | 190 | 186 | 189 | 209,700 | ▲ | 0.29% |
| 2025-03-17 | 3681 | ブイキューブ | 350,479 | 1.33% | 188 | 192 | 188 | 189 | 138,000 | ▼ | -0.23% |
| 2025-03-18 | 3681 | ブイキューブ | 427,379 | 1.62% | 188 | 190 | 188 | 188 | 52,500 | ▲ | 0.29% |
| 2025-03-24 | 3681 | ブイキューブ | 372,779 | 1.41% | 184 | 187 | 183 | 185 | 112,700 | ▼ | -0.21% |
| 2025-03-27 | 3681 | ブイキューブ | 334,379 | 1.26% | 191 | 192 | 189 | 191 | 139,800 | ▼ | -0.14% |
| 2025-03-28 | 3681 | ブイキューブ | 344,379 | 1.30% | 189 | 191 | 187 | 187 | 175,100 | ▲ | 0.04% |
| 2025-03-31 | 3681 | ブイキューブ | 390,979 | 1.48% | 186 | 189 | 185 | 186 | 226,100 | ▲ | 0.17% |
| 2025-04-02 | 3681 | ブイキューブ | 406,779 | 1.54% | 183 | 183 | 172 | 175 | 323,800 | ▲ | 0.06% |
| 2025-04-15 | 3681 | ブイキューブ | 389,379 | 1.47% | 160 | 185 | 160 | 166 | 982,600 | ▼ | -0.07% |
| 2025-04-18 | 3681 | ブイキューブ | 423,379 | 1.60% | 167 | 171 | 164 | 171 | 117,800 | ▲ | 0.13% |
| 2025-04-21 | 3681 | ブイキューブ | 452,279 | 1.71% | 171 | 181 | 167 | 173 | 588,500 | ▲ | 0.1% |
| 2025-04-30 | 3681 | ブイキューブ | 440,379 | 1.67% | 178 | 180 | 174 | 180 | 55,200 | ▼ | -0.04% |
| 2025-05-02 | 3681 | ブイキューブ | 409,179 | 1.55% | 178 | 179 | 176 | 177 | 47,900 | ▼ | -0.11% |
| 2025-05-07 | 3681 | ブイキューブ | 381,779 | 1.44% | 178 | 179 | 174 | 179 | 63,700 | ▼ | -0.11% |
| 2025-05-08 | 3681 | ブイキューブ | 366,879 | 1.39% | 179 | 179 | 175 | 176 | 54,400 | ▼ | -0.05% |
| 2025-05-09 | 3681 | ブイキューブ | 307,279 | 1.16% | 176 | 183 | 176 | 181 | 198,000 | ▼ | -0.23% |
| 2025-05-12 | 3681 | ブイキューブ | 424,679 | 1.61% | 182 | 184 | 179 | 183 | 79,800 | ▲ | 0.45% |
| 2025-05-15 | 3681 | ブイキューブ | 450,779 | 1.71% | 180 | 182 | 176 | 178 | 69,200 | ▲ | 0.09% |
| 2025-05-21 | 3681 | ブイキューブ | 497,279 | 1.88% | 168 | 168 | 159 | 160 | 366,800 | ▲ | 0.16% |
| 2025-05-23 | 3681 | ブイキューブ | 443,779 | 1.68% | 165 | 166 | 161 | 164 | 93,100 | ▼ | -0.19% |
| 2025-05-26 | 3681 | ブイキューブ | 408,379 | 1.55% | 165 | 165 | 161 | 161 | 70,100 | ▼ | -0.12% |
| 2025-05-30 | 3681 | ブイキューブ | 503,979 | 1.91% | 164 | 168 | 164 | 166 | 50,000 | ▲ | 0.35% |
| 2025-06-03 | 3681 | ブイキューブ | 499,279 | 1.89% | 164 | 166 | 162 | 163 | 51,400 | ▼ | -0.02% |
| 2024-03-11 | 3686 | ＤＬＥ | 273,617 | 0.64% | 211 | 253 | 199 | 227 | 9,693,600 | ▲ | 0.05% |
| 2024-03-12 | 3686 | ＤＬＥ | 225,517 | 0.53% | 219 | 221 | 195 | 199 | 1,935,600 | ▼ | -0.1% |
| 2024-03-15 | 3686 | ＤＬＥ | 195,317 | 0.45% | 196 | 199 | 188 | 188 | 541,900 | ▼ | -0.08% |
| 2024-03-25 | 3686 | ＤＬＥ | 220,817 | 0.51% | 181 | 183 | 178 | 181 | 214,400 | ▲ | 0.06% |
| 2024-04-02 | 3686 | ＤＬＥ | 264,517 | 0.62% | 167 | 167 | 157 | 160 | 416,800 | ▲ | 0.1% |
| 2024-04-12 | 3686 | ＤＬＥ | 249,617 | 0.58% | 160 | 163 | 160 | 161 | 62,200 | ▼ | -0.04% |
| 2024-04-24 | 3686 | ＤＬＥ | 207,917 | 0.48% | 162 | 189 | 156 | 158 | 2,633,700 | ▼ | -0.09% |
| 2024-04-25 | 3686 | ＤＬＥ | 238,317 | 0.56% | 160 | 187 | 158 | 161 | 8,464,200 | ▲ | 0.08% |
| 2024-05-16 | 3686 | ＤＬＥ | 209,617 | 0.49% | 162 | 162 | 158 | 158 | 166,200 | ▼ | -0.07% |
| 2024-07-11 | 3686 | ＤＬＥ | 226,817 | 0.53% | 160 | 160 | 154 | 157 | 253,500 | ▲ | 0.05% |
| 2024-07-12 | 3686 | ＤＬＥ | 208,817 | 0.49% | 156 | 160 | 155 | 157 | 210,600 | ▼ | -0.04% |
| 2024-10-16 | 3686 | ＤＬＥ | 278,517 | 0.65% | 135 | 142 | 133 | 139 | 969,400 | ▲ | 0.22% |
| 2024-10-17 | 3686 | ＤＬＥ | 373,117 | 0.87% | 140 | 168 | 135 | 138 | 13,519,900 | ▲ | 0.21% |
| 2024-10-21 | 3686 | ＤＬＥ | 387,617 | 0.91% | 130 | 138 | 129 | 134 | 843,200 | ▲ | 0.04% |
| 2024-10-28 | 3686 | ＤＬＥ | 361,617 | 0.85% | 113 | 121 | 113 | 119 | 673,400 | ▼ | -0.06% |
| 2024-10-31 | 3686 | ＤＬＥ | 330,517 | 0.77% | 116 | 118 | 115 | 118 | 268,900 | ▼ | -0.07% |
| 2024-11-05 | 3686 | ＤＬＥ | 293,917 | 0.69% | 117 | 117 | 111 | 114 | 391,700 | ▼ | -0.08% |
| 2024-11-11 | 3686 | ＤＬＥ | 225,817 | 0.53% | 114 | 119 | 105 | 114 | 976,500 | ▼ | -0.15% |
| 2024-11-20 | 3686 | ＤＬＥ | 208,717 | 0.49% | 122 | 124 | 120 | 121 | 198,800 | ▼ | -0.04% |
| 2024-03-06 | 3687 | Ｆスターズ | 521,886 | 1.55% | 1,966 | 2,516 | 1,954 | 2,305 | 3,454,900 | ▲ | 0.11% |
| 2024-03-07 | 3687 | Ｆスターズ | 592,086 | 1.76% | 2,365 | 2,480 | 2,155 | 2,298 | 4,431,500 | ▲ | 0.2% |
| 2024-03-08 | 3687 | Ｆスターズ | 635,086 | 1.88% | 2,256 | 2,380 | 2,140 | 2,217 | 2,493,100 | ▲ | 0.11% |
| 2024-03-11 | 3687 | Ｆスターズ | 648,086 | 1.92% | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 | ▲ | 0.04% |
| 2024-03-12 | 3687 | Ｆスターズ | 677,786 | 2.01% | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 | ▲ | 0.08% |
| 2024-03-15 | 3687 | Ｆスターズ | 635,186 | 1.88% | 2,092 | 2,131 | 2,066 | 2,109 | 661,700 | ▼ | -0.12% |
| 2024-03-22 | 3687 | Ｆスターズ | 649,386 | 1.93% | 2,311 | 2,327 | 2,240 | 2,264 | 477,700 | ▲ | 0.05% |
| 2024-03-25 | 3687 | Ｆスターズ | 628,035 | 1.86% | 2,260 | 2,283 | 2,191 | 2,211 | 428,400 | ▼ | -0.06% |
| 2024-03-28 | 3687 | Ｆスターズ | 651,635 | 1.93% | 2,306 | 2,370 | 2,264 | 2,283 | 448,600 | ▲ | 0.06% |
| 2024-04-01 | 3687 | Ｆスターズ | 718,935 | 2.13% | 2,416 | 2,418 | 2,206 | 2,211 | 1,178,200 | ▲ | 0.19% |
| 2024-04-03 | 3687 | Ｆスターズ | 693,335 | 2.06% | 2,180 | 2,261 | 2,162 | 2,173 | 617,300 | ▼ | -0.06% |
| 2024-04-04 | 3687 | Ｆスターズ | 659,135 | 1.95% | 2,184 | 2,238 | 2,143 | 2,198 | 516,400 | ▼ | -0.11% |
| 2024-04-05 | 3687 | Ｆスターズ | 637,235 | 1.89% | 2,148 | 2,184 | 2,122 | 2,167 | 421,600 | ▼ | -0.06% |
| 2024-04-09 | 3687 | Ｆスターズ | 603,435 | 1.79% | 2,169 | 2,229 | 2,143 | 2,195 | 290,400 | ▼ | -0.09% |
| 2024-04-10 | 3687 | Ｆスターズ | 542,435 | 1.61% | 2,242 | 2,306 | 2,210 | 2,284 | 566,400 | ▼ | -0.17% |
| 2024-04-11 | 3687 | Ｆスターズ | 486,435 | 1.44% | 2,284 | 2,289 | 2,217 | 2,236 | 392,200 | ▼ | -0.17% |
| 2024-04-15 | 3687 | Ｆスターズ | 444,535 | 1.32% | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 | ▼ | -0.11% |
| 2024-04-16 | 3687 | Ｆスターズ | 427,335 | 1.27% | 2,062 | 2,140 | 2,056 | 2,067 | 408,100 | ▼ | -0.05% |
| 2024-04-18 | 3687 | Ｆスターズ | 389,535 | 1.15% | 2,002 | 2,053 | 1,984 | 2,024 | 318,400 | ▼ | -0.12% |
| 2024-04-19 | 3687 | Ｆスターズ | 349,435 | 1.03% | 2,026 | 2,041 | 1,909 | 1,967 | 558,600 | ▼ | -0.11% |
| 2024-04-23 | 3687 | Ｆスターズ | 326,335 | 0.97% | 2,015 | 2,021 | 1,927 | 1,956 | 224,600 | ▼ | -0.06% |
| 2024-04-26 | 3687 | Ｆスターズ | 268,535 | 0.79% | 1,958 | 1,979 | 1,918 | 1,970 | 533,800 | ▼ | -0.17% |
| 2024-05-09 | 3687 | Ｆスターズ | 206,386 | 0.61% | 1,911 | 1,925 | 1,865 | 1,895 | 232,300 | ▼ | -0.18% |
| 2024-05-10 | 3687 | Ｆスターズ | 172,486 | 0.51% | 2,150 | 2,180 | 1,933 | 1,941 | 986,600 | ▼ | -0.09% |
| 2024-05-15 | 3687 | Ｆスターズ | 164,686 | 0.48% | 1,930 | 1,930 | 1,840 | 1,848 | 278,200 | ▼ | -0.03% |
| 2024-06-05 | 3687 | Ｆスターズ | 175,986 | 0.52% | 1,800 | 1,805 | 1,758 | 1,770 | 142,400 | ▲ | 0.05% |
| 2024-06-10 | 3687 | Ｆスターズ | 228,686 | 0.67% | 1,777 | 1,857 | 1,768 | 1,849 | 166,800 | ▲ | 0.15% |
| 2024-06-11 | 3687 | Ｆスターズ | 236,186 | 0.70% | 1,850 | 1,880 | 1,840 | 1,863 | 163,800 | ▲ | 0.02% |
| 2024-06-13 | 3687 | Ｆスターズ | 273,186 | 0.81% | 1,885 | 1,916 | 1,871 | 1,893 | 233,600 | ▲ | 0.11% |
| 2024-06-17 | 3687 | Ｆスターズ | 311,786 | 0.92% | 1,937 | 1,944 | 1,868 | 1,895 | 186,700 | ▲ | 0.1% |
| 2024-06-18 | 3687 | Ｆスターズ | 340,386 | 1.01% | 1,902 | 1,952 | 1,899 | 1,938 | 208,500 | ▲ | 0.08% |
| 2024-06-19 | 3687 | Ｆスターズ | 382,686 | 1.13% | 1,929 | 1,964 | 1,912 | 1,919 | 221,300 | ▲ | 0.11% |
| 2024-06-21 | 3687 | Ｆスターズ | 440,986 | 1.31% | 1,929 | 1,936 | 1,856 | 1,859 | 223,500 | ▲ | 0.18% |
| 2024-06-25 | 3687 | Ｆスターズ | 499,486 | 1.48% | 1,869 | 1,939 | 1,869 | 1,936 | 204,300 | ▲ | 0.16% |
| 2024-06-26 | 3687 | Ｆスターズ | 524,686 | 1.55% | 1,956 | 1,990 | 1,937 | 1,974 | 209,400 | ▲ | 0.07% |
| 2024-06-27 | 3687 | Ｆスターズ | 547,486 | 1.62% | 1,957 | 1,959 | 1,921 | 1,942 | 199,100 | ▲ | 0.07% |
| 2024-07-01 | 3687 | Ｆスターズ | 591,486 | 1.75% | 2,010 | 2,050 | 1,921 | 1,921 | 578,600 | ▲ | 0.12% |
| 2024-07-02 | 3687 | Ｆスターズ | 648,686 | 1.92% | 1,929 | 1,946 | 1,882 | 1,928 | 305,700 | ▲ | 0.16% |
| 2024-07-04 | 3687 | Ｆスターズ | 701,486 | 2.08% | 2,010 | 2,045 | 1,980 | 1,990 | 324,900 | ▲ | 0.16% |
| 2024-07-05 | 3687 | Ｆスターズ | 720,686 | 2.14% | 1,989 | 1,999 | 1,931 | 1,948 | 225,000 | ▲ | 0.06% |
| 2024-07-05 | 3687 | Ｆスターズ | 720,686 | 2.14% | 1,989 | 1,999 | 1,931 | 1,948 | 225,000 | ▲ | 0.06% |
| 2024-07-10 | 3687 | Ｆスターズ | 777,686 | 2.31% | 1,958 | 1,973 | 1,874 | 1,890 | 288,400 | ▲ | 0.16% |
| 2024-07-12 | 3687 | Ｆスターズ | 763,186 | 2.26% | 1,858 | 1,977 | 1,858 | 1,945 | 213,000 | ▼ | -0.05% |
| 2024-07-17 | 3687 | Ｆスターズ | 776,686 | 2.30% | 1,952 | 2,021 | 1,946 | 1,975 | 352,700 | ▲ | 0.04% |
| 2024-07-25 | 3687 | Ｆスターズ | 817,386 | 2.43% | 1,811 | 1,819 | 1,721 | 1,741 | 380,500 | ▲ | 0.13% |
| 2024-08-02 | 3687 | Ｆスターズ | 800,486 | 2.37% | 1,584 | 1,590 | 1,504 | 1,511 | 435,200 | ▼ | -0.06% |
| 2024-08-06 | 3687 | Ｆスターズ | 762,286 | 2.26% | 1,367 | 1,419 | 1,345 | 1,386 | 353,600 | ▼ | -0.11% |
| 2024-08-08 | 3687 | Ｆスターズ | 782,986 | 2.32% | 1,444 | 1,482 | 1,427 | 1,444 | 290,900 | ▲ | 0.06% |
| 2024-08-13 | 3687 | Ｆスターズ | 755,886 | 2.24% | 1,426 | 1,488 | 1,407 | 1,488 | 224,800 | ▼ | -0.07% |
| 2024-08-14 | 3687 | Ｆスターズ | 730,386 | 2.17% | 1,503 | 1,509 | 1,425 | 1,446 | 303,600 | ▼ | -0.07% |
| 2024-08-20 | 3687 | Ｆスターズ | 705,086 | 2.09% | 1,569 | 1,590 | 1,551 | 1,577 | 143,100 | ▼ | -0.08% |
| 2024-08-21 | 3687 | Ｆスターズ | 708,986 | 2.10% | 1,555 | 1,609 | 1,555 | 1,558 | 185,100 | ▲ | 0.01% |
| 2024-08-22 | 3687 | Ｆスターズ | 700,486 | 2.08% | 1,569 | 1,593 | 1,550 | 1,574 | 96,300 | ▼ | -0.02% |
| 2024-09-04 | 3687 | Ｆスターズ | 715,586 | 2.12% | 1,550 | 1,574 | 1,523 | 1,548 | 293,700 | ▲ | 0.04% |
| 2024-09-11 | 3687 | Ｆスターズ | 686,886 | 2.04% | 1,455 | 1,506 | 1,434 | 1,457 | 189,700 | ▼ | -0.08% |
| 2024-09-17 | 3687 | Ｆスターズ | 707,686 | 2.10% | 1,576 | 1,616 | 1,554 | 1,581 | 188,800 | ▲ | 0.06% |
| 2024-09-19 | 3687 | Ｆスターズ | 751,586 | 2.23% | 1,605 | 1,616 | 1,590 | 1,590 | 161,600 | ▲ | 0.12% |
| 2024-09-26 | 3687 | Ｆスターズ | 778,286 | 2.31% | 1,717 | 1,739 | 1,688 | 1,706 | 330,500 | ▲ | 0.08% |
| 2024-09-30 | 3687 | Ｆスターズ | 814,786 | 2.42% | 1,654 | 1,668 | 1,593 | 1,597 | 641,600 | ▲ | 0.1% |
| 2024-10-08 | 3687 | Ｆスターズ | 802,686 | 2.38% | 1,538 | 1,563 | 1,525 | 1,536 | 175,300 | ▼ | -0.04% |
| 2024-10-11 | 3687 | Ｆスターズ | 768,686 | 2.28% | 1,530 | 1,551 | 1,520 | 1,545 | 124,200 | ▼ | -0.1% |
| 2024-10-22 | 3687 | Ｆスターズ | 777,986 | 2.31% | 1,530 | 1,530 | 1,475 | 1,476 | 136,900 | ▲ | 0.03% |
| 2024-10-23 | 3687 | Ｆスターズ | 772,486 | 2.29% | 1,467 | 1,480 | 1,446 | 1,468 | 135,400 | ▼ | -0.02% |
| 2024-10-25 | 3687 | Ｆスターズ | 736,086 | 2.18% | 1,415 | 1,430 | 1,403 | 1,413 | 148,800 | ▼ | -0.1% |
| 2024-10-29 | 3687 | Ｆスターズ | 704,886 | 2.09% | 1,427 | 1,462 | 1,418 | 1,460 | 191,400 | ▼ | -0.09% |
| 2024-11-01 | 3687 | Ｆスターズ | 672,186 | 1.99% | 1,429 | 1,435 | 1,408 | 1,408 | 183,000 | ▼ | -0.09% |
| 2024-11-11 | 3687 | Ｆスターズ | 580,586 | 1.72% | 1,500 | 1,514 | 1,458 | 1,486 | 531,400 | ▼ | -0.27% |
| 2024-11-12 | 3687 | Ｆスターズ | 546,986 | 1.62% | 1,514 | 1,543 | 1,493 | 1,521 | 379,600 | ▼ | -0.09% |
| 2024-11-14 | 3687 | Ｆスターズ | 575,286 | 1.71% | 1,602 | 1,609 | 1,537 | 1,538 | 339,200 | ▲ | 0.08% |
| 2024-11-19 | 3687 | Ｆスターズ | 607,486 | 1.80% | 1,603 | 1,708 | 1,597 | 1,678 | 521,400 | ▲ | 0.09% |
| 2024-11-22 | 3687 | Ｆスターズ | 647,086 | 1.92% | 1,698 | 1,703 | 1,656 | 1,660 | 333,400 | ▲ | 0.11% |
| 2024-12-03 | 3687 | Ｆスターズ | 632,186 | 1.87% | 1,639 | 1,735 | 1,639 | 1,716 | 502,900 | ▼ | -0.04% |
| 2024-12-04 | 3687 | Ｆスターズ | 655,686 | 1.94% | 1,716 | 1,830 | 1,716 | 1,799 | 793,100 | ▲ | 0.06% |
| 2024-12-10 | 3687 | Ｆスターズ | 684,786 | 2.03% | 1,780 | 1,780 | 1,703 | 1,732 | 427,800 | ▲ | 0.08% |
| 2024-12-11 | 3687 | Ｆスターズ | 718,486 | 2.13% | 1,800 | 1,939 | 1,774 | 1,934 | 1,470,300 | ▲ | 0.1% |
| 2024-12-12 | 3687 | Ｆスターズ | 759,886 | 2.25% | 1,896 | 1,905 | 1,845 | 1,850 | 966,700 | ▲ | 0.12% |
| 2024-12-13 | 3687 | Ｆスターズ | 791,286 | 2.35% | 1,810 | 1,879 | 1,807 | 1,842 | 470,600 | ▲ | 0.1% |
| 2024-12-16 | 3687 | Ｆスターズ | 807,586 | 2.40% | 1,850 | 1,875 | 1,822 | 1,822 | 327,400 | ▲ | 0.04% |
| 2024-12-18 | 3687 | Ｆスターズ | 849,986 | 2.52% | 1,887 | 1,905 | 1,831 | 1,860 | 609,000 | ▲ | 0.12% |
| 2024-12-25 | 3687 | Ｆスターズ | 890,086 | 2.64% | 1,775 | 1,823 | 1,765 | 1,800 | 310,800 | ▲ | 0.12% |
| 2024-12-30 | 3687 | Ｆスターズ | 971,386 | 2.88% | 1,965 | 2,144 | 1,928 | 2,132 | 2,187,700 | ▲ | 0.23% |
| 2025-01-06 | 3687 | Ｆスターズ | 1,174,286 | 3.49% | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | ▲ | 0.61% |
| 2025-01-07 | 3687 | Ｆスターズ | 1,270,686 | 3.77% | 2,150 | 2,240 | 2,088 | 2,183 | 1,899,000 | ▲ | 0.27% |
| 2025-01-08 | 3687 | Ｆスターズ | 1,396,486 | 4.15% | 2,133 | 2,185 | 2,066 | 2,119 | 2,246,500 | ▲ | 0.38% |
| 2025-01-09 | 3687 | Ｆスターズ | 1,465,086 | 4.35% | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | ▲ | 0.19% |
| 2025-01-14 | 3687 | Ｆスターズ | 1,538,786 | 4.57% | 1,753 | 1,775 | 1,702 | 1,752 | 1,302,700 | ▲ | 0.22% |
| 2025-01-17 | 3687 | Ｆスターズ | 1,490,786 | 4.43% | 1,725 | 1,729 | 1,690 | 1,722 | 454,600 | ▼ | -0.14% |
| 2025-01-20 | 3687 | Ｆスターズ | 1,474,786 | 4.38% | 1,710 | 1,724 | 1,690 | 1,713 | 393,200 | ▼ | -0.04% |
| 2025-01-22 | 3687 | Ｆスターズ | 1,419,486 | 4.22% | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | ▼ | -0.16% |
| 2025-01-23 | 3687 | Ｆスターズ | 1,367,886 | 4.06% | 1,687 | 1,692 | 1,652 | 1,678 | 645,800 | ▼ | -0.16% |
| 2025-01-28 | 3687 | Ｆスターズ | 1,328,086 | 3.94% | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | ▼ | -0.11% |
| 2025-01-29 | 3687 | Ｆスターズ | 1,355,986 | 4.03% | 1,667 | 1,772 | 1,665 | 1,728 | 1,072,300 | ▲ | 0.09% |
| 2025-01-30 | 3687 | Ｆスターズ | 1,342,586 | 3.99% | 1,745 | 1,759 | 1,714 | 1,749 | 409,300 | ▼ | -0.04% |
| 2025-02-07 | 3687 | Ｆスターズ | 1,238,286 | 3.68% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.31% |
| 2025-02-07 | 3687 | Ｆスターズ | 1,238,286 | 3.68% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.31% |
| 2025-02-10 | 3687 | Ｆスターズ | 1,148,186 | 3.41% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.27% |
| 2025-02-10 | 3687 | Ｆスターズ | 1,148,186 | 3.41% | 1,963 | 2,154 | 1,960 | 2,116 | 1,474,300 | ▼ | -0.27% |
| 2025-02-12 | 3687 | Ｆスターズ | 1,008,786 | 2.99% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.41% |
| 2025-02-12 | 3687 | Ｆスターズ | 1,008,786 | 2.99% | 2,093 | 2,104 | 2,053 | 2,090 | 742,100 | ▼ | -0.41% |
| 2025-02-13 | 3687 | Ｆスターズ | 953,086 | 2.83% | 2,109 | 2,129 | 2,015 | 2,087 | 665,400 | ▼ | -0.16% |
| 2025-02-13 | 3687 | Ｆスターズ | 953,086 | 2.83% | 2,109 | 2,129 | 2,015 | 2,087 | 665,400 | ▼ | -0.16% |
| 2025-02-17 | 3687 | Ｆスターズ | 937,386 | 2.78% | 2,000 | 2,056 | 1,986 | 1,997 | 442,200 | ▼ | -0.05% |
| 2025-02-18 | 3687 | Ｆスターズ | 806,186 | 2.39% | 1,985 | 1,990 | 1,940 | 1,963 | 453,000 | ▼ | -0.38% |
| 2025-02-19 | 3687 | Ｆスターズ | 815,186 | 2.42% | 2,040 | 2,040 | 1,913 | 1,917 | 604,600 | ▲ | 0.02% |
| 2025-02-28 | 3687 | Ｆスターズ | 855,586 | 2.54% | 1,741 | 1,758 | 1,698 | 1,723 | 440,800 | ▲ | 0.12% |
| 2025-03-06 | 3687 | Ｆスターズ | 823,986 | 2.44% | 1,725 | 1,769 | 1,722 | 1,742 | 349,800 | ▼ | -0.1% |
| 2025-03-07 | 3687 | Ｆスターズ | 806,586 | 2.39% | 1,700 | 1,714 | 1,663 | 1,670 | 447,700 | ▼ | -0.04% |
| 2025-03-12 | 3687 | Ｆスターズ | 747,786 | 2.22% | 1,690 | 1,723 | 1,686 | 1,689 | 224,700 | ▼ | -0.16% |
| 2025-03-17 | 3687 | Ｆスターズ | 781,586 | 2.32% | 1,830 | 1,839 | 1,777 | 1,813 | 863,200 | ▲ | 0.09% |
| 2025-03-19 | 3687 | Ｆスターズ | 808,386 | 2.40% | 1,819 | 1,832 | 1,794 | 1,811 | 278,100 | ▲ | 0.08% |
| 2025-03-21 | 3687 | Ｆスターズ | 866,186 | 2.57% | 1,771 | 1,771 | 1,690 | 1,697 | 1,075,300 | ▲ | 0.16% |
| 2025-03-24 | 3687 | Ｆスターズ | 828,986 | 2.46% | 1,697 | 1,722 | 1,697 | 1,705 | 296,000 | ▼ | -0.1% |
| 2025-03-28 | 3687 | Ｆスターズ | 848,486 | 2.52% | 1,659 | 1,700 | 1,659 | 1,672 | 366,500 | ▲ | 0.06% |
| 2025-04-01 | 3687 | Ｆスターズ | 892,886 | 2.65% | 1,619 | 1,640 | 1,590 | 1,598 | 348,200 | ▲ | 0.12% |
| 2025-04-02 | 3687 | Ｆスターズ | 917,186 | 2.72% | 1,610 | 1,622 | 1,584 | 1,591 | 305,300 | ▲ | 0.07% |
| 2025-04-07 | 3687 | Ｆスターズ | 873,886 | 2.59% | 1,301 | 1,363 | 1,285 | 1,304 | 696,900 | ▼ | -0.13% |
| 2025-04-10 | 3687 | Ｆスターズ | 900,186 | 2.67% | 1,587 | 1,600 | 1,527 | 1,575 | 521,500 | ▲ | 0.08% |
| 2025-04-16 | 3687 | Ｆスターズ | 912,486 | 2.71% | 1,658 | 1,671 | 1,608 | 1,616 | 286,900 | ▲ | 0.04% |
| 2025-04-17 | 3687 | Ｆスターズ | 907,386 | 2.69% | 1,633 | 1,635 | 1,602 | 1,635 | 117,900 | ▼ | -0.02% |
| 2025-04-21 | 3687 | Ｆスターズ | 873,386 | 2.59% | 1,676 | 1,726 | 1,663 | 1,682 | 284,900 | ▼ | -0.1% |
| 2025-04-22 | 3687 | Ｆスターズ | 878,886 | 2.61% | 1,680 | 1,693 | 1,660 | 1,684 | 153,200 | ▲ | 0.02% |
| 2025-04-23 | 3687 | Ｆスターズ | 862,486 | 2.56% | 1,707 | 1,714 | 1,665 | 1,672 | 285,100 | ▼ | -0.04% |
| 2025-04-24 | 3687 | Ｆスターズ | 832,386 | 2.47% | 1,670 | 1,692 | 1,666 | 1,682 | 227,600 | ▼ | -0.08% |
| 2025-04-25 | 3687 | Ｆスターズ | 800,286 | 2.37% | 1,688 | 1,707 | 1,681 | 1,695 | 333,300 | ▼ | -0.1% |
| 2025-04-28 | 3687 | Ｆスターズ | 1,259,312 | 3.74% | 1,721 | 1,749 | 1,709 | 1,716 | 1,109,000 | ▲ | 1.37% |
| 2025-05-01 | 3687 | Ｆスターズ | 1,287,512 | 3.82% | 1,742 | 1,759 | 1,720 | 1,733 | 176,900 | ▲ | 0.07% |
| 2025-05-09 | 3687 | Ｆスターズ | 1,316,512 | 3.91% | 1,805 | 1,829 | 1,782 | 1,814 | 308,000 | ▲ | 0.09% |
| 2025-05-14 | 3687 | Ｆスターズ | 1,366,912 | 4.06% | 1,859 | 1,875 | 1,817 | 1,851 | 379,800 | ▲ | 0.14% |
| 2025-05-15 | 3687 | Ｆスターズ | 1,328,412 | 3.94% | 1,851 | 1,889 | 1,820 | 1,874 | 572,500 | ▼ | -0.11% |
| 2025-05-22 | 3687 | Ｆスターズ | 1,228,712 | 3.65% | 1,922 | 1,988 | 1,893 | 1,982 | 545,900 | ▼ | -0.29% |
| 2025-05-23 | 3687 | Ｆスターズ | 1,200,512 | 3.56% | 2,067 | 2,104 | 2,017 | 2,052 | 754,000 | ▼ | -0.08% |
| 2025-05-26 | 3687 | Ｆスターズ | 1,227,312 | 3.64% | 2,060 | 2,134 | 2,055 | 2,080 | 678,300 | ▲ | 0.08% |
| 2025-05-28 | 3687 | Ｆスターズ | 1,189,612 | 3.53% | 2,109 | 2,165 | 2,087 | 2,141 | 426,100 | ▼ | -0.11% |
| 2025-05-30 | 3687 | Ｆスターズ | 1,155,312 | 3.43% | 2,127 | 2,222 | 2,124 | 2,200 | 500,900 | ▼ | -0.09% |
| 2025-06-02 | 3687 | Ｆスターズ | 1,079,012 | 3.20% | 2,198 | 2,227 | 2,087 | 2,159 | 689,800 | ▼ | -0.23% |
| 2025-06-03 | 3687 | Ｆスターズ | 1,060,712 | 3.15% | 2,135 | 2,179 | 2,122 | 2,157 | 380,800 | ▼ | -0.05% |
| 2025-06-04 | 3687 | Ｆスターズ | 1,011,112 | 3.00% | 2,174 | 2,174 | 2,114 | 2,130 | 308,200 | ▼ | -0.14% |
| 2024-07-02 | 3692 | ＦＦＲＩ | 52,924 | 0.64% | 2,071 | 2,295 | 2,022 | 2,229 | 1,178,900 | ▲ | 0.36% |
| 2024-07-03 | 3692 | ＦＦＲＩ | 80,324 | 0.98% | 2,254 | 2,410 | 2,200 | 2,329 | 1,235,900 | ▲ | 0.34% |
| 2024-07-04 | 3692 | ＦＦＲＩ | 82,524 | 1.00% | 2,425 | 2,488 | 2,211 | 2,264 | 1,316,500 | ▲ | 0.02% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 78,324 | 0.95% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▼ | -0.05% |
| 2024-07-05 | 3692 | ＦＦＲＩ | 78,324 | 0.95% | 2,243 | 2,358 | 2,200 | 2,259 | 736,900 | ▼ | -0.05% |
| 2024-07-08 | 3692 | ＦＦＲＩ | 85,924 | 1.04% | 2,279 | 2,340 | 2,176 | 2,183 | 503,200 | ▲ | 0.09% |
| 2024-07-09 | 3692 | ＦＦＲＩ | 94,124 | 1.14% | 2,160 | 2,245 | 2,071 | 2,122 | 513,900 | ▲ | 0.09% |
| 2024-07-16 | 3692 | ＦＦＲＩ | 87,824 | 1.07% | 2,250 | 2,306 | 2,205 | 2,227 | 256,200 | ▼ | -0.06% |
| 2024-07-17 | 3692 | ＦＦＲＩ | 90,624 | 1.10% | 2,240 | 2,317 | 2,222 | 2,261 | 252,000 | ▲ | 0.03% |
| 2024-07-18 | 3692 | ＦＦＲＩ | 101,424 | 1.23% | 2,266 | 2,448 | 2,243 | 2,384 | 664,500 | ▲ | 0.12% |
| 2024-07-19 | 3692 | ＦＦＲＩ | 114,224 | 1.39% | 2,308 | 2,708 | 2,280 | 2,593 | 3,619,100 | ▲ | 0.15% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 189,324 | 2.31% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 0.92% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 122,424 | 1.49% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▼ | -0.82% |
| 2024-07-24 | 3692 | ＦＦＲＩ | 131,924 | 1.61% | 2,294 | 2,388 | 2,190 | 2,290 | 1,717,400 | ▲ | 0.12% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 126,824 | 1.54% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▼ | -0.07% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 170,024 | 2.07% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▲ | 0.52% |
| 2024-07-29 | 3692 | ＦＦＲＩ | 188,724 | 2.30% | 2,469 | 2,565 | 2,424 | 2,466 | 1,488,900 | ▲ | 0.23% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 283,524 | 3.46% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 1.16% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 289,324 | 3.53% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▲ | 0.06% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 295,624 | 3.60% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▲ | 0.07% |
| 2024-08-02 | 3692 | ＦＦＲＩ | 284,324 | 3.47% | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | ▼ | -0.12% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 252,124 | 3.07% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.4% |
| 2024-08-06 | 3692 | ＦＦＲＩ | 241,824 | 2.95% | 1,768 | 1,870 | 1,725 | 1,848 | 553,900 | ▼ | -0.11% |
| 2024-08-07 | 3692 | ＦＦＲＩ | 273,224 | 3.33% | 1,808 | 1,892 | 1,783 | 1,847 | 414,800 | ▲ | 0.37% |
| 2024-08-08 | 3692 | ＦＦＲＩ | 288,624 | 3.52% | 1,811 | 1,924 | 1,811 | 1,889 | 339,700 | ▲ | 0.18% |
| 2024-08-09 | 3692 | ＦＦＲＩ | 303,924 | 3.71% | 1,895 | 1,916 | 1,815 | 1,866 | 277,400 | ▲ | 0.18% |
| 2024-08-13 | 3692 | ＦＦＲＩ | 327,324 | 3.99% | 1,866 | 1,940 | 1,851 | 1,940 | 367,700 | ▲ | 0.28% |
| 2024-08-14 | 3692 | ＦＦＲＩ | 342,624 | 4.18% | 1,860 | 1,927 | 1,789 | 1,808 | 799,800 | ▲ | 0.18% |
| 2024-08-15 | 3692 | ＦＦＲＩ | 355,324 | 4.33% | 1,808 | 1,808 | 1,746 | 1,770 | 411,300 | ▲ | 0.15% |
| 2024-08-19 | 3692 | ＦＦＲＩ | 373,824 | 4.56% | 1,805 | 1,864 | 1,766 | 1,770 | 291,500 | ▲ | 0.22% |
| 2024-08-20 | 3692 | ＦＦＲＩ | 382,224 | 4.66% | 1,801 | 1,875 | 1,795 | 1,832 | 289,800 | ▲ | 0.1% |
| 2024-08-21 | 3692 | ＦＦＲＩ | 412,624 | 5.03% | 1,800 | 1,838 | 1,760 | 1,764 | 315,900 | ▲ | 0.37% |
| 2024-08-22 | 3692 | ＦＦＲＩ | 435,124 | 5.31% | 1,760 | 1,767 | 1,715 | 1,745 | 213,300 | ▲ | 0.27% |
| 2024-08-30 | 3692 | ＦＦＲＩ | 426,124 | 5.20% | 1,725 | 1,775 | 1,723 | 1,760 | 184,200 | ▼ | -0.14% |
| 2024-09-02 | 3692 | ＦＦＲＩ | 388,024 | 4.73% | 1,797 | 1,899 | 1,785 | 1,880 | 464,200 | ▼ | -0.46% |
| 2024-09-03 | 3692 | ＦＦＲＩ | 384,324 | 4.69% | 1,879 | 2,106 | 1,879 | 2,088 | 645,800 | ▼ | -0.04% |
| 2024-09-04 | 3692 | ＦＦＲＩ | 427,024 | 5.21% | 2,000 | 2,218 | 1,992 | 2,203 | 1,480,900 | ▲ | 0.51% |
| 2024-09-05 | 3692 | ＦＦＲＩ | 450,624 | 5.50% | 2,179 | 2,286 | 2,115 | 2,251 | 1,026,800 | ▲ | 0.29% |
| 2024-09-09 | 3692 | ＦＦＲＩ | 432,924 | 5.28% | 2,102 | 2,288 | 2,101 | 2,283 | 538,200 | ▼ | -0.21% |
| 2024-09-10 | 3692 | ＦＦＲＩ | 397,524 | 4.85% | 2,285 | 2,320 | 2,248 | 2,310 | 526,900 | ▼ | -0.43% |
| 2024-09-11 | 3692 | ＦＦＲＩ | 388,524 | 4.74% | 2,318 | 2,373 | 2,230 | 2,273 | 507,000 | ▼ | -0.1% |
| 2024-09-12 | 3692 | ＦＦＲＩ | 372,224 | 4.54% | 2,311 | 2,416 | 2,284 | 2,312 | 528,600 | ▼ | -0.2% |
| 2024-09-13 | 3692 | ＦＦＲＩ | 360,024 | 4.39% | 2,332 | 2,443 | 2,291 | 2,418 | 532,800 | ▼ | -0.15% |
| 2024-09-17 | 3692 | ＦＦＲＩ | 342,724 | 4.18% | 2,428 | 2,448 | 2,239 | 2,289 | 485,200 | ▼ | -0.2% |
| 2024-09-18 | 3692 | ＦＦＲＩ | 325,624 | 3.97% | 2,310 | 2,345 | 2,224 | 2,276 | 230,200 | ▼ | -0.2% |
| 2024-09-19 | 3692 | ＦＦＲＩ | 292,824 | 3.57% | 2,312 | 2,510 | 2,300 | 2,386 | 686,800 | ▼ | -0.4% |
| 2024-09-20 | 3692 | ＦＦＲＩ | 284,024 | 3.46% | 2,400 | 2,426 | 2,348 | 2,361 | 293,000 | ▼ | -0.1% |
| 2024-09-24 | 3692 | ＦＦＲＩ | 239,824 | 2.92% | 2,480 | 2,767 | 2,479 | 2,689 | 1,890,400 | ▼ | -0.54% |
| 2024-09-25 | 3692 | ＦＦＲＩ | 230,724 | 2.81% | 2,650 | 2,748 | 2,575 | 2,579 | 1,103,300 | ▼ | -0.1% |
| 2024-09-26 | 3692 | ＦＦＲＩ | 226,824 | 2.76% | 2,579 | 2,720 | 2,532 | 2,643 | 919,900 | ▼ | -0.05% |
| 2024-09-27 | 3692 | ＦＦＲＩ | 264,024 | 3.22% | 2,762 | 2,980 | 2,616 | 2,899 | 2,508,800 | ▲ | 0.46% |
| 2024-09-30 | 3692 | ＦＦＲＩ | 387,324 | 4.72% | 2,599 | 2,608 | 2,399 | 2,399 | 1,557,400 | ▲ | 1.49% |
| 2024-10-01 | 3692 | ＦＦＲＩ | 401,924 | 4.90% | 2,422 | 2,442 | 2,300 | 2,328 | 1,143,500 | ▲ | 0.18% |
| 2024-10-03 | 3692 | ＦＦＲＩ | 485,824 | 5.93% | 2,226 | 2,228 | 2,120 | 2,130 | 739,800 | ▲ | 1.02% |
| 2024-10-04 | 3692 | ＦＦＲＩ | 513,124 | 6.26% | 2,128 | 2,220 | 2,108 | 2,132 | 760,500 | ▲ | 0.33% |
| 2024-10-07 | 3692 | ＦＦＲＩ | 569,424 | 6.95% | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | ▲ | 0.69% |
| 2024-10-08 | 3692 | ＦＦＲＩ | 583,524 | 7.12% | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | ▲ | 0.16% |
| 2024-10-09 | 3692 | ＦＦＲＩ | 577,924 | 7.05% | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | ▼ | -0.07% |
| 2024-10-10 | 3692 | ＦＦＲＩ | 607,324 | 7.41% | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | ▲ | 0.36% |
| 2024-10-11 | 3692 | ＦＦＲＩ | 623,424 | 7.61% | 2,215 | 2,219 | 2,109 | 2,109 | 454,000 | ▲ | 0.2% |
| 2024-10-15 | 3692 | ＦＦＲＩ | 630,924 | 7.70% | 2,141 | 2,148 | 2,076 | 2,135 | 285,200 | ▲ | 0.08% |
| 2024-10-17 | 3692 | ＦＦＲＩ | 647,724 | 7.90% | 2,110 | 2,127 | 2,067 | 2,072 | 166,300 | ▲ | 0.2% |
| 2024-10-18 | 3692 | ＦＦＲＩ | 657,724 | 8.03% | 2,070 | 2,080 | 2,023 | 2,048 | 208,500 | ▲ | 0.12% |
| 2024-10-21 | 3692 | ＦＦＲＩ | 646,824 | 7.89% | 2,063 | 2,120 | 2,052 | 2,070 | 186,500 | ▼ | -0.13% |
| 2024-10-23 | 3692 | ＦＦＲＩ | 634,924 | 7.75% | 2,000 | 2,032 | 1,971 | 1,991 | 184,100 | ▼ | -0.13% |
| 2024-10-24 | 3692 | ＦＦＲＩ | 630,424 | 7.69% | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | ▼ | -0.05% |
| 2024-10-28 | 3692 | ＦＦＲＩ | 633,724 | 7.73% | 1,963 | 2,054 | 1,960 | 2,054 | 174,700 | ▲ | 0.04% |
| 2024-10-29 | 3692 | ＦＦＲＩ | 640,524 | 7.82% | 2,052 | 2,079 | 2,014 | 2,074 | 167,400 | ▲ | 0.08% |
| 2024-10-30 | 3692 | ＦＦＲＩ | 632,424 | 7.72% | 2,079 | 2,107 | 2,036 | 2,089 | 175,600 | ▼ | -0.1% |
| 2024-11-01 | 3692 | ＦＦＲＩ | 621,624 | 7.59% | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 | ▼ | -0.12% |
| 2024-11-05 | 3692 | ＦＦＲＩ | 606,724 | 7.40% | 2,030 | 2,037 | 1,982 | 2,002 | 123,900 | ▼ | -0.18% |
| 2024-11-08 | 3692 | ＦＦＲＩ | 624,924 | 7.63% | 2,050 | 2,083 | 2,017 | 2,048 | 203,200 | ▲ | 0.22% |
| 2024-11-11 | 3692 | ＦＦＲＩ | 653,924 | 7.98% | 2,059 | 2,109 | 2,034 | 2,109 | 203,500 | ▲ | 0.35% |
| 2024-11-13 | 3692 | ＦＦＲＩ | 662,124 | 8.08% | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 | ▲ | 0.09% |
| 2024-11-15 | 3692 | ＦＦＲＩ | 653,324 | 7.97% | 1,801 | 1,941 | 1,801 | 1,913 | 324,600 | ▼ | -0.11% |
| 2024-11-18 | 3692 | ＦＦＲＩ | 659,924 | 8.05% | 1,865 | 1,929 | 1,840 | 1,902 | 141,400 | ▲ | 0.08% |
| 2024-11-20 | 3692 | ＦＦＲＩ | 652,724 | 7.96% | 1,888 | 1,924 | 1,881 | 1,881 | 99,400 | ▼ | -0.09% |
| 2024-11-21 | 3692 | ＦＦＲＩ | 661,224 | 8.07% | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 | ▲ | 0.11% |
| 2024-11-22 | 3692 | ＦＦＲＩ | 654,324 | 7.98% | 1,820 | 1,880 | 1,820 | 1,864 | 106,100 | ▼ | -0.08% |
| 2024-11-27 | 3692 | ＦＦＲＩ | 658,324 | 8.03% | 1,890 | 1,896 | 1,850 | 1,860 | 71,700 | ▲ | 0.04% |
| 2024-12-03 | 3692 | ＦＦＲＩ | 665,024 | 8.11% | 1,902 | 1,924 | 1,889 | 1,918 | 103,000 | ▲ | 0.08% |
| 2024-12-05 | 3692 | ＦＦＲＩ | 662,724 | 8.09% | 1,863 | 1,918 | 1,856 | 1,888 | 129,100 | ▼ | -0.01% |
| 2024-12-06 | 3692 | ＦＦＲＩ | 673,324 | 8.22% | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 | ▲ | 0.13% |
| 2024-12-09 | 3692 | ＦＦＲＩ | 664,418 | 8.11% | 1,821 | 1,868 | 1,819 | 1,865 | 77,300 | ▼ | -0.11% |
| 2024-12-10 | 3692 | ＦＦＲＩ | 659,118 | 8.04% | 1,850 | 1,877 | 1,833 | 1,859 | 61,000 | ▼ | -0.07% |
| 2024-12-18 | 3692 | ＦＦＲＩ | 655,024 | 7.99% | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 | ▼ | -0.04% |
| 2024-12-20 | 3692 | ＦＦＲＩ | 663,124 | 8.09% | 1,856 | 1,864 | 1,762 | 1,790 | 107,400 | ▲ | 0.09% |
| 2024-12-23 | 3692 | ＦＦＲＩ | 654,724 | 7.99% | 1,798 | 1,828 | 1,791 | 1,805 | 83,600 | ▼ | -0.09% |
| 2024-12-24 | 3692 | ＦＦＲＩ | 645,924 | 7.88% | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 | ▼ | -0.11% |
| 2024-12-25 | 3692 | ＦＦＲＩ | 634,224 | 7.74% | 1,800 | 1,812 | 1,761 | 1,775 | 92,000 | ▼ | -0.13% |
| 2024-12-26 | 3692 | ＦＦＲＩ | 649,224 | 7.92% | 1,777 | 1,844 | 1,765 | 1,769 | 223,400 | ▲ | 0.17% |
| 2024-12-27 | 3692 | ＦＦＲＩ | 662,724 | 8.09% | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | ▲ | 0.16% |
| 2025-01-06 | 3692 | ＦＦＲＩ | 648,924 | 7.92% | 2,301 | 2,319 | 2,141 | 2,219 | 914,500 | ▼ | -0.16% |
| 2025-01-07 | 3692 | ＦＦＲＩ | 665,224 | 8.12% | 2,272 | 2,272 | 2,132 | 2,184 | 381,400 | ▲ | 0.19% |
| 2025-01-09 | 3692 | ＦＦＲＩ | 639,224 | 7.80% | 2,135 | 2,137 | 2,058 | 2,106 | 277,800 | ▼ | -0.31% |
| 2025-01-10 | 3692 | ＦＦＲＩ | 630,224 | 7.69% | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 | ▼ | -0.1% |
| 2025-01-14 | 3692 | ＦＦＲＩ | 611,824 | 7.47% | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | ▼ | -0.22% |
| 2025-01-16 | 3692 | ＦＦＲＩ | 601,324 | 7.34% | 2,313 | 2,358 | 2,240 | 2,256 | 271,500 | ▼ | -0.12% |
| 2025-01-17 | 3692 | ＦＦＲＩ | 590,724 | 7.21% | 2,268 | 2,348 | 2,233 | 2,342 | 264,900 | ▼ | -0.12% |
| 2025-01-20 | 3692 | ＦＦＲＩ | 589,524 | 7.19% | 2,380 | 2,405 | 2,340 | 2,375 | 263,500 | ▼ | -0.01% |
| 2025-01-22 | 3692 | ＦＦＲＩ | 569,724 | 6.95% | 2,410 | 2,436 | 2,364 | 2,423 | 213,000 | ▼ | -0.24% |
| 2025-01-24 | 3692 | ＦＦＲＩ | 526,424 | 6.42% | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | ▼ | -0.53% |
| 2025-01-27 | 3692 | ＦＦＲＩ | 506,124 | 6.17% | 2,410 | 2,515 | 2,379 | 2,447 | 356,700 | ▼ | -0.25% |
| 2025-01-28 | 3692 | ＦＦＲＩ | 499,124 | 6.09% | 2,440 | 2,479 | 2,421 | 2,470 | 140,600 | ▼ | -0.08% |
| 2025-01-29 | 3692 | ＦＦＲＩ | 487,024 | 5.94% | 2,474 | 2,574 | 2,466 | 2,547 | 276,300 | ▼ | -0.14% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 472,424 | 5.76% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.18% |
| 2025-01-31 | 3692 | ＦＦＲＩ | 472,424 | 5.76% | 2,531 | 2,578 | 2,510 | 2,578 | 113,300 | ▼ | -0.18% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 464,524 | 5.67% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▼ | -0.08% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 464,524 | 5.67% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▼ | -0.08% |
| 2025-02-04 | 3692 | ＦＦＲＩ | 453,524 | 5.53% | 2,519 | 2,542 | 2,466 | 2,535 | 135,200 | ▼ | -0.13% |
| 2025-02-04 | 3692 | ＦＦＲＩ | 453,524 | 5.53% | 2,519 | 2,542 | 2,466 | 2,535 | 135,200 | ▼ | -0.13% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 442,024 | 5.39% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.14% |
| 2025-02-06 | 3692 | ＦＦＲＩ | 442,024 | 5.39% | 2,517 | 2,772 | 2,500 | 2,772 | 499,100 | ▼ | -0.14% |
| 2025-02-07 | 3692 | ＦＦＲＩ | 418,724 | 5.11% | 2,722 | 2,840 | 2,703 | 2,748 | 339,300 | ▼ | -0.27% |
| 2025-02-07 | 3692 | ＦＦＲＩ | 418,724 | 5.11% | 2,722 | 2,840 | 2,703 | 2,748 | 339,300 | ▼ | -0.27% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 388,324 | 4.74% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▼ | -0.37% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 388,324 | 4.74% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▼ | -0.37% |
| 2025-02-12 | 3692 | ＦＦＲＩ | 340,424 | 4.15% | 2,661 | 2,673 | 2,536 | 2,600 | 288,800 | ▼ | -0.58% |
| 2025-02-12 | 3692 | ＦＦＲＩ | 340,424 | 4.15% | 2,661 | 2,673 | 2,536 | 2,600 | 288,800 | ▼ | -0.58% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 319,524 | 3.90% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▼ | -0.25% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 319,524 | 3.90% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▼ | -0.25% |
| 2025-02-14 | 3692 | ＦＦＲＩ | 297,624 | 3.63% | 2,720 | 2,828 | 2,615 | 2,742 | 519,000 | ▼ | -0.27% |
| 2025-02-17 | 3692 | ＦＦＲＩ | 288,524 | 3.52% | 2,820 | 2,955 | 2,820 | 2,906 | 611,600 | ▼ | -0.1% |
| 2025-02-18 | 3692 | ＦＦＲＩ | 278,724 | 3.40% | 2,900 | 2,950 | 2,840 | 2,860 | 233,900 | ▼ | -0.12% |
| 2025-02-19 | 3692 | ＦＦＲＩ | 267,924 | 3.27% | 2,850 | 2,880 | 2,745 | 2,787 | 237,600 | ▼ | -0.12% |
| 2025-02-20 | 3692 | ＦＦＲＩ | 261,624 | 3.19% | 2,835 | 2,889 | 2,761 | 2,762 | 232,600 | ▼ | -0.08% |
| 2025-02-25 | 3692 | ＦＦＲＩ | 250,524 | 3.05% | 2,823 | 2,881 | 2,770 | 2,813 | 211,100 | ▼ | -0.14% |
| 2025-02-27 | 3692 | ＦＦＲＩ | 245,524 | 2.99% | 2,731 | 2,735 | 2,627 | 2,643 | 208,200 | ▼ | -0.05% |
| 2025-03-03 | 3692 | ＦＦＲＩ | 236,924 | 2.89% | 2,500 | 2,550 | 2,474 | 2,550 | 186,800 | ▼ | -0.1% |
| 2025-03-04 | 3692 | ＦＦＲＩ | 198,224 | 2.42% | 2,830 | 3,050 | 2,771 | 3,050 | 1,999,700 | ▼ | -0.47% |
| 2025-03-05 | 3692 | ＦＦＲＩ | 176,324 | 2.15% | 3,055 | 3,165 | 2,964 | 3,080 | 759,700 | ▼ | -0.27% |
| 2025-03-14 | 3692 | ＦＦＲＩ | 170,024 | 2.07% | 2,840 | 3,045 | 2,777 | 3,025 | 529,800 | ▼ | -0.08% |
| 2025-03-18 | 3692 | ＦＦＲＩ | 159,824 | 1.95% | 3,130 | 3,590 | 3,030 | 3,400 | 1,087,100 | ▼ | -0.11% |
| 2025-03-19 | 3692 | ＦＦＲＩ | 168,224 | 2.05% | 3,405 | 3,745 | 3,320 | 3,620 | 899,200 | ▲ | 0.09% |
| 2025-03-26 | 3692 | ＦＦＲＩ | 163,224 | 1.99% | 3,735 | 3,870 | 3,550 | 3,795 | 613,300 | ▼ | -0.05% |
| 2025-03-31 | 3692 | ＦＦＲＩ | 167,924 | 2.05% | 3,615 | 3,625 | 3,400 | 3,440 | 378,700 | ▲ | 0.05% |
| 2025-04-01 | 3692 | ＦＦＲＩ | 131,024 | 1.59% | 3,510 | 3,510 | 3,170 | 3,250 | 439,200 | ▼ | -0.45% |
| 2025-04-02 | 3692 | ＦＦＲＩ | 145,324 | 1.77% | 3,300 | 3,300 | 2,923 | 3,045 | 665,900 | ▲ | 0.17% |
| 2025-04-03 | 3692 | ＦＦＲＩ | 155,724 | 1.90% | 2,885 | 3,180 | 2,867 | 3,095 | 471,400 | ▲ | 0.12% |
| 2025-04-04 | 3692 | ＦＦＲＩ | 149,524 | 1.82% | 3,095 | 3,160 | 2,802 | 2,934 | 767,600 | ▼ | -0.07% |
| 2025-04-07 | 3692 | ＦＦＲＩ | 169,624 | 2.07% | 2,615 | 2,980 | 2,600 | 2,693 | 614,700 | ▲ | 0.24% |
| 2025-04-08 | 3692 | ＦＦＲＩ | 196,724 | 2.40% | 2,893 | 2,999 | 2,862 | 2,942 | 497,600 | ▲ | 0.33% |
| 2025-04-10 | 3692 | ＦＦＲＩ | 195,324 | 2.38% | 3,250 | 3,255 | 2,983 | 3,070 | 467,400 | ▼ | -0.02% |
| 2025-04-11 | 3692 | ＦＦＲＩ | 182,024 | 2.22% | 3,000 | 3,240 | 3,000 | 3,240 | 527,000 | ▼ | -0.15% |
| 2025-04-14 | 3692 | ＦＦＲＩ | 194,524 | 2.37% | 3,310 | 3,380 | 3,195 | 3,220 | 396,200 | ▲ | 0.14% |
| 2025-04-16 | 3692 | ＦＦＲＩ | 204,724 | 2.49% | 3,400 | 3,430 | 3,250 | 3,260 | 344,500 | ▲ | 0.12% |
| 2025-04-18 | 3692 | ＦＦＲＩ | 195,724 | 2.38% | 3,450 | 3,460 | 3,360 | 3,400 | 271,100 | ▼ | -0.11% |
| 2025-04-22 | 3692 | ＦＦＲＩ | 200,424 | 2.44% | 3,215 | 3,280 | 3,180 | 3,190 | 269,600 | ▲ | 0.06% |
| 2025-04-23 | 3692 | ＦＦＲＩ | 205,524 | 2.50% | 3,280 | 3,280 | 3,120 | 3,195 | 230,600 | ▲ | 0.06% |
| 2025-04-24 | 3692 | ＦＦＲＩ | 201,924 | 2.46% | 3,170 | 3,235 | 3,110 | 3,120 | 145,800 | ▼ | -0.04% |
| 2025-04-25 | 3692 | ＦＦＲＩ | 176,924 | 2.16% | 3,125 | 3,345 | 3,105 | 3,340 | 356,300 | ▼ | -0.29% |
| 2025-04-28 | 3692 | ＦＦＲＩ | 165,724 | 2.02% | 3,355 | 3,380 | 3,270 | 3,355 | 211,800 | ▼ | -0.14% |
| 2025-04-30 | 3692 | ＦＦＲＩ | 152,124 | 1.85% | 3,365 | 3,430 | 3,305 | 3,400 | 190,700 | ▼ | -0.16% |
| 2025-05-01 | 3692 | ＦＦＲＩ | 138,124 | 1.68% | 3,400 | 3,470 | 3,370 | 3,410 | 227,900 | ▼ | -0.17% |
| 2025-05-02 | 3692 | ＦＦＲＩ | 163,824 | 2.00% | 3,435 | 3,510 | 3,270 | 3,340 | 372,600 | ▲ | 0.32% |
| 2025-05-07 | 3692 | ＦＦＲＩ | 146,024 | 1.78% | 3,360 | 3,470 | 3,325 | 3,370 | 227,500 | ▼ | -0.21% |
| 2025-05-08 | 3692 | ＦＦＲＩ | 148,024 | 1.80% | 3,370 | 3,395 | 3,275 | 3,355 | 185,800 | ▲ | 0.02% |
| 2025-05-09 | 3692 | ＦＦＲＩ | 137,424 | 1.67% | 3,360 | 3,550 | 3,330 | 3,550 | 425,300 | ▼ | -0.13% |
| 2025-05-13 | 3692 | ＦＦＲＩ | 126,024 | 1.53% | 3,630 | 3,700 | 3,590 | 3,665 | 306,300 | ▼ | -0.13% |
| 2025-05-14 | 3692 | ＦＦＲＩ | 113,924 | 1.39% | 3,570 | 3,655 | 3,475 | 3,605 | 340,700 | ▼ | -0.14% |
| 2025-05-15 | 3692 | ＦＦＲＩ | 51,224 | 0.62% | 3,955 | 4,305 | 3,955 | 4,305 | 958,700 | ▼ | -0.76% |
| 2025-05-16 | 3692 | ＦＦＲＩ | 0 | 0.00% | 4,375 | 5,010 | 4,375 | 5,010 | 2,634,000 | ▼ | -0.62% |
| 2025-05-20 | 3692 | ＦＦＲＩ | 45,724 | 0.55% | 5,320 | 5,490 | 4,915 | 5,010 | 1,331,100 | ▲ | 0.15% |
| 2025-05-21 | 3692 | ＦＦＲＩ | 83,524 | 1.01% | 5,010 | 5,040 | 4,655 | 4,700 | 1,095,600 | ▲ | 0.46% |
| 2025-05-22 | 3692 | ＦＦＲＩ | 73,624 | 0.89% | 4,655 | 4,900 | 4,625 | 4,800 | 1,170,300 | ▼ | -0.12% |
| 2025-05-23 | 3692 | ＦＦＲＩ | 127,224 | 1.55% | 4,855 | 4,885 | 4,320 | 4,535 | 1,383,100 | ▲ | 0.66% |
| 2025-05-26 | 3692 | ＦＦＲＩ | 103,124 | 1.25% | 4,550 | 4,660 | 4,455 | 4,455 | 500,900 | ▼ | -0.3% |
| 2025-05-27 | 3692 | ＦＦＲＩ | 90,524 | 1.10% | 4,455 | 4,560 | 4,380 | 4,500 | 659,900 | ▼ | -0.14% |
| 2025-05-29 | 3692 | ＦＦＲＩ | 101,724 | 1.24% | 4,380 | 4,425 | 4,255 | 4,330 | 436,600 | ▲ | 0.13% |
| 2025-05-30 | 3692 | ＦＦＲＩ | 118,724 | 1.44% | 4,360 | 4,510 | 4,345 | 4,460 | 634,900 | ▲ | 0.19% |
| 2025-06-02 | 3692 | ＦＦＲＩ | 107,724 | 1.31% | 4,705 | 4,995 | 4,655 | 4,725 | 1,454,800 | ▼ | -0.12% |
| 2025-06-03 | 3692 | ＦＦＲＩ | 122,424 | 1.49% | 4,830 | 4,940 | 4,580 | 4,925 | 1,081,900 | ▲ | 0.17% |
| 2025-06-04 | 3692 | ＦＦＲＩ | 139,724 | 1.70% | 4,900 | 5,150 | 4,860 | 5,090 | 902,400 | ▲ | 0.2% |
| 2024-07-08 | 3694 | オプティム | 282,424 | 0.51% | 685 | 690 | 681 | 683 | 104,700 | ▲ | 0.08% |
| 2024-07-18 | 3694 | オプティム | 266,124 | 0.48% | 703 | 725 | 700 | 704 | 121,700 | ▼ | -0.03% |
| 2024-03-01 | 3696 | セレス | 157,000 | 1.31% | 1,636 | 1,668 | 1,597 | 1,646 | 384,600 | ▼ | -0.25% |
| 2024-03-04 | 3696 | セレス | 151,600 | 1.26% | 1,647 | 1,661 | 1,614 | 1,641 | 178,200 | ▼ | -0.05% |
| 2024-03-06 | 3696 | セレス | 140,800 | 1.17% | 1,647 | 1,699 | 1,622 | 1,634 | 244,400 | ▼ | -0.09% |
| 2024-03-08 | 3696 | セレス | 131,800 | 1.09% | 1,630 | 1,726 | 1,609 | 1,688 | 242,200 | ▼ | -0.07% |
| 2024-03-11 | 3696 | セレス | 136,500 | 1.13% | 1,675 | 1,688 | 1,650 | 1,682 | 149,500 | ▲ | 0.03% |
| 2024-03-13 | 3696 | セレス | 149,400 | 1.24% | 1,755 | 1,759 | 1,710 | 1,717 | 177,600 | ▲ | 0.11% |
| 2024-03-14 | 3696 | セレス | 158,100 | 1.31% | 1,700 | 1,737 | 1,681 | 1,725 | 144,400 | ▲ | 0.07% |
| 2024-03-19 | 3696 | セレス | 155,500 | 1.29% | 1,602 | 1,605 | 1,556 | 1,594 | 195,300 | ▼ | -0.02% |
| 2024-03-26 | 3696 | セレス | 158,600 | 1.32% | 1,781 | 1,814 | 1,743 | 1,746 | 184,100 | ▲ | 0.03% |
| 2024-03-28 | 3696 | セレス | 155,000 | 1.29% | 1,723 | 1,783 | 1,721 | 1,743 | 103,800 | ▼ | -0.03% |
| 2024-04-04 | 3696 | セレス | 139,600 | 1.16% | 1,706 | 1,732 | 1,685 | 1,705 | 82,600 | ▼ | -0.13% |
| 2024-04-08 | 3696 | セレス | 124,700 | 1.04% | 1,731 | 1,822 | 1,726 | 1,809 | 190,900 | ▼ | -0.11% |
| 2024-04-12 | 3696 | セレス | 117,600 | 0.98% | 1,774 | 1,800 | 1,756 | 1,770 | 113,400 | ▼ | -0.06% |
| 2024-04-17 | 3696 | セレス | 119,900 | 1.00% | 1,685 | 1,696 | 1,648 | 1,670 | 155,600 | ▲ | 0.02% |
| 2024-04-18 | 3696 | セレス | 117,200 | 0.97% | 1,647 | 1,672 | 1,620 | 1,620 | 144,000 | ▼ | -0.03% |
| 2024-04-24 | 3696 | セレス | 104,400 | 0.87% | 1,695 | 1,713 | 1,675 | 1,675 | 107,500 | ▼ | -0.09% |
| 2024-04-25 | 3696 | セレス | 79,900 | 0.66% | 1,646 | 1,769 | 1,641 | 1,707 | 338,700 | ▼ | -0.2% |
| 2024-04-26 | 3696 | セレス | 66,900 | 0.55% | 1,710 | 1,755 | 1,665 | 1,731 | 190,400 | ▼ | -0.1% |
| 2024-04-30 | 3696 | セレス | 110,491 | 0.92% | 1,771 | 1,776 | 1,674 | 1,700 | 404,800 | ▲ | 0.37% |
| 2024-05-02 | 3696 | セレス | 131,291 | 1.09% | 1,576 | 1,653 | 1,550 | 1,638 | 363,600 | ▲ | 0.17% |
| 2024-05-07 | 3696 | セレス | 106,191 | 0.88% | 1,728 | 1,809 | 1,697 | 1,809 | 910,200 | ▼ | -0.21% |
| 2024-05-09 | 3696 | セレス | 111,391 | 0.92% | 1,768 | 1,806 | 1,712 | 1,791 | 261,900 | ▲ | 0.04% |
| 2024-05-14 | 3696 | セレス | 100,091 | 0.83% | 2,066 | 2,067 | 1,974 | 2,016 | 350,300 | ▼ | -0.09% |
| 2024-05-15 | 3696 | セレス | 78,191 | 0.65% | 2,021 | 2,036 | 1,886 | 1,908 | 376,400 | ▼ | -0.17% |
| 2024-05-16 | 3696 | セレス | 70,391 | 0.58% | 1,945 | 2,120 | 1,931 | 2,100 | 512,800 | ▼ | -0.07% |
| 2024-05-22 | 3696 | セレス | 75,691 | 0.62% | 2,080 | 2,197 | 2,051 | 2,053 | 259,000 | ▲ | 0.04% |
| 2024-05-30 | 3696 | セレス | 64,370 | 0.53% | 1,927 | 1,953 | 1,891 | 1,950 | 231,900 | ▼ | -0.08% |
| 2024-06-03 | 3696 | セレス | 49,670 | 0.41% | 1,882 | 1,952 | 1,858 | 1,941 | 256,300 | ▼ | -0.12% |
| 2024-06-18 | 3696 | セレス | 61,870 | 0.51% | 1,960 | 1,960 | 1,800 | 1,804 | 309,100 | ▲ | 0.14% |
| 2024-06-19 | 3696 | セレス | 84,670 | 0.70% | 1,805 | 1,809 | 1,645 | 1,707 | 404,400 | ▲ | 0.18% |
| 2024-06-24 | 3696 | セレス | 74,470 | 0.61% | 1,653 | 1,674 | 1,621 | 1,658 | 151,000 | ▼ | -0.08% |
| 2024-06-26 | 3696 | セレス | 66,870 | 0.55% | 1,670 | 1,720 | 1,651 | 1,661 | 160,800 | ▼ | -0.05% |
| 2024-07-04 | 3696 | セレス | 51,270 | 0.42% | 1,670 | 1,698 | 1,649 | 1,651 | 162,000 | ▼ | -0.13% |
| 2024-07-17 | 3696 | セレス | 67,670 | 0.55% | 1,760 | 1,808 | 1,711 | 1,770 | 300,400 | ▲ | 0.22% |
| 2024-07-19 | 3696 | セレス | 73,070 | 0.60% | 1,710 | 1,729 | 1,688 | 1,700 | 114,500 | ▲ | 0.04% |
| 2024-07-24 | 3696 | セレス | 86,770 | 0.71% | 1,634 | 1,687 | 1,621 | 1,641 | 135,300 | ▲ | 0.1% |
| 2024-07-30 | 3696 | セレス | 109,970 | 0.91% | 1,713 | 1,713 | 1,643 | 1,656 | 282,000 | ▲ | 0.2% |
| 2024-07-31 | 3696 | セレス | 146,570 | 1.21% | 1,632 | 1,710 | 1,600 | 1,694 | 495,500 | ▲ | 0.29% |
| 2024-08-01 | 3696 | セレス | 193,070 | 1.59% | 1,707 | 1,733 | 1,626 | 1,715 | 397,400 | ▲ | 0.38% |
| 2024-08-02 | 3696 | セレス | 199,970 | 1.65% | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 | ▲ | 0.05% |
| 2024-08-05 | 3696 | セレス | 171,270 | 1.41% | 1,316 | 1,333 | 1,119 | 1,197 | 809,300 | ▼ | -0.24% |
| 2024-08-06 | 3696 | セレス | 191,870 | 1.58% | 1,283 | 1,417 | 1,280 | 1,361 | 375,200 | ▲ | 0.17% |
| 2024-08-07 | 3696 | セレス | 205,370 | 1.69% | 1,331 | 1,554 | 1,326 | 1,434 | 440,100 | ▲ | 0.1% |
| 2024-08-08 | 3696 | セレス | 225,170 | 1.86% | 1,404 | 1,449 | 1,342 | 1,415 | 510,400 | ▲ | 0.17% |
| 2024-08-13 | 3696 | セレス | 237,370 | 1.96% | 1,190 | 1,249 | 1,170 | 1,230 | 427,100 | ▲ | 0.09% |
| 2024-08-14 | 3696 | セレス | 228,470 | 1.89% | 1,240 | 1,240 | 1,178 | 1,206 | 316,100 | ▼ | -0.07% |
| 2024-08-19 | 3696 | セレス | 234,070 | 1.93% | 1,315 | 1,342 | 1,273 | 1,273 | 178,300 | ▲ | 0.04% |
| 2024-08-30 | 3696 | セレス | 307,670 | 2.54% | 1,336 | 1,340 | 1,320 | 1,336 | 122,200 | ▲ | 0.12% |
| 2024-09-03 | 3696 | セレス | 257,370 | 2.12% | 1,331 | 1,412 | 1,321 | 1,365 | 341,600 | ▼ | -0.41% |
| 2024-09-04 | 3696 | セレス | 271,170 | 2.24% | 1,309 | 1,329 | 1,293 | 1,294 | 201,500 | ▲ | 0.12% |
| 2024-09-12 | 3696 | セレス | 261,470 | 2.16% | 1,266 | 1,288 | 1,258 | 1,280 | 111,500 | ▼ | -0.08% |
| 2024-09-25 | 3696 | セレス | 366,870 | 3.03% | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 | ▲ | 0.86% |
| 2024-09-27 | 3696 | セレス | 382,170 | 3.16% | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 | ▲ | 0.13% |
| 2024-09-30 | 3696 | セレス | 394,570 | 3.26% | 1,446 | 1,498 | 1,434 | 1,434 | 310,400 | ▲ | 0.09% |
| 2024-10-01 | 3696 | セレス | 402,370 | 3.32% | 1,424 | 1,476 | 1,386 | 1,458 | 232,500 | ▲ | 0.06% |
| 2024-10-02 | 3696 | セレス | 395,570 | 3.27% | 1,428 | 1,456 | 1,428 | 1,437 | 142,200 | ▼ | -0.04% |
| 2024-10-09 | 3696 | セレス | 386,470 | 3.19% | 1,380 | 1,391 | 1,359 | 1,378 | 141,200 | ▼ | -0.08% |
| 2024-10-10 | 3696 | セレス | 389,470 | 3.22% | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 | ▲ | 0.03% |
| 2024-10-11 | 3696 | セレス | 385,970 | 3.19% | 1,378 | 1,380 | 1,343 | 1,343 | 108,600 | ▼ | -0.03% |
| 2024-10-15 | 3696 | セレス | 390,570 | 3.23% | 1,414 | 1,439 | 1,387 | 1,391 | 216,200 | ▲ | 0.04% |
| 2024-10-17 | 3696 | セレス | 399,470 | 3.30% | 1,392 | 1,420 | 1,376 | 1,380 | 114,300 | ▲ | 0.06% |
| 2024-10-21 | 3696 | セレス | 395,570 | 3.27% | 1,368 | 1,430 | 1,358 | 1,412 | 193,100 | ▼ | -0.02% |
| 2024-10-24 | 3696 | セレス | 399,091 | 3.30% | 1,312 | 1,347 | 1,295 | 1,320 | 170,100 | ▲ | 0.02% |
| 2024-10-25 | 3696 | セレス | 395,791 | 3.27% | 1,320 | 1,320 | 1,284 | 1,300 | 113,400 | ▼ | -0.02% |
| 2024-10-28 | 3696 | セレス | 405,991 | 3.35% | 1,320 | 1,430 | 1,315 | 1,413 | 428,700 | ▲ | 0.08% |
| 2024-11-06 | 3696 | セレス | 484,891 | 4.01% | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 | ▲ | 0.65% |
| 2024-11-07 | 3696 | セレス | 550,391 | 4.55% | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 | ▲ | 0.54% |
| 2024-11-08 | 3696 | セレス | 439,091 | 3.63% | 1,692 | 2,086 | 1,687 | 2,086 | 2,846,100 | ▼ | -0.92% |
| 2024-11-11 | 3696 | セレス | 428,791 | 3.54% | 2,214 | 2,283 | 2,056 | 2,200 | 2,096,300 | ▼ | -0.08% |
| 2024-11-12 | 3696 | セレス | 470,091 | 3.89% | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 | ▲ | 0.35% |
| 2024-11-13 | 3696 | セレス | 434,191 | 3.59% | 2,260 | 2,300 | 2,085 | 2,098 | 1,306,800 | ▼ | -0.3% |
| 2024-11-14 | 3696 | セレス | 479,391 | 3.96% | 2,145 | 2,207 | 2,085 | 2,128 | 865,100 | ▲ | 0.37% |
| 2024-11-15 | 3696 | セレス | 512,691 | 4.24% | 2,052 | 2,090 | 1,997 | 2,035 | 897,800 | ▲ | 0.28% |
| 2024-11-18 | 3696 | セレス | 554,291 | 4.58% | 2,080 | 2,160 | 2,044 | 2,122 | 984,600 | ▲ | 0.33% |
| 2024-11-19 | 3696 | セレス | 538,491 | 4.45% | 2,139 | 2,269 | 2,132 | 2,265 | 1,012,600 | ▼ | -0.12% |
| 2024-11-21 | 3696 | セレス | 530,491 | 4.38% | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 | ▼ | -0.07% |
| 2024-11-22 | 3696 | セレス | 680,891 | 5.63% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▲ | 1.25% |
| 2024-11-25 | 3696 | セレス | 796,791 | 6.59% | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 | ▲ | 0.96% |
| 2024-11-26 | 3696 | セレス | 888,991 | 7.35% | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 | ▲ | 0.75% |
| 2024-11-27 | 3696 | セレス | 834,491 | 6.90% | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 | ▼ | -0.44% |
| 2024-11-28 | 3696 | セレス | 807,991 | 6.68% | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 | ▼ | -0.22% |
| 2024-11-29 | 3696 | セレス | 734,391 | 6.07% | 2,237 | 2,316 | 2,160 | 2,286 | 879,100 | ▼ | -0.6% |
| 2024-12-02 | 3696 | セレス | 715,291 | 5.91% | 2,435 | 2,512 | 2,366 | 2,456 | 1,648,900 | ▼ | -0.16% |
| 2024-12-03 | 3696 | セレス | 710,991 | 5.88% | 2,390 | 2,539 | 2,387 | 2,520 | 1,048,000 | ▼ | -0.03% |
| 2024-12-04 | 3696 | セレス | 697,191 | 5.76% | 2,532 | 2,555 | 2,465 | 2,540 | 668,300 | ▼ | -0.12% |
| 2024-12-06 | 3696 | セレス | 655,291 | 5.42% | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 | ▼ | -0.33% |
| 2024-12-09 | 3696 | セレス | 566,991 | 4.69% | 3,260 | 3,495 | 3,210 | 3,430 | 4,979,100 | ▼ | -0.72% |
| 2024-12-10 | 3696 | セレス | 550,091 | 4.55% | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 | ▼ | -0.14% |
| 2024-12-11 | 3696 | セレス | 574,191 | 4.75% | 3,390 | 3,475 | 3,140 | 3,285 | 4,447,300 | ▲ | 0.2% |
| 2024-12-12 | 3696 | セレス | 456,991 | 3.78% | 3,565 | 3,700 | 3,430 | 3,465 | 3,948,400 | ▼ | -0.97% |
| 2024-12-13 | 3696 | セレス | 428,291 | 3.54% | 3,395 | 3,590 | 3,355 | 3,570 | 2,560,800 | ▼ | -0.23% |
| 2024-12-16 | 3696 | セレス | 536,891 | 4.44% | 3,805 | 3,875 | 3,570 | 3,700 | 4,053,400 | ▲ | 0.9% |
| 2024-12-17 | 3696 | セレス | 501,791 | 4.15% | 3,700 | 3,795 | 3,515 | 3,540 | 2,327,900 | ▼ | -0.29% |
| 2024-12-18 | 3696 | セレス | 460,991 | 3.81% | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 | ▼ | -0.34% |
| 2024-12-19 | 3696 | セレス | 541,991 | 4.48% | 3,200 | 3,360 | 3,175 | 3,335 | 1,628,100 | ▲ | 0.67% |
| 2024-12-20 | 3696 | セレス | 488,191 | 4.03% | 3,325 | 3,380 | 3,210 | 3,230 | 886,000 | ▼ | -0.45% |
| 2024-12-23 | 3696 | セレス | 433,091 | 3.58% | 3,190 | 3,490 | 3,070 | 3,470 | 2,762,900 | ▼ | -0.45% |
| 2024-12-25 | 3696 | セレス | 354,791 | 2.93% | 3,490 | 3,600 | 3,370 | 3,545 | 1,606,100 | ▼ | -0.64% |
| 2024-12-26 | 3696 | セレス | 395,391 | 3.27% | 3,580 | 3,665 | 3,505 | 3,505 | 1,266,900 | ▲ | 0.33% |
| 2024-12-27 | 3696 | セレス | 402,891 | 3.33% | 3,375 | 3,625 | 3,350 | 3,500 | 1,591,800 | ▲ | 0.06% |
| 2024-12-30 | 3696 | セレス | 646,691 | 5.35% | 3,440 | 3,440 | 3,100 | 3,105 | 1,549,500 | ▲ | 2.01% |
| 2025-01-06 | 3696 | セレス | 576,491 | 4.77% | 3,210 | 3,230 | 3,100 | 3,115 | 786,300 | ▼ | -0.58% |
| 2025-01-07 | 3696 | セレス | 473,691 | 3.91% | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 | ▼ | -0.85% |
| 2025-01-08 | 3696 | セレス | 312,891 | 2.58% | 2,846 | 2,916 | 2,781 | 2,851 | 1,430,800 | ▼ | -1.33% |
| 2025-01-09 | 3696 | セレス | 285,591 | 2.36% | 2,850 | 2,906 | 2,801 | 2,816 | 842,700 | ▼ | -0.22% |
| 2025-01-10 | 3696 | セレス | 312,991 | 2.58% | 2,788 | 2,895 | 2,762 | 2,762 | 623,400 | ▲ | 0.22% |
| 2025-01-14 | 3696 | セレス | 299,891 | 2.48% | 2,748 | 2,875 | 2,732 | 2,833 | 717,600 | ▼ | -0.1% |
| 2025-01-15 | 3696 | セレス | 288,991 | 2.39% | 2,849 | 2,861 | 2,702 | 2,735 | 653,000 | ▼ | -0.08% |
| 2025-01-17 | 3696 | セレス | 276,391 | 2.28% | 2,870 | 3,115 | 2,851 | 3,095 | 1,278,700 | ▼ | -0.11% |
| 2025-01-20 | 3696 | セレス | 435,791 | 3.60% | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | ▲ | 1.32% |
| 2025-01-21 | 3696 | セレス | 342,491 | 2.83% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▼ | -0.77% |
| 2025-01-22 | 3696 | セレス | 329,191 | 2.72% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▼ | -0.1% |
| 2025-01-23 | 3696 | セレス | 325,691 | 2.69% | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | ▼ | -0.03% |
| 2025-01-24 | 3696 | セレス | 278,491 | 2.30% | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | ▼ | -0.39% |
| 2025-01-27 | 3696 | セレス | 261,591 | 2.16% | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 | ▼ | -0.13% |
| 2025-01-29 | 3696 | セレス | 244,091 | 2.01% | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | ▼ | -0.15% |
| 2025-01-30 | 3696 | セレス | 210,091 | 1.73% | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | ▼ | -0.27% |
| 2025-01-31 | 3696 | セレス | 137,091 | 1.13% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.6% |
| 2025-01-31 | 3696 | セレス | 137,091 | 1.13% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▼ | -0.6% |
| 2025-02-03 | 3696 | セレス | 201,931 | 1.67% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.54% |
| 2025-02-03 | 3696 | セレス | 201,931 | 1.67% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.54% |
| 2025-02-04 | 3696 | セレス | 218,831 | 1.81% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.14% |
| 2025-02-04 | 3696 | セレス | 218,831 | 1.81% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▲ | 0.14% |
| 2025-02-05 | 3696 | セレス | 166,031 | 1.37% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▼ | -0.43% |
| 2025-02-05 | 3696 | セレス | 166,031 | 1.37% | 2,770 | 2,883 | 2,728 | 2,866 | 756,600 | ▼ | -0.43% |
| 2025-02-06 | 3696 | セレス | 135,731 | 1.12% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.25% |
| 2025-02-06 | 3696 | セレス | 135,731 | 1.12% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.25% |
| 2025-02-07 | 3696 | セレス | 119,631 | 0.98% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.14% |
| 2025-02-07 | 3696 | セレス | 119,631 | 0.98% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.14% |
| 2025-02-10 | 3696 | セレス | 70,031 | 0.57% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.41% |
| 2025-02-10 | 3696 | セレス | 70,031 | 0.57% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▼ | -0.41% |
| 2025-02-12 | 3696 | セレス | 187,131 | 1.54% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▲ | 0.97% |
| 2025-02-12 | 3696 | セレス | 187,131 | 1.54% | 3,230 | 3,230 | 3,015 | 3,185 | 976,300 | ▲ | 0.97% |
| 2025-02-14 | 3696 | セレス | 280,131 | 2.31% | 3,190 | 3,200 | 2,593 | 2,712 | 4,301,600 | ▲ | 0.77% |
| 2025-02-17 | 3696 | セレス | 157,531 | 1.30% | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | ▼ | -1.01% |
| 2025-02-18 | 3696 | セレス | 195,231 | 1.61% | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 | ▲ | 0.31% |
| 2025-02-19 | 3696 | セレス | 140,331 | 1.16% | 2,901 | 2,905 | 2,813 | 2,849 | 673,400 | ▼ | -0.45% |
| 2025-02-20 | 3696 | セレス | 102,531 | 0.84% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▼ | -0.31% |
| 2025-02-21 | 3696 | セレス | 87,531 | 0.72% | 2,739 | 2,815 | 2,675 | 2,675 | 652,500 | ▼ | -0.12% |
| 2025-02-25 | 3696 | セレス | 32,831 | 0.27% | 2,500 | 2,517 | 2,400 | 2,453 | 961,900 | ▼ | -0.44% |
| 2025-03-27 | 3696 | セレス | 71,031 | 0.58% | 2,505 | 2,530 | 2,438 | 2,456 | 286,300 | ▲ | 0.2% |
| 2025-03-28 | 3696 | セレス | 97,731 | 0.80% | 2,447 | 2,485 | 2,431 | 2,452 | 276,500 | ▲ | 0.22% |
| 2025-03-31 | 3696 | セレス | 129,931 | 1.07% | 2,340 | 2,366 | 2,290 | 2,337 | 491,800 | ▲ | 0.27% |
| 2025-04-01 | 3696 | セレス | 166,131 | 1.37% | 2,322 | 2,328 | 2,263 | 2,278 | 421,800 | ▲ | 0.3% |
| 2025-04-02 | 3696 | セレス | 187,631 | 1.55% | 2,297 | 2,321 | 2,249 | 2,299 | 371,900 | ▲ | 0.17% |
| 2025-04-03 | 3696 | セレス | 171,231 | 1.41% | 2,149 | 2,265 | 2,149 | 2,225 | 298,300 | ▼ | -0.14% |
| 2025-04-04 | 3696 | セレス | 111,031 | 0.91% | 2,170 | 2,187 | 2,023 | 2,100 | 653,400 | ▼ | -0.49% |
| 2025-04-07 | 3696 | セレス | 14,531 | 0.12% | 1,803 | 1,908 | 1,770 | 1,809 | 822,700 | ▼ | -0.79% |
| 2025-05-22 | 3696 | セレス | 111,633 | 0.92% | 1,992 | 2,157 | 1,969 | 2,103 | 3,990,000 | ▲ | 0.51% |
| 2025-05-23 | 3696 | セレス | 257,233 | 2.12% | 1,929 | 1,939 | 1,800 | 1,806 | 2,306,500 | ▲ | 1.2% |
| 2025-05-27 | 3696 | セレス | 286,033 | 2.36% | 1,895 | 2,045 | 1,871 | 2,030 | 1,879,900 | ▲ | 0.23% |
| 2025-05-28 | 3696 | セレス | 277,633 | 2.29% | 2,022 | 2,100 | 1,987 | 2,060 | 1,054,800 | ▼ | -0.06% |
| 2025-05-29 | 3696 | セレス | 259,733 | 2.14% | 2,069 | 2,204 | 2,038 | 2,166 | 1,415,900 | ▼ | -0.14% |
| 2025-05-30 | 3696 | セレス | 279,933 | 2.31% | 2,116 | 2,143 | 2,066 | 2,129 | 734,700 | ▲ | 0.16% |
| 2025-06-04 | 3696 | セレス | 316,933 | 2.61% | 2,255 | 2,268 | 2,176 | 2,224 | 892,300 | ▲ | 0.29% |
| 2024-03-08 | 3697 | ＳＨＩＦＴ | 317,997 | 1.78% | 26,210 | 26,795 | 26,210 | 26,250 | 172,200 | ▼ | -0.08% |
| 2024-03-14 | 3697 | ＳＨＩＦＴ | 298,697 | 1.67% | 25,500 | 25,635 | 25,060 | 25,560 | 286,200 | ▼ | -0.11% |
| 2024-03-27 | 3697 | ＳＨＩＦＴ | 278,715 | 1.56% | 24,540 | 24,820 | 24,260 | 24,410 | 204,400 | ▼ | -0.1% |
| 2024-04-01 | 3697 | ＳＨＩＦＴ | 240,515 | 1.34% | 23,830 | 23,830 | 23,260 | 23,355 | 235,100 | ▼ | -0.21% |
| 2024-04-02 | 3697 | ＳＨＩＦＴ | 222,115 | 1.24% | 23,200 | 23,205 | 22,250 | 22,385 | 316,200 | ▼ | -0.1% |
| 2024-04-03 | 3697 | ＳＨＩＦＴ | 194,915 | 1.09% | 22,300 | 22,755 | 22,185 | 22,190 | 248,100 | ▼ | -0.14% |
| 2024-04-05 | 3697 | ＳＨＩＦＴ | 168,915 | 0.94% | 21,665 | 21,710 | 21,175 | 21,465 | 291,700 | ▼ | -0.15% |
| 2024-04-08 | 3697 | ＳＨＩＦＴ | 155,515 | 0.87% | 21,465 | 21,520 | 21,040 | 21,520 | 292,800 | ▼ | -0.06% |
| 2024-04-12 | 3697 | ＳＨＩＦＴ | 164,415 | 0.92% | 21,470 | 21,720 | 18,495 | 18,615 | 1,740,400 | ▲ | 0.05% |
| 2024-04-15 | 3697 | ＳＨＩＦＴ | 141,215 | 0.79% | 18,215 | 18,220 | 16,880 | 16,950 | 1,221,100 | ▼ | -0.13% |
| 2024-04-17 | 3697 | ＳＨＩＦＴ | 121,115 | 0.67% | 17,640 | 17,915 | 16,630 | 16,660 | 703,100 | ▼ | -0.12% |
| 2024-04-18 | 3697 | ＳＨＩＦＴ | 52,215 | 0.29% | 16,560 | 16,595 | 15,935 | 16,350 | 500,300 | ▼ | -0.38% |
| 2024-04-24 | 3697 | ＳＨＩＦＴ | 97,515 | 0.54% | 16,295 | 16,440 | 15,795 | 15,805 | 328,300 | ▲ | 0.05% |
| 2024-04-30 | 3697 | ＳＨＩＦＴ | 107,115 | 0.60% | 14,960 | 15,000 | 14,365 | 14,680 | 382,800 | ▲ | 0.05% |
| 2024-05-07 | 3697 | ＳＨＩＦＴ | 132,715 | 0.74% | 14,425 | 14,530 | 14,185 | 14,365 | 368,100 | ▲ | 0.14% |
| 2024-05-08 | 3697 | ＳＨＩＦＴ | 144,315 | 0.80% | 14,310 | 14,885 | 14,090 | 14,090 | 529,600 | ▲ | 0.06% |
| 2024-05-09 | 3697 | ＳＨＩＦＴ | 105,915 | 0.59% | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | ▼ | -0.21% |
| 2024-05-10 | 3697 | ＳＨＩＦＴ | 57,815 | 0.32% | 15,155 | 15,180 | 14,230 | 14,400 | 800,200 | ▼ | -0.26% |
| 2024-05-14 | 3697 | ＳＨＩＦＴ | 95,415 | 0.53% | 15,770 | 16,460 | 15,535 | 16,300 | 987,900 | ▲ | 0.21% |
| 2024-05-15 | 3697 | ＳＨＩＦＴ | 119,415 | 0.66% | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 | ▲ | 0.13% |
| 2024-05-16 | 3697 | ＳＨＩＦＴ | 146,315 | 0.82% | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | ▲ | 0.15% |
| 2024-05-17 | 3697 | ＳＨＩＦＴ | 131,215 | 0.73% | 17,610 | 17,950 | 17,160 | 17,435 | 879,800 | ▼ | -0.08% |
| 2024-05-20 | 3697 | ＳＨＩＦＴ | 175,415 | 0.98% | 17,435 | 18,580 | 17,300 | 18,435 | 970,400 | ▲ | 0.25% |
| 2024-05-21 | 3697 | ＳＨＩＦＴ | 186,515 | 1.04% | 18,700 | 19,360 | 18,295 | 18,570 | 1,029,300 | ▲ | 0.06% |
| 2024-05-24 | 3697 | ＳＨＩＦＴ | 177,048 | 0.99% | 16,720 | 17,305 | 16,600 | 16,785 | 440,900 | ▼ | -0.05% |
| 2024-05-28 | 3697 | ＳＨＩＦＴ | 152,290 | 0.85% | 16,625 | 16,885 | 16,310 | 16,575 | 369,000 | ▼ | -0.14% |
| 2024-05-30 | 3697 | ＳＨＩＦＴ | 112,376 | 0.63% | 15,665 | 15,750 | 15,040 | 15,180 | 711,200 | ▼ | -0.21% |
| 2024-06-03 | 3697 | ＳＨＩＦＴ | 80,580 | 0.45% | 15,455 | 15,650 | 15,020 | 15,260 | 562,300 | ▼ | -0.18% |
| 2024-08-09 | 3697 | ＳＨＩＦＴ | 102,188 | 0.57% | 9,832 | 9,998 | 9,470 | 9,653 | 551,200 | ▲ | 0.12% |
| 2024-08-13 | 3697 | ＳＨＩＦＴ | 112,988 | 0.63% | 9,752 | 9,939 | 9,588 | 9,864 | 420,400 | ▲ | 0.06% |
| 2024-08-14 | 3697 | ＳＨＩＦＴ | 135,588 | 0.76% | 9,923 | 10,145 | 9,741 | 10,040 | 330,700 | ▲ | 0.13% |
| 2024-08-15 | 3697 | ＳＨＩＦＴ | 147,288 | 0.82% | 10,070 | 10,485 | 10,065 | 10,315 | 346,500 | ▲ | 0.05% |
| 2024-08-16 | 3697 | ＳＨＩＦＴ | 160,888 | 0.90% | 10,440 | 10,665 | 10,395 | 10,605 | 401,500 | ▲ | 0.08% |
| 2024-08-19 | 3697 | ＳＨＩＦＴ | 181,088 | 1.01% | 10,735 | 11,325 | 10,595 | 11,185 | 811,900 | ▲ | 0.1% |
| 2024-08-21 | 3697 | ＳＨＩＦＴ | 211,888 | 1.18% | 11,740 | 12,280 | 11,710 | 11,815 | 818,700 | ▲ | 0.16% |
| 2024-08-22 | 3697 | ＳＨＩＦＴ | 228,688 | 1.28% | 11,945 | 12,475 | 11,665 | 12,305 | 938,600 | ▲ | 0.1% |
| 2024-08-23 | 3697 | ＳＨＩＦＴ | 262,388 | 1.47% | 12,085 | 12,425 | 11,820 | 12,320 | 873,500 | ▲ | 0.18% |
| 2024-08-26 | 3697 | ＳＨＩＦＴ | 300,488 | 1.68% | 12,895 | 13,340 | 12,640 | 13,165 | 1,157,000 | ▲ | 0.2% |
| 2024-08-30 | 3697 | ＳＨＩＦＴ | 279,800 | 1.56% | 13,500 | 13,845 | 13,290 | 13,640 | 1,101,000 | ▲ | 0.2% |
| 2024-09-02 | 3697 | ＳＨＩＦＴ | 267,200 | 1.49% | 13,850 | 14,040 | 13,340 | 13,695 | 1,250,800 | ▼ | -0.07% |
| 2024-09-03 | 3697 | ＳＨＩＦＴ | 314,300 | 1.76% | 13,595 | 14,170 | 13,460 | 14,165 | 1,299,200 | ▲ | 0.27% |
| 2024-09-04 | 3697 | ＳＨＩＦＴ | 322,100 | 1.80% | 13,740 | 13,775 | 13,080 | 13,230 | 1,243,000 | ▲ | 0.04% |
| 2024-09-05 | 3697 | ＳＨＩＦＴ | 304,800 | 1.70% | 12,990 | 13,635 | 12,840 | 13,035 | 1,001,500 | ▼ | -0.1% |
| 2024-09-06 | 3697 | ＳＨＩＦＴ | 287,600 | 1.61% | 12,960 | 13,060 | 12,070 | 12,200 | 1,156,500 | ▼ | -0.08% |
| 2024-09-09 | 3697 | ＳＨＩＦＴ | 269,300 | 1.51% | 11,500 | 11,980 | 11,485 | 11,825 | 847,200 | ▼ | -0.1% |
| 2024-09-10 | 3697 | ＳＨＩＦＴ | 239,300 | 1.34% | 11,835 | 11,970 | 11,545 | 11,765 | 617,800 | ▼ | -0.16% |
| 2024-09-11 | 3697 | ＳＨＩＦＴ | 203,700 | 1.14% | 11,920 | 12,035 | 11,625 | 11,820 | 554,700 | ▼ | -0.2% |
| 2024-09-12 | 3697 | ＳＨＩＦＴ | 223,800 | 1.25% | 12,000 | 12,635 | 11,910 | 12,460 | 903,600 | ▲ | 0.11% |
| 2024-09-19 | 3697 | ＳＨＩＦＴ | 213,460 | 1.19% | 13,480 | 13,785 | 13,320 | 13,480 | 1,069,700 | ▼ | -0.06% |
| 2024-09-20 | 3697 | ＳＨＩＦＴ | 223,960 | 1.25% | 13,825 | 13,980 | 13,460 | 13,740 | 946,900 | ▲ | 0.06% |
| 2024-09-24 | 3697 | ＳＨＩＦＴ | 236,060 | 1.32% | 13,875 | 14,075 | 13,350 | 13,445 | 745,000 | ▲ | 0.07% |
| 2024-09-25 | 3697 | ＳＨＩＦＴ | 226,360 | 1.26% | 13,155 | 13,585 | 12,975 | 13,270 | 735,200 | ▼ | -0.06% |
| 2024-09-26 | 3697 | ＳＨＩＦＴ | 238,960 | 1.33% | 13,110 | 13,830 | 13,110 | 13,700 | 661,700 | ▲ | 0.07% |
| 2024-09-27 | 3697 | ＳＨＩＦＴ | 271,569 | 1.52% | 13,750 | 14,130 | 13,750 | 14,080 | 815,100 | ▲ | 0.18% |
| 2024-10-02 | 3697 | ＳＨＩＦＴ | 249,369 | 1.39% | 13,465 | 14,010 | 13,050 | 13,305 | 960,500 | ▼ | -0.13% |
| 2024-10-03 | 3697 | ＳＨＩＦＴ | 255,369 | 1.43% | 13,550 | 13,995 | 13,405 | 13,850 | 950,000 | ▲ | 0.04% |
| 2024-10-04 | 3697 | ＳＨＩＦＴ | 276,469 | 1.55% | 14,050 | 14,460 | 13,765 | 14,415 | 1,179,400 | ▲ | 0.12% |
| 2024-10-07 | 3697 | ＳＨＩＦＴ | 263,269 | 1.47% | 14,695 | 14,905 | 14,180 | 14,425 | 927,200 | ▼ | -0.08% |
| 2024-10-08 | 3697 | ＳＨＩＦＴ | 234,669 | 1.31% | 14,245 | 14,265 | 13,735 | 13,905 | 675,900 | ▼ | -0.15% |
| 2024-10-09 | 3697 | ＳＨＩＦＴ | 258,795 | 1.45% | 14,105 | 14,830 | 14,090 | 14,775 | 1,141,200 | ▲ | 0.13% |
| 2024-10-10 | 3697 | ＳＨＩＦＴ | 272,695 | 1.52% | 14,650 | 14,975 | 14,430 | 14,650 | 885,600 | ▲ | 0.07% |
| 2024-10-15 | 3697 | ＳＨＩＦＴ | 219,095 | 1.22% | 15,800 | 15,825 | 14,660 | 15,710 | 2,354,700 | ▼ | -0.3% |
| 2024-10-17 | 3697 | ＳＨＩＦＴ | 192,992 | 1.08% | 15,310 | 15,565 | 14,505 | 14,575 | 1,582,800 | ▼ | -0.13% |
| 2024-10-18 | 3697 | ＳＨＩＦＴ | 212,792 | 1.19% | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 | ▲ | 0.1% |
| 2024-10-21 | 3697 | ＳＨＩＦＴ | 148,492 | 0.83% | 14,870 | 15,245 | 14,570 | 14,605 | 1,244,000 | ▼ | -0.36% |
| 2024-10-22 | 3697 | ＳＨＩＦＴ | 142,392 | 0.79% | 14,725 | 14,730 | 14,210 | 14,375 | 843,800 | ▼ | -0.03% |
| 2024-10-23 | 3697 | ＳＨＩＦＴ | 144,792 | 0.81% | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 | ▲ | 0.02% |
| 2024-10-24 | 3697 | ＳＨＩＦＴ | 114,087 | 0.63% | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 | ▼ | -0.18% |
| 2024-10-25 | 3697 | ＳＨＩＦＴ | 13,487 | 0.07% | 14,640 | 14,835 | 13,840 | 13,840 | 1,320,000 | ▼ | -0.56% |
| 2024-11-19 | 3697 | ＳＨＩＦＴ | 93,287 | 0.52% | 15,895 | 16,325 | 15,700 | 15,785 | 845,700 | ▲ | 0.14% |
| 2024-11-20 | 3697 | ＳＨＩＦＴ | 108,087 | 0.60% | 15,920 | 15,935 | 15,180 | 15,180 | 878,400 | ▲ | 0.07% |
| 2024-11-22 | 3697 | ＳＨＩＦＴ | 87,987 | 0.49% | 15,430 | 15,740 | 15,260 | 15,620 | 655,400 | ▼ | -0.1% |
| 2024-12-05 | 3697 | ＳＨＩＦＴ | 92,039 | 0.51% | 18,080 | 18,380 | 17,715 | 18,035 | 914,000 | ▲ | 0.1% |
| 2024-12-06 | 3697 | ＳＨＩＦＴ | 85,239 | 0.47% | 18,040 | 18,170 | 17,365 | 17,645 | 971,800 | ▼ | -0.04% |
| 2024-12-17 | 3697 | ＳＨＩＦＴ | 96,039 | 0.53% | 17,320 | 17,365 | 16,610 | 16,970 | 1,234,700 | ▲ | 0.2% |
| 2024-12-18 | 3697 | ＳＨＩＦＴ | 118,939 | 0.66% | 17,005 | 17,520 | 16,940 | 16,995 | 674,800 | ▲ | 0.13% |
| 2024-12-20 | 3697 | ＳＨＩＦＴ | 132,139 | 0.74% | 16,855 | 17,230 | 16,660 | 17,075 | 689,300 | ▲ | 0.07% |
| 2024-12-23 | 3697 | ＳＨＩＦＴ | 163,239 | 0.91% | 17,330 | 17,795 | 17,270 | 17,390 | 753,100 | ▲ | 0.17% |
| 2024-12-24 | 3697 | ＳＨＩＦＴ | 155,839 | 0.87% | 17,450 | 17,580 | 17,065 | 17,105 | 481,700 | ▼ | -0.04% |
| 2024-12-25 | 3697 | ＳＨＩＦＴ | 134,439 | 0.75% | 18,305 | 18,740 | 17,580 | 17,735 | 2,395,400 | ▼ | -0.12% |
| 2024-12-26 | 3697 | ＳＨＩＦＴ | 161,839 | 0.90% | 17,680 | 18,070 | 17,380 | 17,590 | 971,300 | ▲ | 0.15% |
| 2025-01-06 | 3697 | ＳＨＩＦＴ | 196,339 | 1.10% | 18,375 | 18,690 | 17,710 | 17,710 | 749,000 | ▲ | 0.2% |
| 2025-01-07 | 3697 | ＳＨＩＦＴ | 194,139 | 1.08% | 17,835 | 18,070 | 17,480 | 17,755 | 635,400 | ▼ | -0.02% |
| 2025-01-09 | 3697 | ＳＨＩＦＴ | 146,239 | 0.82% | 17,400 | 18,300 | 17,375 | 18,270 | 778,000 | ▼ | -0.26% |
| 2025-01-10 | 3697 | ＳＨＩＦＴ | 125,339 | 0.70% | 18,060 | 19,080 | 17,970 | 19,010 | 975,400 | ▼ | -0.12% |
| 2025-01-14 | 3697 | ＳＨＩＦＴ | 123,039 | 0.68% | 19,220 | 19,385 | 18,465 | 18,780 | 932,600 | ▼ | -0.01% |
| 2025-01-15 | 3697 | ＳＨＩＦＴ | 93,239 | 0.52% | 20,845 | 21,600 | 19,700 | 21,120 | 3,362,400 | ▼ | -0.16% |
| 2025-01-16 | 3697 | ＳＨＩＦＴ | 107,139 | 0.60% | 22,150 | 22,170 | 20,700 | 21,190 | 2,243,800 | ▲ | 0.07% |
| 2025-01-17 | 3697 | ＳＨＩＦＴ | 95,139 | 0.53% | 21,235 | 21,285 | 20,355 | 20,690 | 961,300 | ▼ | -0.06% |
| 2025-01-21 | 3697 | ＳＨＩＦＴ | 88,139 | 0.49% | 20,405 | 20,745 | 20,080 | 20,535 | 529,300 | ▼ | -0.04% |
| 2025-01-22 | 3697 | ＳＨＩＦＴ | 158,539 | 0.88% | 1,398 | 1,398 | 1,339 | 1,369 | 4,429,600 | ▲ | 0.39% |
| 2025-01-23 | 3697 | ＳＨＩＦＴ | 309,139 | 1.73% | 1,380 | 1,398 | 1,348 | 1,356 | 4,539,300 | ▲ | 0.85% |
| 2025-01-24 | 3697 | ＳＨＩＦＴ | 1,405,685 | 0.52% | 1,360 | 1,396 | 1,317 | 1,381 | 6,660,800 | ▼ | -1.21% |
| 2025-01-29 | 3697 | ＳＨＩＦＴ | 1,776,485 | 0.66% | 1,382 | 1,403 | 1,344 | 1,351 | 5,566,600 | ▲ | 0.14% |
| 2025-01-30 | 3697 | ＳＨＩＦＴ | 2,112,685 | 0.78% | 1,340 | 1,364 | 1,335 | 1,348 | 3,448,100 | ▲ | 0.12% |
| 2025-01-31 | 3697 | ＳＨＩＦＴ | 2,192,985 | 0.81% | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | ▲ | 0.03% |
| 2025-01-31 | 3697 | ＳＨＩＦＴ | 2,192,985 | 0.81% | 1,346 | 1,346 | 1,288 | 1,292 | 3,547,500 | ▲ | 0.03% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,881,085 | 0.70% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▼ | -0.11% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,881,085 | 0.70% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▼ | -0.11% |
| 2025-02-05 | 3697 | ＳＨＩＦＴ | 1,568,185 | 0.58% | 1,388 | 1,463 | 1,387 | 1,455 | 10,890,100 | ▼ | -0.12% |
| 2025-02-05 | 3697 | ＳＨＩＦＴ | 1,568,185 | 0.58% | 1,388 | 1,463 | 1,387 | 1,455 | 10,890,100 | ▼ | -0.12% |
| 2025-02-06 | 3697 | ＳＨＩＦＴ | 1,751,885 | 0.65% | 1,450 | 1,478 | 1,432 | 1,452 | 5,052,900 | ▲ | 0.07% |
| 2025-02-06 | 3697 | ＳＨＩＦＴ | 1,751,885 | 0.65% | 1,450 | 1,478 | 1,432 | 1,452 | 5,052,900 | ▲ | 0.07% |
| 2025-02-12 | 3697 | ＳＨＩＦＴ | 1,906,685 | 0.71% | 1,456 | 1,474 | 1,431 | 1,474 | 4,717,800 | ▲ | 0.05% |
| 2025-02-12 | 3697 | ＳＨＩＦＴ | 1,906,685 | 0.71% | 1,456 | 1,474 | 1,431 | 1,474 | 4,717,800 | ▲ | 0.05% |
| 2025-02-14 | 3697 | ＳＨＩＦＴ | 1,714,785 | 0.64% | 1,485 | 1,493 | 1,454 | 1,480 | 2,889,600 | ▼ | -0.06% |
| 2025-02-17 | 3697 | ＳＨＩＦＴ | 1,546,785 | 0.57% | 1,490 | 1,491 | 1,405 | 1,410 | 4,333,600 | ▼ | -0.07% |
| 2025-02-19 | 3697 | ＳＨＩＦＴ | 664,285 | 0.24% | 1,410 | 1,437 | 1,377 | 1,391 | 4,516,800 | ▼ | -0.32% |
| 2025-05-28 | 3697 | ＳＨＩＦＴ | 1,383,409 | 0.51% | 1,597 | 1,605 | 1,540 | 1,540 | 3,840,200 | ▲ | 0.19% |
| 2025-05-29 | 3697 | ＳＨＩＦＴ | 1,201,509 | 0.44% | 1,551 | 1,623 | 1,550 | 1,616 | 3,897,900 | ▼ | -0.07% |
| 2025-06-02 | 3697 | ＳＨＩＦＴ | 1,534,509 | 0.57% | 1,699 | 1,793 | 1,699 | 1,761 | 9,073,800 | ▲ | 0.12% |
| 2024-04-25 | 3719 | ジェクシード | 152,900 | 0.62% | 139 | 140 | 135 | 135 | 509,200 | ▲ | 0.15% |
| 2024-04-26 | 3719 | ジェクシード | 215,900 | 0.88% | 135 | 141 | 132 | 139 | 607,400 | ▲ | 0.26% |
| 2024-04-30 | 3719 | ジェクシード | 191,700 | 0.78% | 140 | 148 | 138 | 145 | 459,200 | ▼ | -0.09% |
| 2024-05-01 | 3719 | ジェクシード | 205,700 | 0.84% | 147 | 153 | 143 | 145 | 609,500 | ▲ | 0.05% |
| 2024-05-07 | 3719 | ジェクシード | 193,500 | 0.79% | 143 | 148 | 143 | 147 | 244,600 | ▼ | -0.04% |
| 2024-05-08 | 3719 | ジェクシード | 196,100 | 0.80% | 146 | 149 | 144 | 145 | 222,200 | ▲ | 0.01% |
| 2024-05-15 | 3719 | ジェクシード | 220,600 | 0.90% | 148 | 151 | 148 | 149 | 148,200 | ▲ | 0.09% |
| 2024-05-17 | 3719 | ジェクシード | 211,100 | 0.86% | 147 | 154 | 147 | 152 | 188,300 | ▼ | -0.04% |
| 2024-05-31 | 3719 | ジェクシード | 164,200 | 0.67% | 147 | 150 | 147 | 148 | 115,000 | ▼ | -0.18% |
| 2024-06-06 | 3719 | ジェクシード | 171,100 | 0.70% | 146 | 146 | 143 | 145 | 123,300 | ▲ | 0.02% |
| 2024-06-10 | 3719 | ジェクシード | 168,000 | 0.69% | 141 | 146 | 140 | 146 | 119,000 | ▼ | -0.01% |
| 2024-06-14 | 3719 | ジェクシード | 140,900 | 0.58% | 153 | 155 | 151 | 154 | 301,600 | ▼ | -0.1% |
| 2024-06-20 | 3719 | ジェクシード | 101,200 | 0.41% | 150 | 157 | 150 | 156 | 216,500 | ▼ | -0.17% |
| 2024-07-03 | 3719 | ジェクシード | 143,800 | 0.59% | 178 | 188 | 177 | 185 | 956,400 | ▲ | 0.13% |
| 2024-07-04 | 3719 | ジェクシード | 167,800 | 0.69% | 186 | 193 | 175 | 181 | 741,500 | ▲ | 0.09% |
| 2024-07-08 | 3719 | ジェクシード | 195,700 | 0.80% | 188 | 188 | 178 | 185 | 419,200 | ▲ | 0.11% |
| 2024-07-11 | 3719 | ジェクシード | 222,000 | 0.91% | 182 | 184 | 179 | 182 | 167,800 | ▲ | 0.1% |
| 2024-07-12 | 3719 | ジェクシード | 210,200 | 0.86% | 180 | 195 | 178 | 194 | 506,800 | ▼ | -0.05% |
| 2024-07-16 | 3719 | ジェクシード | 234,700 | 0.96% | 194 | 200 | 194 | 196 | 378,800 | ▲ | 0.09% |
| 2024-07-17 | 3719 | ジェクシード | 269,600 | 1.10% | 197 | 205 | 193 | 205 | 424,600 | ▲ | 0.14% |
| 2024-07-18 | 3719 | ジェクシード | 305,500 | 1.25% | 200 | 207 | 199 | 202 | 319,900 | ▲ | 0.14% |
| 2024-07-19 | 3719 | ジェクシード | 318,300 | 1.31% | 203 | 204 | 197 | 198 | 213,100 | ▲ | 0.06% |
| 2024-07-22 | 3719 | ジェクシード | 310,500 | 1.27% | 198 | 200 | 194 | 198 | 124,900 | ▼ | -0.04% |
| 2024-07-24 | 3719 | ジェクシード | 331,100 | 1.36% | 198 | 202 | 197 | 200 | 140,100 | ▲ | 0.09% |
| 2024-07-29 | 3719 | ジェクシード | 311,100 | 1.28% | 212 | 217 | 207 | 215 | 425,100 | ▼ | -0.08% |
| 2024-08-01 | 3719 | ジェクシード | 319,600 | 1.31% | 221 | 221 | 208 | 210 | 351,400 | ▲ | 0.03% |
| 2024-08-02 | 3719 | ジェクシード | 349,300 | 1.43% | 204 | 210 | 192 | 199 | 737,400 | ▲ | 0.11% |
| 2024-08-05 | 3719 | ジェクシード | 300,300 | 1.23% | 195 | 202 | 161 | 174 | 945,800 | ▼ | -0.19% |
| 2024-08-06 | 3719 | ジェクシード | 291,300 | 1.19% | 192 | 213 | 192 | 212 | 773,800 | ▼ | -0.04% |
| 2024-08-14 | 3719 | ジェクシード | 235,800 | 0.97% | 254 | 257 | 245 | 253 | 543,500 | ▼ | -0.21% |
| 2024-08-20 | 3719 | ジェクシード | 204,700 | 0.84% | 247 | 257 | 240 | 246 | 608,900 | ▼ | -0.13% |
| 2024-08-23 | 3719 | ジェクシード | 273,900 | 1.12% | 261 | 264 | 251 | 255 | 252,300 | ▲ | 0.28% |
| 2024-09-04 | 3719 | ジェクシード | 333,300 | 1.37% | 268 | 280 | 265 | 273 | 420,300 | ▲ | 0.1% |
| 2024-09-05 | 3719 | ジェクシード | 356,900 | 1.46% | 276 | 281 | 269 | 272 | 366,100 | ▲ | 0.08% |
| 2024-09-06 | 3719 | ジェクシード | 399,400 | 1.64% | 273 | 275 | 262 | 265 | 330,900 | ▲ | 0.17% |
| 2024-09-09 | 3719 | ジェクシード | 382,700 | 1.57% | 255 | 259 | 227 | 248 | 771,400 | ▼ | -0.06% |
| 2024-09-10 | 3719 | ジェクシード | 399,900 | 1.64% | 256 | 263 | 251 | 259 | 245,700 | ▲ | 0.06% |
| 2024-09-12 | 3719 | ジェクシード | 425,700 | 1.75% | 248 | 257 | 248 | 255 | 167,600 | ▲ | 0.11% |
| 2024-09-24 | 3719 | ジェクシード | 449,300 | 1.84% | 263 | 270 | 260 | 266 | 200,300 | ▲ | 0.09% |
| 2024-09-25 | 3719 | ジェクシード | 480,300 | 1.97% | 268 | 275 | 265 | 273 | 357,500 | ▲ | 0.12% |
| 2024-09-26 | 3719 | ジェクシード | 488,400 | 2.01% | 275 | 278 | 267 | 276 | 355,100 | ▲ | 0.03% |
| 2024-09-30 | 3719 | ジェクシード | 528,200 | 2.17% | 283 | 305 | 276 | 289 | 922,100 | ▲ | 0.16% |
| 2024-10-04 | 3719 | ジェクシード | 496,200 | 2.04% | 283 | 293 | 281 | 289 | 326,300 | ▼ | -0.12% |
| 2024-10-10 | 3719 | ジェクシード | 470,200 | 1.93% | 274 | 276 | 261 | 261 | 380,000 | ▼ | -0.11% |
| 2024-10-15 | 3719 | ジェクシード | 458,800 | 1.88% | 267 | 271 | 248 | 270 | 472,600 | ▼ | -0.05% |
| 2024-10-21 | 3719 | ジェクシード | 469,300 | 1.93% | 280 | 282 | 273 | 276 | 198,100 | ▲ | 0.05% |
| 2024-10-29 | 3719 | ジェクシード | 459,100 | 1.88% | 270 | 271 | 265 | 269 | 131,500 | ▼ | -0.05% |
| 2024-10-30 | 3719 | ジェクシード | 427,200 | 1.75% | 271 | 275 | 266 | 275 | 188,800 | ▼ | -0.12% |
| 2024-11-05 | 3719 | ジェクシード | 445,600 | 1.83% | 280 | 280 | 259 | 262 | 261,100 | ▲ | 0.08% |
| 2024-11-07 | 3719 | ジェクシード | 434,200 | 1.78% | 263 | 263 | 252 | 256 | 199,600 | ▼ | -0.05% |
| 2024-11-11 | 3719 | ジェクシード | 441,200 | 1.81% | 261 | 268 | 257 | 262 | 159,300 | ▲ | 0.03% |
| 2024-11-14 | 3719 | ジェクシード | 395,400 | 1.62% | 250 | 250 | 230 | 240 | 533,800 | ▼ | -0.18% |
| 2024-11-15 | 3719 | ジェクシード | 387,700 | 1.59% | 232 | 235 | 206 | 213 | 688,600 | ▼ | -0.03% |
| 2024-11-19 | 3719 | ジェクシード | 389,600 | 1.60% | 230 | 240 | 216 | 222 | 358,900 | ▲ | 0.01% |
| 2024-11-22 | 3719 | ジェクシード | 424,000 | 1.74% | 229 | 235 | 219 | 219 | 146,000 | ▲ | 0.13% |
| 2024-11-29 | 3719 | ジェクシード | 440,400 | 1.81% | 213 | 214 | 209 | 211 | 94,300 | ▲ | 0.07% |
| 2024-12-02 | 3719 | ジェクシード | 431,400 | 1.77% | 210 | 220 | 208 | 208 | 165,600 | ▼ | -0.04% |
| 2024-12-03 | 3719 | ジェクシード | 408,500 | 1.68% | 211 | 212 | 202 | 210 | 189,700 | ▼ | -0.09% |
| 2024-12-05 | 3719 | ジェクシード | 386,400 | 1.59% | 213 | 213 | 207 | 211 | 80,500 | ▼ | -0.08% |
| 2024-12-09 | 3719 | ジェクシード | 353,400 | 1.45% | 209 | 217 | 209 | 217 | 107,800 | ▼ | -0.14% |
| 2024-12-20 | 3719 | ジェクシード | 365,200 | 1.50% | 230 | 230 | 218 | 218 | 241,500 | ▲ | 0.05% |
| 2024-12-23 | 3719 | ジェクシード | 364,100 | 1.49% | 218 | 222 | 205 | 208 | 225,700 | ▼ | -0.01% |
| 2025-01-06 | 3719 | ジェクシード | 372,300 | 1.53% | 209 | 211 | 202 | 203 | 126,200 | ▲ | 0.04% |
| 2025-01-24 | 3719 | ジェクシード | 414,500 | 1.70% | 202 | 219 | 202 | 219 | 163,100 | ▲ | 0.16% |
| 2025-01-31 | 3719 | ジェクシード | 439,600 | 1.80% | 210 | 211 | 207 | 207 | 71,600 | ▲ | 0.1% |
| 2025-01-31 | 3719 | ジェクシード | 439,600 | 1.80% | 210 | 211 | 207 | 207 | 71,600 | ▲ | 0.1% |
| 2025-02-04 | 3719 | ジェクシード | 468,500 | 1.92% | 209 | 209 | 202 | 204 | 53,500 | ▲ | 0.11% |
| 2025-02-04 | 3719 | ジェクシード | 468,500 | 1.92% | 209 | 209 | 202 | 204 | 53,500 | ▲ | 0.11% |
| 2025-02-07 | 3719 | ジェクシード | 365,800 | 1.50% | 210 | 216 | 209 | 215 | 43,400 | ▼ | -0.41% |
| 2025-02-07 | 3719 | ジェクシード | 365,800 | 1.50% | 210 | 216 | 209 | 215 | 43,400 | ▼ | -0.41% |
| 2025-02-10 | 3719 | ジェクシード | 358,000 | 1.47% | 217 | 217 | 210 | 210 | 132,100 | ▼ | -0.03% |
| 2025-02-10 | 3719 | ジェクシード | 358,000 | 1.47% | 217 | 217 | 210 | 210 | 132,100 | ▼ | -0.03% |
| 2025-02-13 | 3719 | ジェクシード | 366,800 | 1.51% | 224 | 245 | 224 | 244 | 325,900 | ▲ | 0.04% |
| 2025-02-13 | 3719 | ジェクシード | 366,800 | 1.51% | 224 | 245 | 224 | 244 | 325,900 | ▲ | 0.04% |
| 2025-02-14 | 3719 | ジェクシード | 356,700 | 1.46% | 241 | 241 | 223 | 223 | 284,500 | ▼ | -0.05% |
| 2025-02-17 | 3719 | ジェクシード | 377,100 | 1.55% | 228 | 232 | 225 | 225 | 130,100 | ▲ | 0.09% |
| 2025-02-18 | 3719 | ジェクシード | 361,000 | 1.48% | 225 | 233 | 224 | 230 | 90,600 | ▼ | -0.07% |
| 2025-02-19 | 3719 | ジェクシード | 401,600 | 1.65% | 231 | 231 | 223 | 224 | 82,200 | ▲ | 0.16% |
| 2025-02-20 | 3719 | ジェクシード | 380,900 | 1.56% | 224 | 225 | 219 | 220 | 50,200 | ▼ | -0.08% |
| 2025-02-21 | 3719 | ジェクシード | 310,200 | 1.27% | 217 | 235 | 217 | 225 | 305,900 | ▼ | -0.29% |
| 2025-02-25 | 3719 | ジェクシード | 284,800 | 1.17% | 225 | 233 | 223 | 224 | 70,400 | ▼ | -0.1% |
| 2025-02-26 | 3719 | ジェクシード | 304,700 | 1.25% | 226 | 227 | 219 | 224 | 52,500 | ▲ | 0.08% |
| 2025-02-27 | 3719 | ジェクシード | 239,600 | 0.98% | 227 | 229 | 221 | 221 | 59,300 | ▼ | -0.27% |
| 2025-02-28 | 3719 | ジェクシード | 248,600 | 1.02% | 219 | 223 | 214 | 218 | 250,000 | ▲ | 0.04% |
| 2025-03-06 | 3719 | ジェクシード | 307,000 | 1.26% | 211 | 212 | 206 | 207 | 126,300 | ▲ | 0.24% |
| 2025-03-13 | 3719 | ジェクシード | 291,200 | 1.19% | 205 | 205 | 200 | 202 | 49,600 | ▼ | -0.07% |
| 2025-03-14 | 3719 | ジェクシード | 230,900 | 0.95% | 199 | 207 | 199 | 205 | 27,000 | ▼ | -0.24% |
| 2025-03-19 | 3719 | ジェクシード | 272,400 | 1.12% | 213 | 224 | 210 | 217 | 215,900 | ▲ | 0.17% |
| 2025-03-21 | 3719 | ジェクシード | 318,500 | 1.31% | 219 | 223 | 217 | 218 | 59,500 | ▲ | 0.18% |
| 2025-03-25 | 3719 | ジェクシード | 224,400 | 0.92% | 223 | 225 | 218 | 218 | 36,400 | ▼ | -0.39% |
| 2025-03-28 | 3719 | ジェクシード | 265,700 | 1.09% | 218 | 235 | 215 | 218 | 310,600 | ▲ | 0.17% |
| 2025-03-31 | 3719 | ジェクシード | 270,100 | 1.11% | 216 | 220 | 208 | 209 | 105,000 | ▲ | 0.02% |
| 2025-04-01 | 3719 | ジェクシード | 234,800 | 0.96% | 210 | 252 | 208 | 225 | 3,837,300 | ▼ | -0.15% |
| 2025-04-02 | 3719 | ジェクシード | 274,700 | 1.13% | 233 | 245 | 216 | 230 | 992,700 | ▲ | 0.16% |
| 2025-04-04 | 3719 | ジェクシード | 326,100 | 1.34% | 242 | 244 | 216 | 220 | 682,600 | ▲ | 0.21% |
| 2025-04-08 | 3719 | ジェクシード | 277,900 | 1.14% | 196 | 208 | 193 | 202 | 390,800 | ▼ | -0.2% |
| 2025-04-10 | 3719 | ジェクシード | 256,400 | 1.05% | 211 | 212 | 202 | 203 | 223,100 | ▼ | -0.08% |
| 2025-04-11 | 3719 | ジェクシード | 233,600 | 0.96% | 200 | 214 | 200 | 214 | 222,700 | ▼ | -0.09% |
| 2025-04-18 | 3719 | ジェクシード | 203,100 | 0.83% | 223 | 228 | 222 | 223 | 132,600 | ▼ | -0.13% |
| 2025-04-23 | 3719 | ジェクシード | 175,900 | 0.72% | 216 | 234 | 216 | 224 | 397,600 | ▼ | -0.1% |
| 2025-04-28 | 3719 | ジェクシード | 160,400 | 0.66% | 228 | 232 | 227 | 229 | 209,700 | ▼ | -0.05% |
| 2025-04-30 | 3719 | ジェクシード | 174,800 | 0.71% | 226 | 226 | 216 | 221 | 171,800 | ▲ | 0.04% |
| 2025-05-02 | 3719 | ジェクシード | 138,900 | 0.57% | 225 | 238 | 221 | 225 | 1,283,700 | ▼ | -0.14% |
| 2025-05-12 | 3719 | ジェクシード | 113,300 | 0.46% | 246 | 254 | 241 | 252 | 444,100 | ▼ | -0.1% |
| 2025-01-22 | 3741 | セック | 37,288 | 0.72% | 4,545 | 4,820 | 4,530 | 4,810 | 193,100 | ▲ | 0.36% |
| 2025-01-27 | 3741 | セック | 35,688 | 0.69% | 4,865 | 4,865 | 4,615 | 4,700 | 104,700 | ▼ | -0.03% |
| 2025-01-31 | 3741 | セック | 36,188 | 0.70% | 4,880 | 4,910 | 4,825 | 4,890 | 21,200 | ▲ | 0.01% |
| 2025-01-31 | 3741 | セック | 36,188 | 0.70% | 4,880 | 4,910 | 4,825 | 4,890 | 21,200 | ▲ | 0.01% |
| 2025-02-06 | 3741 | セック | 29,988 | 0.58% | 4,855 | 5,130 | 4,815 | 5,000 | 94,400 | ▼ | -0.12% |
| 2025-02-06 | 3741 | セック | 29,988 | 0.58% | 4,855 | 5,130 | 4,815 | 5,000 | 94,400 | ▼ | -0.12% |
| 2025-02-12 | 3741 | セック | 17,188 | 0.33% | 5,140 | 5,620 | 5,140 | 5,570 | 196,100 | ▼ | -0.24% |
| 2025-02-12 | 3741 | セック | 17,188 | 0.33% | 5,140 | 5,620 | 5,140 | 5,570 | 196,100 | ▼ | -0.24% |
| 2024-03-13 | 3744 | サイオス | 54,774 | 0.61% | 849 | 855 | 722 | 750 | 1,873,300 | ▲ | 0.61% |
| 2024-03-15 | 3744 | サイオス | 34,174 | 0.38% | 700 | 780 | 695 | 754 | 570,100 | ▼ | -0.23% |
| 2024-11-25 | 3747 | インタートレ | 41,200 | 0.55% | 425 | 487 | 421 | 455 | 4,316,300 | ▲ | 0.07% |
| 2024-11-26 | 3747 | インタートレ | 35,700 | 0.47% | 432 | 440 | 390 | 405 | 1,850,300 | ▼ | -0.08% |
| 2024-11-27 | 3747 | インタートレ | 42,000 | 0.56% | 394 | 398 | 381 | 381 | 614,500 | ▲ | 0.09% |
| 2024-11-28 | 3747 | インタートレ | 36,800 | 0.49% | 389 | 400 | 384 | 389 | 689,500 | ▼ | -0.07% |
| 2025-01-21 | 3747 | インタートレ | 91,300 | 1.22% | 333 | 334 | 310 | 316 | 1,237,600 | ▲ | 0.73% |
| 2025-01-23 | 3747 | インタートレ | 99,200 | 1.33% | 313 | 316 | 307 | 310 | 275,300 | ▲ | 0.11% |
| 2025-01-24 | 3747 | インタートレ | 85,300 | 1.14% | 312 | 318 | 310 | 318 | 245,300 | ▼ | -0.19% |
| 2025-01-27 | 3747 | インタートレ | 80,300 | 1.07% | 320 | 332 | 317 | 326 | 300,200 | ▼ | -0.06% |
| 2025-01-31 | 3747 | インタートレ | 85,000 | 1.14% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.06% |
| 2025-01-31 | 3747 | インタートレ | 85,000 | 1.14% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.06% |
| 2025-02-03 | 3747 | インタートレ | 89,700 | 1.20% | 295 | 300 | 291 | 297 | 83,600 | ▲ | 0.06% |
| 2025-02-03 | 3747 | インタートレ | 89,700 | 1.20% | 295 | 300 | 291 | 297 | 83,600 | ▲ | 0.06% |
| 2025-02-05 | 3747 | インタートレ | 183,900 | 2.47% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 1.27% |
| 2025-02-05 | 3747 | インタートレ | 183,900 | 2.47% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 1.27% |
| 2025-02-06 | 3747 | インタートレ | 186,400 | 2.50% | 321 | 325 | 308 | 315 | 740,900 | ▲ | 0.02% |
| 2025-02-06 | 3747 | インタートレ | 186,400 | 2.50% | 321 | 325 | 308 | 315 | 740,900 | ▲ | 0.02% |
| 2025-02-07 | 3747 | インタートレ | 172,600 | 2.31% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.18% |
| 2025-02-07 | 3747 | インタートレ | 172,600 | 2.31% | 314 | 321 | 314 | 318 | 138,700 | ▼ | -0.18% |
| 2025-02-10 | 3747 | インタートレ | 130,600 | 1.75% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.56% |
| 2025-02-10 | 3747 | インタートレ | 130,600 | 1.75% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.56% |
| 2025-02-12 | 3747 | インタートレ | 118,900 | 1.59% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.15% |
| 2025-02-12 | 3747 | インタートレ | 118,900 | 1.59% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.15% |
| 2025-02-13 | 3747 | インタートレ | 111,400 | 1.49% | 345 | 352 | 342 | 344 | 316,000 | ▼ | -0.1% |
| 2025-02-13 | 3747 | インタートレ | 111,400 | 1.49% | 345 | 352 | 342 | 344 | 316,000 | ▼ | -0.1% |
| 2025-02-17 | 3747 | インタートレ | 93,700 | 1.25% | 332 | 360 | 330 | 345 | 415,900 | ▼ | -0.24% |
| 2025-02-19 | 3747 | インタートレ | 88,000 | 1.18% | 342 | 346 | 338 | 338 | 122,300 | ▼ | -0.07% |
| 2025-02-21 | 3747 | インタートレ | 79,900 | 1.07% | 340 | 343 | 331 | 334 | 81,700 | ▼ | -0.1% |
| 2025-02-28 | 3747 | インタートレ | 86,100 | 1.15% | 315 | 315 | 306 | 306 | 90,600 | ▲ | 0.07% |
| 2025-03-03 | 3747 | インタートレ | 91,700 | 1.23% | 314 | 321 | 314 | 318 | 106,700 | ▲ | 0.08% |
| 2025-03-04 | 3747 | インタートレ | 105,100 | 1.41% | 312 | 315 | 307 | 310 | 161,200 | ▲ | 0.17% |
| 2025-03-05 | 3747 | インタートレ | 258,300 | 3.46% | 308 | 365 | 307 | 347 | 2,545,300 | ▲ | 2.04% |
| 2025-03-06 | 3747 | インタートレ | 269,900 | 3.62% | 354 | 427 | 343 | 383 | 15,636,700 | ▲ | 0.16% |
| 2025-03-07 | 3747 | インタートレ | 235,000 | 3.15% | 375 | 455 | 368 | 401 | 9,833,300 | ▼ | -0.47% |
| 2025-03-10 | 3747 | インタートレ | 223,800 | 3.00% | 410 | 481 | 389 | 450 | 6,033,000 | ▼ | -0.14% |
| 2025-03-12 | 3747 | インタートレ | 230,900 | 3.10% | 560 | 618 | 481 | 481 | 10,185,900 | ▲ | 0.1% |
| 2025-03-13 | 3747 | インタートレ | 229,600 | 3.08% | 522 | 561 | 505 | 561 | 2,521,400 | ▼ | -0.02% |
| 2025-03-18 | 3747 | インタートレ | 245,100 | 3.29% | 746 | 789 | 647 | 663 | 3,083,300 | ▲ | 0.2% |
| 2025-03-19 | 3747 | インタートレ | 227,800 | 3.05% | 660 | 727 | 563 | 572 | 3,631,200 | ▼ | -0.24% |
| 2025-03-24 | 3747 | インタートレ | 216,600 | 2.90% | 550 | 651 | 545 | 651 | 3,586,700 | ▼ | -0.14% |
| 2025-03-25 | 3747 | インタートレ | 226,400 | 3.04% | 661 | 683 | 608 | 624 | 3,338,700 | ▲ | 0.14% |
| 2025-03-26 | 3747 | インタートレ | 197,200 | 2.64% | 619 | 638 | 537 | 559 | 2,223,400 | ▼ | -0.39% |
| 2025-03-27 | 3747 | インタートレ | 145,300 | 1.95% | 559 | 560 | 511 | 526 | 835,200 | ▼ | -0.69% |
| 2025-03-28 | 3747 | インタートレ | 123,200 | 1.65% | 522 | 532 | 498 | 508 | 926,800 | ▼ | -0.3% |
| 2025-04-01 | 3747 | インタートレ | 135,000 | 1.81% | 518 | 518 | 475 | 475 | 638,200 | ▲ | 0.16% |
| 2025-04-02 | 3747 | インタートレ | 114,300 | 1.53% | 499 | 500 | 457 | 461 | 842,800 | ▼ | -0.28% |
| 2025-04-04 | 3747 | インタートレ | 107,500 | 1.44% | 444 | 444 | 400 | 415 | 685,300 | ▼ | -0.09% |
| 2025-04-09 | 3747 | インタートレ | 94,400 | 1.26% | 402 | 411 | 375 | 389 | 388,900 | ▼ | -0.17% |
| 2025-04-17 | 3747 | インタートレ | 85,300 | 1.14% | 411 | 419 | 405 | 410 | 297,300 | ▼ | -0.12% |
| 2025-04-18 | 3747 | インタートレ | 77,000 | 1.03% | 441 | 445 | 423 | 436 | 1,249,900 | ▼ | -0.1% |
| 2025-04-22 | 3747 | インタートレ | 70,100 | 0.94% | 423 | 423 | 406 | 410 | 328,500 | ▼ | -0.09% |
| 2025-04-23 | 3747 | インタートレ | 66,700 | 0.89% | 418 | 420 | 402 | 407 | 250,200 | ▼ | -0.04% |
| 2025-04-24 | 3747 | インタートレ | 68,100 | 0.91% | 407 | 408 | 399 | 399 | 165,300 | ▲ | 0.02% |
| 2025-04-25 | 3747 | インタートレ | 58,100 | 0.78% | 397 | 398 | 387 | 388 | 199,300 | ▼ | -0.13% |
| 2025-04-28 | 3747 | インタートレ | 49,900 | 0.67% | 390 | 403 | 390 | 397 | 183,900 | ▼ | -0.1% |
| 2025-04-30 | 3747 | インタートレ | 19,000 | 0.25% | 395 | 410 | 390 | 403 | 363,300 | ▼ | -0.42% |
| 2025-03-06 | 3753 | フライト | 108,459 | 1.02% | 316 | 333 | 240 | 246 | 11,011,200 | ▲ | 0.69% |
| 2025-03-07 | 3753 | フライト | 141,659 | 1.33% | 251 | 291 | 240 | 265 | 7,003,400 | ▲ | 0.31% |
| 2025-03-11 | 3753 | フライト | 129,059 | 1.21% | 220 | 221 | 204 | 216 | 2,664,800 | ▼ | -0.12% |
| 2025-03-12 | 3753 | フライト | 145,459 | 1.36% | 216 | 224 | 206 | 213 | 2,026,000 | ▲ | 0.15% |
| 2025-03-17 | 3753 | フライト | 168,559 | 1.58% | 240 | 245 | 220 | 222 | 1,060,300 | ▲ | 0.21% |
| 2025-03-19 | 3753 | フライト | 177,359 | 1.66% | 263 | 285 | 249 | 257 | 2,262,700 | ▲ | 0.07% |
| 2025-03-24 | 3753 | フライト | 184,659 | 1.73% | 297 | 330 | 283 | 288 | 3,171,600 | ▲ | 0.07% |
| 2025-03-28 | 3753 | フライト | 197,659 | 1.86% | 267 | 273 | 255 | 258 | 364,300 | ▲ | 0.13% |
| 2025-04-03 | 3753 | フライト | 186,059 | 1.75% | 217 | 233 | 214 | 223 | 524,300 | ▼ | -0.11% |
| 2025-04-07 | 3753 | フライト | 70,359 | 0.66% | 187 | 194 | 170 | 178 | 1,027,300 | ▼ | -1.08% |
| 2025-04-09 | 3753 | フライト | 75,259 | 0.70% | 193 | 195 | 183 | 190 | 333,800 | ▲ | 0.03% |
| 2025-04-15 | 3753 | フライト | 92,159 | 0.86% | 218 | 226 | 214 | 217 | 305,000 | ▲ | 0.16% |
| 2025-04-16 | 3753 | フライト | 103,759 | 0.97% | 218 | 218 | 207 | 209 | 172,500 | ▲ | 0.1% |
| 2025-04-17 | 3753 | フライト | 108,059 | 1.01% | 207 | 213 | 204 | 209 | 124,900 | ▲ | 0.04% |
| 2025-04-18 | 3753 | フライト | 104,559 | 0.98% | 209 | 218 | 208 | 218 | 90,300 | ▼ | -0.03% |
| 2025-04-21 | 3753 | フライト | 84,359 | 0.71% | 216 | 228 | 207 | 227 | 619,000 | ▼ | -0.27% |
| 2025-04-22 | 3753 | フライト | 282,959 | 2.40% | 275 | 275 | 235 | 236 | 4,748,200 | ▲ | 1.69% |
| 2025-04-23 | 3753 | フライト | 297,859 | 2.53% | 235 | 247 | 228 | 235 | 1,373,300 | ▲ | 0.12% |
| 2025-04-25 | 3753 | フライト | 281,559 | 2.39% | 220 | 228 | 218 | 226 | 346,000 | ▼ | -0.13% |
| 2025-04-28 | 3753 | フライト | 282,859 | 2.40% | 226 | 230 | 224 | 224 | 119,600 | ▲ | 0% |
| 2025-04-30 | 3753 | フライト | 274,859 | 2.33% | 224 | 232 | 223 | 230 | 137,600 | ▼ | -0.06% |
| 2025-05-07 | 3753 | フライト | 269,259 | 2.29% | 222 | 229 | 220 | 220 | 120,000 | ▼ | -0.04% |
| 2025-05-12 | 3753 | フライト | 254,559 | 2.16% | 230 | 238 | 230 | 232 | 167,100 | ▼ | -0.12% |
| 2025-05-15 | 3753 | フライト | 239,359 | 2.03% | 240 | 244 | 239 | 239 | 130,900 | ▼ | -0.13% |
| 2025-05-16 | 3753 | フライト | 223,659 | 1.90% | 237 | 248 | 237 | 248 | 187,200 | ▼ | -0.12% |
| 2025-05-19 | 3753 | フライト | 198,359 | 1.68% | 247 | 251 | 243 | 249 | 317,600 | ▼ | -0.21% |
| 2025-05-20 | 3753 | フライト | 242,959 | 2.06% | 250 | 250 | 241 | 246 | 329,200 | ▲ | 0.38% |
| 2025-05-21 | 3753 | フライト | 327,759 | 2.78% | 210 | 222 | 206 | 211 | 1,238,900 | ▲ | 0.71% |
| 2025-05-26 | 3753 | フライト | 311,859 | 2.65% | 198 | 204 | 198 | 200 | 175,700 | ▼ | -0.12% |
| 2025-05-27 | 3753 | フライト | 302,759 | 2.57% | 203 | 204 | 200 | 202 | 78,500 | ▼ | -0.08% |
| 2025-05-28 | 3753 | フライト | 319,159 | 2.71% | 202 | 211 | 200 | 201 | 205,800 | ▲ | 0.14% |
| 2025-05-29 | 3753 | フライト | 312,559 | 2.65% | 203 | 203 | 197 | 198 | 193,200 | ▼ | -0.06% |
| 2025-05-30 | 3753 | フライト | 291,859 | 2.48% | 196 | 202 | 196 | 199 | 133,300 | ▼ | -0.16% |
| 2025-06-02 | 3753 | フライト | 267,159 | 2.27% | 199 | 208 | 199 | 208 | 123,400 | ▼ | -0.2% |
| 2025-06-03 | 3753 | フライト | 251,959 | 2.14% | 212 | 213 | 205 | 205 | 144,300 | ▼ | -0.12% |
| 2025-06-04 | 3753 | フライト | 242,159 | 2.05% | 208 | 209 | 205 | 207 | 72,300 | ▼ | -0.09% |
| 2024-03-04 | 3758 | アエリア | 141,600 | 0.59% | 339 | 345 | 337 | 344 | 93,700 | ▼ | -0.09% |
| 2024-03-07 | 3758 | アエリア | 115,500 | 0.48% | 398 | 398 | 368 | 369 | 502,200 | ▼ | -0.1% |
| 2024-05-31 | 3758 | アエリア | 167,600 | 0.70% | 300 | 301 | 285 | 297 | 994,900 | ▲ | 0.26% |
| 2024-06-03 | 3758 | アエリア | 164,900 | 0.69% | 295 | 302 | 290 | 297 | 249,800 | ▼ | -0.01% |
| 2024-06-04 | 3758 | アエリア | 167,400 | 0.70% | 296 | 307 | 296 | 305 | 198,900 | ▲ | 0.01% |
| 2024-06-05 | 3758 | アエリア | 165,300 | 0.69% | 305 | 307 | 298 | 300 | 157,900 | ▼ | -0.01% |
| 2024-06-06 | 3758 | アエリア | 165,600 | 0.70% | 302 | 302 | 292 | 296 | 125,700 | ▲ | 0.01% |
| 2024-06-10 | 3758 | アエリア | 161,900 | 0.68% | 287 | 291 | 283 | 289 | 162,800 | ▼ | -0.01% |
| 2024-06-14 | 3758 | アエリア | 141,300 | 0.59% | 307 | 316 | 299 | 305 | 764,800 | ▼ | -0.09% |
| 2024-06-17 | 3758 | アエリア | 147,000 | 0.62% | 304 | 305 | 294 | 297 | 303,500 | ▲ | 0.03% |
| 2024-06-18 | 3758 | アエリア | 141,500 | 0.59% | 302 | 303 | 298 | 303 | 116,300 | ▼ | -0.03% |
| 2024-06-20 | 3758 | アエリア | 142,800 | 0.60% | 308 | 315 | 308 | 311 | 122,900 | ▲ | 0.01% |
| 2024-06-21 | 3758 | アエリア | 129,100 | 0.54% | 312 | 319 | 310 | 316 | 164,900 | ▼ | -0.05% |
| 2024-06-25 | 3758 | アエリア | 103,800 | 0.43% | 318 | 322 | 315 | 322 | 97,800 | ▼ | -0.11% |
| 2024-03-04 | 3760 | ケイブ | 101,846 | 1.52% | 1,775 | 1,810 | 1,760 | 1,790 | 69,600 | ▼ | -0.08% |
| 2024-03-08 | 3760 | ケイブ | 110,846 | 1.65% | 1,737 | 1,760 | 1,718 | 1,720 | 59,600 | ▲ | 0.12% |
| 2024-03-15 | 3760 | ケイブ | 116,646 | 1.74% | 1,710 | 1,716 | 1,684 | 1,708 | 62,300 | ▲ | 0.09% |
| 2024-03-21 | 3760 | ケイブ | 122,846 | 1.83% | 1,888 | 1,888 | 1,845 | 1,848 | 94,100 | ▲ | 0.09% |
| 2024-03-26 | 3760 | ケイブ | 120,146 | 1.79% | 1,819 | 1,835 | 1,803 | 1,825 | 59,900 | ▼ | -0.04% |
| 2024-04-01 | 3760 | ケイブ | 121,046 | 1.80% | 1,800 | 1,836 | 1,788 | 1,795 | 65,600 | ▲ | 0.01% |
| 2024-04-09 | 3760 | ケイブ | 129,346 | 1.93% | 1,675 | 1,710 | 1,657 | 1,710 | 62,100 | ▲ | 0.12% |
| 2024-04-10 | 3760 | ケイブ | 136,946 | 2.04% | 1,711 | 1,758 | 1,699 | 1,725 | 147,700 | ▲ | 0.11% |
| 2024-04-11 | 3760 | ケイブ | 148,546 | 2.21% | 1,601 | 1,623 | 1,492 | 1,497 | 372,800 | ▲ | 0.16% |
| 2024-04-12 | 3760 | ケイブ | 132,546 | 1.98% | 1,495 | 1,520 | 1,410 | 1,426 | 258,700 | ▼ | -0.23% |
| 2024-04-16 | 3760 | ケイブ | 126,046 | 1.88% | 1,420 | 1,420 | 1,367 | 1,406 | 131,500 | ▼ | -0.1% |
| 2024-04-17 | 3760 | ケイブ | 120,046 | 1.79% | 1,419 | 1,428 | 1,355 | 1,369 | 113,500 | ▼ | -0.08% |
| 2024-04-18 | 3760 | ケイブ | 113,746 | 1.69% | 1,368 | 1,447 | 1,358 | 1,433 | 73,100 | ▼ | -0.1% |
| 2024-04-19 | 3760 | ケイブ | 121,446 | 1.81% | 1,437 | 1,571 | 1,392 | 1,532 | 316,600 | ▲ | 0.12% |
| 2024-04-22 | 3760 | ケイブ | 127,246 | 1.90% | 1,573 | 1,638 | 1,535 | 1,630 | 217,400 | ▲ | 0.08% |
| 2024-04-25 | 3760 | ケイブ | 126,046 | 1.88% | 1,540 | 1,568 | 1,507 | 1,521 | 81,000 | ▼ | -0.02% |
| 2024-04-30 | 3760 | ケイブ | 119,046 | 1.77% | 1,503 | 1,534 | 1,483 | 1,509 | 56,300 | ▼ | -0.1% |
| 2024-05-09 | 3760 | ケイブ | 105,346 | 1.57% | 1,574 | 1,608 | 1,555 | 1,571 | 85,300 | ▼ | -0.19% |
| 2024-05-13 | 3760 | ケイブ | 99,546 | 1.48% | 1,566 | 1,613 | 1,551 | 1,608 | 48,000 | ▼ | -0.09% |
| 2024-05-14 | 3760 | ケイブ | 88,346 | 1.31% | 1,607 | 1,674 | 1,601 | 1,655 | 66,700 | ▼ | -0.16% |
| 2024-05-15 | 3760 | ケイブ | 84,046 | 1.25% | 1,680 | 1,693 | 1,634 | 1,655 | 42,100 | ▼ | -0.06% |
| 2024-05-17 | 3760 | ケイブ | 79,946 | 1.19% | 1,712 | 1,730 | 1,684 | 1,711 | 51,400 | ▼ | -0.06% |
| 2024-05-30 | 3760 | ケイブ | 81,446 | 1.21% | 1,555 | 1,574 | 1,500 | 1,502 | 63,700 | ▲ | 0.02% |
| 2024-06-11 | 3760 | ケイブ | 79,846 | 1.19% | 1,550 | 1,555 | 1,539 | 1,544 | 7,700 | ▼ | -0.02% |
| 2024-06-13 | 3760 | ケイブ | 98,046 | 1.46% | 1,600 | 1,608 | 1,423 | 1,423 | 280,700 | ▲ | 0.27% |
| 2024-06-26 | 3760 | ケイブ | 100,646 | 1.50% | 1,425 | 1,498 | 1,422 | 1,498 | 62,200 | ▲ | 0.04% |
| 2024-06-27 | 3760 | ケイブ | 96,646 | 1.44% | 1,499 | 1,505 | 1,457 | 1,460 | 51,800 | ▼ | -0.06% |
| 2024-06-28 | 3760 | ケイブ | 92,846 | 1.38% | 1,460 | 1,460 | 1,440 | 1,449 | 22,100 | ▼ | -0.06% |
| 2024-07-01 | 3760 | ケイブ | 96,146 | 1.43% | 1,448 | 1,450 | 1,428 | 1,442 | 31,800 | ▲ | 0.05% |
| 2024-07-03 | 3760 | ケイブ | 102,546 | 1.53% | 1,446 | 1,448 | 1,400 | 1,440 | 49,500 | ▲ | 0.1% |
| 2024-07-10 | 3760 | ケイブ | 107,546 | 1.60% | 1,420 | 1,433 | 1,412 | 1,419 | 23,000 | ▲ | 0.07% |
| 2024-07-12 | 3760 | ケイブ | 105,646 | 1.57% | 1,370 | 1,434 | 1,370 | 1,415 | 68,700 | ▼ | -0.03% |
| 2024-07-16 | 3760 | ケイブ | 96,146 | 1.43% | 1,420 | 1,550 | 1,417 | 1,508 | 176,400 | ▼ | -0.14% |
| 2024-07-18 | 3760 | ケイブ | 92,146 | 1.37% | 1,333 | 1,361 | 1,223 | 1,245 | 382,700 | ▼ | -0.05% |
| 2024-07-19 | 3760 | ケイブ | 100,246 | 1.49% | 1,260 | 1,296 | 1,220 | 1,257 | 184,800 | ▲ | 0.11% |
| 2024-07-22 | 3760 | ケイブ | 91,546 | 1.36% | 1,264 | 1,266 | 1,192 | 1,196 | 208,100 | ▼ | -0.12% |
| 2024-07-26 | 3760 | ケイブ | 84,846 | 1.26% | 1,200 | 1,253 | 1,195 | 1,216 | 48,700 | ▼ | -0.1% |
| 2024-07-29 | 3760 | ケイブ | 79,846 | 1.19% | 1,235 | 1,280 | 1,216 | 1,267 | 93,500 | ▼ | -0.07% |
| 2024-07-30 | 3760 | ケイブ | 83,146 | 1.24% | 1,267 | 1,278 | 1,242 | 1,268 | 37,700 | ▲ | 0.05% |
| 2024-07-31 | 3760 | ケイブ | 89,246 | 1.33% | 1,250 | 1,256 | 1,221 | 1,244 | 46,100 | ▲ | 0.09% |
| 2024-08-01 | 3760 | ケイブ | 85,846 | 1.28% | 1,244 | 1,244 | 1,188 | 1,212 | 90,400 | ▼ | -0.05% |
| 2024-08-02 | 3760 | ケイブ | 59,646 | 0.89% | 1,152 | 1,186 | 1,100 | 1,109 | 209,900 | ▼ | -0.39% |
| 2024-08-05 | 3760 | ケイブ | 0 | 0.00% | 1,049 | 1,066 | 810 | 811 | 477,500 | ▼ | -0.89% |
| 2025-01-17 | 3760 | ケイブ | 45,546 | 0.68% | 885 | 885 | 864 | 869 | 54,100 | ▲ | 0.45% |
| 2025-01-20 | 3760 | ケイブ | 50,846 | 0.75% | 879 | 890 | 858 | 883 | 26,300 | ▲ | 0.06% |
| 2025-01-23 | 3760 | ケイブ | 45,146 | 0.67% | 915 | 918 | 906 | 909 | 16,300 | ▼ | -0.07% |
| 2025-01-24 | 3760 | ケイブ | 6,346 | 0.09% | 909 | 929 | 909 | 922 | 26,100 | ▼ | -0.58% |
| 2024-08-14 | 3765 | ガンホー | 435,710 | 0.52% | 2,820 | 2,894 | 2,802 | 2,887 | 327,500 | ▲ | 0.09% |
| 2024-08-19 | 3765 | ガンホー | 535,910 | 0.64% | 2,894 | 2,918 | 2,890 | 2,914 | 160,400 | ▲ | 0.12% |
| 2024-09-19 | 3765 | ガンホー | 497,119 | 0.59% | 3,068 | 3,088 | 3,023 | 3,070 | 547,900 | ▼ | -0.05% |
| 2024-09-26 | 3765 | ガンホー | 411,919 | 0.49% | 3,120 | 3,178 | 3,109 | 3,167 | 310,300 | ▼ | -0.09% |
| 2024-11-06 | 3765 | ガンホー | 417,919 | 0.50% | 3,377 | 3,429 | 3,347 | 3,409 | 239,700 | ▲ | 0.08% |
| 2024-11-13 | 3765 | ガンホー | 546,419 | 0.65% | 3,256 | 3,283 | 3,062 | 3,126 | 1,034,000 | ▲ | 0.15% |
| 2024-11-19 | 3765 | ガンホー | 495,619 | 0.59% | 3,083 | 3,087 | 3,010 | 3,057 | 258,300 | ▼ | -0.06% |
| 2024-11-26 | 3765 | ガンホー | 403,892 | 0.48% | 2,937 | 3,009 | 2,935 | 3,000 | 232,900 | ▼ | -0.1% |
| 2024-12-05 | 3765 | ガンホー | 419,147 | 0.50% | 3,148 | 3,155 | 3,104 | 3,142 | 321,900 | ▲ | 0.02% |
| 2024-12-09 | 3765 | ガンホー | 410,847 | 0.49% | 3,115 | 3,127 | 3,091 | 3,106 | 139,100 | ▼ | -0.01% |
| 2024-12-17 | 3765 | ガンホー | 428,847 | 0.51% | 3,140 | 3,259 | 3,134 | 3,227 | 276,700 | ▲ | 0.02% |
| 2024-12-23 | 3765 | ガンホー | 500,947 | 0.60% | 3,250 | 3,280 | 3,221 | 3,280 | 259,000 | ▲ | 0.08% |
| 2025-01-10 | 3765 | ガンホー | 582,318 | 0.70% | 3,191 | 3,260 | 3,190 | 3,206 | 135,500 | ▲ | 0.09% |
| 2025-01-14 | 3765 | ガンホー | 563,218 | 0.67% | 3,196 | 3,208 | 3,135 | 3,147 | 203,700 | ▼ | -0.02% |
| 2025-01-23 | 3765 | ガンホー | 495,018 | 0.59% | 3,174 | 3,205 | 3,148 | 3,178 | 203,200 | ▼ | -0.08% |
| 2025-02-10 | 3765 | ガンホー | 414,893 | 0.49% | 3,339 | 3,391 | 3,322 | 3,383 | 244,900 | ▼ | -0.09% |
| 2025-02-10 | 3765 | ガンホー | 414,893 | 0.49% | 3,339 | 3,391 | 3,322 | 3,383 | 244,900 | ▼ | -0.09% |
| 2024-08-08 | 3769 | ＧＭＯ－ＰＧ | 490,775 | 0.64% | 8,290 | 8,452 | 8,191 | 8,400 | 478,300 | ▲ | 0.24% |
| 2024-08-14 | 3769 | ＧＭＯ－ＰＧ | 443,875 | 0.57% | 8,030 | 8,149 | 7,837 | 8,149 | 359,300 | ▼ | -0.07% |
| 2024-08-22 | 3769 | ＧＭＯ－ＰＧ | 483,425 | 0.63% | 8,853 | 9,300 | 8,827 | 9,218 | 583,900 | ▲ | 0.06% |
| 2024-09-02 | 3769 | ＧＭＯ－ＰＧ | 500,676 | 0.65% | 9,183 | 9,250 | 8,980 | 9,003 | 315,900 | ▼ | -0.04% |
| 2024-09-17 | 3769 | ＧＭＯ－ＰＧ | 400,870 | 0.52% | 9,007 | 9,172 | 8,867 | 9,117 | 363,300 | ▼ | -0.13% |
| 2024-09-19 | 3769 | ＧＭＯ－ＰＧ | 289,370 | 0.37% | 9,180 | 9,296 | 9,066 | 9,223 | 251,400 | ▼ | -0.15% |
| 2025-03-05 | 3769 | ＧＭＯ－ＰＧ | 417,062 | 0.54% | 7,506 | 7,534 | 7,371 | 7,480 | 321,500 | ▲ | 0.09% |
| 2025-03-10 | 3769 | ＧＭＯ－ＰＧ | 890,882 | 1.16% | 7,320 | 7,448 | 7,288 | 7,415 | 190,200 | ▲ | 0.61% |
| 2025-03-19 | 3769 | ＧＭＯ－ＰＧ | 923,383 | 1.20% | 7,775 | 7,851 | 7,743 | 7,764 | 137,400 | ▲ | 0.04% |
| 2025-04-04 | 3769 | ＧＭＯ－ＰＧ | 914,022 | 1.19% | 7,873 | 8,232 | 7,871 | 8,012 | 437,500 | ▼ | -0.01% |
| 2025-04-07 | 3769 | ＧＭＯ－ＰＧ | 920,422 | 1.20% | 7,562 | 7,801 | 7,418 | 7,500 | 515,100 | ▲ | 0.01% |
| 2025-04-21 | 3769 | ＧＭＯ－ＰＧ | 905,145 | 1.18% | 8,899 | 9,106 | 8,796 | 9,106 | 193,200 | ▼ | -0.02% |
| 2025-04-28 | 3769 | ＧＭＯ－ＰＧ | 815,645 | 1.06% | 8,820 | 9,080 | 8,805 | 9,030 | 985,700 | ▼ | -0.11% |
| 2025-05-01 | 3769 | ＧＭＯ－ＰＧ | 844,345 | 1.10% | 8,906 | 8,956 | 8,830 | 8,937 | 137,500 | ▲ | 0.04% |
| 2025-05-16 | 3769 | ＧＭＯ－ＰＧ | 817,360 | 1.06% | 8,370 | 8,460 | 8,256 | 8,436 | 420,800 | ▼ | -0.04% |
| 2025-05-21 | 3769 | ＧＭＯ－ＰＧ | 754,139 | 0.98% | 8,428 | 8,458 | 8,241 | 8,259 | 326,200 | ▼ | -0.08% |
| 2025-05-22 | 3769 | ＧＭＯ－ＰＧ | 777,915 | 1.01% | 8,259 | 8,362 | 8,203 | 8,245 | 226,700 | ▲ | 0.03% |
| 2025-05-23 | 3769 | ＧＭＯ－ＰＧ | 745,215 | 0.97% | 8,272 | 8,425 | 8,226 | 8,391 | 179,200 | ▼ | -0.04% |
| 2025-05-27 | 3769 | ＧＭＯ－ＰＧ | 767,415 | 1.00% | 8,645 | 8,671 | 8,607 | 8,611 | 89,900 | ▲ | 0.03% |
| 2025-05-28 | 3769 | ＧＭＯ－ＰＧ | 758,582 | 0.99% | 8,694 | 8,715 | 8,522 | 8,522 | 152,700 | ▼ | -0.01% |
| 2025-06-02 | 3769 | ＧＭＯ－ＰＧ | 771,682 | 1.00% | 8,848 | 8,998 | 8,848 | 8,978 | 172,500 | ▲ | 0.01% |
| 2024-03-21 | 3776 | ＢＢタワー | 356,513 | 0.57% | 178 | 184 | 176 | 178 | 1,219,800 | ▲ | 0.07% |
| 2024-03-25 | 3776 | ＢＢタワー | 405,413 | 0.65% | 184 | 191 | 182 | 182 | 2,125,400 | ▲ | 0.08% |
| 2024-03-29 | 3776 | ＢＢタワー | 275,513 | 0.44% | 174 | 198 | 173 | 194 | 11,987,900 | ▼ | -0.21% |
| 2024-04-01 | 3776 | ＢＢタワー | 507,013 | 0.82% | 190 | 200 | 188 | 197 | 4,702,800 | ▲ | 0.37% |
| 2024-04-02 | 3776 | ＢＢタワー | 600,913 | 0.97% | 204 | 206 | 184 | 185 | 4,900,400 | ▲ | 0.15% |
| 2024-04-03 | 3776 | ＢＢタワー | 719,413 | 1.16% | 184 | 202 | 183 | 191 | 4,862,200 | ▲ | 0.18% |
| 2024-04-04 | 3776 | ＢＢタワー | 848,113 | 1.37% | 191 | 199 | 187 | 189 | 2,871,500 | ▲ | 0.21% |
| 2024-04-10 | 3776 | ＢＢタワー | 872,313 | 1.41% | 190 | 202 | 183 | 190 | 8,485,200 | ▲ | 0.03% |
| 2024-04-12 | 3776 | ＢＢタワー | 849,913 | 1.38% | 182 | 194 | 181 | 187 | 2,717,200 | ▼ | -0.03% |
| 2024-04-15 | 3776 | ＢＢタワー | 929,313 | 1.50% | 182 | 184 | 174 | 179 | 2,066,800 | ▲ | 0.12% |
| 2024-04-17 | 3776 | ＢＢタワー | 906,013 | 1.46% | 173 | 175 | 167 | 168 | 1,562,600 | ▼ | -0.04% |
| 2024-04-18 | 3776 | ＢＢタワー | 929,413 | 1.50% | 166 | 172 | 165 | 166 | 1,019,800 | ▲ | 0.04% |
| 2024-04-19 | 3776 | ＢＢタワー | 987,613 | 1.60% | 175 | 176 | 161 | 170 | 2,918,900 | ▲ | 0.1% |
| 2024-04-25 | 3776 | ＢＢタワー | 1,320,213 | 2.14% | 175 | 203 | 172 | 179 | 15,758,900 | ▲ | 0.54% |
| 2024-04-30 | 3776 | ＢＢタワー | 1,611,113 | 2.61% | 190 | 207 | 186 | 206 | 10,349,800 | ▲ | 0.46% |
| 2024-05-01 | 3776 | ＢＢタワー | 1,925,813 | 3.12% | 199 | 201 | 188 | 194 | 9,092,900 | ▲ | 0.51% |
| 2024-05-07 | 3776 | ＢＢタワー | 1,704,413 | 2.76% | 216 | 239 | 216 | 239 | 14,983,900 | ▼ | -0.36% |
| 2024-05-08 | 3776 | ＢＢタワー | 619,813 | 1.00% | 251 | 316 | 228 | 276 | 67,143,000 | ▼ | -1.75% |
| 2024-05-09 | 3776 | ＢＢタワー | 1,604,013 | 2.60% | 278 | 296 | 245 | 277 | 40,309,500 | ▲ | 1.6% |
| 2024-05-10 | 3776 | ＢＢタワー | 2,610,813 | 4.23% | 285 | 301 | 259 | 264 | 25,431,300 | ▲ | 1.63% |
| 2024-05-13 | 3776 | ＢＢタワー | 2,909,013 | 4.71% | 250 | 264 | 243 | 255 | 9,942,300 | ▲ | 0.47% |
| 2024-05-14 | 3776 | ＢＢタワー | 3,163,613 | 5.13% | 261 | 285 | 252 | 257 | 15,677,500 | ▲ | 0.41% |
| 2024-05-15 | 3776 | ＢＢタワー | 3,315,513 | 5.37% | 260 | 270 | 248 | 249 | 6,860,900 | ▲ | 0.24% |
| 2024-05-16 | 3776 | ＢＢタワー | 3,160,013 | 5.12% | 250 | 255 | 235 | 243 | 6,024,400 | ▼ | -0.25% |
| 2024-05-20 | 3776 | ＢＢタワー | 2,782,713 | 4.51% | 247 | 278 | 247 | 274 | 9,278,600 | ▼ | -0.61% |
| 2024-05-21 | 3776 | ＢＢタワー | 3,004,713 | 4.87% | 285 | 297 | 270 | 291 | 15,364,800 | ▲ | 0.36% |
| 2024-05-22 | 3776 | ＢＢタワー | 3,409,313 | 5.52% | 297 | 298 | 282 | 290 | 9,429,500 | ▲ | 0.64% |
| 2024-05-23 | 3776 | ＢＢタワー | 4,109,713 | 6.66% | 296 | 301 | 280 | 281 | 8,873,100 | ▲ | 1.14% |
| 2024-05-24 | 3776 | ＢＢタワー | 4,263,713 | 6.91% | 270 | 285 | 256 | 259 | 10,401,600 | ▲ | 0.25% |
| 2024-05-27 | 3776 | ＢＢタワー | 4,055,013 | 6.57% | 258 | 268 | 251 | 265 | 3,803,300 | ▼ | -0.33% |
| 2024-05-28 | 3776 | ＢＢタワー | 4,094,713 | 6.64% | 262 | 274 | 260 | 262 | 2,773,100 | ▲ | 0.06% |
| 2024-05-29 | 3776 | ＢＢタワー | 4,195,913 | 6.80% | 262 | 262 | 240 | 240 | 5,667,000 | ▲ | 0.16% |
| 2024-05-30 | 3776 | ＢＢタワー | 3,841,813 | 6.23% | 235 | 237 | 222 | 229 | 5,177,700 | ▼ | -0.56% |
| 2024-05-31 | 3776 | ＢＢタワー | 3,702,113 | 6.00% | 228 | 245 | 228 | 237 | 3,211,500 | ▼ | -0.23% |
| 2024-06-03 | 3776 | ＢＢタワー | 3,615,613 | 5.86% | 235 | 240 | 229 | 234 | 2,488,900 | ▼ | -0.13% |
| 2024-06-05 | 3776 | ＢＢタワー | 3,776,913 | 6.12% | 232 | 235 | 222 | 225 | 2,709,300 | ▲ | 0.25% |
| 2024-06-06 | 3776 | ＢＢタワー | 3,740,513 | 6.06% | 229 | 229 | 215 | 219 | 2,450,300 | ▼ | -0.06% |
| 2024-06-11 | 3776 | ＢＢタワー | 3,810,713 | 6.17% | 217 | 222 | 214 | 216 | 1,340,300 | ▲ | 0.11% |
| 2024-06-12 | 3776 | ＢＢタワー | 3,738,613 | 6.06% | 216 | 222 | 216 | 219 | 830,200 | ▼ | -0.11% |
| 2024-06-13 | 3776 | ＢＢタワー | 3,641,913 | 5.90% | 220 | 236 | 220 | 230 | 2,590,500 | ▼ | -0.15% |
| 2024-06-19 | 3776 | ＢＢタワー | 3,534,813 | 5.73% | 219 | 226 | 218 | 222 | 816,600 | ▼ | -0.16% |
| 2024-06-20 | 3776 | ＢＢタワー | 3,460,113 | 5.61% | 220 | 224 | 218 | 220 | 686,000 | ▼ | -0.12% |
| 2024-06-21 | 3776 | ＢＢタワー | 3,341,413 | 5.41% | 220 | 229 | 219 | 226 | 1,076,500 | ▼ | -0.2% |
| 2024-06-25 | 3776 | ＢＢタワー | 3,328,713 | 5.39% | 232 | 236 | 228 | 230 | 685,000 | ▼ | -0.02% |
| 2024-06-28 | 3776 | ＢＢタワー | 3,338,313 | 5.41% | 220 | 220 | 217 | 217 | 564,900 | ▲ | 0.02% |
| 2024-07-02 | 3776 | ＢＢタワー | 3,125,813 | 5.06% | 207 | 212 | 205 | 206 | 1,050,000 | ▼ | -0.35% |
| 2024-07-03 | 3776 | ＢＢタワー | 2,887,813 | 4.68% | 209 | 217 | 207 | 213 | 1,292,600 | ▼ | -0.37% |
| 2024-07-05 | 3776 | ＢＢタワー | 2,687,213 | 4.35% | 210 | 217 | 208 | 212 | 1,156,900 | ▼ | -0.33% |
| 2024-07-05 | 3776 | ＢＢタワー | 2,687,213 | 4.35% | 210 | 217 | 208 | 212 | 1,156,900 | ▼ | -0.33% |
| 2024-07-08 | 3776 | ＢＢタワー | 2,609,913 | 4.23% | 211 | 218 | 211 | 211 | 944,400 | ▼ | -0.11% |
| 2024-07-10 | 3776 | ＢＢタワー | 2,369,413 | 3.84% | 210 | 210 | 199 | 203 | 2,714,800 | ▼ | -0.39% |
| 2024-07-11 | 3776 | ＢＢタワー | 2,171,613 | 3.52% | 201 | 204 | 196 | 203 | 1,372,700 | ▼ | -0.31% |
| 2024-07-12 | 3776 | ＢＢタワー | 2,142,713 | 3.47% | 201 | 208 | 201 | 205 | 937,700 | ▼ | -0.04% |
| 2024-07-17 | 3776 | ＢＢタワー | 2,174,613 | 3.52% | 204 | 207 | 201 | 204 | 606,300 | ▲ | 0.04% |
| 2024-07-19 | 3776 | ＢＢタワー | 2,076,713 | 3.36% | 199 | 199 | 195 | 196 | 1,186,900 | ▼ | -0.16% |
| 2024-07-22 | 3776 | ＢＢタワー | 2,019,913 | 3.27% | 195 | 197 | 192 | 194 | 773,500 | ▼ | -0.08% |
| 2024-07-25 | 3776 | ＢＢタワー | 1,928,513 | 3.12% | 192 | 196 | 189 | 194 | 849,400 | ▼ | -0.14% |
| 2024-07-31 | 3776 | ＢＢタワー | 1,907,013 | 3.09% | 190 | 197 | 190 | 195 | 575,700 | ▼ | -0.03% |
| 2024-08-02 | 3776 | ＢＢタワー | 1,764,113 | 2.86% | 175 | 182 | 175 | 176 | 1,574,600 | ▼ | -0.23% |
| 2024-08-05 | 3776 | ＢＢタワー | 1,314,613 | 2.13% | 166 | 168 | 126 | 137 | 4,828,900 | ▼ | -0.73% |
| 2024-08-06 | 3776 | ＢＢタワー | 1,273,913 | 2.06% | 152 | 161 | 147 | 156 | 1,753,900 | ▼ | -0.06% |
| 2024-08-07 | 3776 | ＢＢタワー | 1,322,413 | 2.14% | 151 | 169 | 151 | 166 | 2,310,500 | ▲ | 0.08% |
| 2024-08-08 | 3776 | ＢＢタワー | 1,372,813 | 2.22% | 201 | 206 | 178 | 180 | 13,051,200 | ▲ | 0.08% |
| 2024-08-09 | 3776 | ＢＢタワー | 1,137,313 | 1.84% | 179 | 196 | 177 | 185 | 4,222,900 | ▼ | -0.38% |
| 2024-08-13 | 3776 | ＢＢタワー | 1,072,213 | 1.73% | 186 | 199 | 185 | 197 | 2,935,300 | ▼ | -0.11% |
| 2024-08-15 | 3776 | ＢＢタワー | 1,143,113 | 1.85% | 196 | 197 | 189 | 191 | 1,728,000 | ▲ | 0.12% |
| 2024-08-19 | 3776 | ＢＢタワー | 1,368,613 | 2.21% | 203 | 206 | 189 | 189 | 1,773,500 | ▲ | 0.35% |
| 2024-08-21 | 3776 | ＢＢタワー | 1,485,213 | 2.40% | 208 | 217 | 204 | 208 | 2,502,800 | ▲ | 0.18% |
| 2024-08-23 | 3776 | ＢＢタワー | 1,646,813 | 2.67% | 209 | 209 | 198 | 201 | 1,792,900 | ▲ | 0.27% |
| 2024-08-26 | 3776 | ＢＢタワー | 1,580,213 | 2.56% | 202 | 214 | 200 | 214 | 1,857,900 | ▼ | -0.1% |
| 2024-08-30 | 3776 | ＢＢタワー | 1,553,513 | 2.51% | 204 | 209 | 202 | 207 | 567,500 | ▼ | -0.09% |
| 2024-09-02 | 3776 | ＢＢタワー | 1,356,713 | 2.20% | 208 | 221 | 207 | 220 | 3,679,500 | ▼ | -0.3% |
| 2024-09-03 | 3776 | ＢＢタワー | 1,342,313 | 2.17% | 221 | 231 | 215 | 217 | 3,840,200 | ▼ | -0.03% |
| 2024-09-04 | 3776 | ＢＢタワー | 1,476,613 | 2.39% | 207 | 211 | 201 | 203 | 2,374,200 | ▲ | 0.22% |
| 2024-09-05 | 3776 | ＢＢタワー | 1,405,913 | 2.27% | 203 | 212 | 200 | 208 | 1,450,900 | ▼ | -0.12% |
| 2024-09-06 | 3776 | ＢＢタワー | 1,460,213 | 2.36% | 208 | 208 | 198 | 200 | 1,468,500 | ▲ | 0.08% |
| 2024-09-10 | 3776 | ＢＢタワー | 1,405,713 | 2.27% | 202 | 202 | 196 | 198 | 586,100 | ▼ | -0.08% |
| 2024-09-12 | 3776 | ＢＢタワー | 898,413 | 1.45% | 204 | 227 | 202 | 224 | 4,852,800 | ▼ | -0.82% |
| 2024-09-13 | 3776 | ＢＢタワー | 862,413 | 1.39% | 220 | 229 | 215 | 217 | 2,662,200 | ▼ | -0.06% |
| 2024-09-17 | 3776 | ＢＢタワー | 938,613 | 1.52% | 220 | 221 | 209 | 212 | 1,179,600 | ▲ | 0.13% |
| 2024-09-19 | 3776 | ＢＢタワー | 895,813 | 1.45% | 210 | 218 | 210 | 212 | 988,200 | ▼ | -0.07% |
| 2024-09-24 | 3776 | ＢＢタワー | 844,913 | 1.37% | 213 | 219 | 208 | 208 | 1,192,800 | ▼ | -0.07% |
| 2024-09-26 | 3776 | ＢＢタワー | 522,313 | 0.84% | 208 | 222 | 207 | 219 | 2,347,700 | ▼ | -0.53% |
| 2024-09-27 | 3776 | ＢＢタワー | 468,613 | 0.75% | 221 | 226 | 217 | 221 | 1,159,400 | ▼ | -0.08% |
| 2024-09-30 | 3776 | ＢＢタワー | 567,613 | 0.92% | 213 | 218 | 207 | 209 | 1,837,600 | ▲ | 0.17% |
| 2024-10-03 | 3776 | ＢＢタワー | 508,513 | 0.82% | 214 | 218 | 210 | 213 | 1,188,900 | ▼ | -0.1% |
| 2024-10-07 | 3776 | ＢＢタワー | 474,113 | 0.76% | 217 | 222 | 216 | 218 | 883,800 | ▼ | -0.05% |
| 2024-10-08 | 3776 | ＢＢタワー | 419,713 | 0.68% | 216 | 223 | 214 | 215 | 797,900 | ▼ | -0.07% |
| 2024-10-09 | 3776 | ＢＢタワー | 442,113 | 0.71% | 216 | 219 | 214 | 219 | 474,900 | ▲ | 0.02% |
| 2024-10-16 | 3776 | ＢＢタワー | 532,413 | 0.86% | 215 | 216 | 211 | 213 | 593,300 | ▲ | 0.15% |
| 2024-10-17 | 3776 | ＢＢタワー | 596,213 | 0.96% | 213 | 214 | 208 | 209 | 958,200 | ▲ | 0.09% |
| 2024-10-18 | 3776 | ＢＢタワー | 641,513 | 1.04% | 210 | 210 | 208 | 209 | 510,100 | ▲ | 0.08% |
| 2024-10-23 | 3776 | ＢＢタワー | 695,313 | 1.12% | 204 | 204 | 198 | 201 | 870,600 | ▲ | 0.08% |
| 2024-10-25 | 3776 | ＢＢタワー | 774,913 | 1.25% | 201 | 202 | 196 | 197 | 916,900 | ▲ | 0.12% |
| 2024-10-29 | 3776 | ＢＢタワー | 813,913 | 1.31% | 206 | 210 | 203 | 209 | 857,100 | ▲ | 0.06% |
| 2024-10-30 | 3776 | ＢＢタワー | 878,613 | 1.42% | 212 | 214 | 210 | 214 | 1,149,000 | ▲ | 0.1% |
| 2024-10-31 | 3776 | ＢＢタワー | 1,133,713 | 1.83% | 215 | 215 | 194 | 195 | 3,113,500 | ▲ | 0.41% |
| 2024-11-06 | 3776 | ＢＢタワー | 1,106,813 | 1.79% | 189 | 191 | 185 | 187 | 918,200 | ▼ | -0.04% |
| 2024-11-07 | 3776 | ＢＢタワー | 1,121,913 | 1.81% | 189 | 191 | 186 | 186 | 569,400 | ▲ | 0.02% |
| 2024-11-25 | 3776 | ＢＢタワー | 1,176,713 | 1.90% | 189 | 192 | 188 | 191 | 709,000 | ▲ | 0.08% |
| 2024-11-28 | 3776 | ＢＢタワー | 1,170,313 | 1.89% | 188 | 190 | 185 | 186 | 407,000 | ▼ | -0.01% |
| 2024-12-03 | 3776 | ＢＢタワー | 1,172,213 | 1.90% | 190 | 192 | 186 | 188 | 487,200 | ▲ | 0.01% |
| 2024-12-09 | 3776 | ＢＢタワー | 1,135,213 | 1.84% | 187 | 191 | 186 | 188 | 466,600 | ▼ | -0.05% |
| 2024-12-10 | 3776 | ＢＢタワー | 1,211,813 | 1.96% | 189 | 189 | 183 | 184 | 438,600 | ▲ | 0.11% |
| 2024-12-17 | 3776 | ＢＢタワー | 1,164,113 | 1.88% | 182 | 183 | 178 | 179 | 284,900 | ▼ | -0.08% |
| 2024-12-20 | 3776 | ＢＢタワー | 1,095,213 | 1.77% | 180 | 181 | 178 | 178 | 407,000 | ▼ | -0.1% |
| 2024-12-25 | 3776 | ＢＢタワー | 1,034,313 | 1.67% | 176 | 180 | 176 | 178 | 446,600 | ▼ | -0.1% |
| 2024-12-27 | 3776 | ＢＢタワー | 975,613 | 1.58% | 177 | 183 | 177 | 180 | 399,200 | ▼ | -0.08% |
| 2025-01-07 | 3776 | ＢＢタワー | 922,613 | 1.49% | 184 | 184 | 182 | 183 | 202,500 | ▼ | -0.09% |
| 2025-01-08 | 3776 | ＢＢタワー | 947,013 | 1.53% | 188 | 191 | 185 | 189 | 1,013,200 | ▲ | 0.04% |
| 2025-01-14 | 3776 | ＢＢタワー | 1,013,213 | 1.64% | 188 | 190 | 184 | 184 | 403,000 | ▲ | 0.1% |
| 2025-01-16 | 3776 | ＢＢタワー | 1,066,013 | 1.72% | 184 | 186 | 180 | 182 | 436,400 | ▲ | 0.08% |
| 2025-01-21 | 3776 | ＢＢタワー | 1,043,513 | 1.69% | 181 | 182 | 178 | 181 | 248,800 | ▼ | -0.03% |
| 2025-01-23 | 3776 | ＢＢタワー | 967,913 | 1.56% | 187 | 192 | 186 | 190 | 794,000 | ▼ | -0.12% |
| 2025-01-28 | 3776 | ＢＢタワー | 912,413 | 1.47% | 188 | 192 | 187 | 191 | 317,800 | ▼ | -0.09% |
| 2025-02-07 | 3776 | ＢＢタワー | 835,013 | 1.35% | 189 | 191 | 163 | 167 | 2,872,900 | ▼ | -0.11% |
| 2025-02-07 | 3776 | ＢＢタワー | 835,013 | 1.35% | 189 | 191 | 163 | 167 | 2,872,900 | ▼ | -0.11% |
| 2025-02-14 | 3776 | ＢＢタワー | 647,113 | 1.04% | 163 | 165 | 156 | 156 | 2,049,300 | ▼ | -0.31% |
| 2025-02-18 | 3776 | ＢＢタワー | 681,113 | 1.10% | 157 | 160 | 154 | 158 | 517,600 | ▲ | 0.06% |
| 2025-02-19 | 3776 | ＢＢタワー | 667,413 | 1.08% | 158 | 161 | 156 | 159 | 410,000 | ▼ | -0.02% |
| 2025-02-28 | 3776 | ＢＢタワー | 615,013 | 0.99% | 153 | 154 | 150 | 150 | 520,800 | ▼ | -0.09% |
| 2025-03-10 | 3776 | ＢＢタワー | 535,513 | 0.86% | 154 | 157 | 153 | 156 | 257,900 | ▼ | -0.13% |
| 2025-03-31 | 3776 | ＢＢタワー | 574,713 | 0.93% | 152 | 152 | 147 | 148 | 679,600 | ▲ | 0.07% |
| 2025-04-01 | 3776 | ＢＢタワー | 619,713 | 1.00% | 149 | 150 | 146 | 148 | 251,700 | ▲ | 0.06% |
| 2025-04-03 | 3776 | ＢＢタワー | 685,813 | 1.11% | 143 | 144 | 140 | 140 | 580,800 | ▲ | 0.11% |
| 2025-04-04 | 3776 | ＢＢタワー | 490,813 | 0.79% | 136 | 138 | 128 | 132 | 1,319,400 | ▼ | -0.32% |
| 2025-04-10 | 3776 | ＢＢタワー | 411,213 | 0.66% | 135 | 135 | 130 | 133 | 505,600 | ▼ | -0.13% |
| 2025-05-08 | 3776 | ＢＢタワー | 435,213 | 0.70% | 135 | 135 | 133 | 135 | 78,800 | ▲ | 0.03% |
| 2025-05-09 | 3776 | ＢＢタワー | 427,813 | 0.69% | 134 | 138 | 133 | 137 | 251,100 | ▼ | -0.01% |
| 2025-05-16 | 3776 | ＢＢタワー | 368,213 | 0.59% | 139 | 143 | 138 | 140 | 299,200 | ▼ | -0.09% |
| 2025-05-29 | 3776 | ＢＢタワー | 293,913 | 0.47% | 142 | 144 | 142 | 143 | 85,200 | ▼ | -0.12% |
| 2024-03-01 | 3778 | さくらネット | 551,320 | 1.46% | 6,600 | 7,450 | 6,600 | 7,360 | 9,087,400 | ▼ | -0.16% |
| 2024-03-04 | 3778 | さくらネット | 595,520 | 1.58% | 8,000 | 8,860 | 7,920 | 8,860 | 9,056,100 | ▲ | 0.12% |
| 2024-03-05 | 3778 | さくらネット | 534,920 | 1.42% | 9,010 | 10,140 | 8,500 | 9,850 | 14,775,000 | ▼ | -0.16% |
| 2024-03-06 | 3778 | さくらネット | 518,620 | 1.37% | 9,250 | 9,980 | 9,180 | 9,540 | 6,156,900 | ▼ | -0.04% |
| 2024-03-07 | 3778 | さくらネット | 391,920 | 1.04% | 10,200 | 10,980 | 9,660 | 10,270 | 8,586,400 | ▼ | -0.33% |
| 2024-03-08 | 3778 | さくらネット | 476,520 | 1.26% | 10,660 | 10,770 | 7,800 | 8,120 | 7,920,700 | ▲ | 0.21% |
| 2024-03-11 | 3778 | さくらネット | 529,620 | 1.40% | 6,620 | 6,620 | 6,620 | 6,620 | 301,400 | ▲ | 0.13% |
| 2024-03-12 | 3778 | さくらネット | 501,620 | 1.33% | 5,620 | 5,620 | 5,620 | 5,620 | 1,293,200 | ▼ | -0.06% |
| 2024-03-13 | 3778 | さくらネット | 638,620 | 1.69% | 6,220 | 6,620 | 5,840 | 6,620 | 6,792,400 | ▲ | 0.35% |
| 2024-03-18 | 3778 | さくらネット | 549,620 | 1.46% | 6,390 | 7,140 | 6,350 | 7,140 | 4,170,000 | ▼ | -0.23% |
| 2024-03-21 | 3778 | さくらネット | 603,822 | 1.60% | 8,100 | 8,110 | 7,570 | 7,570 | 3,396,700 | ▲ | 0.14% |
| 2024-03-25 | 3778 | さくらネット | 873,122 | 2.32% | 6,900 | 7,030 | 6,570 | 6,570 | 2,062,000 | ▲ | 0.71% |
| 2024-03-26 | 3778 | さくらネット | 865,222 | 2.29% | 6,700 | 7,010 | 6,520 | 6,630 | 1,703,900 | ▼ | -0.02% |
| 2024-03-27 | 3778 | さくらネット | 882,822 | 2.34% | 6,610 | 6,610 | 6,200 | 6,360 | 1,554,700 | ▲ | 0.04% |
| 2024-03-28 | 3778 | さくらネット | 1,025,822 | 2.72% | 6,150 | 6,380 | 6,060 | 6,090 | 1,364,500 | ▲ | 0.38% |
| 2024-03-29 | 3778 | さくらネット | 1,232,222 | 3.27% | 6,060 | 6,120 | 5,640 | 5,680 | 3,140,500 | ▲ | 0.54% |
| 2024-04-01 | 3778 | さくらネット | 1,202,222 | 3.19% | 5,600 | 5,620 | 5,270 | 5,340 | 2,444,100 | ▼ | -0.08% |
| 2024-04-02 | 3778 | さくらネット | 1,360,122 | 3.61% | 5,250 | 5,430 | 4,840 | 4,885 | 4,170,300 | ▲ | 0.41% |
| 2024-04-03 | 3778 | さくらネット | 1,617,123 | 4.29% | 4,750 | 4,980 | 4,425 | 4,455 | 6,860,400 | ▲ | 0.68% |
| 2024-04-04 | 3778 | さくらネット | 1,716,323 | 4.56% | 4,640 | 4,675 | 4,240 | 4,470 | 7,533,700 | ▲ | 0.26% |
| 2024-04-05 | 3778 | さくらネット | 1,735,223 | 4.61% | 4,330 | 4,570 | 4,240 | 4,360 | 5,876,600 | ▲ | 0.05% |
| 2024-04-08 | 3778 | さくらネット | 2,134,525 | 5.67% | 4,470 | 4,785 | 4,255 | 4,355 | 10,087,900 | ▲ | 1.05% |
| 2024-04-09 | 3778 | さくらネット | 1,967,525 | 5.22% | 4,420 | 5,060 | 4,350 | 4,865 | 21,899,800 | ▼ | -0.45% |
| 2024-04-10 | 3778 | さくらネット | 2,028,925 | 5.39% | 5,300 | 5,570 | 5,120 | 5,570 | 18,242,600 | ▲ | 0.16% |
| 2024-04-11 | 3778 | さくらネット | 2,535,125 | 6.73% | 5,670 | 5,700 | 5,200 | 5,310 | 9,749,800 | ▲ | 1.34% |
| 2024-04-12 | 3778 | さくらネット | 2,284,825 | 6.07% | 5,280 | 6,150 | 5,250 | 5,830 | 21,296,200 | ▼ | -0.66% |
| 2024-04-15 | 3778 | さくらネット | 2,412,225 | 6.41% | 5,630 | 5,880 | 5,460 | 5,740 | 8,392,800 | ▲ | 0.33% |
| 2024-04-16 | 3778 | さくらネット | 2,737,425 | 7.27% | 5,590 | 5,640 | 5,290 | 5,420 | 5,105,700 | ▲ | 0.85% |
| 2024-04-17 | 3778 | さくらネット | 2,611,425 | 6.94% | 5,510 | 5,580 | 5,060 | 5,150 | 5,564,700 | ▼ | -0.32% |
| 2024-04-18 | 3778 | さくらネット | 2,589,025 | 6.88% | 4,880 | 5,260 | 4,820 | 5,190 | 6,641,500 | ▼ | -0.06% |
| 2024-04-19 | 3778 | さくらネット | 2,376,625 | 6.31% | 6,190 | 6,190 | 5,870 | 6,190 | 10,741,100 | ▼ | -0.57% |
| 2024-04-22 | 3778 | さくらネット | 2,273,125 | 6.04% | 6,210 | 6,640 | 5,550 | 5,770 | 10,066,700 | ▼ | -0.26% |
| 2024-04-24 | 3778 | さくらネット | 2,353,125 | 6.25% | 5,460 | 5,720 | 5,260 | 5,650 | 5,186,900 | ▲ | 0.2% |
| 2024-04-25 | 3778 | さくらネット | 2,494,925 | 6.63% | 5,450 | 5,570 | 5,310 | 5,350 | 2,820,800 | ▲ | 0.37% |
| 2024-04-26 | 3778 | さくらネット | 2,478,325 | 6.58% | 5,400 | 5,430 | 5,190 | 5,250 | 2,861,600 | ▼ | -0.04% |
| 2024-04-30 | 3778 | さくらネット | 2,281,925 | 6.06% | 5,450 | 6,060 | 5,350 | 5,910 | 8,531,700 | ▼ | -0.52% |
| 2024-05-01 | 3778 | さくらネット | 2,423,125 | 6.44% | 5,810 | 5,940 | 5,550 | 5,600 | 4,129,100 | ▲ | 0.38% |
| 2024-05-07 | 3778 | さくらネット | 2,235,825 | 5.94% | 5,750 | 6,370 | 5,750 | 6,220 | 7,153,400 | ▼ | -0.5% |
| 2024-05-08 | 3778 | さくらネット | 2,154,825 | 5.72% | 6,160 | 6,410 | 5,980 | 6,270 | 5,202,900 | ▼ | -0.22% |
| 2024-05-09 | 3778 | さくらネット | 2,379,525 | 6.32% | 6,280 | 6,290 | 5,870 | 5,880 | 3,148,300 | ▲ | 0.6% |
| 2024-05-10 | 3778 | さくらネット | 2,128,825 | 5.65% | 5,910 | 6,130 | 5,830 | 5,970 | 2,979,900 | ▼ | -0.67% |
| 2024-05-13 | 3778 | さくらネット | 2,012,025 | 5.34% | 5,910 | 6,230 | 5,740 | 6,000 | 2,845,200 | ▼ | -0.31% |
| 2024-05-14 | 3778 | さくらネット | 1,905,225 | 5.06% | 5,950 | 6,150 | 5,870 | 5,900 | 2,425,700 | ▼ | -0.28% |
| 2024-05-15 | 3778 | さくらネット | 1,950,525 | 5.18% | 6,030 | 6,280 | 5,740 | 5,780 | 3,221,700 | ▲ | 0.12% |
| 2024-05-16 | 3778 | さくらネット | 1,981,925 | 5.26% | 5,920 | 5,920 | 5,500 | 5,550 | 2,163,600 | ▲ | 0.08% |
| 2024-05-17 | 3778 | さくらネット | 1,952,025 | 5.18% | 5,500 | 5,540 | 5,330 | 5,510 | 1,284,900 | ▼ | -0.08% |
| 2024-05-20 | 3778 | さくらネット | 1,884,025 | 5.00% | 5,540 | 5,700 | 5,430 | 5,660 | 1,697,700 | ▼ | -0.17% |
| 2024-05-21 | 3778 | さくらネット | 1,874,425 | 4.98% | 5,800 | 5,860 | 5,570 | 5,610 | 1,604,300 | ▼ | -0.01% |
| 2024-05-22 | 3778 | さくらネット | 1,960,925 | 5.21% | 5,580 | 5,590 | 5,480 | 5,520 | 839,900 | ▲ | 0.22% |
| 2024-05-23 | 3778 | さくらネット | 2,123,625 | 5.64% | 5,770 | 5,910 | 5,410 | 5,450 | 3,000,900 | ▲ | 0.42% |
| 2024-05-24 | 3778 | さくらネット | 2,191,325 | 5.82% | 5,350 | 5,410 | 5,260 | 5,320 | 1,311,900 | ▲ | 0.18% |
| 2024-05-27 | 3778 | さくらネット | 2,152,025 | 5.72% | 5,290 | 5,390 | 5,250 | 5,390 | 716,300 | ▼ | -0.1% |
| 2024-05-29 | 3778 | さくらネット | 2,137,725 | 5.68% | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | ▼ | -0.04% |
| 2024-05-30 | 3778 | さくらネット | 2,105,425 | 5.59% | 4,935 | 5,090 | 4,840 | 5,030 | 1,160,200 | ▼ | -0.08% |
| 2024-05-31 | 3778 | さくらネット | 2,002,125 | 5.32% | 4,950 | 5,220 | 4,885 | 5,220 | 1,132,200 | ▼ | -0.26% |
| 2024-06-03 | 3778 | さくらネット | 1,983,325 | 5.27% | 5,240 | 5,250 | 5,080 | 5,170 | 706,500 | ▼ | -0.05% |
| 2024-06-04 | 3778 | さくらネット | 1,953,225 | 5.19% | 5,190 | 5,270 | 5,160 | 5,160 | 571,500 | ▼ | -0.07% |
| 2024-06-05 | 3778 | さくらネット | 2,063,025 | 5.48% | 5,110 | 5,150 | 4,980 | 4,995 | 675,700 | ▲ | 0.29% |
| 2024-06-06 | 3778 | さくらネット | 1,923,125 | 5.11% | 4,925 | 5,310 | 4,920 | 5,110 | 1,590,700 | ▼ | -0.37% |
| 2024-06-07 | 3778 | さくらネット | 1,850,625 | 4.91% | 5,120 | 5,330 | 5,110 | 5,130 | 881,900 | ▼ | -0.2% |
| 2024-06-10 | 3778 | さくらネット | 1,836,225 | 4.88% | 5,170 | 5,250 | 5,150 | 5,220 | 370,500 | ▼ | -0.03% |
| 2024-06-12 | 3778 | さくらネット | 1,896,725 | 5.04% | 5,220 | 5,250 | 5,040 | 5,100 | 360,400 | ▲ | 0.16% |
| 2024-06-13 | 3778 | さくらネット | 1,991,725 | 5.29% | 5,140 | 5,160 | 4,985 | 4,985 | 379,200 | ▲ | 0.25% |
| 2024-06-14 | 3778 | さくらネット | 1,887,225 | 5.01% | 4,980 | 5,180 | 4,970 | 5,150 | 580,000 | ▼ | -0.28% |
| 2024-06-17 | 3778 | さくらネット | 2,062,825 | 5.48% | 5,160 | 5,190 | 4,950 | 4,950 | 777,700 | ▲ | 0.47% |
| 2024-06-19 | 3778 | さくらネット | 1,973,925 | 5.24% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▼ | -0.24% |
| 2024-06-20 | 3778 | さくらネット | 1,819,525 | 4.83% | 4,465 | 4,575 | 4,455 | 4,500 | 3,775,400 | ▼ | -0.41% |
| 2024-06-21 | 3778 | さくらネット | 1,770,825 | 4.70% | 4,475 | 4,515 | 4,325 | 4,330 | 1,741,000 | ▼ | -0.12% |
| 2024-06-24 | 3778 | さくらネット | 1,584,925 | 3.78% | 4,380 | 4,385 | 4,170 | 4,205 | 2,556,500 | ▼ | -0.92% |
| 2024-06-25 | 3778 | さくらネット | 1,617,525 | 3.86% | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | ▲ | 0.08% |
| 2024-06-26 | 3778 | さくらネット | 1,643,125 | 3.92% | 4,270 | 4,410 | 4,155 | 4,385 | 2,181,600 | ▲ | 0.06% |
| 2024-06-27 | 3778 | さくらネット | 1,541,425 | 3.67% | 4,400 | 4,435 | 4,280 | 4,425 | 1,427,300 | ▼ | -0.25% |
| 2024-06-28 | 3778 | さくらネット | 1,563,325 | 3.73% | 4,450 | 4,530 | 4,315 | 4,345 | 1,666,600 | ▲ | 0.06% |
| 2024-07-01 | 3778 | さくらネット | 1,643,525 | 3.92% | 4,355 | 4,490 | 4,225 | 4,250 | 1,264,000 | ▲ | 0.18% |
| 2024-07-02 | 3778 | さくらネット | 1,793,425 | 4.28% | 4,345 | 4,385 | 4,145 | 4,160 | 1,589,400 | ▲ | 0.36% |
| 2024-07-04 | 3778 | さくらネット | 1,715,225 | 4.09% | 4,190 | 4,290 | 4,180 | 4,240 | 763,600 | ▼ | -0.19% |
| 2024-07-05 | 3778 | さくらネット | 1,792,025 | 4.27% | 4,205 | 4,220 | 4,060 | 4,070 | 1,377,400 | ▲ | 0.17% |
| 2024-07-05 | 3778 | さくらネット | 1,792,025 | 4.27% | 4,205 | 4,220 | 4,060 | 4,070 | 1,377,400 | ▲ | 0.17% |
| 2024-07-08 | 3778 | さくらネット | 1,708,525 | 4.07% | 4,010 | 4,070 | 3,970 | 3,995 | 917,500 | ▼ | -0.19% |
| 2024-07-09 | 3778 | さくらネット | 1,646,625 | 3.93% | 4,015 | 4,115 | 4,010 | 4,045 | 886,000 | ▼ | -0.14% |
| 2024-07-10 | 3778 | さくらネット | 1,595,425 | 3.80% | 4,005 | 4,045 | 3,940 | 4,045 | 890,700 | ▼ | -0.13% |
| 2024-07-11 | 3778 | さくらネット | 1,553,225 | 3.70% | 4,065 | 4,110 | 3,990 | 4,010 | 706,700 | ▼ | -0.09% |
| 2024-07-17 | 3778 | さくらネット | 1,662,725 | 3.96% | 4,015 | 4,070 | 3,870 | 3,915 | 1,184,700 | ▲ | 0.25% |
| 2024-07-18 | 3778 | さくらネット | 1,600,825 | 3.82% | 3,850 | 3,895 | 3,795 | 3,805 | 928,200 | ▼ | -0.14% |
| 2024-07-19 | 3778 | さくらネット | 1,508,325 | 3.60% | 3,800 | 3,845 | 3,740 | 3,775 | 889,000 | ▼ | -0.21% |
| 2024-07-22 | 3778 | さくらネット | 1,458,025 | 3.48% | 3,725 | 3,735 | 3,565 | 3,565 | 1,191,500 | ▼ | -0.12% |
| 2024-07-23 | 3778 | さくらネット | 1,400,225 | 3.34% | 3,605 | 3,640 | 3,545 | 3,570 | 814,200 | ▼ | -0.14% |
| 2024-07-24 | 3778 | さくらネット | 1,246,825 | 2.97% | 3,550 | 3,610 | 3,530 | 3,555 | 887,800 | ▼ | -0.36% |
| 2024-07-25 | 3778 | さくらネット | 1,161,025 | 2.77% | 3,440 | 3,475 | 3,340 | 3,345 | 1,209,600 | ▼ | -0.2% |
| 2024-07-26 | 3778 | さくらネット | 1,100,125 | 2.62% | 3,350 | 3,420 | 3,300 | 3,350 | 845,900 | ▼ | -0.14% |
| 2024-07-29 | 3778 | さくらネット | 1,162,125 | 2.77% | 3,385 | 3,485 | 3,305 | 3,415 | 1,149,900 | ▲ | 0.14% |
| 2024-07-30 | 3778 | さくらネット | 1,027,925 | 2.45% | 2,961 | 3,195 | 2,953 | 3,055 | 4,428,300 | ▼ | -0.31% |
| 2024-07-31 | 3778 | さくらネット | 1,088,625 | 2.59% | 2,980 | 3,085 | 2,900 | 3,085 | 2,355,600 | ▲ | 0.13% |
| 2024-08-01 | 3778 | さくらネット | 1,175,325 | 2.80% | 3,080 | 3,085 | 2,876 | 3,015 | 2,294,500 | ▲ | 0.2% |
| 2024-08-05 | 3778 | さくらネット | 1,043,425 | 2.49% | 2,666 | 2,666 | 2,329 | 2,329 | 3,084,200 | ▼ | -0.3% |
| 2024-08-06 | 3778 | さくらネット | 971,425 | 2.31% | 2,458 | 2,527 | 2,300 | 2,354 | 2,637,600 | ▼ | -0.18% |
| 2024-08-08 | 3778 | さくらネット | 1,100,125 | 2.62% | 2,686 | 2,690 | 2,425 | 2,550 | 4,239,000 | ▲ | 0.31% |
| 2024-08-09 | 3778 | さくらネット | 1,152,725 | 2.75% | 2,629 | 2,670 | 2,389 | 2,481 | 2,862,200 | ▲ | 0.12% |
| 2024-08-13 | 3778 | さくらネット | 1,225,025 | 2.92% | 2,522 | 2,679 | 2,516 | 2,597 | 2,530,200 | ▲ | 0.16% |
| 2024-08-14 | 3778 | さくらネット | 1,343,125 | 3.20% | 2,649 | 2,819 | 2,571 | 2,713 | 4,701,400 | ▲ | 0.28% |
| 2024-08-15 | 3778 | さくらネット | 1,407,025 | 3.35% | 2,741 | 2,950 | 2,668 | 2,810 | 6,597,100 | ▲ | 0.14% |
| 2024-08-16 | 3778 | さくらネット | 1,292,225 | 3.08% | 2,960 | 2,962 | 2,715 | 2,940 | 9,365,900 | ▼ | -0.27% |
| 2024-08-19 | 3778 | さくらネット | 1,369,025 | 3.26% | 3,000 | 3,040 | 2,756 | 2,766 | 8,158,100 | ▲ | 0.17% |
| 2024-08-20 | 3778 | さくらネット | 1,192,325 | 2.84% | 2,812 | 3,270 | 2,786 | 3,270 | 10,576,200 | ▼ | -0.41% |
| 2024-08-21 | 3778 | さくらネット | 1,138,025 | 2.71% | 3,340 | 3,500 | 3,185 | 3,485 | 14,966,500 | ▼ | -0.12% |
| 2024-08-22 | 3778 | さくらネット | 1,863,225 | 4.44% | 3,690 | 4,055 | 3,540 | 3,645 | 16,315,200 | ▲ | 1.73% |
| 2024-08-30 | 3778 | さくらネット | 1,880,863 | 4.48% | 3,405 | 3,550 | 3,400 | 3,435 | 2,231,300 | ▼ | -0.02% |
| 2024-09-02 | 3778 | さくらネット | 1,837,463 | 4.38% | 3,540 | 3,795 | 3,530 | 3,770 | 7,761,100 | ▼ | -0.1% |
| 2024-09-03 | 3778 | さくらネット | 1,863,663 | 4.44% | 3,830 | 4,015 | 3,700 | 4,015 | 7,935,800 | ▲ | 0.06% |
| 2024-09-05 | 3778 | さくらネット | 1,780,463 | 4.25% | 3,695 | 3,975 | 3,695 | 3,790 | 8,567,100 | ▼ | -0.19% |
| 2024-09-06 | 3778 | さくらネット | 1,721,663 | 4.10% | 3,855 | 3,890 | 3,530 | 3,605 | 5,407,600 | ▼ | -0.15% |
| 2024-09-09 | 3778 | さくらネット | 1,691,063 | 4.03% | 3,450 | 3,890 | 3,430 | 3,815 | 7,038,200 | ▼ | -0.06% |
| 2024-09-11 | 3778 | さくらネット | 1,599,863 | 3.81% | 3,795 | 3,890 | 3,705 | 3,820 | 6,358,500 | ▼ | -0.22% |
| 2024-09-12 | 3778 | さくらネット | 1,250,563 | 2.98% | 3,960 | 4,520 | 3,950 | 4,520 | 16,744,400 | ▼ | -0.83% |
| 2024-09-13 | 3778 | さくらネット | 1,298,963 | 3.10% | 4,490 | 4,565 | 4,350 | 4,440 | 11,423,100 | ▲ | 0.12% |
| 2024-09-17 | 3778 | さくらネット | 1,171,563 | 2.79% | 4,605 | 4,745 | 4,250 | 4,285 | 9,244,900 | ▼ | -0.31% |
| 2024-09-18 | 3778 | さくらネット | 1,508,463 | 3.60% | 4,375 | 4,465 | 4,005 | 4,080 | 8,306,000 | ▲ | 0.81% |
| 2024-09-19 | 3778 | さくらネット | 1,300,563 | 3.10% | 4,170 | 4,295 | 4,130 | 4,295 | 6,923,800 | ▼ | -0.5% |
| 2024-09-20 | 3778 | さくらネット | 2,183,863 | 5.21% | 4,400 | 4,400 | 4,100 | 4,140 | 5,695,400 | ▲ | 2.11% |
| 2024-09-24 | 3778 | さくらネット | 1,125,463 | 2.68% | 4,315 | 4,700 | 4,315 | 4,685 | 19,210,800 | ▼ | -2.52% |
| 2024-09-25 | 3778 | さくらネット | 1,381,163 | 3.29% | 4,750 | 4,920 | 4,580 | 4,600 | 9,512,100 | ▲ | 0.6% |
| 2024-09-26 | 3778 | さくらネット | 1,325,863 | 3.16% | 4,700 | 4,710 | 4,520 | 4,595 | 6,266,800 | ▼ | -0.12% |
| 2024-09-27 | 3778 | さくらネット | 1,936,063 | 4.62% | 4,640 | 4,755 | 4,450 | 4,480 | 6,442,900 | ▲ | 1.46% |
| 2024-09-30 | 3778 | さくらネット | 2,019,263 | 4.82% | 4,390 | 4,535 | 4,280 | 4,290 | 5,018,600 | ▲ | 0.2% |
| 2024-10-01 | 3778 | さくらネット | 1,904,663 | 4.54% | 4,390 | 4,650 | 4,310 | 4,510 | 9,401,400 | ▼ | -0.28% |
| 2024-10-02 | 3778 | さくらネット | 2,209,963 | 5.27% | 4,400 | 4,560 | 4,285 | 4,375 | 7,398,000 | ▲ | 0.72% |
| 2024-10-03 | 3778 | さくらネット | 2,322,863 | 5.54% | 4,500 | 4,500 | 4,240 | 4,300 | 5,500,400 | ▲ | 0.27% |
| 2024-10-04 | 3778 | さくらネット | 2,607,563 | 6.22% | 4,230 | 4,280 | 4,140 | 4,140 | 4,170,800 | ▲ | 0.67% |
| 2024-10-07 | 3778 | さくらネット | 2,641,763 | 6.30% | 4,210 | 4,320 | 4,055 | 4,100 | 3,733,000 | ▲ | 0.08% |
| 2024-10-08 | 3778 | さくらネット | 2,523,563 | 6.02% | 4,035 | 4,075 | 3,935 | 3,995 | 3,911,300 | ▼ | -0.28% |
| 2024-10-09 | 3778 | さくらネット | 2,411,663 | 5.75% | 4,045 | 4,140 | 3,975 | 4,115 | 3,326,100 | ▼ | -0.26% |
| 2024-10-10 | 3778 | さくらネット | 2,598,963 | 6.20% | 4,140 | 4,160 | 4,010 | 4,045 | 2,058,800 | ▲ | 0.45% |
| 2024-10-11 | 3778 | さくらネット | 2,560,263 | 6.11% | 4,045 | 4,160 | 4,030 | 4,040 | 2,221,800 | ▼ | -0.08% |
| 2024-10-15 | 3778 | さくらネット | 2,796,163 | 6.67% | 4,100 | 4,110 | 3,940 | 3,965 | 2,508,400 | ▲ | 0.55% |
| 2024-10-18 | 3778 | さくらネット | 2,513,863 | 6.00% | 3,870 | 4,035 | 3,865 | 3,935 | 2,466,800 | ▼ | -0.67% |
| 2024-10-21 | 3778 | さくらネット | 2,360,463 | 5.63% | 3,900 | 4,140 | 3,885 | 4,130 | 2,204,700 | ▼ | -0.37% |
| 2024-10-22 | 3778 | さくらネット | 2,243,363 | 5.35% | 4,100 | 4,115 | 4,040 | 4,090 | 2,117,200 | ▼ | -0.28% |
| 2024-10-23 | 3778 | さくらネット | 2,110,863 | 5.03% | 4,065 | 4,165 | 3,980 | 4,125 | 2,514,200 | ▼ | -0.31% |
| 2024-10-24 | 3778 | さくらネット | 2,225,663 | 5.31% | 4,055 | 4,145 | 3,995 | 4,055 | 2,088,800 | ▲ | 0.27% |
| 2024-10-25 | 3778 | さくらネット | 2,083,463 | 4.97% | 4,045 | 4,110 | 3,990 | 4,075 | 2,225,100 | ▼ | -0.33% |
| 2024-10-28 | 3778 | さくらネット | 1,914,963 | 4.57% | 4,045 | 4,375 | 4,010 | 4,355 | 4,157,300 | ▼ | -0.39% |
| 2024-10-29 | 3778 | さくらネット | 1,135,563 | 2.71% | 4,630 | 5,060 | 4,525 | 5,060 | 14,657,500 | ▼ | -1.86% |
| 2024-10-30 | 3778 | さくらネット | 1,179,163 | 2.81% | 5,160 | 5,600 | 4,865 | 5,030 | 15,597,900 | ▲ | 0.1% |
| 2024-10-31 | 3778 | さくらネット | 1,434,063 | 3.42% | 4,970 | 5,080 | 4,730 | 4,730 | 5,526,000 | ▲ | 0.6% |
| 2024-11-01 | 3778 | さくらネット | 1,166,263 | 2.78% | 4,660 | 4,965 | 4,640 | 4,750 | 5,703,300 | ▼ | -0.64% |
| 2024-11-05 | 3778 | さくらネット | 1,012,263 | 2.41% | 4,890 | 4,910 | 4,620 | 4,715 | 2,930,900 | ▼ | -0.36% |
| 2024-11-06 | 3778 | さくらネット | 761,563 | 1.81% | 4,780 | 5,080 | 4,685 | 4,905 | 5,546,300 | ▼ | -0.6% |
| 2024-11-07 | 3778 | さくらネット | 684,963 | 1.63% | 4,975 | 5,010 | 4,730 | 4,895 | 3,385,400 | ▼ | -0.18% |
| 2024-11-11 | 3778 | さくらネット | 473,363 | 1.12% | 5,020 | 5,530 | 5,010 | 5,450 | 7,993,400 | ▼ | -0.5% |
| 2024-11-12 | 3778 | さくらネット | 325,863 | 0.77% | 5,540 | 5,570 | 5,280 | 5,310 | 5,712,600 | ▼ | -0.35% |
| 2024-11-15 | 3778 | さくらネット | 279,863 | 0.66% | 4,890 | 4,960 | 4,755 | 4,765 | 3,067,600 | ▼ | -0.1% |
| 2024-11-18 | 3778 | さくらネット | 352,263 | 0.84% | 4,695 | 4,775 | 4,585 | 4,605 | 2,335,200 | ▲ | 0.17% |
| 2024-11-19 | 3778 | さくらネット | 318,863 | 0.76% | 4,655 | 4,760 | 4,530 | 4,695 | 3,445,200 | ▼ | -0.07% |
| 2024-11-20 | 3778 | さくらネット | 380,963 | 0.90% | 4,740 | 4,880 | 4,590 | 4,705 | 4,391,800 | ▲ | 0.14% |
| 2024-11-21 | 3778 | さくらネット | 835,363 | 1.99% | 4,750 | 4,810 | 4,465 | 4,475 | 3,794,700 | ▲ | 1.08% |
| 2024-11-22 | 3778 | さくらネット | 553,663 | 1.32% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▼ | -0.67% |
| 2024-11-26 | 3778 | さくらネット | 916,364 | 2.18% | 4,990 | 4,990 | 4,625 | 4,910 | 6,414,900 | ▲ | 0.86% |
| 2024-11-27 | 3778 | さくらネット | 981,564 | 2.34% | 4,885 | 5,040 | 4,765 | 4,855 | 6,869,200 | ▲ | 0.15% |
| 2024-11-28 | 3778 | さくらネット | 1,045,564 | 2.49% | 4,805 | 4,860 | 4,655 | 4,855 | 5,557,700 | ▲ | 0.15% |
| 2024-11-29 | 3778 | さくらネット | 1,634,964 | 3.90% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 1.4% |
| 2024-12-02 | 3778 | さくらネット | 1,523,664 | 3.63% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▼ | -0.27% |
| 2024-12-03 | 3778 | さくらネット | 1,479,861 | 3.53% | 4,585 | 4,630 | 4,495 | 4,525 | 3,453,800 | ▼ | -0.1% |
| 2024-12-04 | 3778 | さくらネット | 1,435,561 | 3.42% | 4,530 | 4,630 | 4,470 | 4,530 | 3,287,200 | ▼ | -0.1% |
| 2024-12-05 | 3778 | さくらネット | 960,061 | 2.29% | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | ▼ | -1.12% |
| 2024-12-06 | 3778 | さくらネット | 802,161 | 1.91% | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 | ▼ | -0.38% |
| 2024-12-09 | 3778 | さくらネット | 756,361 | 1.80% | 5,010 | 5,020 | 4,760 | 4,850 | 6,013,100 | ▼ | -0.1% |
| 2024-12-10 | 3778 | さくらネット | 881,461 | 2.10% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▲ | 0.3% |
| 2024-12-11 | 3778 | さくらネット | 1,002,961 | 2.39% | 4,690 | 4,800 | 4,640 | 4,705 | 3,085,600 | ▲ | 0.29% |
| 2024-12-12 | 3778 | さくらネット | 1,347,761 | 3.21% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▲ | 0.81% |
| 2024-12-13 | 3778 | さくらネット | 1,469,061 | 3.50% | 4,630 | 4,655 | 4,570 | 4,600 | 1,909,800 | ▲ | 0.29% |
| 2024-12-16 | 3778 | さくらネット | 1,675,761 | 4.00% | 4,600 | 4,620 | 4,510 | 4,525 | 1,957,200 | ▲ | 0.5% |
| 2024-12-17 | 3778 | さくらネット | 2,256,661 | 5.38% | 4,560 | 4,585 | 4,255 | 4,260 | 4,378,600 | ▲ | 1.38% |
| 2024-12-18 | 3778 | さくらネット | 2,100,561 | 5.01% | 4,235 | 4,360 | 4,190 | 4,355 | 2,283,300 | ▼ | -0.37% |
| 2024-12-19 | 3778 | さくらネット | 2,177,761 | 5.19% | 4,215 | 4,335 | 4,205 | 4,285 | 1,402,200 | ▲ | 0.18% |
| 2024-12-20 | 3778 | さくらネット | 2,217,061 | 5.29% | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 | ▲ | 0.09% |
| 2024-12-23 | 3778 | さくらネット | 2,224,961 | 5.31% | 4,205 | 4,310 | 4,140 | 4,285 | 2,297,200 | ▲ | 0.01% |
| 2024-12-24 | 3778 | さくらネット | 2,196,661 | 5.24% | 4,285 | 4,335 | 4,235 | 4,295 | 1,338,600 | ▼ | -0.06% |
| 2024-12-25 | 3778 | さくらネット | 2,254,261 | 5.38% | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 | ▲ | 0.13% |
| 2024-12-26 | 3778 | さくらネット | 2,392,661 | 5.71% | 4,240 | 4,270 | 4,160 | 4,160 | 1,533,600 | ▲ | 0.33% |
| 2024-12-27 | 3778 | さくらネット | 2,227,261 | 5.31% | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 | ▼ | -0.4% |
| 2024-12-30 | 3778 | さくらネット | 2,273,161 | 5.42% | 4,450 | 4,475 | 4,330 | 4,450 | 2,173,400 | ▲ | 0.11% |
| 2025-01-06 | 3778 | さくらネット | 2,210,361 | 5.27% | 4,455 | 4,555 | 4,415 | 4,490 | 1,946,100 | ▼ | -0.15% |
| 2025-01-07 | 3778 | さくらネット | 1,944,061 | 4.64% | 4,545 | 4,725 | 4,495 | 4,710 | 3,384,200 | ▼ | -0.62% |
| 2025-01-09 | 3778 | さくらネット | 2,127,961 | 5.07% | 4,800 | 4,820 | 4,435 | 4,610 | 4,734,300 | ▲ | 0.43% |
| 2025-01-10 | 3778 | さくらネット | 2,051,561 | 4.89% | 4,540 | 4,645 | 4,525 | 4,590 | 1,573,500 | ▼ | -0.18% |
| 2025-01-14 | 3778 | さくらネット | 1,992,661 | 4.75% | 4,490 | 4,515 | 4,360 | 4,450 | 1,853,600 | ▼ | -0.13% |
| 2025-01-15 | 3778 | さくらネット | 2,051,661 | 4.89% | 4,465 | 4,530 | 4,325 | 4,325 | 1,651,600 | ▲ | 0.13% |
| 2025-01-16 | 3778 | さくらネット | 2,316,161 | 5.52% | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 | ▲ | 0.62% |
| 2025-01-17 | 3778 | さくらネット | 2,291,461 | 5.47% | 4,050 | 4,175 | 4,040 | 4,150 | 1,493,500 | ▼ | -0.04% |
| 2025-01-22 | 3778 | さくらネット | 2,221,361 | 5.30% | 4,215 | 4,350 | 4,205 | 4,330 | 1,639,600 | ▼ | -0.16% |
| 2025-01-23 | 3778 | さくらネット | 2,189,961 | 5.22% | 4,345 | 4,360 | 4,265 | 4,360 | 1,238,900 | ▼ | -0.08% |
| 2025-01-24 | 3778 | さくらネット | 2,152,761 | 5.13% | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 | ▼ | -0.08% |
| 2025-01-27 | 3778 | さくらネット | 2,377,561 | 5.67% | 4,475 | 4,475 | 4,225 | 4,240 | 2,245,200 | ▲ | 0.54% |
| 2025-01-30 | 3778 | さくらネット | 2,428,061 | 5.79% | 4,255 | 4,265 | 4,190 | 4,255 | 1,090,200 | ▲ | 0.12% |
| 2025-01-31 | 3778 | さくらネット | 1,877,761 | 4.48% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -1.3% |
| 2025-01-31 | 3778 | さくらネット | 1,877,761 | 4.48% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▼ | -1.3% |
| 2025-02-03 | 3778 | さくらネット | 2,167,761 | 5.17% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▲ | 0.68% |
| 2025-02-03 | 3778 | さくらネット | 2,167,761 | 5.17% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▲ | 0.68% |
| 2025-02-04 | 3778 | さくらネット | 2,120,461 | 5.06% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▼ | -0.11% |
| 2025-02-04 | 3778 | さくらネット | 2,120,461 | 5.06% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▼ | -0.11% |
| 2025-02-05 | 3778 | さくらネット | 1,903,761 | 4.54% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.51% |
| 2025-02-05 | 3778 | さくらネット | 1,903,761 | 4.54% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.51% |
| 2025-02-06 | 3778 | さくらネット | 1,682,061 | 4.01% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.53% |
| 2025-02-06 | 3778 | さくらネット | 1,682,061 | 4.01% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.53% |
| 2025-02-07 | 3778 | さくらネット | 1,553,361 | 3.70% | 4,885 | 5,010 | 4,810 | 4,855 | 4,274,800 | ▼ | -0.3% |
| 2025-02-07 | 3778 | さくらネット | 1,553,361 | 3.70% | 4,885 | 5,010 | 4,810 | 4,855 | 4,274,800 | ▼ | -0.3% |
| 2025-02-10 | 3778 | さくらネット | 1,638,261 | 3.91% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▲ | 0.2% |
| 2025-02-10 | 3778 | さくらネット | 1,638,261 | 3.91% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▲ | 0.2% |
| 2025-02-12 | 3778 | さくらネット | 1,615,961 | 3.85% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.06% |
| 2025-02-12 | 3778 | さくらネット | 1,615,961 | 3.85% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.06% |
| 2025-02-13 | 3778 | さくらネット | 1,661,461 | 3.96% | 4,820 | 4,870 | 4,655 | 4,675 | 2,235,500 | ▲ | 0.1% |
| 2025-02-13 | 3778 | さくらネット | 1,661,461 | 3.96% | 4,820 | 4,870 | 4,655 | 4,675 | 2,235,500 | ▲ | 0.1% |
| 2025-02-14 | 3778 | さくらネット | 1,567,161 | 3.74% | 4,650 | 4,725 | 4,625 | 4,655 | 1,423,200 | ▼ | -0.21% |
| 2025-02-17 | 3778 | さくらネット | 1,549,461 | 3.69% | 4,650 | 4,785 | 4,625 | 4,635 | 1,458,400 | ▼ | -0.05% |
| 2025-02-18 | 3778 | さくらネット | 1,715,861 | 4.09% | 4,640 | 4,640 | 4,470 | 4,470 | 2,268,500 | ▲ | 0.39% |
| 2025-02-19 | 3778 | さくらネット | 1,761,137 | 4.20% | 4,470 | 4,470 | 4,380 | 4,430 | 1,470,700 | ▲ | 0.11% |
| 2025-02-20 | 3778 | さくらネット | 1,850,637 | 4.41% | 4,445 | 4,450 | 4,320 | 4,330 | 991,300 | ▲ | 0.2% |
| 2025-02-21 | 3778 | さくらネット | 1,937,037 | 4.62% | 4,300 | 4,370 | 4,290 | 4,325 | 1,125,500 | ▲ | 0.2% |
| 2025-02-25 | 3778 | さくらネット | 2,224,737 | 5.31% | 4,285 | 4,335 | 4,225 | 4,225 | 1,430,700 | ▲ | 0.68% |
| 2025-02-26 | 3778 | さくらネット | 2,390,637 | 5.70% | 4,185 | 4,220 | 4,120 | 4,165 | 1,338,200 | ▲ | 0.39% |
| 2025-02-27 | 3778 | さくらネット | 2,523,237 | 6.02% | 4,220 | 4,250 | 4,140 | 4,155 | 1,127,900 | ▲ | 0.31% |
| 2025-02-28 | 3778 | さくらネット | 2,654,175 | 6.33% | 4,100 | 4,100 | 3,980 | 4,005 | 1,800,600 | ▲ | 0.31% |
| 2025-03-03 | 3778 | さくらネット | 2,598,275 | 6.20% | 4,060 | 4,190 | 4,035 | 4,180 | 1,195,900 | ▼ | -0.12% |
| 2025-03-04 | 3778 | さくらネット | 2,588,175 | 6.17% | 4,110 | 4,140 | 4,010 | 4,075 | 1,287,500 | ▼ | -0.03% |
| 2025-03-05 | 3778 | さくらネット | 2,553,575 | 6.09% | 4,100 | 4,140 | 4,065 | 4,075 | 990,300 | ▼ | -0.08% |
| 2025-03-07 | 3778 | さくらネット | 2,637,575 | 6.29% | 4,035 | 4,045 | 3,940 | 3,940 | 1,378,000 | ▲ | 0.2% |
| 2025-03-18 | 3778 | さくらネット | 2,593,275 | 6.19% | 4,160 | 4,265 | 4,140 | 4,165 | 1,099,900 | ▼ | -0.09% |
| 2025-03-24 | 3778 | さくらネット | 2,551,775 | 6.09% | 4,095 | 4,160 | 4,065 | 4,070 | 572,100 | ▼ | -0.1% |
| 2025-03-25 | 3778 | さくらネット | 2,562,875 | 6.11% | 4,130 | 4,145 | 3,995 | 3,995 | 843,300 | ▲ | 0.02% |
| 2025-03-28 | 3778 | さくらネット | 2,688,975 | 6.41% | 3,905 | 3,990 | 3,830 | 3,830 | 920,000 | ▲ | 0.29% |
| 2025-03-31 | 3778 | さくらネット | 2,609,175 | 6.22% | 3,685 | 3,710 | 3,640 | 3,680 | 1,247,400 | ▼ | -0.19% |
| 2025-04-01 | 3778 | さくらネット | 2,594,275 | 6.19% | 3,705 | 3,715 | 3,630 | 3,655 | 759,600 | ▼ | -0.02% |
| 2025-04-03 | 3778 | さくらネット | 2,482,175 | 5.92% | 3,400 | 3,570 | 3,380 | 3,540 | 1,083,600 | ▼ | -0.27% |
| 2025-04-04 | 3778 | さくらネット | 2,263,975 | 5.40% | 3,475 | 3,495 | 3,240 | 3,345 | 1,769,000 | ▼ | -0.51% |
| 2025-04-07 | 3778 | さくらネット | 2,014,675 | 4.80% | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | ▼ | -0.6% |
| 2025-04-08 | 3778 | さくらネット | 2,003,875 | 4.78% | 3,135 | 3,320 | 3,135 | 3,290 | 1,813,600 | ▼ | -0.01% |
| 2025-04-09 | 3778 | さくらネット | 2,083,375 | 4.97% | 3,200 | 3,215 | 3,050 | 3,165 | 1,326,100 | ▲ | 0.18% |
| 2025-04-10 | 3778 | さくらネット | 2,034,975 | 4.85% | 3,655 | 3,675 | 3,440 | 3,540 | 1,447,300 | ▼ | -0.12% |
| 2025-04-11 | 3778 | さくらネット | 2,083,875 | 4.97% | 3,400 | 3,580 | 3,370 | 3,560 | 1,057,000 | ▲ | 0.12% |
| 2025-04-14 | 3778 | さくらネット | 2,100,375 | 5.01% | 3,600 | 3,645 | 3,500 | 3,500 | 809,500 | ▲ | 0.04% |
| 2025-04-15 | 3778 | さくらネット | 2,085,675 | 4.97% | 3,500 | 3,570 | 3,490 | 3,535 | 667,900 | ▼ | -0.04% |
| 2025-04-16 | 3778 | さくらネット | 2,111,675 | 5.04% | 3,510 | 3,540 | 3,385 | 3,400 | 629,100 | ▲ | 0.07% |
| 2025-04-17 | 3778 | さくらネット | 2,087,175 | 4.98% | 3,400 | 3,460 | 3,370 | 3,455 | 493,800 | ▼ | -0.05% |
| 2025-04-18 | 3778 | さくらネット | 2,046,775 | 4.88% | 3,450 | 3,475 | 3,430 | 3,475 | 421,800 | ▼ | -0.1% |
| 2025-04-22 | 3778 | さくらネット | 2,053,975 | 4.90% | 3,440 | 3,485 | 3,375 | 3,400 | 863,500 | ▲ | 0.02% |
| 2025-04-24 | 3778 | さくらネット | 1,955,667 | 4.66% | 3,595 | 3,655 | 3,580 | 3,625 | 1,065,600 | ▼ | -0.24% |
| 2025-04-25 | 3778 | さくらネット | 1,850,467 | 4.41% | 3,675 | 3,770 | 3,660 | 3,765 | 1,438,700 | ▼ | -0.25% |
| 2025-04-28 | 3778 | さくらネット | 2,051,167 | 4.89% | 3,900 | 3,980 | 3,330 | 3,355 | 7,071,300 | ▲ | 0.47% |
| 2025-04-30 | 3778 | さくらネット | 1,974,767 | 4.71% | 3,380 | 3,390 | 3,245 | 3,310 | 2,560,700 | ▼ | -0.17% |
| 2025-05-01 | 3778 | さくらネット | 1,714,667 | 4.09% | 3,320 | 3,460 | 3,310 | 3,355 | 2,546,300 | ▼ | -0.62% |
| 2025-05-02 | 3778 | さくらネット | 1,722,575 | 4.11% | 3,370 | 3,375 | 3,280 | 3,300 | 1,194,800 | ▲ | 0.02% |
| 2025-05-07 | 3778 | さくらネット | 1,625,675 | 3.88% | 3,290 | 3,305 | 3,240 | 3,255 | 838,500 | ▼ | -0.23% |
| 2025-05-09 | 3778 | さくらネット | 1,547,275 | 3.69% | 3,280 | 3,330 | 3,260 | 3,300 | 907,000 | ▼ | -0.18% |
| 2025-05-13 | 3778 | さくらネット | 1,507,371 | 3.59% | 3,450 | 3,455 | 3,395 | 3,395 | 909,800 | ▼ | -0.1% |
| 2025-05-16 | 3778 | さくらネット | 1,518,571 | 3.62% | 3,550 | 3,555 | 3,450 | 3,480 | 927,400 | ▲ | 0.03% |
| 2025-05-19 | 3778 | さくらネット | 1,565,671 | 3.73% | 3,410 | 3,445 | 3,340 | 3,345 | 1,046,100 | ▲ | 0.1% |
| 2025-05-22 | 3778 | さくらネット | 1,686,381 | 4.02% | 3,200 | 3,210 | 3,130 | 3,170 | 1,238,200 | ▲ | 0.28% |
| 2025-05-23 | 3778 | さくらネット | 1,783,681 | 4.25% | 3,120 | 3,165 | 3,100 | 3,110 | 885,600 | ▲ | 0.23% |
| 2025-05-26 | 3778 | さくらネット | 1,685,581 | 4.02% | 3,160 | 3,430 | 3,140 | 3,400 | 2,462,000 | ▼ | -0.23% |
| 2025-05-27 | 3778 | さくらネット | 1,777,773 | 4.24% | 3,370 | 3,425 | 3,315 | 3,360 | 1,168,400 | ▲ | 0.22% |
| 2025-05-29 | 3778 | さくらネット | 1,741,865 | 4.15% | 3,450 | 3,485 | 3,405 | 3,440 | 1,089,400 | ▼ | -0.08% |
| 2025-05-30 | 3778 | さくらネット | 1,643,765 | 3.92% | 3,420 | 3,730 | 3,405 | 3,480 | 4,148,400 | ▼ | -0.23% |
| 2025-06-02 | 3778 | さくらネット | 1,772,565 | 4.23% | 3,465 | 3,540 | 3,450 | 3,485 | 1,191,500 | ▲ | 0.31% |
| 2025-06-03 | 3778 | さくらネット | 1,740,265 | 4.15% | 3,495 | 3,630 | 3,470 | 3,605 | 1,814,600 | ▼ | -0.08% |
| 2025-06-04 | 3778 | さくらネット | 1,703,265 | 4.06% | 3,620 | 3,685 | 3,580 | 3,620 | 1,457,300 | ▼ | -0.09% |
| 2024-03-06 | 3779 | Ｊエスコム | 127,200 | 1.09% | 157 | 158 | 154 | 155 | 65,300 | ▼ | -0.09% |
| 2024-03-07 | 3779 | Ｊエスコム | 111,400 | 0.96% | 155 | 155 | 147 | 148 | 180,300 | ▼ | -0.13% |
| 2024-03-12 | 3779 | Ｊエスコム | 100,500 | 0.86% | 147 | 152 | 145 | 149 | 73,800 | ▼ | -0.09% |
| 2024-03-15 | 3779 | Ｊエスコム | 92,400 | 0.79% | 150 | 151 | 147 | 148 | 71,900 | ▼ | -0.06% |
| 2024-03-18 | 3779 | Ｊエスコム | 70,400 | 0.60% | 149 | 184 | 149 | 155 | 1,586,300 | ▼ | -0.19% |
| 2024-03-19 | 3779 | Ｊエスコム | 61,100 | 0.52% | 153 | 158 | 151 | 152 | 268,700 | ▼ | -0.07% |
| 2024-03-26 | 3779 | Ｊエスコム | 56,600 | 0.48% | 151 | 151 | 147 | 149 | 42,100 | ▼ | -0.04% |
| 2024-04-02 | 3779 | Ｊエスコム | 88,300 | 0.76% | 149 | 149 | 143 | 144 | 106,700 | ▲ | 0.28% |
| 2024-04-05 | 3779 | Ｊエスコム | 73,100 | 0.63% | 142 | 149 | 140 | 146 | 155,100 | ▼ | -0.13% |
| 2024-04-09 | 3779 | Ｊエスコム | 60,900 | 0.52% | 145 | 176 | 145 | 150 | 1,712,500 | ▼ | -0.1% |
| 2024-04-12 | 3779 | Ｊエスコム | 77,800 | 0.67% | 144 | 150 | 143 | 144 | 150,800 | ▲ | 0.15% |
| 2024-04-15 | 3779 | Ｊエスコム | 86,200 | 0.74% | 142 | 143 | 136 | 139 | 134,000 | ▲ | 0.06% |
| 2024-04-18 | 3779 | Ｊエスコム | 93,800 | 0.81% | 134 | 136 | 131 | 135 | 35,500 | ▲ | 0.07% |
| 2024-04-30 | 3779 | Ｊエスコム | 128,500 | 1.11% | 134 | 134 | 131 | 133 | 37,700 | ▲ | 0.3% |
| 2024-05-17 | 3779 | Ｊエスコム | 140,300 | 1.21% | 151 | 157 | 150 | 153 | 147,900 | ▲ | 0.09% |
| 2024-05-24 | 3779 | Ｊエスコム | 172,400 | 1.49% | 142 | 142 | 138 | 138 | 60,600 | ▲ | 0.28% |
| 2024-05-28 | 3779 | Ｊエスコム | 174,500 | 1.50% | 143 | 145 | 142 | 144 | 20,300 | ▲ | 0.01% |
| 2024-06-10 | 3779 | Ｊエスコム | 172,100 | 1.48% | 148 | 155 | 148 | 153 | 63,800 | ▼ | -0.02% |
| 2024-07-25 | 3779 | Ｊエスコム | 173,600 | 1.50% | 135 | 137 | 135 | 135 | 20,100 | ▲ | 0.02% |
| 2024-07-30 | 3779 | Ｊエスコム | 172,600 | 1.49% | 135 | 137 | 134 | 136 | 49,100 | ▼ | -0.01% |
| 2024-07-31 | 3779 | Ｊエスコム | 176,000 | 1.52% | 135 | 135 | 130 | 131 | 76,200 | ▲ | 0.03% |
| 2024-08-05 | 3779 | Ｊエスコム | 172,100 | 1.48% | 125 | 125 | 81 | 87 | 296,500 | ▼ | -0.04% |
| 2024-08-08 | 3779 | Ｊエスコム | 123,100 | 1.06% | 110 | 123 | 110 | 114 | 114,400 | ▼ | -0.41% |
| 2024-08-13 | 3779 | Ｊエスコム | 90,000 | 0.77% | 114 | 115 | 114 | 114 | 23,800 | ▼ | -0.29% |
| 2024-08-14 | 3779 | Ｊエスコム | 52,000 | 0.44% | 113 | 117 | 113 | 116 | 18,000 | ▼ | -0.33% |
| 2024-08-16 | 3779 | Ｊエスコム | 57,900 | 0.50% | 118 | 126 | 117 | 126 | 123,100 | ▲ | 0.06% |
| 2024-08-19 | 3779 | Ｊエスコム | 56,100 | 0.48% | 125 | 129 | 123 | 126 | 37,800 | ▼ | -0.02% |
| 2024-08-20 | 3779 | Ｊエスコム | 65,700 | 0.56% | 126 | 130 | 121 | 128 | 57,300 | ▲ | 0.08% |
| 2024-08-21 | 3779 | Ｊエスコム | 83,200 | 0.71% | 130 | 130 | 125 | 129 | 17,400 | ▲ | 0.14% |
| 2024-08-23 | 3779 | Ｊエスコム | 112,300 | 0.97% | 131 | 135 | 129 | 133 | 53,100 | ▲ | 0.26% |
| 2024-08-30 | 3779 | Ｊエスコム | 71,600 | 0.61% | 136 | 136 | 132 | 133 | 47,300 | ▲ | 0.61% |
| 2024-09-03 | 3779 | Ｊエスコム | 53,000 | 0.45% | 129 | 131 | 129 | 131 | 11,500 | ▼ | -0.15% |
| 2024-09-12 | 3779 | Ｊエスコム | 83,700 | 0.72% | 118 | 121 | 118 | 120 | 12,900 | ▲ | 0.25% |
| 2024-09-18 | 3779 | Ｊエスコム | 8,200 | 0.07% | 121 | 124 | 121 | 124 | 20,500 | ▼ | -0.64% |
| 2024-11-01 | 3779 | Ｊエスコム | 98,800 | 0.85% | 183 | 213 | 183 | 189 | 9,961,200 | ▲ | 0.85% |
| 2024-11-05 | 3779 | Ｊエスコム | 69,100 | 0.59% | 178 | 210 | 169 | 191 | 7,999,700 | ▼ | -0.26% |
| 2024-11-07 | 3779 | Ｊエスコム | 98,500 | 0.85% | 190 | 222 | 167 | 167 | 4,913,400 | ▲ | 0.26% |
| 2024-11-08 | 3779 | Ｊエスコム | 30,300 | 0.26% | 163 | 166 | 154 | 155 | 912,300 | ▼ | -0.59% |
| 2024-11-13 | 3779 | Ｊエスコム | 59,900 | 0.51% | 168 | 171 | 163 | 166 | 157,500 | ▲ | 0.07% |
| 2024-11-15 | 3779 | Ｊエスコム | 57,100 | 0.49% | 157 | 157 | 148 | 152 | 291,600 | ▼ | -0.02% |
| 2025-04-15 | 3779 | Ｊエスコム | 67,500 | 0.58% | 171 | 215 | 163 | 182 | 9,612,700 | ▲ | 0.57% |
| 2025-04-16 | 3779 | Ｊエスコム | 72,100 | 0.62% | 184 | 197 | 163 | 168 | 2,029,300 | ▲ | 0.04% |
| 2025-04-17 | 3779 | Ｊエスコム | 61,000 | 0.52% | 177 | 181 | 158 | 162 | 913,000 | ▼ | -0.09% |
| 2025-04-21 | 3779 | Ｊエスコム | 51,500 | 0.44% | 155 | 170 | 147 | 149 | 888,600 | ▼ | -0.08% |
| 2025-05-09 | 3779 | Ｊエスコム | 59,900 | 0.51% | 145 | 150 | 144 | 145 | 120,100 | ▲ | 0.09% |
| 2025-05-12 | 3779 | Ｊエスコム | 53,800 | 0.46% | 147 | 148 | 146 | 146 | 39,600 | ▼ | -0.04% |
| 2025-05-14 | 3779 | Ｊエスコム | 58,600 | 0.50% | 149 | 198 | 149 | 198 | 11,136,600 | ▲ | 0.21% |
| 2025-05-15 | 3779 | Ｊエスコム | 41,500 | 0.35% | 217 | 228 | 163 | 165 | 11,146,200 | ▼ | -0.15% |
| 2024-03-15 | 3788 | ＧＭＯ－ＧＳ | 68,147 | 0.58% | 2,840 | 2,855 | 2,791 | 2,834 | 18,700 | ▼ | -0.1% |
| 2024-03-27 | 3788 | ＧＭＯ－ＧＳ | 70,247 | 0.60% | 3,145 | 3,145 | 3,040 | 3,050 | 30,300 | ▲ | 0.02% |
| 2024-04-01 | 3788 | ＧＭＯ－ＧＳ | 66,847 | 0.57% | 3,200 | 3,300 | 3,190 | 3,200 | 73,300 | ▼ | -0.03% |
| 2024-06-05 | 3788 | ＧＭＯ－ＧＳ | 58,047 | 0.49% | 3,015 | 3,060 | 2,992 | 3,010 | 21,300 | ▼ | -0.07% |
| 2024-12-02 | 3788 | ＧＭＯ－ＧＳ | 60,247 | 0.51% | 2,495 | 2,500 | 2,437 | 2,498 | 28,400 | ▲ | 0.1% |
| 2024-12-18 | 3788 | ＧＭＯ－ＧＳ | 55,147 | 0.47% | 2,457 | 2,478 | 2,452 | 2,464 | 10,000 | ▼ | -0.04% |
| 2025-02-10 | 3788 | ＧＭＯ－ＧＳ | 59,047 | 0.50% | 2,422 | 2,497 | 2,422 | 2,485 | 10,100 | ▲ | 0.03% |
| 2025-02-10 | 3788 | ＧＭＯ－ＧＳ | 59,047 | 0.50% | 2,422 | 2,497 | 2,422 | 2,485 | 10,100 | ▲ | 0.03% |
| 2025-02-13 | 3788 | ＧＭＯ－ＧＳ | 55,047 | 0.47% | 2,403 | 2,426 | 2,356 | 2,416 | 20,200 | ▼ | -0.03% |
| 2025-02-13 | 3788 | ＧＭＯ－ＧＳ | 55,047 | 0.47% | 2,403 | 2,426 | 2,356 | 2,416 | 20,200 | ▼ | -0.03% |
| 2025-02-26 | 3788 | ＧＭＯ－ＧＳ | 59,347 | 0.50% | 2,179 | 2,185 | 2,140 | 2,158 | 15,100 | ▲ | 0.03% |
| 2025-03-12 | 3788 | ＧＭＯ－ＧＳ | 58,347 | 0.49% | 2,253 | 2,300 | 2,250 | 2,270 | 14,900 | ▼ | -0.01% |
| 2025-03-13 | 3788 | ＧＭＯ－ＧＳ | 58,547 | 0.50% | 2,289 | 2,332 | 2,265 | 2,275 | 9,300 | ▲ | 0.01% |
| 2025-03-18 | 3788 | ＧＭＯ－ＧＳ | 58,347 | 0.49% | 2,314 | 2,345 | 2,292 | 2,319 | 13,100 | ▼ | -0.01% |
| 2025-03-26 | 3788 | ＧＭＯ－ＧＳ | 59,347 | 0.50% | 2,426 | 2,440 | 2,400 | 2,416 | 15,300 | ▲ | 0.01% |
| 2025-05-30 | 3788 | ＧＭＯ－ＧＳ | 58,447 | 0.49% | 2,074 | 2,138 | 2,074 | 2,128 | 12,800 | ▼ | -0.01% |
| 2024-03-01 | 3793 | ドリコム | 297,004 | 1.01% | 1,195 | 1,206 | 1,159 | 1,188 | 537,400 | ▲ | 0.03% |
| 2024-03-04 | 3793 | ドリコム | 282,804 | 0.96% | 1,145 | 1,180 | 1,100 | 1,143 | 645,100 | ▼ | -0.05% |
| 2024-03-07 | 3793 | ドリコム | 251,004 | 0.85% | 1,125 | 1,141 | 1,092 | 1,128 | 374,000 | ▼ | -0.1% |
| 2024-03-08 | 3793 | ドリコム | 185,604 | 0.63% | 1,101 | 1,122 | 1,037 | 1,050 | 689,000 | ▼ | -0.21% |
| 2024-03-11 | 3793 | ドリコム | 173,704 | 0.59% | 1,031 | 1,073 | 1,000 | 1,073 | 648,800 | ▼ | -0.04% |
| 2024-03-12 | 3793 | ドリコム | 181,604 | 0.62% | 1,073 | 1,134 | 1,053 | 1,120 | 384,400 | ▲ | 0.03% |
| 2024-03-18 | 3793 | ドリコム | 164,404 | 0.56% | 1,047 | 1,060 | 1,029 | 1,038 | 228,200 | ▼ | -0.05% |
| 2024-03-19 | 3793 | ドリコム | 114,904 | 0.39% | 1,037 | 1,050 | 980 | 1,045 | 721,900 | ▼ | -0.17% |
| 2024-05-01 | 3793 | ドリコム | 148,504 | 0.50% | 1,036 | 1,045 | 997 | 1,000 | 545,200 | ▲ | 0.13% |
| 2024-05-02 | 3793 | ドリコム | 200,704 | 0.68% | 1,005 | 1,045 | 983 | 1,035 | 1,523,300 | ▲ | 0.18% |
| 2024-05-07 | 3793 | ドリコム | 284,404 | 0.97% | 1,016 | 1,016 | 800 | 806 | 6,107,400 | ▲ | 0.28% |
| 2024-05-08 | 3793 | ドリコム | 306,704 | 1.04% | 795 | 827 | 757 | 782 | 4,189,300 | ▲ | 0.07% |
| 2024-05-14 | 3793 | ドリコム | 285,404 | 0.97% | 815 | 850 | 801 | 805 | 1,274,200 | ▼ | -0.07% |
| 2024-05-15 | 3793 | ドリコム | 296,704 | 1.01% | 800 | 803 | 777 | 779 | 582,600 | ▲ | 0.04% |
| 2024-05-17 | 3793 | ドリコム | 289,304 | 0.98% | 772 | 788 | 765 | 787 | 235,400 | ▼ | -0.03% |
| 2024-05-21 | 3793 | ドリコム | 261,504 | 0.89% | 772 | 779 | 766 | 770 | 161,200 | ▼ | -0.08% |
| 2024-05-22 | 3793 | ドリコム | 210,504 | 0.71% | 762 | 770 | 741 | 742 | 483,900 | ▼ | -0.18% |
| 2024-05-23 | 3793 | ドリコム | 193,504 | 0.66% | 757 | 764 | 729 | 736 | 320,800 | ▼ | -0.04% |
| 2024-05-24 | 3793 | ドリコム | 170,504 | 0.58% | 721 | 743 | 717 | 737 | 292,000 | ▼ | -0.08% |
| 2024-05-28 | 3793 | ドリコム | 141,904 | 0.48% | 764 | 785 | 754 | 754 | 256,600 | ▼ | -0.09% |
| 2024-08-02 | 3793 | ドリコム | 174,804 | 0.59% | 690 | 714 | 670 | 690 | 888,900 | ▲ | 0.26% |
| 2024-08-05 | 3793 | ドリコム | 191,504 | 0.65% | 650 | 693 | 590 | 604 | 1,670,600 | ▲ | 0.06% |
| 2024-08-06 | 3793 | ドリコム | 223,004 | 0.76% | 643 | 690 | 621 | 663 | 1,170,300 | ▲ | 0.1% |
| 2024-08-07 | 3793 | ドリコム | 239,504 | 0.81% | 655 | 763 | 651 | 741 | 1,167,300 | ▲ | 0.05% |
| 2024-08-09 | 3793 | ドリコム | 280,604 | 0.95% | 711 | 743 | 695 | 743 | 804,700 | ▲ | 0.13% |
| 2024-08-13 | 3793 | ドリコム | 311,404 | 1.06% | 725 | 727 | 703 | 713 | 543,000 | ▲ | 0.11% |
| 2024-08-14 | 3793 | ドリコム | 286,104 | 0.97% | 712 | 795 | 703 | 784 | 1,213,400 | ▼ | -0.09% |
| 2024-08-15 | 3793 | ドリコム | 342,804 | 1.17% | 769 | 792 | 740 | 750 | 1,204,900 | ▲ | 0.19% |
| 2024-08-16 | 3793 | ドリコム | 362,104 | 1.23% | 751 | 789 | 742 | 783 | 654,900 | ▲ | 0.06% |
| 2024-08-19 | 3793 | ドリコム | 333,804 | 1.14% | 795 | 814 | 768 | 773 | 1,056,200 | ▼ | -0.09% |
| 2024-08-21 | 3793 | ドリコム | 452,004 | 1.54% | 775 | 858 | 764 | 817 | 3,090,200 | ▲ | 0.4% |
| 2024-08-22 | 3793 | ドリコム | 492,704 | 1.68% | 802 | 817 | 767 | 786 | 1,322,700 | ▲ | 0.13% |
| 2024-08-23 | 3793 | ドリコム | 497,904 | 1.70% | 771 | 802 | 765 | 796 | 683,900 | ▲ | 0.02% |
| 2024-08-30 | 3793 | ドリコム | 742,404 | 2.53% | 972 | 977 | 895 | 908 | 14,538,600 | ▲ | 0.84% |
| 2024-09-02 | 3793 | ドリコム | 615,004 | 2.09% | 893 | 916 | 840 | 869 | 5,049,300 | ▼ | -0.43% |
| 2024-09-03 | 3793 | ドリコム | 739,504 | 2.52% | 867 | 882 | 846 | 869 | 2,955,600 | ▲ | 0.43% |
| 2024-09-04 | 3793 | ドリコム | 765,704 | 2.61% | 839 | 844 | 794 | 799 | 3,668,700 | ▲ | 0.08% |
| 2024-09-05 | 3793 | ドリコム | 695,804 | 2.37% | 785 | 810 | 775 | 778 | 1,867,900 | ▼ | -0.23% |
| 2024-09-06 | 3793 | ドリコム | 626,404 | 2.13% | 787 | 794 | 710 | 717 | 3,615,100 | ▼ | -0.24% |
| 2024-09-09 | 3793 | ドリコム | 675,204 | 2.30% | 688 | 703 | 659 | 690 | 3,127,100 | ▲ | 0.16% |
| 2024-09-10 | 3793 | ドリコム | 659,904 | 2.25% | 696 | 709 | 662 | 667 | 1,977,900 | ▼ | -0.04% |
| 2024-09-11 | 3793 | ドリコム | 561,004 | 1.91% | 660 | 666 | 612 | 623 | 2,712,200 | ▼ | -0.34% |
| 2024-09-12 | 3793 | ドリコム | 619,204 | 2.11% | 638 | 640 | 619 | 625 | 1,429,300 | ▲ | 0.19% |
| 2024-09-17 | 3793 | ドリコム | 719,704 | 2.45% | 635 | 658 | 611 | 627 | 1,809,500 | ▲ | 0.34% |
| 2024-09-18 | 3793 | ドリコム | 754,104 | 2.57% | 634 | 639 | 596 | 601 | 1,787,300 | ▲ | 0.11% |
| 2024-09-19 | 3793 | ドリコム | 763,604 | 2.60% | 606 | 612 | 600 | 603 | 956,800 | ▲ | 0.03% |
| 2024-09-24 | 3793 | ドリコム | 839,704 | 2.86% | 635 | 636 | 608 | 613 | 1,131,300 | ▲ | 0.25% |
| 2024-09-26 | 3793 | ドリコム | 777,004 | 2.65% | 602 | 665 | 596 | 656 | 4,742,400 | ▼ | -0.2% |
| 2024-09-30 | 3793 | ドリコム | 1,101,604 | 3.75% | 666 | 686 | 621 | 622 | 3,411,200 | ▲ | 1.1% |
| 2024-10-02 | 3793 | ドリコム | 1,071,704 | 3.65% | 666 | 699 | 660 | 672 | 2,923,800 | ▼ | -0.1% |
| 2024-10-08 | 3793 | ドリコム | 1,035,704 | 3.53% | 688 | 689 | 651 | 653 | 1,248,600 | ▼ | -0.12% |
| 2024-10-09 | 3793 | ドリコム | 989,604 | 3.37% | 662 | 672 | 652 | 655 | 775,100 | ▼ | -0.15% |
| 2024-10-11 | 3793 | ドリコム | 946,004 | 3.22% | 645 | 647 | 629 | 636 | 650,700 | ▼ | -0.14% |
| 2024-10-15 | 3793 | ドリコム | 1,005,104 | 3.42% | 646 | 672 | 638 | 648 | 1,577,300 | ▲ | 0.19% |
| 2024-10-16 | 3793 | ドリコム | 991,204 | 3.38% | 648 | 667 | 621 | 650 | 2,400,800 | ▼ | -0.04% |
| 2024-10-18 | 3793 | ドリコム | 894,904 | 3.05% | 688 | 764 | 675 | 737 | 11,756,800 | ▼ | -0.33% |
| 2024-10-22 | 3793 | ドリコム | 971,904 | 3.31% | 768 | 826 | 762 | 814 | 8,727,500 | ▲ | 0.26% |
| 2024-10-25 | 3793 | ドリコム | 964,404 | 3.29% | 741 | 745 | 689 | 705 | 3,961,500 | ▼ | -0.02% |
| 2024-10-28 | 3793 | ドリコム | 879,604 | 3.00% | 711 | 741 | 702 | 737 | 2,342,500 | ▼ | -0.29% |
| 2024-10-29 | 3793 | ドリコム | 870,904 | 2.97% | 727 | 768 | 719 | 763 | 2,343,000 | ▼ | -0.02% |
| 2024-10-30 | 3793 | ドリコム | 818,304 | 2.79% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.18% |
| 2024-11-01 | 3793 | ドリコム | 712,104 | 2.42% | 809 | 831 | 769 | 770 | 4,356,700 | ▼ | -0.37% |
| 2024-11-06 | 3793 | ドリコム | 763,304 | 2.60% | 793 | 795 | 751 | 761 | 1,646,700 | ▲ | 0.18% |
| 2024-11-07 | 3793 | ドリコム | 713,704 | 2.43% | 762 | 794 | 762 | 782 | 1,543,600 | ▼ | -0.16% |
| 2024-11-11 | 3793 | ドリコム | 685,604 | 2.33% | 800 | 844 | 800 | 828 | 1,220,200 | ▼ | -0.1% |
| 2024-11-12 | 3793 | ドリコム | 662,304 | 2.25% | 814 | 828 | 781 | 798 | 1,019,000 | ▼ | -0.08% |
| 2024-11-13 | 3793 | ドリコム | 641,004 | 2.18% | 807 | 808 | 783 | 792 | 521,100 | ▼ | -0.06% |
| 2024-11-14 | 3793 | ドリコム | 607,604 | 2.07% | 766 | 801 | 735 | 741 | 1,740,200 | ▼ | -0.11% |
| 2024-11-21 | 3793 | ドリコム | 585,504 | 1.99% | 715 | 724 | 710 | 720 | 372,700 | ▼ | -0.07% |
| 2024-11-22 | 3793 | ドリコム | 589,904 | 2.01% | 715 | 720 | 701 | 704 | 460,900 | ▲ | 0.01% |
| 2024-11-25 | 3793 | ドリコム | 574,904 | 1.96% | 706 | 719 | 705 | 709 | 370,000 | ▼ | -0.04% |
| 2024-11-27 | 3793 | ドリコム | 630,004 | 2.14% | 712 | 713 | 691 | 697 | 547,500 | ▲ | 0.18% |
| 2024-11-28 | 3793 | ドリコム | 614,604 | 2.09% | 700 | 718 | 699 | 716 | 372,300 | ▼ | -0.05% |
| 2024-11-29 | 3793 | ドリコム | 636,304 | 2.17% | 712 | 715 | 695 | 699 | 540,000 | ▲ | 0.08% |
| 2024-12-09 | 3793 | ドリコム | 569,804 | 1.94% | 730 | 753 | 725 | 745 | 477,500 | ▼ | -0.23% |
| 2024-12-11 | 3793 | ドリコム | 556,504 | 1.89% | 758 | 766 | 748 | 757 | 341,500 | ▼ | -0.05% |
| 2024-12-16 | 3793 | ドリコム | 520,204 | 1.77% | 757 | 777 | 741 | 777 | 465,000 | ▼ | -0.11% |
| 2024-12-18 | 3793 | ドリコム | 487,204 | 1.66% | 762 | 782 | 760 | 773 | 367,800 | ▼ | -0.11% |
| 2024-12-27 | 3793 | ドリコム | 573,204 | 1.95% | 828 | 837 | 802 | 811 | 1,459,300 | ▲ | 0.29% |
| 2024-12-30 | 3793 | ドリコム | 539,704 | 1.84% | 800 | 821 | 799 | 810 | 829,000 | ▼ | -0.1% |
| 2025-01-10 | 3793 | ドリコム | 581,304 | 1.98% | 852 | 878 | 851 | 876 | 924,000 | ▲ | 0.13% |
| 2025-01-15 | 3793 | ドリコム | 589,104 | 2.00% | 855 | 864 | 827 | 845 | 938,100 | ▲ | 0.02% |
| 2025-01-16 | 3793 | ドリコム | 576,004 | 1.96% | 840 | 862 | 824 | 836 | 930,200 | ▼ | -0.04% |
| 2025-01-17 | 3793 | ドリコム | 532,404 | 1.81% | 822 | 832 | 804 | 812 | 713,000 | ▼ | -0.14% |
| 2025-01-20 | 3793 | ドリコム | 494,604 | 1.68% | 819 | 830 | 809 | 822 | 379,300 | ▼ | -0.13% |
| 2025-01-22 | 3793 | ドリコム | 449,204 | 1.53% | 841 | 874 | 841 | 873 | 631,200 | ▼ | -0.14% |
| 2025-01-23 | 3793 | ドリコム | 427,004 | 1.45% | 871 | 872 | 857 | 860 | 384,900 | ▼ | -0.08% |
| 2025-01-24 | 3793 | ドリコム | 384,704 | 1.31% | 860 | 895 | 857 | 895 | 581,100 | ▼ | -0.13% |
| 2025-01-27 | 3793 | ドリコム | 451,404 | 1.53% | 890 | 988 | 881 | 935 | 4,462,700 | ▲ | 0.21% |
| 2025-01-28 | 3793 | ドリコム | 430,104 | 1.46% | 920 | 969 | 919 | 958 | 1,636,900 | ▼ | -0.07% |
| 2025-01-30 | 3793 | ドリコム | 361,904 | 1.23% | 947 | 979 | 947 | 960 | 1,244,600 | ▼ | -0.23% |
| 2025-01-31 | 3793 | ドリコム | 447,704 | 1.52% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.29% |
| 2025-01-31 | 3793 | ドリコム | 447,704 | 1.52% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.29% |
| 2025-02-04 | 3793 | ドリコム | 421,604 | 1.43% | 872 | 949 | 871 | 935 | 1,861,600 | ▼ | -0.09% |
| 2025-02-04 | 3793 | ドリコム | 421,604 | 1.43% | 872 | 949 | 871 | 935 | 1,861,600 | ▼ | -0.09% |
| 2025-02-05 | 3793 | ドリコム | 380,404 | 1.29% | 937 | 944 | 922 | 935 | 777,000 | ▼ | -0.13% |
| 2025-02-05 | 3793 | ドリコム | 380,404 | 1.29% | 937 | 944 | 922 | 935 | 777,000 | ▼ | -0.13% |
| 2025-02-06 | 3793 | ドリコム | 327,704 | 1.11% | 944 | 992 | 940 | 946 | 1,224,100 | ▼ | -0.17% |
| 2025-02-06 | 3793 | ドリコム | 327,704 | 1.11% | 944 | 992 | 940 | 946 | 1,224,100 | ▼ | -0.17% |
| 2025-02-07 | 3793 | ドリコム | 321,104 | 1.09% | 940 | 952 | 931 | 947 | 499,300 | ▼ | -0.02% |
| 2025-02-07 | 3793 | ドリコム | 321,104 | 1.09% | 940 | 952 | 931 | 947 | 499,300 | ▼ | -0.02% |
| 2025-02-10 | 3793 | ドリコム | 285,704 | 0.97% | 940 | 968 | 928 | 965 | 684,100 | ▼ | -0.12% |
| 2025-02-10 | 3793 | ドリコム | 285,704 | 0.97% | 940 | 968 | 928 | 965 | 684,100 | ▼ | -0.12% |
| 2025-02-12 | 3793 | ドリコム | 328,204 | 1.11% | 971 | 974 | 942 | 952 | 735,000 | ▲ | 0.14% |
| 2025-02-12 | 3793 | ドリコム | 328,204 | 1.11% | 971 | 974 | 942 | 952 | 735,000 | ▲ | 0.14% |
| 2025-02-13 | 3793 | ドリコム | 249,404 | 0.85% | 950 | 989 | 942 | 988 | 813,300 | ▼ | -0.26% |
| 2025-02-13 | 3793 | ドリコム | 249,404 | 0.85% | 950 | 989 | 942 | 988 | 813,300 | ▼ | -0.26% |
| 2025-02-17 | 3793 | ドリコム | 168,404 | 0.57% | 982 | 1,035 | 982 | 1,032 | 1,203,500 | ▼ | -0.28% |
| 2025-02-19 | 3793 | ドリコム | 176,404 | 0.60% | 1,021 | 1,021 | 994 | 1,008 | 446,100 | ▲ | 0.03% |
| 2025-02-20 | 3793 | ドリコム | 169,804 | 0.57% | 1,008 | 1,017 | 976 | 986 | 613,800 | ▼ | -0.03% |
| 2025-02-26 | 3793 | ドリコム | 146,504 | 0.49% | 984 | 993 | 923 | 946 | 1,602,900 | ▼ | -0.07% |
| 2025-03-03 | 3793 | ドリコム | 314,204 | 1.07% | 898 | 914 | 765 | 784 | 6,875,200 | ▲ | 0.69% |
| 2025-03-04 | 3793 | ドリコム | 737,004 | 2.51% | 700 | 736 | 643 | 719 | 8,315,100 | ▲ | 1.43% |
| 2025-03-05 | 3793 | ドリコム | 682,904 | 2.32% | 730 | 732 | 669 | 676 | 2,872,200 | ▼ | -0.18% |
| 2025-03-06 | 3793 | ドリコム | 571,404 | 1.94% | 656 | 659 | 616 | 631 | 4,276,100 | ▼ | -0.37% |
| 2025-03-07 | 3793 | ドリコム | 606,504 | 2.06% | 641 | 656 | 628 | 628 | 2,046,000 | ▲ | 0.12% |
| 2025-03-12 | 3793 | ドリコム | 667,404 | 2.27% | 580 | 590 | 559 | 561 | 1,230,400 | ▲ | 0.2% |
| 2025-03-13 | 3793 | ドリコム | 683,804 | 2.33% | 568 | 575 | 554 | 555 | 1,230,500 | ▲ | 0.06% |
| 2025-03-18 | 3793 | ドリコム | 714,204 | 2.43% | 601 | 639 | 599 | 631 | 1,853,600 | ▲ | 0.1% |
| 2025-03-19 | 3793 | ドリコム | 802,704 | 2.73% | 631 | 639 | 600 | 612 | 2,066,200 | ▲ | 0.29% |
| 2025-03-24 | 3793 | ドリコム | 831,904 | 2.83% | 621 | 631 | 601 | 601 | 940,400 | ▲ | 0.1% |
| 2025-03-26 | 3793 | ドリコム | 803,404 | 2.73% | 595 | 599 | 589 | 596 | 270,500 | ▼ | -0.1% |
| 2025-03-27 | 3793 | ドリコム | 773,204 | 2.63% | 593 | 603 | 592 | 600 | 265,400 | ▼ | -0.1% |
| 2025-03-28 | 3793 | ドリコム | 795,304 | 2.71% | 603 | 610 | 585 | 586 | 395,400 | ▲ | 0.08% |
| 2025-03-31 | 3793 | ドリコム | 783,204 | 2.66% | 571 | 579 | 557 | 573 | 591,500 | ▼ | -0.04% |
| 2025-04-01 | 3793 | ドリコム | 742,704 | 2.53% | 573 | 577 | 541 | 543 | 890,400 | ▼ | -0.13% |
| 2025-04-02 | 3793 | ドリコム | 704,704 | 2.40% | 543 | 554 | 537 | 549 | 410,000 | ▼ | -0.12% |
| 2025-04-03 | 3793 | ドリコム | 622,204 | 2.12% | 519 | 542 | 514 | 532 | 677,500 | ▼ | -0.27% |
| 2025-04-04 | 3793 | ドリコム | 456,904 | 1.55% | 520 | 522 | 475 | 497 | 1,170,800 | ▼ | -0.57% |
| 2025-04-07 | 3793 | ドリコム | 336,204 | 1.14% | 418 | 450 | 418 | 422 | 1,273,900 | ▼ | -0.41% |
| 2025-04-08 | 3793 | ドリコム | 361,404 | 1.23% | 450 | 488 | 450 | 482 | 649,300 | ▲ | 0.09% |
| 2025-04-14 | 3793 | ドリコム | 335,104 | 1.14% | 506 | 516 | 504 | 508 | 299,200 | ▼ | -0.09% |
| 2025-04-18 | 3793 | ドリコム | 294,304 | 1.00% | 513 | 529 | 510 | 526 | 302,400 | ▼ | -0.13% |
| 2025-04-21 | 3793 | ドリコム | 245,004 | 0.83% | 520 | 528 | 515 | 517 | 234,600 | ▼ | -0.17% |
| 2025-04-25 | 3793 | ドリコム | 228,704 | 0.77% | 509 | 522 | 507 | 517 | 230,900 | ▼ | -0.05% |
| 2025-04-28 | 3793 | ドリコム | 193,304 | 0.65% | 524 | 529 | 519 | 522 | 189,500 | ▼ | -0.12% |
| 2025-05-01 | 3793 | ドリコム | 170,304 | 0.58% | 526 | 534 | 524 | 532 | 183,800 | ▼ | -0.07% |
| 2025-05-13 | 3793 | ドリコム | 89,104 | 0.30% | 570 | 577 | 545 | 560 | 1,923,100 | ▼ | -0.27% |
| 2025-05-29 | 3793 | ドリコム | 221,704 | 0.75% | 554 | 555 | 541 | 542 | 210,200 | ▲ | 0.3% |
| 2024-12-10 | 3803 | イメージ情報 | 12,400 | 0.59% | 482 | 553 | 482 | 512 | 245,500 | ▲ | 0.59% |
| 2024-12-12 | 3803 | イメージ情報 | 10,100 | 0.48% | 490 | 490 | 484 | 484 | 11,300 | ▼ | -0.1% |
| 2024-03-01 | 3807 | フィスコ | 287,000 | 0.62% | 117 | 118 | 105 | 109 | 3,829,400 | ▲ | 0.13% |
| 2024-03-05 | 3807 | フィスコ | 328,900 | 0.71% | 116 | 143 | 116 | 116 | 10,561,500 | ▲ | 0.08% |
| 2024-03-06 | 3807 | フィスコ | 299,000 | 0.65% | 116 | 122 | 111 | 118 | 2,585,200 | ▼ | -0.05% |
| 2024-03-07 | 3807 | フィスコ | 370,300 | 0.80% | 120 | 121 | 108 | 110 | 1,844,400 | ▲ | 0.15% |
| 2024-03-08 | 3807 | フィスコ | 417,200 | 0.90% | 109 | 111 | 108 | 109 | 778,400 | ▲ | 0.09% |
| 2024-03-11 | 3807 | フィスコ | 397,400 | 0.86% | 108 | 109 | 105 | 107 | 629,700 | ▼ | -0.04% |
| 2024-03-12 | 3807 | フィスコ | 442,100 | 0.96% | 108 | 114 | 108 | 111 | 903,600 | ▲ | 0.09% |
| 2024-04-02 | 3807 | フィスコ | 398,400 | 0.86% | 106 | 106 | 100 | 100 | 297,800 | ▼ | -0.09% |
| 2024-04-04 | 3807 | フィスコ | 364,300 | 0.79% | 103 | 103 | 100 | 101 | 290,900 | ▼ | -0.06% |
| 2024-05-07 | 3807 | フィスコ | 317,400 | 0.69% | 100 | 101 | 99 | 99 | 102,700 | ▼ | -0.1% |
| 2024-05-14 | 3807 | フィスコ | 266,700 | 0.58% | 100 | 102 | 100 | 101 | 153,700 | ▼ | -0.1% |
| 2024-05-22 | 3807 | フィスコ | 223,000 | 0.48% | 99 | 100 | 98 | 98 | 117,900 | ▼ | -0.09% |
| 2024-11-11 | 3807 | フィスコ | 247,600 | 0.53% | 83 | 107 | 82 | 107 | 15,954,200 | ▲ | 0.53% |
| 2024-11-15 | 3807 | フィスコ | 201,700 | 0.43% | 132 | 134 | 116 | 121 | 10,211,500 | ▼ | -0.1% |
| 2025-01-06 | 3807 | フィスコ | 987,200 | 2.15% | 170 | 170 | 148 | 148 | 3,100,100 | ▲ | 1.93% |
| 2025-01-07 | 3807 | フィスコ | 1,481,400 | 3.22% | 150 | 153 | 142 | 146 | 2,865,700 | ▲ | 1.07% |
| 2025-01-10 | 3807 | フィスコ | 1,447,900 | 3.15% | 133 | 135 | 125 | 128 | 1,299,700 | ▼ | -0.07% |
| 2025-01-14 | 3807 | フィスコ | 1,401,300 | 3.05% | 127 | 130 | 124 | 126 | 835,200 | ▼ | -0.1% |
| 2025-01-29 | 3807 | フィスコ | 1,346,500 | 2.93% | 214 | 218 | 191 | 192 | 4,437,000 | ▼ | -0.11% |
| 2025-02-03 | 3807 | フィスコ | 1,238,000 | 2.69% | 172 | 182 | 170 | 180 | 2,286,000 | ▼ | -0.24% |
| 2025-02-03 | 3807 | フィスコ | 1,238,000 | 2.69% | 172 | 182 | 170 | 180 | 2,286,000 | ▼ | -0.24% |
| 2025-02-04 | 3807 | フィスコ | 1,258,400 | 2.74% | 195 | 210 | 181 | 184 | 9,524,100 | ▲ | 0.05% |
| 2025-02-04 | 3807 | フィスコ | 1,258,400 | 2.74% | 195 | 210 | 181 | 184 | 9,524,100 | ▲ | 0.05% |
| 2025-02-10 | 3807 | フィスコ | 1,213,200 | 2.64% | 182 | 199 | 180 | 187 | 3,599,300 | ▼ | -0.1% |
| 2025-02-10 | 3807 | フィスコ | 1,213,200 | 2.64% | 182 | 199 | 180 | 187 | 3,599,300 | ▼ | -0.1% |
| 2025-02-12 | 3807 | フィスコ | 1,145,600 | 2.49% | 197 | 201 | 191 | 196 | 2,665,000 | ▼ | -0.14% |
| 2025-02-12 | 3807 | フィスコ | 1,145,600 | 2.49% | 197 | 201 | 191 | 196 | 2,665,000 | ▼ | -0.14% |
| 2025-02-13 | 3807 | フィスコ | 1,198,100 | 2.60% | 193 | 198 | 188 | 190 | 1,214,100 | ▲ | 0.1% |
| 2025-02-13 | 3807 | フィスコ | 1,198,100 | 2.60% | 193 | 198 | 188 | 190 | 1,214,100 | ▲ | 0.1% |
| 2025-02-14 | 3807 | フィスコ | 1,192,300 | 2.59% | 192 | 193 | 183 | 186 | 870,400 | ▼ | -0.01% |
| 2025-02-17 | 3807 | フィスコ | 1,195,300 | 2.60% | 183 | 192 | 182 | 189 | 870,200 | ▲ | 0.01% |
| 2025-02-18 | 3807 | フィスコ | 1,450,300 | 3.15% | 195 | 196 | 188 | 189 | 833,500 | ▲ | 0.54% |
| 2025-02-19 | 3807 | フィスコ | 1,282,200 | 2.79% | 190 | 195 | 185 | 193 | 1,690,700 | ▼ | -0.35% |
| 2025-02-20 | 3807 | フィスコ | 1,374,500 | 2.99% | 206 | 209 | 189 | 189 | 4,000,800 | ▲ | 0.2% |
| 2025-02-25 | 3807 | フィスコ | 1,309,300 | 2.85% | 165 | 172 | 163 | 167 | 1,072,300 | ▼ | -0.14% |
| 2025-02-26 | 3807 | フィスコ | 1,270,600 | 2.76% | 162 | 166 | 150 | 153 | 1,960,100 | ▼ | -0.09% |
| 2025-02-27 | 3807 | フィスコ | 1,221,800 | 2.66% | 152 | 153 | 148 | 150 | 742,700 | ▼ | -0.09% |
| 2025-02-28 | 3807 | フィスコ | 1,176,000 | 2.56% | 148 | 151 | 142 | 142 | 1,118,700 | ▼ | -0.1% |
| 2025-03-03 | 3807 | フィスコ | 1,221,000 | 2.65% | 171 | 178 | 155 | 155 | 6,027,200 | ▲ | 0.08% |
| 2025-03-04 | 3807 | フィスコ | 1,181,700 | 2.57% | 151 | 158 | 148 | 153 | 1,273,900 | ▼ | -0.08% |
| 2025-03-10 | 3807 | フィスコ | 1,089,800 | 2.37% | 152 | 154 | 148 | 149 | 867,200 | ▼ | -0.19% |
| 2025-03-11 | 3807 | フィスコ | 1,015,800 | 2.21% | 147 | 150 | 144 | 150 | 545,300 | ▼ | -0.16% |
| 2025-03-12 | 3807 | フィスコ | 1,004,900 | 2.18% | 152 | 154 | 150 | 150 | 360,100 | ▼ | -0.02% |
| 2025-03-18 | 3807 | フィスコ | 956,800 | 2.08% | 157 | 157 | 154 | 155 | 277,400 | ▼ | -0.1% |
| 2025-03-19 | 3807 | フィスコ | 905,800 | 1.97% | 155 | 157 | 152 | 154 | 324,400 | ▼ | -0.11% |
| 2025-04-01 | 3807 | フィスコ | 869,000 | 1.89% | 144 | 146 | 140 | 142 | 275,300 | ▼ | -0.08% |
| 2025-04-04 | 3807 | フィスコ | 771,700 | 1.68% | 132 | 135 | 124 | 130 | 865,000 | ▼ | -0.2% |
| 2025-04-07 | 3807 | フィスコ | 646,800 | 1.40% | 110 | 120 | 110 | 110 | 1,174,400 | ▼ | -0.28% |
| 2025-04-08 | 3807 | フィスコ | 586,200 | 1.27% | 115 | 128 | 115 | 125 | 834,900 | ▼ | -0.12% |
| 2025-04-10 | 3807 | フィスコ | 541,000 | 1.17% | 132 | 132 | 126 | 128 | 426,800 | ▼ | -0.1% |
| 2025-04-16 | 3807 | フィスコ | 502,600 | 1.09% | 128 | 129 | 124 | 126 | 193,200 | ▼ | -0.07% |
| 2025-04-22 | 3807 | フィスコ | 607,900 | 1.32% | 130 | 133 | 129 | 129 | 142,000 | ▲ | 0.23% |
| 2025-04-23 | 3807 | フィスコ | 853,800 | 1.85% | 133 | 143 | 126 | 127 | 2,306,200 | ▲ | 0.53% |
| 2025-05-14 | 3807 | フィスコ | 795,900 | 1.73% | 138 | 141 | 136 | 137 | 555,700 | ▼ | -0.12% |
| 2025-05-16 | 3807 | フィスコ | 831,900 | 1.81% | 134 | 134 | 128 | 133 | 457,700 | ▲ | 0.08% |
| 2025-05-20 | 3807 | フィスコ | 795,200 | 1.73% | 132 | 137 | 131 | 131 | 684,300 | ▼ | -0.08% |
| 2025-05-21 | 3807 | フィスコ | 974,800 | 2.12% | 136 | 179 | 136 | 174 | 20,092,800 | ▲ | 0.39% |
| 2025-05-22 | 3807 | フィスコ | 960,500 | 2.09% | 204 | 224 | 200 | 224 | 18,367,400 | ▼ | -0.03% |
| 2025-05-23 | 3807 | フィスコ | 895,200 | 1.94% | 170 | 179 | 150 | 157 | 9,767,900 | ▼ | -0.14% |
| 2025-05-26 | 3807 | フィスコ | 928,200 | 2.02% | 172 | 202 | 163 | 191 | 30,991,700 | ▲ | 0.08% |
| 2025-05-30 | 3807 | フィスコ | 863,700 | 1.88% | 174 | 177 | 170 | 171 | 1,232,100 | ▼ | -0.14% |
| 2024-03-01 | 3810 | サイステップ | 272,500 | 2.20% | 314 | 316 | 308 | 309 | 189,300 | ▲ | 0.03% |
| 2024-03-05 | 3810 | サイステップ | 266,500 | 2.15% | 305 | 309 | 289 | 303 | 550,800 | ▼ | -0.05% |
| 2024-03-06 | 3810 | サイステップ | 258,800 | 2.09% | 299 | 305 | 290 | 292 | 298,800 | ▼ | -0.06% |
| 2024-03-12 | 3810 | サイステップ | 244,100 | 1.97% | 281 | 293 | 281 | 288 | 106,100 | ▼ | -0.11% |
| 2024-03-15 | 3810 | サイステップ | 234,500 | 1.89% | 282 | 283 | 275 | 278 | 87,600 | ▼ | -0.08% |
| 2024-03-29 | 3810 | サイステップ | 241,800 | 1.95% | 298 | 304 | 293 | 293 | 211,900 | ▲ | 0.06% |
| 2024-04-02 | 3810 | サイステップ | 231,800 | 1.87% | 291 | 292 | 279 | 283 | 205,500 | ▼ | -0.07% |
| 2024-04-03 | 3810 | サイステップ | 217,100 | 1.75% | 280 | 281 | 271 | 273 | 169,500 | ▼ | -0.12% |
| 2024-04-10 | 3810 | サイステップ | 239,700 | 1.93% | 287 | 320 | 267 | 269 | 1,438,400 | ▲ | 0.17% |
| 2024-04-17 | 3810 | サイステップ | 232,500 | 1.87% | 252 | 261 | 244 | 253 | 302,200 | ▼ | -0.05% |
| 2024-04-22 | 3810 | サイステップ | 221,700 | 1.79% | 245 | 250 | 240 | 243 | 175,200 | ▼ | -0.08% |
| 2024-04-24 | 3810 | サイステップ | 223,800 | 1.80% | 245 | 266 | 245 | 262 | 402,200 | ▲ | 0.01% |
| 2024-05-01 | 3810 | サイステップ | 239,000 | 1.93% | 279 | 290 | 277 | 289 | 361,100 | ▲ | 0.12% |
| 2024-05-21 | 3810 | サイステップ | 234,100 | 1.83% | 267 | 269 | 266 | 269 | 43,600 | ▼ | -0.09% |
| 2024-05-23 | 3810 | サイステップ | 222,800 | 1.74% | 259 | 262 | 257 | 259 | 67,300 | ▼ | -0.09% |
| 2024-05-24 | 3810 | サイステップ | 213,400 | 1.67% | 262 | 269 | 257 | 266 | 96,100 | ▼ | -0.07% |
| 2024-05-30 | 3810 | サイステップ | 199,300 | 1.56% | 258 | 265 | 251 | 251 | 132,100 | ▼ | -0.1% |
| 2024-06-04 | 3810 | サイステップ | 204,300 | 1.60% | 255 | 256 | 251 | 255 | 63,500 | ▲ | 0.04% |
| 2024-06-05 | 3810 | サイステップ | 201,700 | 1.58% | 251 | 263 | 247 | 247 | 194,400 | ▼ | -0.02% |
| 2024-06-10 | 3810 | サイステップ | 178,300 | 1.39% | 248 | 256 | 246 | 253 | 111,500 | ▼ | -0.19% |
| 2024-06-18 | 3810 | サイステップ | 187,000 | 1.46% | 245 | 247 | 241 | 243 | 103,700 | ▲ | 0.07% |
| 2024-06-19 | 3810 | サイステップ | 204,600 | 1.60% | 244 | 244 | 238 | 241 | 160,500 | ▲ | 0.14% |
| 2024-06-20 | 3810 | サイステップ | 203,200 | 1.59% | 238 | 240 | 234 | 240 | 75,100 | ▼ | -0.01% |
| 2024-06-21 | 3810 | サイステップ | 189,300 | 1.46% | 238 | 246 | 238 | 242 | 105,200 | ▼ | -0.13% |
| 2024-06-26 | 3810 | サイステップ | 180,300 | 1.39% | 240 | 247 | 240 | 241 | 97,300 | ▼ | -0.07% |
| 2024-06-27 | 3810 | サイステップ | 182,400 | 1.41% | 241 | 245 | 239 | 245 | 84,100 | ▲ | 0.02% |
| 2024-07-03 | 3810 | サイステップ | 152,900 | 1.18% | 241 | 269 | 239 | 241 | 1,036,200 | ▼ | -0.23% |
| 2024-07-05 | 3810 | サイステップ | 132,700 | 1.02% | 249 | 253 | 239 | 240 | 354,400 | ▼ | -0.15% |
| 2024-07-05 | 3810 | サイステップ | 132,700 | 1.02% | 249 | 253 | 239 | 240 | 354,400 | ▼ | -0.15% |
| 2024-07-08 | 3810 | サイステップ | 125,700 | 0.97% | 240 | 241 | 235 | 241 | 133,200 | ▼ | -0.05% |
| 2024-07-12 | 3810 | サイステップ | 108,300 | 0.83% | 237 | 244 | 237 | 243 | 123,400 | ▼ | -0.14% |
| 2024-07-16 | 3810 | サイステップ | 127,900 | 0.98% | 240 | 242 | 231 | 232 | 434,100 | ▲ | 0.15% |
| 2024-07-17 | 3810 | サイステップ | 116,000 | 0.89% | 230 | 237 | 227 | 232 | 225,100 | ▼ | -0.08% |
| 2024-07-22 | 3810 | サイステップ | 103,200 | 0.78% | 225 | 225 | 216 | 217 | 192,100 | ▼ | -0.1% |
| 2024-07-23 | 3810 | サイステップ | 88,600 | 0.67% | 218 | 226 | 218 | 224 | 175,400 | ▼ | -0.1% |
| 2024-07-26 | 3810 | サイステップ | 71,700 | 0.54% | 204 | 213 | 204 | 207 | 180,700 | ▼ | -0.13% |
| 2024-08-06 | 3810 | サイステップ | 57,900 | 0.43% | 140 | 154 | 140 | 150 | 472,100 | ▼ | -0.11% |
| 2024-12-25 | 3810 | サイステップ | 83,900 | 0.53% | 229 | 309 | 229 | 283 | 4,960,100 | ▲ | 0.24% |
| 2024-12-26 | 3810 | サイステップ | 117,400 | 0.74% | 313 | 358 | 306 | 334 | 8,302,000 | ▲ | 0.2% |
| 2024-12-27 | 3810 | サイステップ | 166,000 | 1.05% | 318 | 345 | 294 | 336 | 3,896,400 | ▲ | 0.31% |
| 2025-01-07 | 3810 | サイステップ | 154,700 | 0.98% | 280 | 322 | 279 | 301 | 1,863,800 | ▼ | -0.07% |
| 2025-01-08 | 3810 | サイステップ | 135,900 | 0.86% | 297 | 302 | 287 | 297 | 588,500 | ▼ | -0.12% |
| 2025-01-10 | 3810 | サイステップ | 119,300 | 0.76% | 281 | 298 | 275 | 290 | 403,300 | ▼ | -0.09% |
| 2025-01-14 | 3810 | サイステップ | 108,700 | 0.69% | 290 | 303 | 290 | 300 | 473,400 | ▼ | -0.07% |
| 2025-01-15 | 3810 | サイステップ | 58,800 | 0.37% | 307 | 319 | 294 | 304 | 692,900 | ▼ | -0.31% |
| 2025-02-10 | 3810 | サイステップ | 97,000 | 0.59% | 418 | 425 | 395 | 398 | 1,513,700 | ▲ | 0.19% |
| 2025-02-10 | 3810 | サイステップ | 97,000 | 0.59% | 418 | 425 | 395 | 398 | 1,513,700 | ▲ | 0.19% |
| 2025-02-12 | 3810 | サイステップ | 149,200 | 0.92% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.33% |
| 2025-02-12 | 3810 | サイステップ | 149,200 | 0.92% | 398 | 435 | 394 | 413 | 1,855,600 | ▲ | 0.33% |
| 2025-02-14 | 3810 | サイステップ | 141,700 | 0.87% | 411 | 429 | 401 | 408 | 743,800 | ▼ | -0.05% |
| 2025-02-18 | 3810 | サイステップ | 121,800 | 0.75% | 398 | 418 | 397 | 411 | 379,500 | ▼ | -0.12% |
| 2025-02-19 | 3810 | サイステップ | 112,800 | 0.69% | 414 | 422 | 405 | 405 | 364,300 | ▼ | -0.06% |
| 2025-02-20 | 3810 | サイステップ | 127,700 | 0.78% | 404 | 404 | 390 | 391 | 337,200 | ▲ | 0.09% |
| 2025-02-26 | 3810 | サイステップ | 116,300 | 0.69% | 313 | 321 | 303 | 307 | 494,200 | ▼ | -0.09% |
| 2025-03-10 | 3810 | サイステップ | 121,600 | 0.72% | 294 | 300 | 292 | 296 | 103,700 | ▲ | 0.03% |
| 2025-03-11 | 3810 | サイステップ | 107,800 | 0.64% | 291 | 307 | 284 | 301 | 158,900 | ▼ | -0.07% |
| 2025-03-17 | 3810 | サイステップ | 118,500 | 0.70% | 301 | 301 | 285 | 285 | 347,600 | ▲ | 0.05% |
| 2025-03-21 | 3810 | サイステップ | 116,600 | 0.66% | 299 | 305 | 298 | 300 | 196,100 | ▼ | -0.03% |
| 2025-03-24 | 3810 | サイステップ | 122,900 | 0.70% | 301 | 318 | 301 | 308 | 312,100 | ▲ | 0.03% |
| 2025-03-27 | 3810 | サイステップ | 145,000 | 0.83% | 320 | 321 | 305 | 307 | 437,500 | ▲ | 0.13% |
| 2025-04-01 | 3810 | サイステップ | 138,300 | 0.79% | 308 | 312 | 298 | 298 | 184,900 | ▼ | -0.03% |
| 2025-04-04 | 3810 | サイステップ | 111,400 | 0.63% | 271 | 276 | 253 | 262 | 580,200 | ▼ | -0.16% |
| 2025-04-07 | 3810 | サイステップ | 87,600 | 0.50% | 222 | 236 | 215 | 220 | 691,000 | ▼ | -0.13% |
| 2025-04-08 | 3810 | サイステップ | 76,600 | 0.43% | 245 | 262 | 243 | 258 | 356,000 | ▼ | -0.07% |
| 2025-04-15 | 3810 | サイステップ | 91,900 | 0.52% | 292 | 304 | 284 | 297 | 273,400 | ▲ | 0.09% |
| 2025-05-12 | 3810 | サイステップ | 105,100 | 0.60% | 262 | 262 | 253 | 255 | 125,600 | ▲ | 0.07% |
| 2025-05-16 | 3810 | サイステップ | 131,100 | 0.75% | 303 | 307 | 299 | 299 | 198,700 | ▲ | 0.15% |
| 2025-05-22 | 3810 | サイステップ | 143,000 | 0.81% | 294 | 306 | 286 | 301 | 217,700 | ▲ | 0.06% |
| 2025-05-28 | 3810 | サイステップ | 139,500 | 0.79% | 303 | 304 | 295 | 295 | 177,700 | ▼ | -0.02% |
| 2025-05-30 | 3810 | サイステップ | 140,500 | 0.80% | 295 | 295 | 287 | 288 | 152,300 | ▲ | 0.01% |
| 2025-06-02 | 3810 | サイステップ | 139,100 | 0.79% | 288 | 300 | 288 | 300 | 83,300 | ▼ | -0.01% |
| 2024-09-04 | 3815 | メディア工房 | 60,900 | 0.53% | 449 | 457 | 438 | 447 | 57,400 | ▲ | 0.13% |
| 2024-09-18 | 3815 | メディア工房 | 55,900 | 0.49% | 435 | 441 | 431 | 435 | 17,100 | ▼ | -0.04% |
| 2024-03-15 | 3823 | ＷＨＤＣ | 384,000 | 0.77% | 44 | 47 | 41 | 43 | 3,187,500 | ▲ | 0.16% |
| 2024-03-27 | 3823 | ＷＨＤＣ | 351,000 | 0.68% | 41 | 41 | 38 | 40 | 1,399,500 | ▼ | -0.08% |
| 2024-04-09 | 3823 | ＷＨＤＣ | 394,100 | 0.77% | 48 | 52 | 42 | 47 | 26,213,800 | ▲ | 0.08% |
| 2024-04-11 | 3823 | ＷＨＤＣ | 349,100 | 0.68% | 47 | 49 | 45 | 47 | 3,746,000 | ▼ | -0.08% |
| 2024-04-18 | 3823 | ＷＨＤＣ | 362,100 | 0.70% | 40 | 41 | 39 | 39 | 2,612,400 | ▲ | 0.01% |
| 2024-04-22 | 3823 | ＷＨＤＣ | 391,400 | 0.64% | 41 | 43 | 39 | 42 | 2,519,900 | ▼ | -0.05% |
| 2024-04-23 | 3823 | ＷＨＤＣ | 359,900 | 0.59% | 42 | 44 | 42 | 44 | 1,937,200 | ▼ | -0.05% |
| 2024-04-24 | 3823 | ＷＨＤＣ | 362,000 | 0.60% | 44 | 45 | 43 | 45 | 1,607,400 | ▲ | 0.01% |
| 2024-05-16 | 3823 | ＷＨＤＣ | 427,300 | 0.70% | 39 | 39 | 37 | 38 | 2,963,700 | ▲ | 0.09% |
| 2024-05-21 | 3823 | ＷＨＤＣ | 435,100 | 0.60% | 39 | 40 | 38 | 39 | 1,205,700 | ▼ | -0.09% |
| 2024-05-24 | 3823 | ＷＨＤＣ | 520,800 | 0.72% | 38 | 46 | 38 | 41 | 8,635,800 | ▲ | 0.12% |
| 2024-05-28 | 3823 | ＷＨＤＣ | 583,900 | 0.81% | 44 | 46 | 41 | 41 | 4,974,200 | ▲ | 0.09% |
| 2024-05-29 | 3823 | ＷＨＤＣ | 535,000 | 0.74% | 41 | 45 | 41 | 43 | 2,800,400 | ▼ | -0.07% |
| 2024-06-04 | 3823 | ＷＨＤＣ | 481,300 | 0.67% | 41 | 42 | 40 | 40 | 1,589,900 | ▼ | -0.06% |
| 2024-06-13 | 3823 | ＷＨＤＣ | 426,800 | 0.59% | 44 | 55 | 42 | 49 | 16,924,200 | ▼ | -0.08% |
| 2024-06-14 | 3823 | ＷＨＤＣ | 476,400 | 0.66% | 50 | 57 | 48 | 56 | 9,058,000 | ▲ | 0.07% |
| 2024-06-18 | 3823 | ＷＨＤＣ | 518,500 | 0.72% | 35 | 36 | 34 | 34 | 3,152,800 | ▲ | 0.05% |
| 2024-06-19 | 3823 | ＷＨＤＣ | 1,163,700 | 1.62% | 34 | 34 | 30 | 31 | 7,473,800 | ▲ | 0.9% |
| 2024-06-24 | 3823 | ＷＨＤＣ | 1,305,500 | 1.76% | 34 | 34 | 32 | 33 | 1,336,800 | ▲ | 0.13% |
| 2024-06-25 | 3823 | ＷＨＤＣ | 1,502,700 | 2.02% | 33 | 33 | 31 | 31 | 2,313,600 | ▲ | 0.26% |
| 2024-06-26 | 3823 | ＷＨＤＣ | 1,621,000 | 2.18% | 32 | 33 | 31 | 31 | 2,016,300 | ▲ | 0.16% |
| 2024-06-27 | 3823 | ＷＨＤＣ | 1,706,600 | 2.30% | 32 | 34 | 32 | 33 | 2,320,300 | ▲ | 0.11% |
| 2024-07-03 | 3823 | ＷＨＤＣ | 2,358,400 | 3.18% | 34 | 37 | 32 | 34 | 7,584,400 | ▲ | 0.88% |
| 2024-07-04 | 3823 | ＷＨＤＣ | 2,412,900 | 3.25% | 33 | 34 | 32 | 32 | 1,137,000 | ▲ | 0.06% |
| 2024-07-05 | 3823 | ＷＨＤＣ | 2,363,900 | 3.19% | 33 | 34 | 32 | 33 | 1,726,800 | ▼ | -0.06% |
| 2024-07-05 | 3823 | ＷＨＤＣ | 2,363,900 | 3.19% | 33 | 34 | 32 | 33 | 1,726,800 | ▼ | -0.06% |
| 2024-07-11 | 3823 | ＷＨＤＣ | 2,437,200 | 3.28% | 33 | 33 | 31 | 32 | 1,869,100 | ▲ | 0.08% |
| 2024-07-23 | 3823 | ＷＨＤＣ | 2,386,300 | 3.19% | 31 | 32 | 30 | 31 | 1,585,800 | ▼ | -0.08% |
| 2024-07-26 | 3823 | ＷＨＤＣ | 2,212,500 | 2.95% | 30 | 32 | 30 | 32 | 1,418,800 | ▼ | -0.23% |
| 2024-07-29 | 3823 | ＷＨＤＣ | 1,977,400 | 2.64% | 31 | 33 | 31 | 31 | 1,678,200 | ▼ | -0.31% |
| 2024-08-01 | 3823 | ＷＨＤＣ | 1,914,300 | 2.55% | 32 | 35 | 31 | 35 | 3,713,800 | ▼ | -0.09% |
| 2024-08-02 | 3823 | ＷＨＤＣ | 1,795,900 | 2.40% | 34 | 35 | 31 | 32 | 3,182,100 | ▼ | -0.14% |
| 2024-08-05 | 3823 | ＷＨＤＣ | 1,682,000 | 2.24% | 30 | 30 | 20 | 23 | 6,422,800 | ▼ | -0.15% |
| 2024-08-07 | 3823 | ＷＨＤＣ | 1,613,000 | 2.15% | 25 | 29 | 25 | 27 | 1,958,000 | ▼ | -0.09% |
| 2024-08-08 | 3823 | ＷＨＤＣ | 1,667,500 | 2.22% | 28 | 29 | 27 | 29 | 878,000 | ▲ | 0.07% |
| 2024-08-14 | 3823 | ＷＨＤＣ | 1,550,300 | 2.07% | 29 | 31 | 28 | 31 | 1,061,800 | ▼ | -0.15% |
| 2024-08-15 | 3823 | ＷＨＤＣ | 1,668,700 | 2.23% | 31 | 33 | 30 | 32 | 1,301,900 | ▲ | 0.16% |
| 2024-08-20 | 3823 | ＷＨＤＣ | 1,622,300 | 2.16% | 31 | 33 | 31 | 31 | 804,000 | ▼ | -0.06% |
| 2024-08-22 | 3823 | ＷＨＤＣ | 1,537,200 | 2.05% | 30 | 31 | 30 | 31 | 226,400 | ▼ | -0.11% |
| 2024-08-23 | 3823 | ＷＨＤＣ | 1,433,500 | 1.91% | 31 | 32 | 30 | 32 | 1,132,200 | ▼ | -0.13% |
| 2024-08-30 | 3823 | ＷＨＤＣ | 1,110,300 | 1.48% | 32 | 32 | 31 | 32 | 492,900 | ▼ | -0.06% |
| 2024-09-02 | 3823 | ＷＨＤＣ | 1,209,700 | 1.61% | 33 | 33 | 31 | 31 | 1,246,400 | ▲ | 0.13% |
| 2024-09-03 | 3823 | ＷＨＤＣ | 1,192,500 | 1.59% | 32 | 32 | 31 | 32 | 140,200 | ▼ | -0.02% |
| 2024-09-05 | 3823 | ＷＨＤＣ | 1,210,600 | 1.61% | 31 | 32 | 30 | 31 | 785,300 | ▲ | 0.02% |
| 2024-09-06 | 3823 | ＷＨＤＣ | 1,181,800 | 1.57% | 31 | 31 | 29 | 29 | 690,500 | ▼ | -0.04% |
| 2024-09-18 | 3823 | ＷＨＤＣ | 1,221,500 | 1.63% | 28 | 29 | 28 | 29 | 339,300 | ▲ | 0.05% |
| 2024-09-24 | 3823 | ＷＨＤＣ | 1,196,700 | 1.59% | 30 | 30 | 29 | 29 | 206,000 | ▼ | -0.03% |
| 2024-09-27 | 3823 | ＷＨＤＣ | 1,100,700 | 1.46% | 29 | 30 | 29 | 30 | 247,000 | ▼ | -0.13% |
| 2024-10-02 | 3823 | ＷＨＤＣ | 1,044,400 | 1.39% | 31 | 31 | 29 | 29 | 288,600 | ▼ | -0.07% |
| 2024-10-24 | 3823 | ＷＨＤＣ | 971,900 | 1.29% | 28 | 29 | 28 | 29 | 201,800 | ▼ | -0.09% |
| 2024-11-21 | 3823 | ＷＨＤＣ | 904,900 | 1.11% | 30 | 30 | 29 | 29 | 148,300 | ▼ | -0.17% |
| 2024-11-26 | 3823 | ＷＨＤＣ | 886,200 | 1.08% | 30 | 32 | 30 | 32 | 2,176,800 | ▼ | -0.03% |
| 2024-12-02 | 3823 | ＷＨＤＣ | 775,000 | 0.95% | 32 | 33 | 31 | 31 | 1,330,500 | ▼ | -0.13% |
| 2024-12-04 | 3823 | ＷＨＤＣ | 624,800 | 0.76% | 32 | 33 | 31 | 32 | 1,105,100 | ▼ | -0.18% |
| 2024-12-06 | 3823 | ＷＨＤＣ | 566,100 | 0.69% | 31 | 32 | 30 | 31 | 588,500 | ▼ | -0.07% |
| 2024-12-10 | 3823 | ＷＨＤＣ | 449,600 | 0.55% | 31 | 31 | 30 | 30 | 515,800 | ▼ | -0.13% |
| 2024-12-13 | 3823 | ＷＨＤＣ | 280,800 | 0.34% | 29 | 30 | 28 | 29 | 1,912,800 | ▼ | -0.21% |
| 2025-02-17 | 3823 | ＷＨＤＣ | 553,400 | 0.68% | 68 | 78 | 61 | 73 | 60,891,400 | ▲ | 0.68% |
| 2025-02-18 | 3823 | ＷＨＤＣ | 799,100 | 0.98% | 74 | 81 | 69 | 75 | 42,465,800 | ▲ | 0.29% |
| 2025-02-19 | 3823 | ＷＨＤＣ | 629,200 | 0.77% | 71 | 92 | 70 | 82 | 69,026,600 | ▼ | -0.2% |
| 2025-02-20 | 3823 | ＷＨＤＣ | 1,040,400 | 1.27% | 82 | 85 | 76 | 77 | 29,855,900 | ▲ | 0.5% |
| 2025-02-21 | 3823 | ＷＨＤＣ | 917,900 | 0.88% | 77 | 83 | 67 | 68 | 31,183,700 | ▼ | -0.39% |
| 2025-02-26 | 3823 | ＷＨＤＣ | 1,372,800 | 1.31% | 80 | 87 | 76 | 80 | 21,660,300 | ▲ | 0.43% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 1,141,600 | 1.09% | 82 | 85 | 76 | 82 | 20,797,300 | ▼ | -0.21% |
| 2025-02-28 | 3823 | ＷＨＤＣ | 1,750,500 | 1.68% | 85 | 95 | 78 | 82 | 46,792,400 | ▲ | 0.58% |
| 2025-03-03 | 3823 | ＷＨＤＣ | 2,541,800 | 2.44% | 84 | 92 | 80 | 91 | 35,208,900 | ▲ | 0.76% |
| 2025-03-04 | 3823 | ＷＨＤＣ | 2,782,300 | 2.67% | 96 | 111 | 93 | 106 | 58,711,800 | ▲ | 0.23% |
| 2025-03-05 | 3823 | ＷＨＤＣ | 2,856,100 | 2.74% | 114 | 143 | 112 | 133 | 86,280,800 | ▲ | 0.07% |
| 2025-03-10 | 3823 | ＷＨＤＣ | 3,199,900 | 3.07% | 143 | 151 | 134 | 135 | 39,192,100 | ▲ | 0.32% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 2,993,100 | 2.87% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.19% |
| 2025-03-12 | 3823 | ＷＨＤＣ | 2,681,000 | 2.57% | 145 | 157 | 143 | 157 | 56,578,600 | ▼ | -0.3% |
| 2025-03-14 | 3823 | ＷＨＤＣ | 2,746,300 | 2.64% | 178 | 189 | 166 | 173 | 35,493,000 | ▲ | 0.07% |
| 2025-03-17 | 3823 | ＷＨＤＣ | 2,671,200 | 2.56% | 168 | 177 | 165 | 167 | 15,934,800 | ▼ | -0.08% |
| 2025-03-18 | 3823 | ＷＨＤＣ | 2,583,600 | 2.48% | 177 | 184 | 167 | 169 | 25,448,400 | ▼ | -0.08% |
| 2025-03-19 | 3823 | ＷＨＤＣ | 2,359,000 | 2.26% | 165 | 166 | 141 | 145 | 29,442,100 | ▼ | -0.22% |
| 2025-03-21 | 3823 | ＷＨＤＣ | 2,002,900 | 1.92% | 142 | 156 | 136 | 149 | 21,615,800 | ▼ | -0.33% |
| 2025-03-24 | 3823 | ＷＨＤＣ | 2,141,400 | 2.05% | 154 | 155 | 143 | 147 | 12,827,900 | ▲ | 0.12% |
| 2025-03-25 | 3823 | ＷＨＤＣ | 1,876,900 | 1.80% | 148 | 156 | 130 | 130 | 18,629,600 | ▼ | -0.24% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 1,397,800 | 1.34% | 115 | 131 | 113 | 123 | 32,953,300 | ▼ | -0.46% |
| 2025-03-27 | 3823 | ＷＨＤＣ | 98,500 | 0.09% | 121 | 123 | 96 | 106 | 35,970,800 | ▼ | -1.25% |
| 2025-03-31 | 3823 | ＷＨＤＣ | 617,300 | 0.59% | 115 | 118 | 102 | 105 | 22,607,200 | ▲ | 0.59% |
| 2025-04-03 | 3823 | ＷＨＤＣ | 700,900 | 0.67% | 89 | 97 | 89 | 91 | 5,975,700 | ▲ | 0.08% |
| 2025-04-04 | 3823 | ＷＨＤＣ | 272,300 | 0.26% | 87 | 92 | 82 | 92 | 11,759,900 | ▼ | -0.41% |
| 2025-04-08 | 3823 | ＷＨＤＣ | 565,100 | 0.54% | 90 | 102 | 89 | 96 | 10,745,700 | ▲ | 0.14% |
| 2025-04-10 | 3823 | ＷＨＤＣ | 657,100 | 0.63% | 105 | 105 | 94 | 95 | 11,249,400 | ▲ | 0.08% |
| 2025-04-11 | 3823 | ＷＨＤＣ | 535,000 | 0.51% | 93 | 102 | 93 | 101 | 6,874,900 | ▼ | -0.12% |
| 2025-04-14 | 3823 | ＷＨＤＣ | 1,227,200 | 1.17% | 104 | 104 | 90 | 90 | 9,811,600 | ▲ | 0.65% |
| 2025-04-15 | 3823 | ＷＨＤＣ | 1,136,800 | 1.09% | 116 | 120 | 116 | 120 | 4,897,300 | ▼ | -0.07% |
| 2025-04-16 | 3823 | ＷＨＤＣ | 1,360,700 | 1.30% | 148 | 149 | 121 | 122 | 40,186,700 | ▲ | 0.2% |
| 2025-04-17 | 3823 | ＷＨＤＣ | 1,466,800 | 1.41% | 123 | 129 | 112 | 122 | 26,202,700 | ▲ | 0.1% |
| 2025-04-18 | 3823 | ＷＨＤＣ | 1,676,200 | 1.61% | 122 | 127 | 117 | 119 | 14,745,000 | ▲ | 0.2% |
| 2025-04-21 | 3823 | ＷＨＤＣ | 1,829,600 | 1.75% | 116 | 116 | 105 | 105 | 12,148,400 | ▲ | 0.13% |
| 2025-04-22 | 3823 | ＷＨＤＣ | 1,441,900 | 1.38% | 105 | 107 | 99 | 99 | 7,639,400 | ▼ | -0.37% |
| 2025-04-23 | 3823 | ＷＨＤＣ | 1,570,000 | 1.50% | 102 | 103 | 99 | 100 | 5,360,100 | ▲ | 0.12% |
| 2025-04-24 | 3823 | ＷＨＤＣ | 1,450,200 | 1.39% | 101 | 102 | 98 | 101 | 3,763,100 | ▼ | -0.11% |
| 2025-04-28 | 3823 | ＷＨＤＣ | 1,189,800 | 1.14% | 100 | 105 | 100 | 102 | 3,199,200 | ▼ | -0.25% |
| 2025-04-30 | 3823 | ＷＨＤＣ | 1,287,200 | 1.23% | 104 | 110 | 103 | 110 | 5,482,800 | ▲ | 0.09% |
| 2025-05-01 | 3823 | ＷＨＤＣ | 1,833,200 | 1.76% | 107 | 113 | 101 | 103 | 9,475,600 | ▲ | 0.53% |
| 2025-05-02 | 3823 | ＷＨＤＣ | 2,260,000 | 2.17% | 103 | 103 | 99 | 100 | 3,838,700 | ▲ | 0.4% |
| 2025-05-07 | 3823 | ＷＨＤＣ | 1,404,900 | 1.35% | 100 | 117 | 100 | 116 | 12,205,700 | ▼ | -0.81% |
| 2025-05-08 | 3823 | ＷＨＤＣ | 1,305,700 | 1.25% | 114 | 115 | 108 | 112 | 8,307,600 | ▼ | -0.1% |
| 2025-05-09 | 3823 | ＷＨＤＣ | 995,700 | 0.95% | 111 | 120 | 111 | 116 | 4,604,800 | ▼ | -0.3% |
| 2025-05-13 | 3823 | ＷＨＤＣ | 1,298,900 | 1.24% | 115 | 115 | 110 | 110 | 3,573,800 | ▲ | 0.29% |
| 2025-05-15 | 3823 | ＷＨＤＣ | 1,385,200 | 1.33% | 103 | 111 | 101 | 101 | 5,037,900 | ▲ | 0.09% |
| 2025-05-16 | 3823 | ＷＨＤＣ | 1,315,300 | 1.26% | 102 | 109 | 100 | 106 | 5,776,000 | ▼ | -0.07% |
| 2025-05-19 | 3823 | ＷＨＤＣ | 1,394,900 | 1.34% | 105 | 110 | 102 | 109 | 5,840,300 | ▲ | 0.08% |
| 2025-05-20 | 3823 | ＷＨＤＣ | 1,126,100 | 1.08% | 110 | 118 | 107 | 115 | 7,925,000 | ▼ | -0.26% |
| 2025-05-21 | 3823 | ＷＨＤＣ | 2,375,900 | 2.28% | 117 | 118 | 107 | 113 | 14,747,600 | ▲ | 1.19% |
| 2025-05-22 | 3823 | ＷＨＤＣ | 1,281,200 | 1.23% | 114 | 132 | 112 | 129 | 19,984,800 | ▼ | -1.04% |
| 2025-05-23 | 3823 | ＷＨＤＣ | 1,534,500 | 1.47% | 127 | 130 | 122 | 124 | 7,599,700 | ▲ | 0.24% |
| 2025-05-26 | 3823 | ＷＨＤＣ | 1,607,900 | 1.54% | 127 | 139 | 126 | 138 | 13,517,000 | ▲ | 0.07% |
| 2025-05-27 | 3823 | ＷＨＤＣ | 2,668,300 | 2.56% | 143 | 157 | 141 | 156 | 25,301,700 | ▲ | 1.02% |
| 2025-05-28 | 3823 | ＷＨＤＣ | 2,963,500 | 2.84% | 141 | 153 | 135 | 141 | 28,664,200 | ▲ | 0.27% |
| 2025-05-29 | 3823 | ＷＨＤＣ | 2,836,500 | 2.72% | 148 | 153 | 109 | 116 | 62,155,500 | ▼ | -0.11% |
| 2025-06-03 | 3823 | ＷＨＤＣ | 2,653,900 | 2.55% | 119 | 123 | 115 | 122 | 6,805,200 | ▼ | -0.17% |
| 2025-06-04 | 3823 | ＷＨＤＣ | 2,455,700 | 2.36% | 122 | 133 | 122 | 130 | 15,894,000 | ▼ | -0.18% |
| 2024-11-18 | 3825 | リミックス | 1,045,661 | 0.85% | 236 | 267 | 231 | 247 | 26,490,500 | ▲ | 0.38% |
| 2024-11-19 | 3825 | リミックス | 956,561 | 0.77% | 247 | 265 | 238 | 263 | 16,439,300 | ▼ | -0.07% |
| 2024-11-20 | 3825 | リミックス | 1,136,961 | 0.92% | 275 | 280 | 247 | 273 | 19,036,900 | ▲ | 0.15% |
| 2024-11-21 | 3825 | リミックス | 1,748,161 | 1.42% | 281 | 338 | 278 | 336 | 28,463,500 | ▲ | 0.49% |
| 2024-11-22 | 3825 | リミックス | 1,554,561 | 1.26% | 344 | 416 | 337 | 416 | 32,272,900 | ▼ | -0.15% |
| 2024-11-25 | 3825 | リミックス | 2,060,961 | 1.67% | 400 | 419 | 353 | 401 | 29,899,400 | ▲ | 0.4% |
| 2024-11-26 | 3825 | リミックス | 2,344,261 | 1.91% | 380 | 398 | 373 | 388 | 12,064,500 | ▲ | 0.24% |
| 2024-11-27 | 3825 | リミックス | 4,249,461 | 3.46% | 356 | 362 | 308 | 308 | 21,090,800 | ▲ | 1.55% |
| 2024-11-28 | 3825 | リミックス | 6,414,461 | 5.22% | 348 | 356 | 304 | 336 | 23,845,200 | ▲ | 1.75% |
| 2024-11-29 | 3825 | リミックス | 6,571,361 | 5.35% | 338 | 355 | 328 | 341 | 13,309,900 | ▲ | 0.12% |
| 2024-12-02 | 3825 | リミックス | 7,019,461 | 5.71% | 371 | 405 | 364 | 378 | 21,489,400 | ▲ | 0.36% |
| 2024-12-03 | 3825 | リミックス | 6,703,761 | 5.46% | 362 | 395 | 358 | 384 | 13,605,400 | ▼ | -0.25% |
| 2024-12-04 | 3825 | リミックス | 6,449,561 | 5.25% | 390 | 391 | 375 | 388 | 8,952,200 | ▼ | -0.2% |
| 2024-12-05 | 3825 | リミックス | 6,250,861 | 5.09% | 410 | 440 | 401 | 418 | 25,767,400 | ▼ | -0.16% |
| 2024-12-09 | 3825 | リミックス | 7,384,661 | 6.01% | 426 | 450 | 403 | 410 | 14,293,100 | ▲ | 0.92% |
| 2024-12-10 | 3825 | リミックス | 6,992,861 | 5.69% | 400 | 418 | 400 | 418 | 6,766,900 | ▼ | -0.31% |
| 2024-12-11 | 3825 | リミックス | 7,542,661 | 6.14% | 412 | 414 | 383 | 405 | 10,498,800 | ▲ | 0.44% |
| 2024-12-12 | 3825 | リミックス | 7,776,861 | 6.33% | 421 | 435 | 402 | 405 | 10,704,300 | ▲ | 0.19% |
| 2024-12-13 | 3825 | リミックス | 7,621,961 | 6.21% | 396 | 401 | 371 | 382 | 8,185,700 | ▼ | -0.12% |
| 2024-12-16 | 3825 | リミックス | 7,872,561 | 6.41% | 404 | 407 | 380 | 387 | 10,028,400 | ▲ | 0.2% |
| 2024-12-17 | 3825 | リミックス | 8,230,261 | 6.70% | 387 | 393 | 352 | 378 | 14,060,200 | ▲ | 0.29% |
| 2024-12-18 | 3825 | リミックス | 7,445,561 | 6.06% | 381 | 403 | 374 | 378 | 7,670,300 | ▼ | -0.64% |
| 2024-12-19 | 3825 | リミックス | 7,355,761 | 5.99% | 351 | 371 | 351 | 364 | 7,147,000 | ▼ | -0.06% |
| 2024-12-20 | 3825 | リミックス | 6,944,961 | 5.65% | 355 | 359 | 332 | 339 | 7,545,800 | ▼ | -0.33% |
| 2024-12-23 | 3825 | リミックス | 6,615,061 | 5.38% | 315 | 323 | 309 | 311 | 6,428,500 | ▼ | -0.27% |
| 2024-12-26 | 3825 | リミックス | 6,691,261 | 5.45% | 309 | 318 | 304 | 304 | 3,472,500 | ▲ | 0.07% |
| 2025-01-06 | 3825 | リミックス | 6,547,261 | 5.33% | 351 | 367 | 332 | 359 | 8,521,100 | ▼ | -0.12% |
| 2025-01-07 | 3825 | リミックス | 6,850,461 | 5.58% | 374 | 390 | 359 | 363 | 7,102,700 | ▲ | 0.25% |
| 2025-01-08 | 3825 | リミックス | 6,877,961 | 5.60% | 350 | 354 | 337 | 340 | 3,300,100 | ▲ | 0.01% |
| 2025-01-09 | 3825 | リミックス | 7,100,861 | 5.78% | 334 | 353 | 328 | 346 | 2,922,800 | ▲ | 0.18% |
| 2025-01-10 | 3825 | リミックス | 7,179,161 | 5.84% | 346 | 350 | 337 | 348 | 1,510,200 | ▲ | 0.05% |
| 2025-01-14 | 3825 | リミックス | 7,323,461 | 5.96% | 350 | 362 | 347 | 350 | 3,272,400 | ▲ | 0.12% |
| 2025-01-15 | 3825 | リミックス | 7,447,961 | 6.06% | 363 | 363 | 350 | 353 | 2,299,100 | ▲ | 0.09% |
| 2025-01-16 | 3825 | リミックス | 7,616,161 | 6.20% | 364 | 372 | 356 | 363 | 3,646,600 | ▲ | 0.14% |
| 2025-01-17 | 3825 | リミックス | 7,594,261 | 6.18% | 363 | 420 | 357 | 412 | 12,155,600 | ▼ | -0.02% |
| 2025-01-20 | 3825 | リミックス | 7,235,561 | 5.89% | 440 | 492 | 425 | 492 | 16,115,500 | ▼ | -0.29% |
| 2025-01-23 | 3825 | リミックス | 7,298,961 | 5.94% | 519 | 536 | 481 | 514 | 10,425,700 | ▲ | 0.05% |
| 2025-01-24 | 3825 | リミックス | 7,117,461 | 5.79% | 540 | 606 | 536 | 593 | 21,492,200 | ▼ | -0.15% |
| 2025-01-27 | 3825 | リミックス | 7,163,061 | 5.83% | 590 | 622 | 575 | 583 | 12,403,000 | ▲ | 0.04% |
| 2025-01-29 | 3825 | リミックス | 7,014,161 | 5.71% | 602 | 610 | 587 | 599 | 5,803,700 | ▼ | -0.12% |
| 2025-01-31 | 3825 | リミックス | 6,852,061 | 5.58% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.12% |
| 2025-01-31 | 3825 | リミックス | 6,852,061 | 5.58% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.12% |
| 2025-02-03 | 3825 | リミックス | 6,724,161 | 5.47% | 625 | 653 | 604 | 633 | 12,333,300 | ▼ | -0.11% |
| 2025-02-03 | 3825 | リミックス | 6,724,161 | 5.47% | 625 | 653 | 604 | 633 | 12,333,300 | ▼ | -0.11% |
| 2025-02-04 | 3825 | リミックス | 6,452,261 | 5.25% | 695 | 711 | 675 | 693 | 11,403,800 | ▼ | -0.21% |
| 2025-02-04 | 3825 | リミックス | 6,452,261 | 5.25% | 695 | 711 | 675 | 693 | 11,403,800 | ▼ | -0.21% |
| 2025-02-05 | 3825 | リミックス | 6,111,661 | 4.97% | 675 | 716 | 667 | 714 | 7,611,400 | ▼ | -0.28% |
| 2025-02-05 | 3825 | リミックス | 6,111,661 | 4.97% | 675 | 716 | 667 | 714 | 7,611,400 | ▼ | -0.28% |
| 2025-02-07 | 3825 | リミックス | 5,865,161 | 4.77% | 691 | 712 | 688 | 695 | 4,525,400 | ▼ | -0.2% |
| 2025-02-07 | 3825 | リミックス | 5,865,161 | 4.77% | 691 | 712 | 688 | 695 | 4,525,400 | ▼ | -0.2% |
| 2025-02-10 | 3825 | リミックス | 5,378,061 | 4.38% | 697 | 707 | 686 | 705 | 5,556,200 | ▼ | -0.38% |
| 2025-02-10 | 3825 | リミックス | 5,378,061 | 4.38% | 697 | 707 | 686 | 705 | 5,556,200 | ▼ | -0.38% |
| 2025-02-12 | 3825 | リミックス | 4,873,761 | 3.97% | 719 | 753 | 698 | 740 | 11,061,200 | ▼ | -0.4% |
| 2025-02-12 | 3825 | リミックス | 4,873,761 | 3.97% | 719 | 753 | 698 | 740 | 11,061,200 | ▼ | -0.4% |
| 2025-02-13 | 3825 | リミックス | 4,600,861 | 3.74% | 793 | 848 | 780 | 806 | 11,329,700 | ▼ | -0.23% |
| 2025-02-13 | 3825 | リミックス | 4,600,861 | 3.74% | 793 | 848 | 780 | 806 | 11,329,700 | ▼ | -0.23% |
| 2025-02-14 | 3825 | リミックス | 5,182,961 | 4.22% | 800 | 818 | 656 | 687 | 18,823,100 | ▲ | 0.47% |
| 2025-02-17 | 3825 | リミックス | 4,795,561 | 3.90% | 657 | 776 | 651 | 715 | 13,269,400 | ▼ | -0.31% |
| 2025-02-18 | 3825 | リミックス | 4,915,661 | 4.00% | 706 | 721 | 696 | 698 | 4,521,300 | ▲ | 0.1% |
| 2025-02-19 | 3825 | リミックス | 4,904,561 | 3.99% | 690 | 704 | 666 | 685 | 5,277,300 | ▼ | -0% |
| 2025-02-20 | 3825 | リミックス | 4,975,461 | 4.05% | 687 | 692 | 633 | 640 | 7,680,200 | ▲ | 0.05% |
| 2025-02-21 | 3825 | リミックス | 4,704,461 | 3.82% | 642 | 650 | 593 | 615 | 9,758,600 | ▼ | -0.23% |
| 2025-02-25 | 3825 | リミックス | 4,790,961 | 3.90% | 540 | 576 | 533 | 535 | 10,375,900 | ▲ | 0.08% |
| 2025-02-26 | 3825 | リミックス | 4,213,161 | 3.42% | 495 | 505 | 445 | 474 | 12,839,700 | ▼ | -0.48% |
| 2025-02-27 | 3825 | リミックス | 4,123,761 | 3.35% | 418 | 467 | 411 | 456 | 9,322,000 | ▼ | -0.06% |
| 2025-03-04 | 3825 | リミックス | 4,727,461 | 3.84% | 510 | 543 | 475 | 542 | 15,194,900 | ▲ | 0.48% |
| 2025-03-07 | 3825 | リミックス | 4,926,061 | 4.00% | 589 | 615 | 565 | 585 | 8,407,600 | ▲ | 0.16% |
| 2025-03-21 | 3825 | リミックス | 4,967,823 | 3.97% | 471 | 535 | 467 | 477 | 7,145,800 | ▼ | -0.02% |
| 2025-03-25 | 3825 | リミックス | 5,005,823 | 4.00% | 500 | 503 | 475 | 477 | 2,578,300 | ▲ | 0.02% |
| 2025-03-26 | 3825 | リミックス | 4,983,223 | 3.98% | 476 | 488 | 475 | 479 | 1,545,000 | ▼ | -0.02% |
| 2025-03-27 | 3825 | リミックス | 5,002,023 | 4.00% | 477 | 479 | 470 | 472 | 1,339,400 | ▲ | 0.02% |
| 2025-03-31 | 3825 | リミックス | 4,936,823 | 3.94% | 403 | 424 | 403 | 414 | 3,233,400 | ▼ | -0.06% |
| 2025-04-01 | 3825 | リミックス | 4,826,023 | 3.86% | 414 | 422 | 402 | 407 | 1,795,200 | ▼ | -0.08% |
| 2025-04-02 | 3825 | リミックス | 4,619,023 | 3.69% | 413 | 417 | 396 | 398 | 1,853,800 | ▼ | -0.16% |
| 2025-04-04 | 3825 | リミックス | 4,292,523 | 3.43% | 390 | 401 | 366 | 387 | 3,197,800 | ▼ | -0.25% |
| 2025-04-07 | 3825 | リミックス | 4,222,023 | 3.37% | 323 | 345 | 319 | 328 | 4,476,200 | ▼ | -0.06% |
| 2025-04-08 | 3825 | リミックス | 4,068,623 | 3.25% | 344 | 369 | 344 | 359 | 3,072,500 | ▼ | -0.12% |
| 2025-04-09 | 3825 | リミックス | 3,983,823 | 3.18% | 352 | 355 | 321 | 331 | 1,998,000 | ▼ | -0.06% |
| 2025-04-22 | 3825 | リミックス | 4,023,123 | 3.20% | 340 | 348 | 334 | 334 | 1,507,500 | ▲ | 0.02% |
| 2025-04-24 | 3825 | リミックス | 3,887,537 | 3.10% | 358 | 359 | 341 | 347 | 1,501,400 | ▼ | -0.1% |
| 2025-04-30 | 3825 | リミックス | 4,055,437 | 3.23% | 346 | 354 | 335 | 345 | 3,553,600 | ▲ | 0.12% |
| 2025-05-02 | 3825 | リミックス | 4,264,437 | 3.40% | 349 | 371 | 348 | 363 | 5,108,800 | ▲ | 0.16% |
| 2025-05-07 | 3825 | リミックス | 4,696,737 | 3.74% | 374 | 375 | 347 | 350 | 5,162,200 | ▲ | 0.34% |
| 2025-05-08 | 3825 | リミックス | 4,778,637 | 3.81% | 352 | 387 | 343 | 376 | 6,028,000 | ▲ | 0.06% |
| 2025-05-09 | 3825 | リミックス | 5,495,437 | 4.38% | 421 | 442 | 408 | 436 | 8,942,400 | ▲ | 0.56% |
| 2025-05-12 | 3825 | リミックス | 6,181,937 | 4.93% | 436 | 442 | 425 | 429 | 5,502,000 | ▲ | 0.54% |
| 2025-05-13 | 3825 | リミックス | 6,623,537 | 5.28% | 434 | 438 | 406 | 418 | 4,141,600 | ▲ | 0.35% |
| 2025-05-16 | 3825 | リミックス | 6,265,361 | 4.99% | 390 | 430 | 390 | 429 | 4,632,600 | ▼ | -0.29% |
| 2025-05-19 | 3825 | リミックス | 6,802,361 | 5.42% | 445 | 464 | 417 | 421 | 11,413,200 | ▲ | 0.42% |
| 2025-05-21 | 3825 | リミックス | 8,298,061 | 6.61% | 551 | 601 | 533 | 601 | 27,757,900 | ▲ | 1.19% |
| 2025-05-22 | 3825 | リミックス | 8,256,961 | 6.58% | 701 | 701 | 701 | 701 | 1,568,000 | ▼ | -0.03% |
| 2025-05-26 | 3825 | リミックス | 7,460,161 | 5.95% | 554 | 630 | 509 | 580 | 34,855,000 | ▼ | -0.62% |
| 2025-05-27 | 3825 | リミックス | 7,386,661 | 5.89% | 571 | 604 | 554 | 560 | 17,736,500 | ▼ | -0.06% |
| 2025-05-28 | 3825 | リミックス | 7,425,261 | 5.92% | 565 | 575 | 520 | 530 | 9,909,000 | ▲ | 0.03% |
| 2025-05-29 | 3825 | リミックス | 7,199,661 | 5.74% | 503 | 526 | 501 | 516 | 6,500,000 | ▼ | -0.17% |
| 2025-05-30 | 3825 | リミックス | 7,074,161 | 5.64% | 498 | 508 | 484 | 486 | 5,950,300 | ▼ | -0.1% |
| 2025-06-02 | 3825 | リミックス | 6,906,661 | 5.50% | 485 | 498 | 481 | 489 | 3,348,800 | ▼ | -0.13% |
| 2025-06-03 | 3825 | リミックス | 7,419,123 | 5.91% | 496 | 529 | 474 | 507 | 8,674,200 | ▲ | 0.41% |
| 2025-06-04 | 3825 | リミックス | 7,236,823 | 5.77% | 515 | 525 | 487 | 487 | 4,853,800 | ▼ | -0.14% |
| 2024-08-26 | 3840 | パス | 321,400 | 0.53% | 134 | 135 | 128 | 129 | 169,300 | ▲ | 0.07% |
| 2024-10-03 | 3840 | パス | 374,500 | 0.62% | 118 | 119 | 108 | 112 | 309,200 | ▲ | 0.08% |
| 2024-10-17 | 3840 | パス | 306,600 | 0.50% | 103 | 104 | 95 | 103 | 520,000 | ▼ | -0.12% |
| 2024-10-18 | 3840 | パス | 286,600 | 0.47% | 102 | 115 | 101 | 105 | 431,500 | ▼ | -0.03% |
| 2024-11-07 | 3840 | パス | 309,400 | 0.51% | 117 | 118 | 114 | 115 | 163,600 | ▲ | 0.02% |
| 2024-11-15 | 3840 | パス | 279,300 | 0.46% | 114 | 118 | 110 | 118 | 261,900 | ▼ | -0.04% |
| 2024-09-03 | 3841 | ジーダット | 23,600 | 0.60% | 1,940 | 2,300 | 1,940 | 2,300 | 3,797,800 | ▲ | 0.6% |
| 2024-09-18 | 3841 | ジーダット | 28,000 | 0.71% | 1,659 | 1,697 | 1,606 | 1,616 | 67,000 | ▲ | 0.1% |
| 2024-09-19 | 3841 | ジーダット | 27,000 | 0.69% | 1,656 | 1,720 | 1,630 | 1,674 | 71,000 | ▼ | -0.02% |
| 2024-09-24 | 3841 | ジーダット | 27,500 | 0.70% | 1,740 | 1,865 | 1,726 | 1,825 | 110,400 | ▲ | 0.01% |
| 2024-10-08 | 3841 | ジーダット | 27,200 | 0.69% | 1,542 | 1,580 | 1,480 | 1,499 | 39,200 | ▼ | -0.01% |
| 2024-11-05 | 3841 | ジーダット | 22,800 | 0.58% | 1,455 | 1,484 | 1,421 | 1,433 | 36,800 | ▼ | -0.1% |
| 2024-11-21 | 3841 | ジーダット | 18,700 | 0.47% | 1,381 | 1,405 | 1,375 | 1,399 | 13,000 | ▼ | -0.1% |
| 2024-04-05 | 3843 | フリービット | 136,298 | 0.58% | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 | ▲ | 0.18% |
| 2024-04-15 | 3843 | フリービット | 156,298 | 0.66% | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 | ▲ | 0.08% |
| 2024-04-16 | 3843 | フリービット | 171,098 | 0.73% | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 | ▲ | 0.06% |
| 2024-04-24 | 3843 | フリービット | 161,298 | 0.68% | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 | ▼ | -0.04% |
| 2024-05-14 | 3843 | フリービット | 128,198 | 0.54% | 1,470 | 1,484 | 1,452 | 1,461 | 65,300 | ▼ | -0.14% |
| 2024-05-31 | 3843 | フリービット | 112,698 | 0.48% | 1,389 | 1,405 | 1,380 | 1,401 | 159,200 | ▼ | -0.06% |
| 2024-06-13 | 3843 | フリービット | 117,098 | 0.50% | 1,377 | 1,387 | 1,360 | 1,363 | 87,400 | ▲ | 0.06% |
| 2024-06-17 | 3843 | フリービット | 187,998 | 0.80% | 1,234 | 1,260 | 1,167 | 1,187 | 999,200 | ▲ | 0.3% |
| 2024-06-18 | 3843 | フリービット | 246,298 | 1.05% | 1,188 | 1,211 | 1,171 | 1,179 | 417,400 | ▲ | 0.25% |
| 2024-06-19 | 3843 | フリービット | 263,398 | 1.12% | 1,192 | 1,225 | 1,188 | 1,196 | 272,100 | ▲ | 0.07% |
| 2024-06-21 | 3843 | フリービット | 287,398 | 1.22% | 1,205 | 1,229 | 1,198 | 1,201 | 124,700 | ▲ | 0.09% |
| 2024-06-25 | 3843 | フリービット | 279,098 | 1.19% | 1,250 | 1,295 | 1,247 | 1,281 | 105,000 | ▼ | -0.03% |
| 2024-06-27 | 3843 | フリービット | 250,298 | 1.06% | 1,288 | 1,312 | 1,288 | 1,307 | 114,300 | ▼ | -0.12% |
| 2024-07-04 | 3843 | フリービット | 233,198 | 0.99% | 1,348 | 1,355 | 1,343 | 1,346 | 58,100 | ▼ | -0.07% |
| 2024-07-10 | 3843 | フリービット | 210,298 | 0.89% | 1,372 | 1,372 | 1,336 | 1,348 | 82,300 | ▼ | -0.09% |
| 2024-07-16 | 3843 | フリービット | 181,298 | 0.77% | 1,387 | 1,388 | 1,364 | 1,371 | 62,800 | ▼ | -0.12% |
| 2024-07-19 | 3843 | フリービット | 156,098 | 0.66% | 1,397 | 1,412 | 1,391 | 1,406 | 44,500 | ▼ | -0.1% |
| 2024-07-26 | 3843 | フリービット | 129,998 | 0.55% | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 | ▼ | -0.1% |
| 2024-07-30 | 3843 | フリービット | 111,098 | 0.47% | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 | ▼ | -0.08% |
| 2024-03-08 | 3853 | アステリア | 82,365 | 0.47% | 678 | 711 | 678 | 697 | 224,500 | ▼ | -0.12% |
| 2024-03-11 | 3853 | アステリア | 93,465 | 0.53% | 680 | 692 | 654 | 658 | 230,000 | ▲ | 0.06% |
| 2024-03-22 | 3853 | アステリア | 80,665 | 0.46% | 699 | 703 | 687 | 702 | 178,100 | ▼ | -0.07% |
| 2024-04-26 | 3853 | アステリア | 88,465 | 0.50% | 583 | 584 | 575 | 584 | 85,800 | ▲ | 0.09% |
| 2024-05-07 | 3853 | アステリア | 87,265 | 0.49% | 592 | 612 | 587 | 612 | 98,000 | ▼ | -0.01% |
| 2024-05-08 | 3853 | アステリア | 87,665 | 0.50% | 607 | 618 | 606 | 608 | 57,000 | ▲ | 0.01% |
| 2024-05-09 | 3853 | アステリア | 85,565 | 0.48% | 608 | 617 | 604 | 614 | 39,300 | ▼ | -0.02% |
| 2024-05-10 | 3853 | アステリア | 89,865 | 0.51% | 610 | 610 | 597 | 598 | 55,500 | ▲ | 0.03% |
| 2024-05-16 | 3853 | アステリア | 106,965 | 0.61% | 580 | 585 | 551 | 553 | 144,100 | ▲ | 0.09% |
| 2024-05-20 | 3853 | アステリア | 101,265 | 0.57% | 558 | 583 | 558 | 575 | 69,000 | ▼ | -0.04% |
| 2024-06-06 | 3853 | アステリア | 110,465 | 0.63% | 553 | 553 | 532 | 535 | 67,100 | ▲ | 0.06% |
| 2024-06-21 | 3853 | アステリア | 141,965 | 0.81% | 572 | 588 | 554 | 562 | 525,200 | ▲ | 0.18% |
| 2024-07-05 | 3853 | アステリア | 139,765 | 0.79% | 552 | 556 | 544 | 546 | 46,000 | ▼ | -0.02% |
| 2024-07-05 | 3853 | アステリア | 139,765 | 0.79% | 552 | 556 | 544 | 546 | 46,000 | ▼ | -0.02% |
| 2024-07-09 | 3853 | アステリア | 121,765 | 0.69% | 540 | 549 | 538 | 547 | 60,100 | ▼ | -0.1% |
| 2024-07-12 | 3853 | アステリア | 126,965 | 0.72% | 554 | 579 | 554 | 579 | 133,900 | ▲ | 0.03% |
| 2024-07-18 | 3853 | アステリア | 120,065 | 0.68% | 595 | 605 | 590 | 590 | 75,000 | ▼ | -0.03% |
| 2024-07-25 | 3853 | アステリア | 100,865 | 0.57% | 560 | 565 | 552 | 556 | 56,000 | ▼ | -0.11% |
| 2024-07-29 | 3853 | アステリア | 106,265 | 0.60% | 562 | 587 | 561 | 587 | 70,400 | ▲ | 0.03% |
| 2024-08-01 | 3853 | アステリア | 103,765 | 0.59% | 568 | 568 | 540 | 541 | 65,300 | ▼ | -0.01% |
| 2024-08-02 | 3853 | アステリア | 106,065 | 0.60% | 518 | 521 | 487 | 487 | 162,000 | ▲ | 0.01% |
| 2024-08-05 | 3853 | アステリア | 102,865 | 0.58% | 431 | 459 | 407 | 412 | 293,200 | ▼ | -0.02% |
| 2024-08-06 | 3853 | アステリア | 108,665 | 0.62% | 441 | 468 | 440 | 458 | 193,000 | ▲ | 0.04% |
| 2024-08-08 | 3853 | アステリア | 123,765 | 0.70% | 477 | 489 | 467 | 478 | 97,200 | ▲ | 0.07% |
| 2024-08-20 | 3853 | アステリア | 119,689 | 0.68% | 520 | 543 | 520 | 537 | 75,000 | ▼ | -0.01% |
| 2024-09-13 | 3853 | アステリア | 107,147 | 0.61% | 525 | 543 | 522 | 536 | 139,200 | ▲ | 0.02% |
| 2024-09-18 | 3853 | アステリア | 104,047 | 0.59% | 531 | 533 | 505 | 519 | 80,500 | ▼ | -0.02% |
| 2024-09-19 | 3853 | アステリア | 105,647 | 0.60% | 529 | 538 | 522 | 537 | 73,500 | ▲ | 0.01% |
| 2024-09-24 | 3853 | アステリア | 102,347 | 0.58% | 540 | 562 | 533 | 546 | 82,800 | ▼ | -0.02% |
| 2024-09-27 | 3853 | アステリア | 107,447 | 0.61% | 556 | 579 | 556 | 565 | 164,800 | ▲ | 0.03% |
| 2024-10-02 | 3853 | アステリア | 103,647 | 0.59% | 545 | 548 | 532 | 534 | 74,900 | ▼ | -0.02% |
| 2024-10-11 | 3853 | アステリア | 86,847 | 0.49% | 511 | 515 | 505 | 505 | 29,300 | ▼ | -0.09% |
| 2024-10-22 | 3853 | アステリア | 88,847 | 0.50% | 535 | 541 | 514 | 518 | 148,500 | ▲ | 0.01% |
| 2024-10-28 | 3853 | アステリア | 87,247 | 0.49% | 488 | 504 | 488 | 503 | 25,100 | ▼ | -0.01% |
| 2024-10-31 | 3853 | アステリア | 87,747 | 0.50% | 505 | 517 | 505 | 512 | 31,100 | ▲ | 0.01% |
| 2024-11-19 | 3853 | アステリア | 85,947 | 0.49% | 476 | 511 | 476 | 510 | 145,100 | ▼ | -0.01% |
| 2024-03-01 | 3856 | Ａバランス | 576,429 | 3.29% | 2,020 | 2,259 | 2,020 | 2,254 | 691,400 | ▼ | -0.12% |
| 2024-03-06 | 3856 | Ａバランス | 581,829 | 3.32% | 2,228 | 2,596 | 2,228 | 2,577 | 1,060,500 | ▲ | 0.02% |
| 2024-03-07 | 3856 | Ａバランス | 633,629 | 3.62% | 2,527 | 2,549 | 2,281 | 2,356 | 1,114,000 | ▲ | 0.3% |
| 2024-03-14 | 3856 | Ａバランス | 673,429 | 3.85% | 2,260 | 2,341 | 2,150 | 2,314 | 586,600 | ▲ | 0.23% |
| 2024-03-18 | 3856 | Ａバランス | 623,729 | 3.56% | 3,015 | 3,200 | 2,820 | 2,889 | 2,345,600 | ▼ | -0.29% |
| 2024-03-19 | 3856 | Ａバランス | 644,429 | 3.68% | 2,820 | 2,823 | 2,595 | 2,628 | 1,093,800 | ▲ | 0.12% |
| 2024-03-22 | 3856 | Ａバランス | 605,730 | 3.46% | 2,550 | 2,694 | 2,495 | 2,635 | 643,000 | ▼ | -0.22% |
| 2024-03-26 | 3856 | Ａバランス | 592,780 | 3.39% | 2,477 | 2,507 | 2,456 | 2,486 | 325,500 | ▼ | -0.06% |
| 2024-03-27 | 3856 | Ａバランス | 571,780 | 3.27% | 2,495 | 2,593 | 2,478 | 2,565 | 318,400 | ▼ | -0.12% |
| 2024-03-28 | 3856 | Ａバランス | 541,880 | 3.10% | 2,572 | 2,709 | 2,543 | 2,583 | 572,500 | ▼ | -0.16% |
| 2024-03-29 | 3856 | Ａバランス | 565,280 | 3.23% | 2,594 | 2,599 | 2,454 | 2,463 | 445,900 | ▲ | 0.12% |
| 2024-04-01 | 3856 | Ａバランス | 557,680 | 3.19% | 2,490 | 2,490 | 2,356 | 2,386 | 265,900 | ▼ | -0.04% |
| 2024-04-04 | 3856 | Ａバランス | 536,480 | 3.06% | 2,296 | 2,348 | 2,267 | 2,301 | 223,200 | ▼ | -0.12% |
| 2024-04-08 | 3856 | Ａバランス | 523,380 | 2.99% | 2,320 | 2,330 | 2,274 | 2,284 | 134,000 | ▼ | -0.06% |
| 2024-04-15 | 3856 | Ａバランス | 505,980 | 2.89% | 2,059 | 2,093 | 2,040 | 2,074 | 258,600 | ▼ | -0.1% |
| 2024-04-16 | 3856 | Ａバランス | 510,980 | 2.92% | 2,050 | 2,132 | 2,025 | 2,088 | 232,600 | ▲ | 0.02% |
| 2024-04-17 | 3856 | Ａバランス | 501,680 | 2.87% | 2,100 | 2,101 | 1,992 | 1,993 | 341,900 | ▼ | -0.04% |
| 2024-04-18 | 3856 | Ａバランス | 483,580 | 2.76% | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | ▼ | -0.11% |
| 2024-04-19 | 3856 | Ａバランス | 491,280 | 2.81% | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 | ▲ | 0.05% |
| 2024-04-22 | 3856 | Ａバランス | 482,580 | 2.76% | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 | ▼ | -0.05% |
| 2024-04-23 | 3856 | Ａバランス | 465,980 | 2.66% | 2,148 | 2,157 | 2,096 | 2,133 | 220,100 | ▼ | -0.09% |
| 2024-04-24 | 3856 | Ａバランス | 453,480 | 2.59% | 2,155 | 2,229 | 2,141 | 2,205 | 233,100 | ▼ | -0.07% |
| 2024-04-30 | 3856 | Ａバランス | 459,281 | 2.62% | 2,135 | 2,136 | 2,022 | 2,026 | 324,700 | ▲ | 0.03% |
| 2024-05-02 | 3856 | Ａバランス | 480,881 | 2.75% | 2,000 | 2,014 | 1,987 | 2,000 | 158,500 | ▲ | 0.12% |
| 2024-05-08 | 3856 | Ａバランス | 495,181 | 2.83% | 1,994 | 1,995 | 1,967 | 1,973 | 158,200 | ▲ | 0.08% |
| 2024-05-10 | 3856 | Ａバランス | 518,081 | 2.96% | 1,976 | 2,002 | 1,953 | 1,966 | 173,100 | ▲ | 0.12% |
| 2024-05-13 | 3856 | Ａバランス | 537,581 | 3.07% | 1,988 | 2,300 | 1,958 | 2,280 | 888,300 | ▲ | 0.1% |
| 2024-05-15 | 3856 | Ａバランス | 576,181 | 3.21% | 2,390 | 2,478 | 2,309 | 2,342 | 507,800 | ▲ | 0.14% |
| 2024-05-21 | 3856 | Ａバランス | 508,281 | 2.83% | 2,143 | 2,332 | 2,138 | 2,240 | 556,100 | ▼ | -0.37% |
| 2024-05-23 | 3856 | Ａバランス | 523,381 | 2.92% | 2,207 | 2,212 | 2,008 | 2,028 | 474,100 | ▲ | 0.08% |
| 2024-05-27 | 3856 | Ａバランス | 553,681 | 3.08% | 2,027 | 2,040 | 1,991 | 2,028 | 211,400 | ▲ | 0.16% |
| 2024-05-28 | 3856 | Ａバランス | 556,681 | 3.10% | 2,012 | 2,081 | 2,012 | 2,048 | 121,000 | ▲ | 0.02% |
| 2024-05-29 | 3856 | Ａバランス | 583,081 | 3.25% | 2,062 | 2,073 | 1,992 | 2,000 | 185,500 | ▲ | 0.14% |
| 2024-05-30 | 3856 | Ａバランス | 691,681 | 3.85% | 1,931 | 1,934 | 1,582 | 1,605 | 1,956,600 | ▲ | 0.6% |
| 2024-06-03 | 3856 | Ａバランス | 673,593 | 3.75% | 1,670 | 1,758 | 1,661 | 1,685 | 433,900 | ▼ | -0.1% |
| 2024-06-04 | 3856 | Ａバランス | 724,593 | 4.04% | 1,660 | 1,668 | 1,610 | 1,610 | 458,600 | ▲ | 0.29% |
| 2024-06-05 | 3856 | Ａバランス | 743,693 | 4.14% | 1,620 | 1,626 | 1,534 | 1,534 | 426,500 | ▲ | 0.09% |
| 2024-06-06 | 3856 | Ａバランス | 657,021 | 3.66% | 1,466 | 1,499 | 1,371 | 1,403 | 1,162,100 | ▼ | -0.47% |
| 2024-06-07 | 3856 | Ａバランス | 613,821 | 3.42% | 1,382 | 1,400 | 1,321 | 1,332 | 717,400 | ▼ | -0.24% |
| 2024-06-10 | 3856 | Ａバランス | 530,539 | 2.96% | 1,273 | 1,348 | 1,270 | 1,315 | 592,400 | ▼ | -0.46% |
| 2024-06-13 | 3856 | Ａバランス | 591,439 | 3.30% | 1,390 | 1,414 | 1,338 | 1,348 | 449,000 | ▲ | 0.33% |
| 2024-06-14 | 3856 | Ａバランス | 624,639 | 3.48% | 1,334 | 1,383 | 1,289 | 1,330 | 602,000 | ▲ | 0.18% |
| 2024-06-18 | 3856 | Ａバランス | 606,139 | 3.38% | 1,301 | 1,317 | 1,260 | 1,262 | 245,100 | ▼ | -0.1% |
| 2024-06-19 | 3856 | Ａバランス | 553,539 | 3.08% | 1,262 | 1,276 | 1,235 | 1,240 | 245,900 | ▼ | -0.29% |
| 2024-06-20 | 3856 | Ａバランス | 512,639 | 2.86% | 1,228 | 1,252 | 1,225 | 1,235 | 202,200 | ▼ | -0.22% |
| 2024-06-21 | 3856 | Ａバランス | 489,439 | 2.73% | 1,236 | 1,300 | 1,228 | 1,274 | 297,700 | ▼ | -0.12% |
| 2024-06-24 | 3856 | Ａバランス | 471,139 | 2.62% | 1,274 | 1,295 | 1,251 | 1,277 | 171,900 | ▼ | -0.1% |
| 2024-06-25 | 3856 | Ａバランス | 454,739 | 2.53% | 1,285 | 1,370 | 1,285 | 1,331 | 311,800 | ▼ | -0.09% |
| 2024-06-27 | 3856 | Ａバランス | 443,639 | 2.47% | 1,602 | 1,602 | 1,602 | 1,602 | 70,600 | ▼ | -0.05% |
| 2024-06-28 | 3856 | Ａバランス | 545,939 | 3.04% | 1,612 | 1,633 | 1,430 | 1,439 | 1,964,200 | ▲ | 0.56% |
| 2024-07-03 | 3856 | Ａバランス | 598,439 | 3.33% | 1,273 | 1,332 | 1,260 | 1,276 | 873,900 | ▲ | 0.29% |
| 2024-07-04 | 3856 | Ａバランス | 618,639 | 3.45% | 1,276 | 1,302 | 1,250 | 1,250 | 349,900 | ▲ | 0.12% |
| 2024-07-05 | 3856 | Ａバランス | 671,039 | 3.74% | 1,241 | 1,250 | 1,186 | 1,191 | 518,500 | ▲ | 0.29% |
| 2024-07-05 | 3856 | Ａバランス | 671,039 | 3.74% | 1,241 | 1,250 | 1,186 | 1,191 | 518,500 | ▲ | 0.29% |
| 2024-07-09 | 3856 | Ａバランス | 690,139 | 3.84% | 1,177 | 1,177 | 1,143 | 1,155 | 328,600 | ▲ | 0.09% |
| 2024-07-11 | 3856 | Ａバランス | 676,039 | 3.77% | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 | ▼ | -0.06% |
| 2024-07-12 | 3856 | Ａバランス | 650,639 | 3.62% | 1,194 | 1,267 | 1,183 | 1,244 | 292,300 | ▼ | -0.14% |
| 2024-07-16 | 3856 | Ａバランス | 625,939 | 3.49% | 1,238 | 1,260 | 1,222 | 1,252 | 163,800 | ▼ | -0.12% |
| 2024-07-18 | 3856 | Ａバランス | 604,939 | 3.37% | 1,243 | 1,279 | 1,234 | 1,240 | 137,600 | ▼ | -0.12% |
| 2024-07-25 | 3856 | Ａバランス | 573,739 | 3.20% | 1,092 | 1,106 | 1,077 | 1,083 | 219,200 | ▼ | -0.16% |
| 2024-07-26 | 3856 | Ａバランス | 557,239 | 3.10% | 1,070 | 1,108 | 1,068 | 1,080 | 158,200 | ▼ | -0.1% |
| 2024-07-29 | 3856 | Ａバランス | 544,439 | 3.03% | 1,083 | 1,099 | 1,071 | 1,081 | 120,900 | ▼ | -0.07% |
| 2024-07-30 | 3856 | Ａバランス | 510,939 | 2.84% | 1,072 | 1,086 | 1,044 | 1,083 | 193,100 | ▼ | -0.18% |
| 2024-07-31 | 3856 | Ａバランス | 491,439 | 2.74% | 1,076 | 1,082 | 1,038 | 1,082 | 163,400 | ▼ | -0.09% |
| 2024-08-01 | 3856 | Ａバランス | 480,039 | 2.67% | 1,077 | 1,094 | 1,036 | 1,044 | 152,700 | ▼ | -0.07% |
| 2024-08-02 | 3856 | Ａバランス | 453,619 | 2.53% | 984 | 1,000 | 955 | 967 | 371,200 | ▼ | -0.14% |
| 2024-08-05 | 3856 | Ａバランス | 403,719 | 2.25% | 853 | 909 | 817 | 817 | 532,600 | ▼ | -0.27% |
| 2024-08-06 | 3856 | Ａバランス | 391,519 | 2.18% | 862 | 917 | 850 | 898 | 363,600 | ▼ | -0.06% |
| 2024-08-08 | 3856 | Ａバランス | 374,719 | 2.09% | 927 | 993 | 926 | 977 | 165,700 | ▼ | -0.09% |
| 2024-08-09 | 3856 | Ａバランス | 377,219 | 2.10% | 978 | 1,020 | 966 | 990 | 252,900 | ▲ | 0.01% |
| 2024-08-14 | 3856 | Ａバランス | 444,319 | 2.47% | 1,100 | 1,116 | 1,075 | 1,095 | 574,600 | ▲ | 0.37% |
| 2024-08-15 | 3856 | Ａバランス | 372,219 | 2.07% | 1,035 | 1,177 | 987 | 1,148 | 1,068,000 | ▼ | -0.4% |
| 2024-08-21 | 3856 | Ａバランス | 350,919 | 1.95% | 1,409 | 1,411 | 1,312 | 1,341 | 455,700 | ▼ | -0.11% |
| 2024-08-26 | 3856 | Ａバランス | 323,019 | 1.80% | 1,250 | 1,255 | 1,197 | 1,222 | 303,600 | ▼ | -0.14% |
| 2024-08-30 | 3856 | Ａバランス | 284,119 | 1.58% | 1,231 | 1,298 | 1,220 | 1,266 | 323,400 | ▼ | -0.09% |
| 2024-09-12 | 3856 | Ａバランス | 263,919 | 1.47% | 1,070 | 1,187 | 1,070 | 1,154 | 329,300 | ▼ | -0.11% |
| 2024-09-18 | 3856 | Ａバランス | 278,219 | 1.55% | 1,097 | 1,097 | 1,038 | 1,042 | 100,800 | ▲ | 0.08% |
| 2024-09-19 | 3856 | Ａバランス | 299,819 | 1.67% | 1,064 | 1,084 | 1,057 | 1,069 | 125,800 | ▲ | 0.11% |
| 2024-10-04 | 3856 | Ａバランス | 278,619 | 1.55% | 1,075 | 1,082 | 1,053 | 1,056 | 85,100 | ▼ | -0.11% |
| 2024-10-10 | 3856 | Ａバランス | 302,619 | 1.68% | 1,011 | 1,013 | 990 | 997 | 123,200 | ▲ | 0.12% |
| 2024-10-15 | 3856 | Ａバランス | 316,919 | 1.76% | 996 | 1,068 | 986 | 1,034 | 264,000 | ▲ | 0.08% |
| 2024-10-16 | 3856 | Ａバランス | 336,319 | 1.87% | 1,015 | 1,024 | 975 | 976 | 223,000 | ▲ | 0.11% |
| 2024-10-17 | 3856 | Ａバランス | 341,319 | 1.90% | 980 | 986 | 956 | 956 | 170,400 | ▲ | 0.02% |
| 2024-10-18 | 3856 | Ａバランス | 325,719 | 1.81% | 956 | 981 | 936 | 962 | 583,700 | ▼ | -0.08% |
| 2024-10-21 | 3856 | Ａバランス | 321,919 | 1.79% | 955 | 984 | 950 | 962 | 86,100 | ▼ | -0.02% |
| 2024-10-22 | 3856 | Ａバランス | 323,119 | 1.80% | 955 | 959 | 920 | 921 | 140,700 | ▲ | 0.01% |
| 2024-10-23 | 3856 | Ａバランス | 307,619 | 1.71% | 913 | 915 | 900 | 900 | 134,700 | ▼ | -0.09% |
| 2024-10-30 | 3856 | Ａバランス | 301,419 | 1.68% | 908 | 934 | 900 | 921 | 89,500 | ▼ | -0.03% |
| 2024-11-11 | 3856 | Ａバランス | 307,919 | 1.71% | 930 | 937 | 902 | 911 | 77,300 | ▲ | 0.03% |
| 2024-11-13 | 3856 | Ａバランス | 322,819 | 1.80% | 910 | 925 | 905 | 910 | 110,900 | ▲ | 0.09% |
| 2024-11-14 | 3856 | Ａバランス | 349,319 | 1.94% | 910 | 935 | 903 | 914 | 184,900 | ▲ | 0.13% |
| 2024-11-15 | 3856 | Ａバランス | 327,219 | 1.82% | 764 | 807 | 764 | 780 | 761,700 | ▼ | -0.11% |
| 2024-11-18 | 3856 | Ａバランス | 304,519 | 1.69% | 771 | 827 | 745 | 825 | 274,100 | ▼ | -0.13% |
| 2024-11-21 | 3856 | Ａバランス | 283,819 | 1.58% | 817 | 845 | 797 | 803 | 114,700 | ▼ | -0.1% |
| 2024-11-22 | 3856 | Ａバランス | 292,319 | 1.63% | 808 | 823 | 787 | 788 | 120,100 | ▲ | 0.04% |
| 2024-11-25 | 3856 | Ａバランス | 281,319 | 1.56% | 795 | 808 | 791 | 791 | 95,900 | ▼ | -0.06% |
| 2024-11-26 | 3856 | Ａバランス | 409,219 | 2.28% | 880 | 930 | 791 | 813 | 1,388,300 | ▲ | 0.71% |
| 2024-11-27 | 3856 | Ａバランス | 484,819 | 2.70% | 858 | 963 | 836 | 963 | 1,834,500 | ▲ | 0.42% |
| 2024-11-28 | 3856 | Ａバランス | 478,919 | 2.67% | 895 | 904 | 838 | 859 | 1,229,200 | ▼ | -0.03% |
| 2024-12-03 | 3856 | Ａバランス | 464,119 | 2.58% | 800 | 803 | 786 | 786 | 151,000 | ▼ | -0.08% |
| 2024-12-11 | 3856 | Ａバランス | 443,019 | 2.47% | 751 | 762 | 740 | 740 | 113,900 | ▼ | -0.1% |
| 2024-12-16 | 3856 | Ａバランス | 428,419 | 2.38% | 688 | 690 | 675 | 681 | 147,100 | ▼ | -0.09% |
| 2024-12-19 | 3856 | Ａバランス | 401,219 | 2.23% | 677 | 690 | 643 | 680 | 316,000 | ▼ | -0.14% |
| 2024-12-23 | 3856 | Ａバランス | 387,319 | 2.16% | 664 | 687 | 658 | 660 | 206,900 | ▼ | -0.06% |
| 2024-12-24 | 3856 | Ａバランス | 375,219 | 2.09% | 656 | 689 | 653 | 658 | 322,100 | ▼ | -0.07% |
| 2024-12-25 | 3856 | Ａバランス | 346,819 | 1.93% | 656 | 715 | 656 | 715 | 292,600 | ▼ | -0.15% |
| 2024-12-27 | 3856 | Ａバランス | 337,019 | 1.87% | 682 | 762 | 682 | 743 | 328,500 | ▼ | -0.05% |
| 2025-01-06 | 3856 | Ａバランス | 342,519 | 1.91% | 735 | 735 | 697 | 698 | 172,900 | ▲ | 0.03% |
| 2025-01-07 | 3856 | Ａバランス | 310,619 | 1.73% | 700 | 709 | 688 | 705 | 165,600 | ▼ | -0.17% |
| 2025-01-17 | 3856 | Ａバランス | 303,719 | 1.69% | 626 | 643 | 612 | 615 | 167,800 | ▼ | -0.04% |
| 2025-01-21 | 3856 | Ａバランス | 284,719 | 1.58% | 635 | 647 | 627 | 647 | 57,600 | ▼ | -0.1% |
| 2025-01-24 | 3856 | Ａバランス | 261,919 | 1.46% | 625 | 661 | 621 | 650 | 222,100 | ▼ | -0.12% |
| 2025-01-27 | 3856 | Ａバランス | 272,119 | 1.51% | 643 | 651 | 638 | 640 | 80,000 | ▲ | 0.05% |
| 2025-02-05 | 3856 | Ａバランス | 252,219 | 1.40% | 617 | 630 | 611 | 613 | 134,500 | ▼ | -0.11% |
| 2025-02-05 | 3856 | Ａバランス | 252,219 | 1.40% | 617 | 630 | 611 | 613 | 134,500 | ▼ | -0.11% |
| 2025-02-06 | 3856 | Ａバランス | 219,419 | 1.22% | 614 | 633 | 613 | 631 | 177,900 | ▼ | -0.17% |
| 2025-02-06 | 3856 | Ａバランス | 219,419 | 1.22% | 614 | 633 | 613 | 631 | 177,900 | ▼ | -0.17% |
| 2025-02-07 | 3856 | Ａバランス | 211,919 | 1.18% | 632 | 646 | 632 | 640 | 102,800 | ▼ | -0.04% |
| 2025-02-07 | 3856 | Ａバランス | 211,919 | 1.18% | 632 | 646 | 632 | 640 | 102,800 | ▼ | -0.04% |
| 2025-02-12 | 3856 | Ａバランス | 188,219 | 1.04% | 675 | 686 | 662 | 665 | 162,000 | ▼ | -0.13% |
| 2025-02-12 | 3856 | Ａバランス | 188,219 | 1.04% | 675 | 686 | 662 | 665 | 162,000 | ▼ | -0.13% |
| 2025-02-17 | 3856 | Ａバランス | 164,519 | 0.91% | 640 | 697 | 626 | 684 | 262,500 | ▼ | -0.13% |
| 2025-02-18 | 3856 | Ａバランス | 147,819 | 0.82% | 683 | 683 | 645 | 654 | 174,800 | ▼ | -0.09% |
| 2025-02-21 | 3856 | Ａバランス | 162,019 | 0.90% | 615 | 624 | 610 | 622 | 109,900 | ▲ | 0.08% |
| 2025-02-25 | 3856 | Ａバランス | 160,119 | 0.89% | 614 | 648 | 614 | 623 | 105,400 | ▼ | -0.01% |
| 2025-02-26 | 3856 | Ａバランス | 174,719 | 0.97% | 617 | 622 | 576 | 589 | 282,200 | ▲ | 0.07% |
| 2025-02-28 | 3856 | Ａバランス | 179,519 | 1.00% | 577 | 592 | 572 | 580 | 126,400 | ▲ | 0.03% |
| 2025-03-03 | 3856 | Ａバランス | 178,819 | 0.99% | 589 | 593 | 573 | 574 | 107,200 | ▼ | -0.01% |
| 2025-03-10 | 3856 | Ａバランス | 161,219 | 0.89% | 586 | 595 | 580 | 586 | 40,200 | ▼ | -0.09% |
| 2025-03-17 | 3856 | Ａバランス | 142,919 | 0.79% | 604 | 609 | 596 | 599 | 110,800 | ▼ | -0.09% |
| 2025-03-18 | 3856 | Ａバランス | 122,719 | 0.68% | 602 | 650 | 600 | 634 | 243,700 | ▼ | -0.1% |
| 2025-03-21 | 3856 | Ａバランス | 97,619 | 0.54% | 646 | 654 | 628 | 629 | 554,300 | ▼ | -0.14% |
| 2025-03-25 | 3856 | Ａバランス | 88,519 | 0.49% | 619 | 649 | 616 | 638 | 300,100 | ▼ | -0.05% |
| 2025-03-26 | 3856 | Ａバランス | 90,019 | 0.50% | 637 | 642 | 622 | 622 | 82,200 | ▲ | 0.01% |
| 2025-03-27 | 3856 | Ａバランス | 89,019 | 0.49% | 618 | 631 | 602 | 631 | 82,200 | ▼ | -0.01% |
| 2025-05-16 | 3856 | Ａバランス | 100,119 | 0.52% | 561 | 582 | 540 | 561 | 433,100 | ▲ | 0.52% |
| 2025-05-19 | 3856 | Ａバランス | 131,119 | 0.68% | 562 | 617 | 560 | 600 | 321,000 | ▲ | 0.16% |
| 2025-05-20 | 3856 | Ａバランス | 173,519 | 0.91% | 640 | 699 | 623 | 690 | 1,127,800 | ▲ | 0.23% |
| 2025-05-21 | 3856 | Ａバランス | 159,519 | 0.83% | 700 | 705 | 623 | 628 | 745,500 | ▼ | -0.08% |
| 2025-05-26 | 3856 | Ａバランス | 208,419 | 1.09% | 604 | 703 | 604 | 703 | 814,200 | ▲ | 0.26% |
| 2025-05-27 | 3856 | Ａバランス | 175,119 | 0.92% | 709 | 835 | 668 | 788 | 2,704,800 | ▼ | -0.17% |
| 2025-05-28 | 3856 | Ａバランス | 196,119 | 1.03% | 803 | 817 | 749 | 762 | 975,000 | ▲ | 0.1% |
| 2025-06-04 | 3856 | Ａバランス | 172,019 | 0.90% | 661 | 684 | 655 | 657 | 212,900 | ▼ | -0.13% |
| 2024-03-01 | 3858 | ユビＡＩ | 75,251 | 0.71% | 671 | 674 | 625 | 635 | 735,300 | ▲ | 0.12% |
| 2024-03-05 | 3858 | ユビＡＩ | 96,351 | 0.92% | 765 | 885 | 756 | 885 | 3,817,000 | ▲ | 0.21% |
| 2024-03-06 | 3858 | ユビＡＩ | 139,551 | 1.33% | 915 | 1,034 | 822 | 954 | 6,229,400 | ▲ | 0.41% |
| 2024-03-07 | 3858 | ユビＡＩ | 226,251 | 2.16% | 969 | 994 | 848 | 862 | 1,971,700 | ▲ | 0.83% |
| 2024-03-08 | 3858 | ユビＡＩ | 210,551 | 2.01% | 886 | 894 | 713 | 722 | 1,834,200 | ▼ | -0.15% |
| 2024-03-11 | 3858 | ユビＡＩ | 224,651 | 2.14% | 652 | 695 | 632 | 689 | 974,000 | ▲ | 0.13% |
| 2024-03-12 | 3858 | ユビＡＩ | 232,351 | 2.22% | 669 | 789 | 667 | 789 | 1,759,400 | ▲ | 0.08% |
| 2024-03-13 | 3858 | ユビＡＩ | 385,051 | 3.68% | 850 | 859 | 726 | 747 | 2,097,200 | ▲ | 1.46% |
| 2024-03-14 | 3858 | ユビＡＩ | 389,451 | 3.72% | 720 | 760 | 711 | 734 | 704,300 | ▲ | 0.04% |
| 2024-03-15 | 3858 | ユビＡＩ | 381,151 | 3.64% | 733 | 736 | 705 | 709 | 421,900 | ▼ | -0.08% |
| 2024-03-19 | 3858 | ユビＡＩ | 389,551 | 3.72% | 743 | 753 | 723 | 741 | 517,200 | ▲ | 0.08% |
| 2024-03-21 | 3858 | ユビＡＩ | 379,151 | 3.62% | 768 | 770 | 717 | 722 | 473,600 | ▼ | -0.1% |
| 2024-03-22 | 3858 | ユビＡＩ | 370,251 | 3.54% | 717 | 717 | 693 | 701 | 356,500 | ▼ | -0.08% |
| 2024-03-25 | 3858 | ユビＡＩ | 345,051 | 3.29% | 690 | 693 | 663 | 664 | 419,600 | ▼ | -0.25% |
| 2024-03-27 | 3858 | ユビＡＩ | 314,951 | 3.01% | 651 | 662 | 637 | 643 | 285,500 | ▼ | -0.28% |
| 2024-03-28 | 3858 | ユビＡＩ | 279,251 | 2.66% | 636 | 644 | 601 | 605 | 428,900 | ▼ | -0.34% |
| 2024-03-29 | 3858 | ユビＡＩ | 267,051 | 2.55% | 606 | 622 | 598 | 602 | 254,700 | ▼ | -0.11% |
| 2024-04-01 | 3858 | ユビＡＩ | 255,951 | 2.44% | 596 | 596 | 568 | 570 | 294,700 | ▼ | -0.1% |
| 2024-04-02 | 3858 | ユビＡＩ | 243,751 | 2.33% | 567 | 567 | 548 | 548 | 248,200 | ▼ | -0.1% |
| 2024-04-03 | 3858 | ユビＡＩ | 234,451 | 2.24% | 540 | 555 | 531 | 535 | 255,700 | ▼ | -0.08% |
| 2024-04-04 | 3858 | ユビＡＩ | 227,551 | 2.17% | 544 | 546 | 530 | 532 | 129,400 | ▼ | -0.07% |
| 2024-04-05 | 3858 | ユビＡＩ | 210,251 | 2.01% | 521 | 523 | 504 | 512 | 259,700 | ▼ | -0.16% |
| 2024-04-09 | 3858 | ユビＡＩ | 204,151 | 1.95% | 512 | 535 | 504 | 522 | 276,400 | ▼ | -0.05% |
| 2024-04-10 | 3858 | ユビＡＩ | 218,151 | 2.08% | 550 | 560 | 523 | 526 | 574,000 | ▲ | 0.13% |
| 2024-04-11 | 3858 | ユビＡＩ | 231,151 | 2.21% | 516 | 521 | 511 | 516 | 151,300 | ▲ | 0.12% |
| 2024-04-15 | 3858 | ユビＡＩ | 243,151 | 2.32% | 507 | 522 | 504 | 522 | 103,200 | ▲ | 0.1% |
| 2024-04-16 | 3858 | ユビＡＩ | 264,651 | 2.53% | 527 | 558 | 513 | 520 | 476,600 | ▲ | 0.2% |
| 2024-04-17 | 3858 | ユビＡＩ | 281,351 | 2.69% | 520 | 530 | 506 | 506 | 200,900 | ▲ | 0.16% |
| 2024-04-18 | 3858 | ユビＡＩ | 270,351 | 2.58% | 500 | 510 | 488 | 509 | 219,100 | ▼ | -0.1% |
| 2024-04-24 | 3858 | ユビＡＩ | 272,851 | 2.60% | 520 | 529 | 515 | 528 | 78,800 | ▲ | 0.02% |
| 2024-05-01 | 3858 | ユビＡＩ | 283,951 | 2.71% | 514 | 528 | 512 | 519 | 94,400 | ▲ | 0.1% |
| 2024-05-09 | 3858 | ユビＡＩ | 300,051 | 2.86% | 599 | 602 | 522 | 522 | 610,700 | ▲ | 0.14% |
| 2024-05-15 | 3858 | ユビＡＩ | 279,351 | 2.67% | 545 | 548 | 525 | 525 | 174,500 | ▼ | -0.18% |
| 2024-05-16 | 3858 | ユビＡＩ | 262,351 | 2.50% | 520 | 547 | 505 | 532 | 213,700 | ▼ | -0.16% |
| 2024-05-17 | 3858 | ユビＡＩ | 247,151 | 2.36% | 518 | 518 | 499 | 505 | 165,000 | ▼ | -0.14% |
| 2024-05-21 | 3858 | ユビＡＩ | 239,651 | 2.29% | 557 | 582 | 550 | 553 | 387,500 | ▼ | -0.06% |
| 2024-05-29 | 3858 | ユビＡＩ | 217,351 | 2.07% | 484 | 489 | 473 | 473 | 102,200 | ▼ | -0.22% |
| 2024-06-04 | 3858 | ユビＡＩ | 205,651 | 1.96% | 491 | 505 | 489 | 494 | 79,800 | ▼ | -0.1% |
| 2024-06-05 | 3858 | ユビＡＩ | 195,751 | 1.87% | 496 | 497 | 483 | 485 | 48,500 | ▼ | -0.08% |
| 2024-06-12 | 3858 | ユビＡＩ | 187,551 | 1.79% | 476 | 479 | 467 | 474 | 41,600 | ▼ | -0.08% |
| 2024-06-17 | 3858 | ユビＡＩ | 170,951 | 1.63% | 492 | 492 | 480 | 488 | 38,300 | ▼ | -0.16% |
| 2024-06-18 | 3858 | ユビＡＩ | 166,151 | 1.58% | 487 | 502 | 487 | 489 | 30,900 | ▼ | -0.04% |
| 2024-06-21 | 3858 | ユビＡＩ | 148,251 | 1.41% | 478 | 495 | 478 | 487 | 42,800 | ▼ | -0.17% |
| 2024-06-24 | 3858 | ユビＡＩ | 144,451 | 1.38% | 484 | 495 | 483 | 491 | 30,200 | ▼ | -0.03% |
| 2024-06-26 | 3858 | ユビＡＩ | 134,751 | 1.28% | 494 | 505 | 494 | 503 | 38,800 | ▼ | -0.09% |
| 2024-07-01 | 3858 | ユビＡＩ | 118,051 | 1.12% | 509 | 509 | 494 | 495 | 49,600 | ▼ | -0.15% |
| 2024-07-02 | 3858 | ユビＡＩ | 103,751 | 0.99% | 496 | 517 | 496 | 517 | 92,100 | ▼ | -0.13% |
| 2024-07-08 | 3858 | ユビＡＩ | 94,051 | 0.89% | 540 | 554 | 539 | 554 | 110,000 | ▼ | -0.09% |
| 2024-07-11 | 3858 | ユビＡＩ | 75,251 | 0.71% | 546 | 551 | 528 | 547 | 69,200 | ▼ | -0.18% |
| 2024-07-12 | 3858 | ユビＡＩ | 70,751 | 0.67% | 545 | 565 | 544 | 562 | 79,300 | ▼ | -0.03% |
| 2024-07-22 | 3858 | ユビＡＩ | 58,051 | 0.55% | 522 | 528 | 515 | 516 | 44,200 | ▼ | -0.12% |
| 2024-07-24 | 3858 | ユビＡＩ | 48,251 | 0.46% | 522 | 528 | 516 | 516 | 31,500 | ▼ | -0.09% |
| 2024-12-19 | 3858 | ユビＡＩ | 52,951 | 0.50% | 438 | 440 | 412 | 412 | 687,600 | ▲ | 0.5% |
| 2024-12-20 | 3858 | ユビＡＩ | 47,551 | 0.45% | 435 | 451 | 392 | 392 | 361,200 | ▼ | -0.04% |
| 2024-12-30 | 3858 | ユビＡＩ | 72,951 | 0.69% | 402 | 442 | 394 | 423 | 622,200 | ▲ | 0.44% |
| 2025-01-06 | 3858 | ユビＡＩ | 80,851 | 0.77% | 443 | 503 | 433 | 497 | 2,828,500 | ▲ | 0.08% |
| 2025-01-07 | 3858 | ユビＡＩ | 93,951 | 0.89% | 503 | 577 | 464 | 577 | 3,914,700 | ▲ | 0.12% |
| 2025-01-08 | 3858 | ユビＡＩ | 162,451 | 1.55% | 557 | 615 | 513 | 530 | 3,370,400 | ▲ | 0.66% |
| 2025-01-17 | 3858 | ユビＡＩ | 169,351 | 1.61% | 435 | 453 | 428 | 440 | 414,800 | ▲ | 0.06% |
| 2025-01-20 | 3858 | ユビＡＩ | 166,851 | 1.59% | 440 | 449 | 427 | 447 | 210,000 | ▼ | -0.02% |
| 2025-01-21 | 3858 | ユビＡＩ | 173,651 | 1.66% | 450 | 453 | 430 | 435 | 194,900 | ▲ | 0.06% |
| 2025-01-28 | 3858 | ユビＡＩ | 185,051 | 1.76% | 433 | 447 | 424 | 442 | 218,200 | ▲ | 0.1% |
| 2025-01-30 | 3858 | ユビＡＩ | 169,451 | 1.62% | 446 | 448 | 430 | 432 | 200,500 | ▼ | -0.13% |
| 2025-02-10 | 3858 | ユビＡＩ | 198,751 | 1.90% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.27% |
| 2025-02-10 | 3858 | ユビＡＩ | 198,751 | 1.90% | 457 | 496 | 457 | 482 | 655,900 | ▲ | 0.27% |
| 2025-02-12 | 3858 | ユビＡＩ | 190,351 | 1.81% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.08% |
| 2025-02-12 | 3858 | ユビＡＩ | 190,351 | 1.81% | 485 | 489 | 461 | 462 | 321,400 | ▼ | -0.08% |
| 2025-02-21 | 3858 | ユビＡＩ | 201,951 | 1.93% | 414 | 418 | 403 | 404 | 122,900 | ▲ | 0.11% |
| 2025-03-07 | 3858 | ユビＡＩ | 197,251 | 1.88% | 378 | 380 | 367 | 367 | 98,400 | ▼ | -0.05% |
| 2025-03-17 | 3858 | ユビＡＩ | 205,951 | 1.96% | 430 | 430 | 410 | 413 | 181,800 | ▲ | 0.08% |
| 2025-03-18 | 3858 | ユビＡＩ | 212,151 | 2.02% | 420 | 422 | 406 | 407 | 83,700 | ▲ | 0.06% |
| 2025-03-24 | 3858 | ユビＡＩ | 205,051 | 1.96% | 400 | 403 | 398 | 399 | 36,900 | ▼ | -0.06% |
| 2025-04-01 | 3858 | ユビＡＩ | 197,251 | 1.88% | 379 | 382 | 371 | 372 | 43,000 | ▼ | -0.08% |
| 2025-04-08 | 3858 | ユビＡＩ | 188,051 | 1.79% | 304 | 327 | 304 | 323 | 80,700 | ▼ | -0.08% |
| 2025-04-10 | 3858 | ユビＡＩ | 177,251 | 1.69% | 358 | 358 | 334 | 339 | 90,300 | ▼ | -0.1% |
| 2025-04-18 | 3858 | ユビＡＩ | 162,951 | 1.55% | 358 | 368 | 353 | 367 | 62,500 | ▼ | -0.13% |
| 2025-04-28 | 3858 | ユビＡＩ | 156,151 | 1.49% | 363 | 374 | 363 | 367 | 44,300 | ▼ | -0.06% |
| 2025-05-13 | 3858 | ユビＡＩ | 158,651 | 1.51% | 373 | 380 | 371 | 373 | 41,400 | ▲ | 0.02% |
| 2025-05-14 | 3858 | ユビＡＩ | 149,151 | 1.42% | 373 | 377 | 372 | 372 | 12,400 | ▼ | -0.09% |
| 2025-05-15 | 3858 | ユビＡＩ | 137,351 | 1.31% | 372 | 383 | 372 | 375 | 42,100 | ▼ | -0.1% |
| 2025-05-19 | 3858 | ユビＡＩ | 122,251 | 1.16% | 389 | 405 | 389 | 391 | 146,500 | ▼ | -0.15% |
| 2025-05-20 | 3858 | ユビＡＩ | 111,251 | 1.06% | 389 | 397 | 385 | 397 | 112,200 | ▼ | -0.09% |
| 2025-05-21 | 3858 | ユビＡＩ | 98,551 | 0.94% | 405 | 405 | 380 | 380 | 175,700 | ▼ | -0.12% |
| 2025-05-22 | 3858 | ユビＡＩ | 87,751 | 0.83% | 377 | 398 | 377 | 396 | 73,400 | ▼ | -0.1% |
| 2025-05-23 | 3858 | ユビＡＩ | 47,251 | 0.45% | 399 | 443 | 398 | 424 | 544,700 | ▼ | -0.37% |
| 2024-03-04 | 3863 | 日本紙 | 691,986 | 0.59% | 1,140 | 1,143 | 1,121 | 1,143 | 841,900 | ▲ | 0.14% |
| 2024-03-05 | 3863 | 日本紙 | 754,086 | 0.64% | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 | ▲ | 0.05% |
| 2024-03-06 | 3863 | 日本紙 | 858,286 | 0.73% | 1,115 | 1,129 | 1,112 | 1,129 | 1,373,500 | ▲ | 0.08% |
| 2024-03-07 | 3863 | 日本紙 | 971,486 | 0.83% | 1,132 | 1,143 | 1,115 | 1,125 | 1,341,900 | ▲ | 0.09% |
| 2024-03-11 | 3863 | 日本紙 | 925,386 | 0.79% | 1,126 | 1,153 | 1,126 | 1,142 | 1,295,800 | ▼ | -0.03% |
| 2024-03-15 | 3863 | 日本紙 | 786,486 | 0.67% | 1,160 | 1,174 | 1,156 | 1,172 | 841,600 | ▼ | -0.12% |
| 2024-04-09 | 3863 | 日本紙 | 692,888 | 0.59% | 1,150 | 1,157 | 1,145 | 1,153 | 310,700 | ▼ | -0.08% |
| 2024-04-19 | 3863 | 日本紙 | 573,588 | 0.49% | 1,119 | 1,124 | 1,095 | 1,105 | 696,400 | ▼ | -0.09% |
| 2024-04-25 | 3863 | 日本紙 | 617,088 | 0.53% | 1,116 | 1,116 | 1,094 | 1,097 | 478,500 | ▲ | 0.04% |
| 2024-04-26 | 3863 | 日本紙 | 752,588 | 0.64% | 1,095 | 1,098 | 1,081 | 1,092 | 634,600 | ▲ | 0.1% |
| 2024-04-30 | 3863 | 日本紙 | 694,188 | 0.59% | 1,103 | 1,111 | 1,093 | 1,102 | 677,500 | ▼ | -0.05% |
| 2024-05-02 | 3863 | 日本紙 | 1,458,188 | 1.25% | 1,104 | 1,105 | 1,085 | 1,093 | 456,200 | ▲ | 0.66% |
| 2024-05-10 | 3863 | 日本紙 | 1,073,888 | 0.92% | 1,110 | 1,118 | 1,106 | 1,109 | 448,500 | ▼ | -0.32% |
| 2024-05-14 | 3863 | 日本紙 | 981,088 | 0.84% | 1,130 | 1,148 | 1,124 | 1,147 | 1,081,700 | ▼ | -0.08% |
| 2024-05-15 | 3863 | 日本紙 | 760,888 | 0.65% | 1,160 | 1,168 | 1,092 | 1,103 | 1,896,100 | ▼ | -0.18% |
| 2024-05-17 | 3863 | 日本紙 | 1,179,088 | 1.01% | 1,008 | 1,008 | 992 | 1,003 | 1,301,900 | ▲ | 0.36% |
| 2024-05-22 | 3863 | 日本紙 | 1,314,688 | 1.13% | 1,018 | 1,019 | 980 | 980 | 1,218,900 | ▲ | 0.11% |
| 2024-05-27 | 3863 | 日本紙 | 1,440,988 | 1.23% | 950 | 961 | 941 | 961 | 1,066,200 | ▲ | 0.1% |
| 2024-05-29 | 3863 | 日本紙 | 1,548,188 | 1.33% | 962 | 962 | 942 | 942 | 597,100 | ▲ | 0.1% |
| 2024-06-05 | 3863 | 日本紙 | 1,656,088 | 1.42% | 969 | 972 | 963 | 965 | 586,200 | ▲ | 0.08% |
| 2024-06-07 | 3863 | 日本紙 | 1,757,688 | 1.51% | 972 | 976 | 961 | 967 | 352,300 | ▲ | 0.09% |
| 2024-06-13 | 3863 | 日本紙 | 1,885,588 | 1.62% | 965 | 968 | 953 | 955 | 425,100 | ▲ | 0.11% |
| 2024-06-18 | 3863 | 日本紙 | 1,987,088 | 1.70% | 958 | 962 | 948 | 962 | 414,900 | ▲ | 0.07% |
| 2024-07-02 | 3863 | 日本紙 | 2,092,688 | 1.80% | 956 | 956 | 945 | 946 | 771,900 | ▲ | 0.1% |
| 2024-07-04 | 3863 | 日本紙 | 2,045,188 | 1.75% | 935 | 940 | 933 | 933 | 731,700 | ▼ | -0.05% |
| 2024-07-08 | 3863 | 日本紙 | 1,564,888 | 1.34% | 935 | 935 | 919 | 922 | 1,045,200 | ▼ | -0.4% |
| 2024-07-11 | 3863 | 日本紙 | 1,391,788 | 1.19% | 940 | 961 | 938 | 959 | 1,076,600 | ▼ | -0.15% |
| 2024-07-12 | 3863 | 日本紙 | 1,202,488 | 1.03% | 961 | 975 | 957 | 961 | 816,700 | ▼ | -0.15% |
| 2024-08-02 | 3863 | 日本紙 | 1,284,832 | 1.10% | 953 | 953 | 903 | 904 | 1,910,900 | ▲ | 0.07% |
| 2024-08-05 | 3863 | 日本紙 | 1,212,532 | 1.04% | 859 | 877 | 820 | 827 | 1,852,500 | ▼ | -0.06% |
| 2024-08-06 | 3863 | 日本紙 | 1,342,232 | 1.15% | 872 | 902 | 854 | 870 | 1,275,400 | ▲ | 0.1% |
| 2024-08-08 | 3863 | 日本紙 | 1,790,632 | 1.54% | 910 | 911 | 869 | 871 | 2,049,100 | ▲ | 0.39% |
| 2024-08-09 | 3863 | 日本紙 | 1,675,032 | 1.44% | 886 | 886 | 859 | 875 | 1,169,000 | ▼ | -0.1% |
| 2024-08-14 | 3863 | 日本紙 | 1,748,932 | 1.50% | 881 | 899 | 876 | 883 | 996,000 | ▲ | 0.06% |
| 2024-08-21 | 3863 | 日本紙 | 1,868,632 | 1.60% | 929 | 932 | 916 | 925 | 513,000 | ▲ | 0.1% |
| 2024-08-30 | 3863 | 日本紙 | 2,205,959 | 1.89% | 930 | 934 | 921 | 925 | 856,700 | ▲ | 0.17% |
| 2024-09-02 | 3863 | 日本紙 | 2,241,759 | 1.92% | 930 | 934 | 918 | 922 | 856,900 | ▲ | 0.03% |
| 2024-09-03 | 3863 | 日本紙 | 2,096,759 | 1.80% | 918 | 932 | 910 | 915 | 1,134,300 | ▼ | -0.11% |
| 2024-09-04 | 3863 | 日本紙 | 2,038,559 | 1.75% | 903 | 913 | 900 | 904 | 856,000 | ▼ | -0.05% |
| 2024-09-06 | 3863 | 日本紙 | 2,125,159 | 1.82% | 927 | 935 | 910 | 912 | 763,300 | ▲ | 0.07% |
| 2024-09-12 | 3863 | 日本紙 | 2,209,159 | 1.90% | 890 | 903 | 888 | 899 | 520,900 | ▲ | 0.07% |
| 2024-09-19 | 3863 | 日本紙 | 2,646,759 | 2.27% | 901 | 915 | 900 | 909 | 444,600 | ▲ | 0.37% |
| 2024-09-24 | 3863 | 日本紙 | 2,695,659 | 2.31% | 911 | 933 | 904 | 933 | 839,900 | ▲ | 0.04% |
| 2024-09-27 | 3863 | 日本紙 | 2,831,259 | 2.43% | 951 | 959 | 947 | 959 | 1,029,200 | ▲ | 0.12% |
| 2024-09-30 | 3863 | 日本紙 | 2,987,959 | 2.57% | 948 | 989 | 947 | 980 | 5,022,200 | ▲ | 0.13% |
| 2024-10-01 | 3863 | 日本紙 | 3,091,159 | 2.65% | 974 | 999 | 973 | 997 | 886,800 | ▲ | 0.08% |
| 2024-10-10 | 3863 | 日本紙 | 3,155,459 | 2.71% | 951 | 956 | 947 | 947 | 390,600 | ▲ | 0.06% |
| 2024-10-25 | 3863 | 日本紙 | 3,126,959 | 2.68% | 899 | 900 | 885 | 889 | 706,300 | ▼ | -0.02% |
| 2024-11-06 | 3863 | 日本紙 | 2,958,246 | 2.54% | 889 | 909 | 878 | 891 | 1,248,200 | ▼ | -0.14% |
| 2024-11-07 | 3863 | 日本紙 | 3,031,146 | 2.60% | 871 | 915 | 867 | 903 | 1,542,800 | ▲ | 0.06% |
| 2024-11-08 | 3863 | 日本紙 | 2,986,246 | 2.56% | 901 | 906 | 872 | 872 | 935,300 | ▼ | -0.04% |
| 2024-11-12 | 3863 | 日本紙 | 3,034,946 | 2.61% | 861 | 868 | 852 | 854 | 658,400 | ▲ | 0.04% |
| 2024-11-19 | 3863 | 日本紙 | 3,149,646 | 2.70% | 845 | 855 | 840 | 841 | 469,600 | ▲ | 0.09% |
| 2024-11-20 | 3863 | 日本紙 | 3,316,046 | 2.85% | 840 | 844 | 837 | 841 | 558,000 | ▲ | 0.14% |
| 2024-11-22 | 3863 | 日本紙 | 3,373,046 | 2.90% | 847 | 852 | 843 | 848 | 463,300 | ▲ | 0.04% |
| 2024-11-28 | 3863 | 日本紙 | 3,365,308 | 2.89% | 853 | 861 | 850 | 854 | 394,500 | ▼ | -0% |
| 2024-11-29 | 3863 | 日本紙 | 3,384,008 | 2.91% | 864 | 871 | 853 | 864 | 709,400 | ▲ | 0.02% |
| 2024-12-02 | 3863 | 日本紙 | 3,316,737 | 2.85% | 865 | 866 | 857 | 861 | 551,400 | ▼ | -0.06% |
| 2024-12-06 | 3863 | 日本紙 | 3,414,992 | 2.93% | 875 | 878 | 869 | 872 | 387,600 | ▲ | 0.08% |
| 2024-12-12 | 3863 | 日本紙 | 3,530,592 | 3.03% | 869 | 872 | 861 | 868 | 754,200 | ▲ | 0.09% |
| 2024-12-13 | 3863 | 日本紙 | 3,634,692 | 3.12% | 857 | 873 | 856 | 857 | 718,200 | ▲ | 0.09% |
| 2024-12-17 | 3863 | 日本紙 | 3,809,092 | 3.27% | 848 | 856 | 847 | 851 | 561,000 | ▲ | 0.14% |
| 2024-12-18 | 3863 | 日本紙 | 3,905,092 | 3.35% | 850 | 855 | 848 | 848 | 585,000 | ▲ | 0.08% |
| 2024-12-25 | 3863 | 日本紙 | 3,789,991 | 3.26% | 865 | 865 | 852 | 860 | 403,400 | ▼ | -0.09% |
| 2024-12-27 | 3863 | 日本紙 | 3,715,891 | 3.19% | 863 | 869 | 857 | 869 | 542,200 | ▼ | -0.06% |
| 2025-01-08 | 3863 | 日本紙 | 3,601,791 | 3.09% | 869 | 872 | 857 | 857 | 474,000 | ▼ | -0.1% |
| 2025-01-09 | 3863 | 日本紙 | 3,619,391 | 3.11% | 857 | 858 | 849 | 851 | 480,200 | ▲ | 0.02% |
| 2025-01-10 | 3863 | 日本紙 | 3,564,691 | 3.06% | 857 | 859 | 850 | 854 | 433,200 | ▼ | -0.04% |
| 2025-01-14 | 3863 | 日本紙 | 3,449,091 | 2.96% | 855 | 860 | 850 | 858 | 694,800 | ▼ | -0.1% |
| 2025-01-15 | 3863 | 日本紙 | 3,345,591 | 2.87% | 864 | 869 | 857 | 859 | 488,600 | ▼ | -0.08% |
| 2025-01-16 | 3863 | 日本紙 | 3,132,491 | 2.69% | 864 | 873 | 859 | 869 | 614,800 | ▼ | -0.18% |
| 2025-01-17 | 3863 | 日本紙 | 2,987,991 | 2.57% | 872 | 882 | 868 | 878 | 665,700 | ▼ | -0.12% |
| 2025-01-20 | 3863 | 日本紙 | 2,838,691 | 2.44% | 881 | 895 | 880 | 890 | 616,800 | ▼ | -0.12% |
| 2025-01-22 | 3863 | 日本紙 | 2,720,291 | 2.33% | 903 | 903 | 889 | 890 | 548,200 | ▼ | -0.1% |
| 2025-02-03 | 3863 | 日本紙 | 2,795,391 | 2.40% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.06% |
| 2025-02-03 | 3863 | 日本紙 | 2,795,391 | 2.40% | 882 | 882 | 867 | 869 | 883,600 | ▲ | 0.06% |
| 2025-02-04 | 3863 | 日本紙 | 2,652,591 | 2.28% | 875 | 878 | 857 | 857 | 594,500 | ▼ | -0.12% |
| 2025-02-04 | 3863 | 日本紙 | 2,652,591 | 2.28% | 875 | 878 | 857 | 857 | 594,500 | ▼ | -0.12% |
| 2025-02-06 | 3863 | 日本紙 | 2,542,766 | 2.18% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.09% |
| 2025-02-06 | 3863 | 日本紙 | 2,542,766 | 2.18% | 870 | 887 | 869 | 885 | 687,700 | ▼ | -0.09% |
| 2025-02-10 | 3863 | 日本紙 | 2,301,066 | 1.97% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.21% |
| 2025-02-10 | 3863 | 日本紙 | 2,301,066 | 1.97% | 967 | 1,010 | 962 | 1,002 | 3,184,000 | ▼ | -0.21% |
| 2025-02-12 | 3863 | 日本紙 | 2,165,966 | 1.86% | 995 | 1,026 | 992 | 1,024 | 1,784,100 | ▼ | -0.1% |
| 2025-02-12 | 3863 | 日本紙 | 2,165,966 | 1.86% | 995 | 1,026 | 992 | 1,024 | 1,784,100 | ▼ | -0.1% |
| 2025-02-13 | 3863 | 日本紙 | 1,995,666 | 1.71% | 1,027 | 1,043 | 1,014 | 1,039 | 1,164,600 | ▼ | -0.15% |
| 2025-02-13 | 3863 | 日本紙 | 1,995,666 | 1.71% | 1,027 | 1,043 | 1,014 | 1,039 | 1,164,600 | ▼ | -0.15% |
| 2025-03-04 | 3863 | 日本紙 | 1,940,592 | 1.66% | 1,019 | 1,020 | 1,004 | 1,010 | 441,800 | ▼ | -0.05% |
| 2025-03-05 | 3863 | 日本紙 | 1,835,364 | 1.57% | 1,013 | 1,019 | 1,007 | 1,016 | 446,200 | ▼ | -0.08% |
| 2025-03-06 | 3863 | 日本紙 | 1,730,898 | 1.48% | 1,030 | 1,064 | 1,030 | 1,059 | 959,600 | ▼ | -0.09% |
| 2025-03-10 | 3863 | 日本紙 | 1,486,684 | 1.27% | 1,080 | 1,084 | 1,063 | 1,067 | 734,400 | ▼ | -0.2% |
| 2025-03-14 | 3863 | 日本紙 | 1,378,566 | 1.18% | 1,017 | 1,026 | 1,010 | 1,013 | 638,900 | ▼ | -0.09% |
| 2025-03-18 | 3863 | 日本紙 | 1,111,916 | 0.95% | 1,046 | 1,055 | 1,034 | 1,042 | 710,100 | ▼ | -0.23% |
| 2025-03-19 | 3863 | 日本紙 | 961,216 | 0.82% | 1,047 | 1,053 | 1,038 | 1,042 | 555,400 | ▼ | -0.13% |
| 2025-03-21 | 3863 | 日本紙 | 783,616 | 0.67% | 1,042 | 1,064 | 1,039 | 1,058 | 940,400 | ▼ | -0.14% |
| 2025-03-24 | 3863 | 日本紙 | 651,797 | 0.56% | 1,059 | 1,065 | 1,036 | 1,042 | 754,000 | ▼ | -0.1% |
| 2025-03-26 | 3863 | 日本紙 | 549,827 | 0.47% | 1,047 | 1,052 | 1,037 | 1,044 | 682,400 | ▼ | -0.09% |
| 2025-04-22 | 3863 | 日本紙 | 586,236 | 0.50% | 1,123 | 1,162 | 1,122 | 1,142 | 1,791,400 | ▲ | 0.09% |
| 2025-04-25 | 3863 | 日本紙 | 532,036 | 0.45% | 1,126 | 1,129 | 1,108 | 1,112 | 544,200 | ▼ | -0.04% |
| 2024-12-24 | 3864 | 三菱紙 | 245,242 | 0.54% | 479 | 542 | 478 | 540 | 3,773,900 | ▲ | 0.54% |
| 2024-12-25 | 3864 | 三菱紙 | 382,642 | 0.85% | 535 | 558 | 528 | 543 | 2,230,700 | ▲ | 0.3% |
| 2024-12-26 | 3864 | 三菱紙 | 441,342 | 0.98% | 542 | 552 | 533 | 541 | 998,400 | ▲ | 0.13% |
| 2024-12-27 | 3864 | 三菱紙 | 466,642 | 1.04% | 541 | 548 | 536 | 540 | 703,400 | ▲ | 0.06% |
| 2025-01-06 | 3864 | 三菱紙 | 572,142 | 1.27% | 588 | 596 | 568 | 577 | 1,217,300 | ▲ | 0.23% |
| 2025-01-08 | 3864 | 三菱紙 | 616,842 | 1.37% | 570 | 578 | 559 | 561 | 706,000 | ▲ | 0.1% |
| 2025-01-09 | 3864 | 三菱紙 | 634,442 | 1.41% | 560 | 564 | 553 | 561 | 417,000 | ▲ | 0.03% |
| 2025-01-15 | 3864 | 三菱紙 | 702,042 | 1.56% | 561 | 574 | 557 | 574 | 637,700 | ▲ | 0.15% |
| 2025-01-21 | 3864 | 三菱紙 | 652,342 | 1.45% | 609 | 609 | 590 | 603 | 507,300 | ▼ | -0.11% |
| 2025-01-23 | 3864 | 三菱紙 | 706,342 | 1.57% | 614 | 639 | 614 | 631 | 1,029,400 | ▲ | 0.12% |
| 2025-01-24 | 3864 | 三菱紙 | 724,442 | 1.61% | 628 | 638 | 619 | 627 | 513,800 | ▲ | 0.04% |
| 2025-01-29 | 3864 | 三菱紙 | 772,342 | 1.72% | 605 | 616 | 596 | 611 | 530,500 | ▲ | 0.1% |
| 2025-01-30 | 3864 | 三菱紙 | 640,406 | 1.43% | 613 | 614 | 588 | 610 | 1,040,800 | ▼ | -0.29% |
| 2025-01-31 | 3864 | 三菱紙 | 625,006 | 1.39% | 614 | 614 | 602 | 608 | 348,100 | ▼ | -0.04% |
| 2025-01-31 | 3864 | 三菱紙 | 625,006 | 1.39% | 614 | 614 | 602 | 608 | 348,100 | ▼ | -0.04% |
| 2025-02-05 | 3864 | 三菱紙 | 627,306 | 1.40% | 610 | 624 | 603 | 624 | 321,300 | ▲ | 0.01% |
| 2025-02-05 | 3864 | 三菱紙 | 627,306 | 1.40% | 610 | 624 | 603 | 624 | 321,300 | ▲ | 0.01% |
| 2025-02-14 | 3864 | 三菱紙 | 611,106 | 1.36% | 632 | 633 | 615 | 625 | 596,500 | ▼ | -0.03% |
| 2025-02-17 | 3864 | 三菱紙 | 530,706 | 1.18% | 605 | 671 | 604 | 658 | 1,839,900 | ▼ | -0.18% |
| 2025-02-27 | 3864 | 三菱紙 | 475,406 | 1.06% | 630 | 655 | 624 | 652 | 297,000 | ▼ | -0.11% |
| 2025-04-01 | 3864 | 三菱紙 | 443,406 | 0.99% | 658 | 658 | 642 | 644 | 193,700 | ▼ | -0.07% |
| 2025-04-07 | 3864 | 三菱紙 | 396,706 | 0.88% | 545 | 564 | 519 | 545 | 1,183,700 | ▼ | -0.1% |
| 2025-04-14 | 3864 | 三菱紙 | 344,506 | 0.76% | 630 | 662 | 626 | 658 | 276,600 | ▼ | -0.12% |
| 2025-04-18 | 3864 | 三菱紙 | 310,806 | 0.69% | 676 | 705 | 675 | 699 | 340,400 | ▼ | -0.07% |
| 2025-04-25 | 3864 | 三菱紙 | 260,706 | 0.58% | 762 | 769 | 748 | 749 | 390,800 | ▼ | -0.1% |
| 2025-05-07 | 3864 | 三菱紙 | 280,806 | 0.62% | 744 | 761 | 743 | 758 | 203,800 | ▲ | 0.04% |
| 2025-05-15 | 3864 | 三菱紙 | 452,506 | 1.01% | 675 | 676 | 638 | 663 | 2,662,400 | ▲ | 0.39% |
| 2025-05-16 | 3864 | 三菱紙 | 443,506 | 0.99% | 664 | 665 | 642 | 644 | 941,900 | ▼ | -0.02% |
| 2025-05-26 | 3864 | 三菱紙 | 448,406 | 1.00% | 629 | 633 | 618 | 618 | 228,600 | ▲ | 0.01% |
| 2025-05-30 | 3864 | 三菱紙 | 501,506 | 1.12% | 630 | 653 | 628 | 642 | 377,500 | ▲ | 0.12% |
| 2024-03-11 | 3865 | 北越コーポ | 1,284,333 | 0.68% | 1,518 | 1,625 | 1,518 | 1,619 | 342,600 | ▼ | -0.03% |
| 2024-04-02 | 3865 | 北越コーポ | 1,121,777 | 0.59% | 1,871 | 1,898 | 1,772 | 1,799 | 657,300 | ▼ | -0.09% |
| 2024-04-09 | 3865 | 北越コーポ | 1,131,278 | 0.60% | 1,734 | 1,741 | 1,687 | 1,688 | 186,900 | ▲ | 0.01% |
| 2024-05-07 | 3865 | 北越コーポ | 1,089,382 | 0.57% | 1,320 | 1,353 | 1,314 | 1,336 | 224,200 | ▼ | -0.03% |
| 2024-05-31 | 3865 | 北越コーポ | 1,129,218 | 0.60% | 1,230 | 1,250 | 1,209 | 1,223 | 616,700 | ▲ | 0.03% |
| 2024-06-14 | 3865 | 北越コーポ | 1,316,654 | 0.70% | 1,088 | 1,149 | 1,088 | 1,140 | 407,600 | ▲ | 0.09% |
| 2024-06-26 | 3865 | 北越コーポ | 1,522,554 | 0.80% | 1,130 | 1,130 | 1,092 | 1,119 | 258,000 | ▲ | 0.1% |
| 2024-07-11 | 3865 | 北越コーポ | 1,502,754 | 0.79% | 1,070 | 1,072 | 1,053 | 1,068 | 178,600 | ▼ | -0.01% |
| 2024-07-16 | 3865 | 北越コーポ | 1,518,954 | 0.80% | 1,080 | 1,092 | 1,074 | 1,075 | 199,000 | ▲ | 0.01% |
| 2024-07-30 | 3865 | 北越コーポ | 1,709,754 | 0.90% | 1,100 | 1,120 | 1,097 | 1,097 | 323,400 | ▲ | 0.09% |
| 2024-08-15 | 3865 | 北越コーポ | 1,675,606 | 0.89% | 1,287 | 1,326 | 1,257 | 1,316 | 347,500 | ▼ | -0.01% |
| 2024-08-30 | 3865 | 北越コーポ | 1,496,027 | 0.79% | 1,561 | 1,584 | 1,536 | 1,536 | 590,800 | ▼ | -0.09% |
| 2024-09-02 | 3865 | 北越コーポ | 1,529,527 | 0.81% | 1,535 | 1,545 | 1,499 | 1,511 | 364,800 | ▲ | 0.02% |
| 2024-09-20 | 3865 | 北越コーポ | 1,701,528 | 0.90% | 1,524 | 1,532 | 1,480 | 1,505 | 325,200 | ▲ | 0.08% |
| 2024-09-24 | 3865 | 北越コーポ | 1,689,628 | 0.89% | 1,535 | 1,611 | 1,518 | 1,610 | 331,900 | ▼ | -0.01% |
| 2024-09-27 | 3865 | 北越コーポ | 1,693,610 | 0.90% | 1,658 | 1,678 | 1,553 | 1,570 | 430,900 | ▲ | 0.01% |
| 2024-10-02 | 3865 | 北越コーポ | 1,672,310 | 0.88% | 1,560 | 1,580 | 1,530 | 1,530 | 230,700 | ▼ | -0.02% |
| 2024-10-24 | 3865 | 北越コーポ | 1,483,196 | 0.78% | 1,545 | 1,558 | 1,518 | 1,519 | 255,800 | ▼ | -0.09% |
| 2024-10-30 | 3865 | 北越コーポ | 1,618,649 | 0.86% | 1,555 | 1,673 | 1,554 | 1,638 | 1,440,100 | ▲ | 0.07% |
| 2024-11-12 | 3865 | 北越コーポ | 1,491,829 | 0.79% | 1,535 | 1,550 | 1,522 | 1,543 | 242,700 | ▼ | -0.06% |
| 2024-11-21 | 3865 | 北越コーポ | 1,305,129 | 0.69% | 1,545 | 1,576 | 1,545 | 1,563 | 266,400 | ▼ | -0.1% |
| 2024-12-02 | 3865 | 北越コーポ | 1,097,759 | 0.58% | 1,521 | 1,547 | 1,510 | 1,518 | 400,000 | ▼ | -0.1% |
| 2024-12-09 | 3865 | 北越コーポ | 923,655 | 0.49% | 1,555 | 1,583 | 1,555 | 1,573 | 262,100 | ▼ | -0.08% |
| 2025-03-21 | 3865 | 北越コーポ | 1,107,608 | 0.58% | 1,375 | 1,375 | 1,269 | 1,269 | 989,200 | ▲ | 0.11% |
| 2025-03-31 | 3865 | 北越コーポ | 1,156,406 | 0.61% | 1,213 | 1,242 | 1,202 | 1,222 | 445,900 | ▲ | 0.03% |
| 2025-04-02 | 3865 | 北越コーポ | 1,123,623 | 0.59% | 1,187 | 1,187 | 1,133 | 1,146 | 443,400 | ▼ | -0.02% |
| 2025-04-14 | 3865 | 北越コーポ | 925,822 | 0.49% | 1,126 | 1,129 | 1,097 | 1,100 | 202,300 | ▼ | -0.09% |
| 2024-03-26 | 3896 | 阿波製紙 | 48,804 | 0.47% | 529 | 532 | 510 | 511 | 138,300 | ▼ | -0.12% |
| 2024-04-01 | 3896 | 阿波製紙 | 91,204 | 0.89% | 560 | 574 | 510 | 510 | 721,700 | ▲ | 0.5% |
| 2024-04-03 | 3896 | 阿波製紙 | 77,504 | 0.76% | 507 | 513 | 489 | 492 | 172,300 | ▼ | -0.13% |
| 2024-04-09 | 3896 | 阿波製紙 | 90,304 | 0.88% | 492 | 513 | 491 | 509 | 88,700 | ▲ | 0.12% |
| 2024-04-11 | 3896 | 阿波製紙 | 98,304 | 0.96% | 493 | 501 | 487 | 487 | 87,200 | ▲ | 0.07% |
| 2024-04-16 | 3896 | 阿波製紙 | 106,104 | 1.04% | 480 | 490 | 476 | 486 | 99,400 | ▲ | 0.08% |
| 2024-04-18 | 3896 | 阿波製紙 | 114,004 | 1.12% | 473 | 491 | 473 | 481 | 46,700 | ▲ | 0.08% |
| 2024-05-10 | 3896 | 阿波製紙 | 111,104 | 1.09% | 462 | 471 | 458 | 463 | 61,000 | ▼ | -0.03% |
| 2024-05-22 | 3896 | 阿波製紙 | 101,404 | 0.99% | 495 | 502 | 490 | 490 | 33,500 | ▼ | -0.1% |
| 2024-05-31 | 3896 | 阿波製紙 | 82,904 | 0.81% | 634 | 664 | 570 | 584 | 4,266,200 | ▼ | -0.17% |
| 2024-06-03 | 3896 | 阿波製紙 | 68,004 | 0.66% | 594 | 628 | 545 | 553 | 1,659,900 | ▼ | -0.15% |
| 2024-06-05 | 3896 | 阿波製紙 | 74,604 | 0.73% | 542 | 549 | 526 | 529 | 219,600 | ▲ | 0.06% |
| 2024-06-06 | 3896 | 阿波製紙 | 84,004 | 0.82% | 534 | 549 | 522 | 533 | 205,500 | ▲ | 0.08% |
| 2024-06-07 | 3896 | 阿波製紙 | 98,604 | 0.96% | 535 | 560 | 533 | 545 | 269,200 | ▲ | 0.14% |
| 2024-06-10 | 3896 | 阿波製紙 | 113,904 | 1.11% | 539 | 544 | 530 | 536 | 132,300 | ▲ | 0.15% |
| 2024-06-11 | 3896 | 阿波製紙 | 124,604 | 1.22% | 536 | 545 | 532 | 534 | 87,800 | ▲ | 0.1% |
| 2024-06-12 | 3896 | 阿波製紙 | 153,704 | 1.51% | 543 | 569 | 540 | 543 | 315,200 | ▲ | 0.29% |
| 2024-06-14 | 3896 | 阿波製紙 | 163,204 | 1.60% | 527 | 552 | 527 | 543 | 99,300 | ▲ | 0.09% |
| 2024-06-26 | 3896 | 阿波製紙 | 173,904 | 1.70% | 553 | 560 | 549 | 553 | 91,300 | ▲ | 0.09% |
| 2024-06-28 | 3896 | 阿波製紙 | 163,604 | 1.60% | 570 | 570 | 500 | 535 | 330,600 | ▼ | -0.09% |
| 2024-07-01 | 3896 | 阿波製紙 | 158,704 | 1.56% | 545 | 548 | 529 | 542 | 86,300 | ▼ | -0.04% |
| 2024-07-03 | 3896 | 阿波製紙 | 148,304 | 1.45% | 530 | 537 | 526 | 531 | 61,600 | ▼ | -0.11% |
| 2024-07-05 | 3896 | 阿波製紙 | 137,804 | 1.35% | 529 | 540 | 529 | 533 | 31,600 | ▼ | -0.09% |
| 2024-07-05 | 3896 | 阿波製紙 | 137,804 | 1.35% | 529 | 540 | 529 | 533 | 31,600 | ▼ | -0.09% |
| 2024-07-09 | 3896 | 阿波製紙 | 125,004 | 1.22% | 535 | 537 | 522 | 522 | 66,200 | ▼ | -0.13% |
| 2024-07-10 | 3896 | 阿波製紙 | 117,804 | 1.15% | 523 | 529 | 519 | 525 | 34,200 | ▼ | -0.07% |
| 2024-07-12 | 3896 | 阿波製紙 | 100,404 | 0.98% | 538 | 552 | 532 | 552 | 67,100 | ▼ | -0.16% |
| 2024-07-16 | 3896 | 阿波製紙 | 87,704 | 0.86% | 560 | 582 | 554 | 568 | 133,700 | ▼ | -0.12% |
| 2024-07-19 | 3896 | 阿波製紙 | 79,204 | 0.77% | 563 | 563 | 547 | 552 | 52,900 | ▼ | -0.08% |
| 2024-07-31 | 3896 | 阿波製紙 | 69,404 | 0.68% | 541 | 554 | 535 | 554 | 43,100 | ▼ | -0.08% |
| 2024-08-02 | 3896 | 阿波製紙 | 79,004 | 0.77% | 519 | 523 | 484 | 488 | 147,100 | ▲ | 0.08% |
| 2024-08-05 | 3896 | 阿波製紙 | 58,704 | 0.57% | 448 | 462 | 408 | 408 | 203,000 | ▼ | -0.2% |
| 2024-08-06 | 3896 | 阿波製紙 | 45,304 | 0.44% | 416 | 457 | 416 | 453 | 213,100 | ▼ | -0.12% |
| 2024-08-07 | 3896 | 阿波製紙 | 53,604 | 0.52% | 445 | 480 | 445 | 468 | 65,700 | ▲ | 0.08% |
| 2024-08-14 | 3896 | 阿波製紙 | 49,904 | 0.49% | 458 | 488 | 458 | 485 | 55,200 | ▼ | -0.03% |
| 2024-08-15 | 3896 | 阿波製紙 | 57,004 | 0.56% | 499 | 499 | 482 | 482 | 56,800 | ▲ | 0.07% |
| 2024-08-26 | 3896 | 阿波製紙 | 50,704 | 0.49% | 481 | 491 | 481 | 483 | 26,800 | ▼ | -0.07% |
| 2024-10-15 | 3896 | 阿波製紙 | 51,504 | 0.50% | 481 | 489 | 456 | 461 | 152,600 | ▲ | 0.06% |
| 2024-10-17 | 3896 | 阿波製紙 | 50,604 | 0.49% | 454 | 458 | 450 | 450 | 26,500 | ▼ | -0.01% |
| 2024-10-18 | 3896 | 阿波製紙 | 55,604 | 0.54% | 452 | 455 | 441 | 442 | 49,500 | ▲ | 0.05% |
| 2024-11-13 | 3896 | 阿波製紙 | 45,804 | 0.45% | 453 | 489 | 448 | 470 | 167,500 | ▼ | -0.09% |
| 2024-06-04 | 3902 | ＭＤＶ | 207,581 | 0.51% | 527 | 534 | 521 | 527 | 120,200 | ▲ | 0.1% |
| 2024-06-07 | 3902 | ＭＤＶ | 195,281 | 0.48% | 494 | 516 | 494 | 514 | 186,300 | ▼ | -0.03% |
| 2024-06-12 | 3902 | ＭＤＶ | 313,181 | 0.78% | 572 | 584 | 552 | 567 | 1,706,700 | ▲ | 0.3% |
| 2024-06-19 | 3902 | ＭＤＶ | 275,281 | 0.68% | 569 | 572 | 554 | 560 | 203,200 | ▼ | -0.09% |
| 2024-06-26 | 3902 | ＭＤＶ | 234,881 | 0.58% | 600 | 607 | 587 | 589 | 690,000 | ▼ | -0.1% |
| 2024-06-28 | 3902 | ＭＤＶ | 240,881 | 0.60% | 601 | 606 | 593 | 599 | 166,900 | ▲ | 0.02% |
| 2024-07-10 | 3902 | ＭＤＶ | 237,881 | 0.59% | 598 | 599 | 570 | 575 | 265,200 | ▼ | -0.01% |
| 2024-07-17 | 3902 | ＭＤＶ | 197,981 | 0.49% | 591 | 598 | 589 | 596 | 104,600 | ▼ | -0.09% |
| 2024-08-02 | 3902 | ＭＤＶ | 203,281 | 0.50% | 505 | 509 | 490 | 490 | 171,100 | ▲ | 0.01% |
| 2024-08-09 | 3902 | ＭＤＶ | 261,081 | 0.65% | 464 | 482 | 450 | 455 | 239,400 | ▲ | 0.15% |
| 2024-08-15 | 3902 | ＭＤＶ | 298,081 | 0.74% | 494 | 505 | 492 | 493 | 141,900 | ▲ | 0.08% |
| 2024-08-30 | 3902 | ＭＤＶ | 324,681 | 0.81% | 536 | 539 | 523 | 531 | 145,700 | ▲ | 0.07% |
| 2024-09-17 | 3902 | ＭＤＶ | 319,881 | 0.79% | 505 | 514 | 497 | 503 | 132,300 | ▼ | -0.02% |
| 2024-09-18 | 3902 | ＭＤＶ | 332,681 | 0.83% | 505 | 517 | 502 | 513 | 136,800 | ▲ | 0.03% |
| 2024-09-24 | 3902 | ＭＤＶ | 289,281 | 0.72% | 508 | 508 | 484 | 485 | 215,100 | ▼ | -0.1% |
| 2024-09-25 | 3902 | ＭＤＶ | 278,981 | 0.69% | 488 | 493 | 484 | 489 | 112,100 | ▼ | -0.03% |
| 2024-09-27 | 3902 | ＭＤＶ | 295,181 | 0.73% | 506 | 509 | 500 | 503 | 82,200 | ▲ | 0.04% |
| 2024-10-01 | 3902 | ＭＤＶ | 335,081 | 0.83% | 534 | 564 | 530 | 557 | 284,600 | ▲ | 0.09% |
| 2024-11-11 | 3902 | ＭＤＶ | 317,681 | 0.79% | 509 | 513 | 500 | 503 | 100,900 | ▼ | -0.03% |
| 2024-11-12 | 3902 | ＭＤＶ | 339,081 | 0.84% | 485 | 487 | 465 | 470 | 536,800 | ▲ | 0.04% |
| 2024-11-13 | 3902 | ＭＤＶ | 370,081 | 0.92% | 465 | 466 | 437 | 437 | 357,700 | ▲ | 0.08% |
| 2024-11-15 | 3902 | ＭＤＶ | 414,681 | 1.03% | 405 | 417 | 399 | 415 | 397,600 | ▲ | 0.1% |
| 2024-11-21 | 3902 | ＭＤＶ | 445,381 | 1.11% | 433 | 440 | 429 | 433 | 126,400 | ▲ | 0.08% |
| 2024-12-02 | 3902 | ＭＤＶ | 436,881 | 1.09% | 447 | 450 | 441 | 444 | 106,100 | ▼ | -0.02% |
| 2024-12-12 | 3902 | ＭＤＶ | 398,481 | 0.99% | 400 | 402 | 392 | 395 | 144,300 | ▼ | -0.1% |
| 2024-12-24 | 3902 | ＭＤＶ | 343,181 | 0.85% | 370 | 382 | 367 | 378 | 1,388,600 | ▼ | -0.14% |
| 2025-01-06 | 3902 | ＭＤＶ | 316,981 | 0.79% | 409 | 423 | 402 | 417 | 450,000 | ▼ | -0.05% |
| 2025-01-07 | 3902 | ＭＤＶ | 325,181 | 0.81% | 425 | 430 | 409 | 409 | 299,100 | ▲ | 0.02% |
| 2025-01-21 | 3902 | ＭＤＶ | 368,181 | 0.91% | 471 | 473 | 462 | 467 | 160,300 | ▲ | 0.09% |
| 2025-01-28 | 3902 | ＭＤＶ | 352,481 | 0.88% | 495 | 514 | 492 | 514 | 185,800 | ▼ | -0.03% |
| 2025-01-29 | 3902 | ＭＤＶ | 370,581 | 0.92% | 524 | 529 | 510 | 514 | 269,600 | ▲ | 0.04% |
| 2025-02-05 | 3902 | ＭＤＶ | 280,381 | 0.70% | 515 | 537 | 515 | 537 | 268,100 | ▼ | -0.22% |
| 2025-02-05 | 3902 | ＭＤＶ | 280,381 | 0.70% | 515 | 537 | 515 | 537 | 268,100 | ▼ | -0.22% |
| 2025-02-06 | 3902 | ＭＤＶ | 272,481 | 0.68% | 540 | 556 | 539 | 556 | 170,900 | ▼ | -0.01% |
| 2025-02-06 | 3902 | ＭＤＶ | 272,481 | 0.68% | 540 | 556 | 539 | 556 | 170,900 | ▼ | -0.01% |
| 2025-02-12 | 3902 | ＭＤＶ | 240,081 | 0.59% | 500 | 507 | 461 | 480 | 888,100 | ▼ | -0.09% |
| 2025-02-12 | 3902 | ＭＤＶ | 240,081 | 0.59% | 500 | 507 | 461 | 480 | 888,100 | ▼ | -0.09% |
| 2025-02-14 | 3902 | ＭＤＶ | 193,681 | 0.48% | 467 | 467 | 446 | 447 | 439,700 | ▼ | -0.1% |
| 2024-03-06 | 3903 | ｇｕｍｉ | 421,569 | 1.06% | 420 | 445 | 407 | 414 | 2,614,300 | ▼ | -0.08% |
| 2024-03-11 | 3903 | ｇｕｍｉ | 390,369 | 0.98% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.08% |
| 2024-03-22 | 3903 | ｇｕｍｉ | 350,969 | 0.88% | 423 | 424 | 416 | 424 | 390,800 | ▼ | -0.09% |
| 2024-04-04 | 3903 | ｇｕｍｉ | 316,469 | 0.79% | 395 | 395 | 391 | 393 | 182,800 | ▼ | -0.08% |
| 2024-04-11 | 3903 | ｇｕｍｉ | 272,269 | 0.68% | 395 | 396 | 390 | 391 | 196,900 | ▼ | -0.1% |
| 2024-05-22 | 3903 | ｇｕｍｉ | 281,569 | 0.71% | 379 | 383 | 375 | 377 | 121,100 | ▲ | 0.02% |
| 2024-05-27 | 3903 | ｇｕｍｉ | 326,769 | 0.82% | 371 | 372 | 359 | 365 | 483,700 | ▲ | 0.1% |
| 2024-06-06 | 3903 | ｇｕｍｉ | 360,769 | 0.91% | 360 | 360 | 350 | 350 | 429,200 | ▲ | 0.09% |
| 2024-06-07 | 3903 | ｇｕｍｉ | 345,769 | 0.87% | 350 | 356 | 345 | 346 | 501,100 | ▼ | -0.04% |
| 2024-06-14 | 3903 | ｇｕｍｉ | 310,269 | 0.78% | 330 | 337 | 326 | 336 | 303,000 | ▼ | -0.08% |
| 2024-06-17 | 3903 | ｇｕｍｉ | 346,269 | 0.87% | 334 | 334 | 319 | 322 | 682,200 | ▲ | 0.08% |
| 2024-06-18 | 3903 | ｇｕｍｉ | 423,769 | 1.07% | 322 | 327 | 320 | 321 | 390,700 | ▲ | 0.2% |
| 2024-06-19 | 3903 | ｇｕｍｉ | 386,769 | 0.97% | 324 | 336 | 324 | 329 | 416,300 | ▼ | -0.1% |
| 2024-06-21 | 3903 | ｇｕｍｉ | 403,469 | 1.01% | 323 | 338 | 322 | 335 | 515,100 | ▲ | 0.04% |
| 2024-06-26 | 3903 | ｇｕｍｉ | 520,769 | 1.31% | 334 | 339 | 333 | 338 | 161,300 | ▲ | 0.3% |
| 2024-07-09 | 3903 | ｇｕｍｉ | 505,569 | 1.27% | 344 | 351 | 344 | 347 | 136,400 | ▼ | -0.04% |
| 2024-07-12 | 3903 | ｇｕｍｉ | 446,569 | 1.12% | 342 | 353 | 341 | 350 | 366,000 | ▼ | -0.14% |
| 2024-07-16 | 3903 | ｇｕｍｉ | 433,569 | 1.09% | 353 | 355 | 348 | 350 | 175,200 | ▼ | -0.03% |
| 2024-07-17 | 3903 | ｇｕｍｉ | 449,769 | 0.90% | 353 | 364 | 351 | 362 | 354,000 | ▼ | -0.19% |
| 2024-07-22 | 3903 | ｇｕｍｉ | 535,369 | 1.08% | 344 | 344 | 330 | 330 | 417,800 | ▲ | 0.18% |
| 2024-07-23 | 3903 | ｇｕｍｉ | 546,069 | 1.10% | 333 | 337 | 330 | 333 | 197,200 | ▲ | 0.02% |
| 2024-07-30 | 3903 | ｇｕｍｉ | 605,769 | 1.22% | 326 | 327 | 322 | 325 | 139,600 | ▲ | 0.11% |
| 2024-08-02 | 3903 | ｇｕｍｉ | 589,369 | 1.19% | 329 | 334 | 316 | 316 | 509,100 | ▼ | -0.03% |
| 2024-08-05 | 3903 | ｇｕｍｉ | 596,069 | 1.20% | 296 | 299 | 236 | 238 | 2,116,700 | ▲ | 0.01% |
| 2024-08-08 | 3903 | ｇｕｍｉ | 550,969 | 1.11% | 290 | 299 | 282 | 283 | 447,600 | ▼ | -0.08% |
| 2024-08-09 | 3903 | ｇｕｍｉ | 538,269 | 1.08% | 285 | 287 | 279 | 285 | 296,900 | ▼ | -0.03% |
| 2024-08-14 | 3903 | ｇｕｍｉ | 433,869 | 0.87% | 297 | 304 | 291 | 304 | 255,200 | ▼ | -0.21% |
| 2024-08-16 | 3903 | ｇｕｍｉ | 311,469 | 0.62% | 307 | 318 | 307 | 317 | 421,000 | ▼ | -0.25% |
| 2024-08-19 | 3903 | ｇｕｍｉ | 211,469 | 0.42% | 313 | 318 | 310 | 310 | 248,100 | ▼ | -0.2% |
| 2024-09-12 | 3903 | ｇｕｍｉ | 344,069 | 0.69% | 326 | 353 | 321 | 350 | 3,856,500 | ▲ | 0.32% |
| 2024-09-17 | 3903 | ｇｕｍｉ | 364,669 | 0.73% | 348 | 360 | 340 | 346 | 619,200 | ▲ | 0.04% |
| 2024-09-18 | 3903 | ｇｕｍｉ | 311,469 | 0.62% | 347 | 354 | 335 | 338 | 518,900 | ▼ | -0.1% |
| 2024-09-19 | 3903 | ｇｕｍｉ | 286,569 | 0.57% | 346 | 365 | 342 | 363 | 881,400 | ▼ | -0.05% |
| 2024-09-20 | 3903 | ｇｕｍｉ | 244,169 | 0.49% | 364 | 365 | 341 | 341 | 1,897,100 | ▼ | -0.07% |
| 2024-09-24 | 3903 | ｇｕｍｉ | 273,169 | 0.55% | 344 | 346 | 330 | 331 | 530,800 | ▲ | 0.06% |
| 2024-09-30 | 3903 | ｇｕｍｉ | 336,369 | 0.67% | 328 | 345 | 328 | 332 | 609,100 | ▲ | 0.12% |
| 2024-10-01 | 3903 | ｇｕｍｉ | 512,269 | 1.03% | 333 | 337 | 327 | 330 | 339,200 | ▲ | 0.36% |
| 2024-10-07 | 3903 | ｇｕｍｉ | 494,469 | 0.99% | 323 | 326 | 315 | 325 | 468,100 | ▼ | -0.04% |
| 2024-10-09 | 3903 | ｇｕｍｉ | 568,669 | 1.14% | 320 | 320 | 313 | 313 | 325,600 | ▲ | 0.14% |
| 2024-10-18 | 3903 | ｇｕｍｉ | 594,990 | 1.20% | 305 | 307 | 301 | 302 | 213,700 | ▲ | 0.06% |
| 2024-10-30 | 3903 | ｇｕｍｉ | 579,390 | 1.17% | 306 | 313 | 304 | 309 | 284,600 | ▼ | -0.03% |
| 2024-11-07 | 3903 | ｇｕｍｉ | 540,490 | 1.09% | 319 | 322 | 312 | 313 | 278,200 | ▼ | -0.07% |
| 2024-11-15 | 3903 | ｇｕｍｉ | 490,890 | 0.99% | 322 | 324 | 316 | 316 | 218,400 | ▼ | -0.1% |
| 2024-11-22 | 3903 | ｇｕｍｉ | 499,090 | 1.00% | 364 | 387 | 357 | 382 | 2,177,500 | ▲ | 0.01% |
| 2024-12-02 | 3903 | ｇｕｍｉ | 491,390 | 0.99% | 361 | 362 | 340 | 358 | 1,321,500 | ▼ | -0.01% |
| 2024-12-09 | 3903 | ｇｕｍｉ | 444,690 | 0.89% | 380 | 394 | 379 | 383 | 1,190,400 | ▼ | -0.09% |
| 2024-12-13 | 3903 | ｇｕｍｉ | 561,290 | 1.13% | 448 | 462 | 439 | 440 | 3,594,200 | ▲ | 0.23% |
| 2024-12-16 | 3903 | ｇｕｍｉ | 640,490 | 1.29% | 464 | 470 | 429 | 430 | 3,367,700 | ▲ | 0.16% |
| 2024-12-17 | 3903 | ｇｕｍｉ | 532,490 | 1.07% | 429 | 469 | 426 | 462 | 2,796,300 | ▼ | -0.21% |
| 2024-12-18 | 3903 | ｇｕｍｉ | 445,790 | 0.90% | 466 | 476 | 457 | 460 | 2,485,700 | ▼ | -0.17% |
| 2024-12-24 | 3903 | ｇｕｍｉ | 495,990 | 1.00% | 432 | 432 | 412 | 414 | 859,800 | ▲ | 0.09% |
| 2024-12-25 | 3903 | ｇｕｍｉ | 420,190 | 0.84% | 422 | 429 | 411 | 414 | 708,100 | ▼ | -0.16% |
| 2025-01-06 | 3903 | ｇｕｍｉ | 460,390 | 0.93% | 412 | 426 | 412 | 420 | 703,700 | ▲ | 0.09% |
| 2025-01-07 | 3903 | ｇｕｍｉ | 521,290 | 1.05% | 428 | 430 | 412 | 423 | 835,800 | ▲ | 0.12% |
| 2025-01-08 | 3903 | ｇｕｍｉ | 558,090 | 1.12% | 418 | 419 | 401 | 403 | 850,700 | ▲ | 0.07% |
| 2025-01-14 | 3903 | ｇｕｍｉ | 629,990 | 1.27% | 387 | 394 | 385 | 386 | 418,200 | ▲ | 0.14% |
| 2025-01-20 | 3903 | ｇｕｍｉ | 748,290 | 1.51% | 402 | 411 | 393 | 403 | 1,851,700 | ▲ | 0.24% |
| 2025-01-23 | 3903 | ｇｕｍｉ | 843,490 | 1.70% | 434 | 437 | 411 | 415 | 1,928,400 | ▲ | 0.18% |
| 2025-01-24 | 3903 | ｇｕｍｉ | 810,190 | 1.63% | 420 | 436 | 420 | 427 | 1,432,200 | ▼ | -0.07% |
| 2025-01-27 | 3903 | ｇｕｍｉ | 844,390 | 1.70% | 428 | 437 | 423 | 425 | 726,300 | ▲ | 0.07% |
| 2025-01-28 | 3903 | ｇｕｍｉ | 795,890 | 1.60% | 419 | 443 | 419 | 442 | 689,900 | ▼ | -0.09% |
| 2025-02-03 | 3903 | ｇｕｍｉ | 781,890 | 1.57% | 418 | 427 | 406 | 425 | 804,400 | ▼ | -0.03% |
| 2025-02-03 | 3903 | ｇｕｍｉ | 781,890 | 1.57% | 418 | 427 | 406 | 425 | 804,400 | ▼ | -0.03% |
| 2025-02-05 | 3903 | ｇｕｍｉ | 699,590 | 1.41% | 428 | 447 | 428 | 442 | 799,200 | ▼ | -0.16% |
| 2025-02-05 | 3903 | ｇｕｍｉ | 699,590 | 1.41% | 428 | 447 | 428 | 442 | 799,200 | ▼ | -0.16% |
| 2025-02-06 | 3903 | ｇｕｍｉ | 609,590 | 1.23% | 445 | 448 | 438 | 448 | 347,000 | ▼ | -0.17% |
| 2025-02-06 | 3903 | ｇｕｍｉ | 609,590 | 1.23% | 445 | 448 | 438 | 448 | 347,000 | ▼ | -0.17% |
| 2025-02-07 | 3903 | ｇｕｍｉ | 592,590 | 1.19% | 446 | 446 | 433 | 438 | 386,400 | ▼ | -0.04% |
| 2025-02-07 | 3903 | ｇｕｍｉ | 592,590 | 1.19% | 446 | 446 | 433 | 438 | 386,400 | ▼ | -0.04% |
| 2025-02-10 | 3903 | ｇｕｍｉ | 630,790 | 1.27% | 435 | 454 | 435 | 454 | 575,800 | ▲ | 0.08% |
| 2025-02-10 | 3903 | ｇｕｍｉ | 630,790 | 1.27% | 435 | 454 | 435 | 454 | 575,800 | ▲ | 0.08% |
| 2025-02-17 | 3903 | ｇｕｍｉ | 730,490 | 1.47% | 544 | 577 | 537 | 554 | 3,817,900 | ▲ | 0.19% |
| 2025-02-18 | 3903 | ｇｕｍｉ | 1,179,640 | 2.38% | 560 | 577 | 550 | 558 | 2,545,100 | ▲ | 0.9% |
| 2025-02-19 | 3903 | ｇｕｍｉ | 1,258,940 | 2.54% | 555 | 588 | 551 | 588 | 3,104,700 | ▲ | 0.16% |
| 2025-02-20 | 3903 | ｇｕｍｉ | 1,365,840 | 2.75% | 590 | 598 | 557 | 564 | 2,537,200 | ▲ | 0.2% |
| 2025-02-21 | 3903 | ｇｕｍｉ | 1,298,640 | 2.62% | 555 | 582 | 536 | 575 | 1,977,800 | ▼ | -0.12% |
| 2025-02-26 | 3903 | ｇｕｍｉ | 1,259,540 | 2.54% | 537 | 541 | 500 | 518 | 2,673,800 | ▼ | -0.08% |
| 2025-02-28 | 3903 | ｇｕｍｉ | 1,300,940 | 2.62% | 521 | 525 | 507 | 510 | 1,088,400 | ▲ | 0.08% |
| 2025-03-03 | 3903 | ｇｕｍｉ | 1,365,940 | 2.75% | 560 | 560 | 530 | 531 | 2,898,500 | ▲ | 0.12% |
| 2025-03-10 | 3903 | ｇｕｍｉ | 1,325,940 | 2.67% | 506 | 516 | 500 | 516 | 1,407,900 | ▼ | -0.08% |
| 2025-03-11 | 3903 | ｇｕｍｉ | 1,390,940 | 2.81% | 496 | 512 | 488 | 512 | 1,283,000 | ▲ | 0.14% |
| 2025-03-12 | 3903 | ｇｕｍｉ | 1,368,040 | 2.76% | 511 | 526 | 508 | 523 | 884,300 | ▼ | -0.05% |
| 2025-03-14 | 3903 | ｇｕｍｉ | 1,624,440 | 3.28% | 549 | 561 | 505 | 505 | 6,256,500 | ▲ | 0.52% |
| 2025-03-17 | 3903 | ｇｕｍｉ | 1,680,540 | 3.39% | 507 | 508 | 492 | 492 | 2,638,800 | ▲ | 0.11% |
| 2025-03-18 | 3903 | ｇｕｍｉ | 1,780,740 | 3.59% | 494 | 497 | 478 | 491 | 2,402,000 | ▲ | 0.19% |
| 2025-03-21 | 3903 | ｇｕｍｉ | 1,875,840 | 3.79% | 493 | 503 | 484 | 484 | 1,568,500 | ▲ | 0.2% |
| 2025-03-25 | 3903 | ｇｕｍｉ | 1,897,503 | 3.83% | 490 | 491 | 470 | 475 | 900,500 | ▲ | 0.04% |
| 2025-03-26 | 3903 | ｇｕｍｉ | 1,833,703 | 3.70% | 478 | 488 | 477 | 481 | 741,900 | ▼ | -0.12% |
| 2025-03-27 | 3903 | ｇｕｍｉ | 2,090,503 | 4.22% | 497 | 499 | 468 | 471 | 2,490,000 | ▲ | 0.51% |
| 2025-03-28 | 3903 | ｇｕｍｉ | 1,859,003 | 3.75% | 472 | 505 | 471 | 491 | 2,309,600 | ▼ | -0.46% |
| 2025-03-31 | 3903 | ｇｕｍｉ | 1,816,903 | 3.67% | 477 | 480 | 469 | 471 | 1,274,300 | ▼ | -0.08% |
| 2025-04-01 | 3903 | ｇｕｍｉ | 1,764,203 | 3.56% | 476 | 477 | 465 | 465 | 787,600 | ▼ | -0.1% |
| 2025-04-02 | 3903 | ｇｕｍｉ | 1,716,203 | 3.46% | 471 | 484 | 466 | 476 | 631,800 | ▼ | -0.1% |
| 2025-04-04 | 3903 | ｇｕｍｉ | 1,595,403 | 3.22% | 456 | 459 | 415 | 440 | 1,595,900 | ▼ | -0.23% |
| 2025-04-07 | 3903 | ｇｕｍｉ | 1,327,003 | 2.68% | 368 | 394 | 360 | 362 | 2,787,500 | ▼ | -0.54% |
| 2025-04-08 | 3903 | ｇｕｍｉ | 1,253,503 | 2.53% | 400 | 420 | 400 | 418 | 1,107,600 | ▼ | -0.15% |
| 2025-04-09 | 3903 | ｇｕｍｉ | 1,224,803 | 2.47% | 407 | 408 | 383 | 394 | 880,000 | ▼ | -0.05% |
| 2025-04-10 | 3903 | ｇｕｍｉ | 1,187,303 | 2.39% | 434 | 436 | 422 | 427 | 935,900 | ▼ | -0.08% |
| 2025-04-11 | 3903 | ｇｕｍｉ | 1,220,103 | 2.46% | 419 | 455 | 416 | 455 | 854,400 | ▲ | 0.06% |
| 2025-04-16 | 3903 | ｇｕｍｉ | 1,180,503 | 2.38% | 473 | 474 | 449 | 452 | 520,100 | ▼ | -0.08% |
| 2025-04-28 | 3903 | ｇｕｍｉ | 1,133,403 | 2.29% | 471 | 484 | 469 | 474 | 510,000 | ▼ | -0.08% |
| 2025-05-01 | 3903 | ｇｕｍｉ | 1,181,903 | 2.38% | 484 | 486 | 472 | 473 | 496,200 | ▲ | 0.08% |
| 2025-05-02 | 3903 | ｇｕｍｉ | 1,199,603 | 2.42% | 475 | 478 | 468 | 475 | 516,200 | ▲ | 0.04% |
| 2025-05-07 | 3903 | ｇｕｍｉ | 1,185,503 | 2.39% | 475 | 482 | 469 | 472 | 395,900 | ▼ | -0.02% |
| 2025-05-08 | 3903 | ｇｕｍｉ | 1,220,803 | 2.46% | 469 | 472 | 456 | 463 | 473,000 | ▲ | 0.06% |
| 2025-05-09 | 3903 | ｇｕｍｉ | 1,177,403 | 2.37% | 467 | 487 | 466 | 481 | 703,000 | ▼ | -0.08% |
| 2025-05-12 | 3903 | ｇｕｍｉ | 1,131,803 | 2.28% | 490 | 501 | 485 | 493 | 951,100 | ▼ | -0.09% |
| 2025-05-16 | 3903 | ｇｕｍｉ | 1,074,003 | 2.17% | 471 | 495 | 467 | 493 | 573,000 | ▼ | -0.1% |
| 2025-05-19 | 3903 | ｇｕｍｉ | 1,205,903 | 2.43% | 493 | 497 | 475 | 478 | 747,100 | ▲ | 0.26% |
| 2025-05-20 | 3903 | ｇｕｍｉ | 1,337,103 | 2.70% | 478 | 522 | 472 | 505 | 3,269,500 | ▲ | 0.27% |
| 2025-05-21 | 3903 | ｇｕｍｉ | 1,529,303 | 3.09% | 515 | 525 | 503 | 511 | 2,629,000 | ▲ | 0.38% |
| 2025-05-22 | 3903 | ｇｕｍｉ | 1,667,903 | 3.37% | 515 | 611 | 509 | 611 | 11,367,500 | ▲ | 0.28% |
| 2025-05-23 | 3903 | ｇｕｍｉ | 1,563,703 | 3.15% | 546 | 559 | 512 | 527 | 7,532,600 | ▼ | -0.22% |
| 2025-05-26 | 3903 | ｇｕｍｉ | 1,172,203 | 2.36% | 535 | 575 | 519 | 552 | 9,597,600 | ▼ | -0.79% |
| 2025-05-27 | 3903 | ｇｕｍｉ | 1,716,303 | 3.46% | 556 | 568 | 531 | 550 | 5,677,200 | ▲ | 1.1% |
| 2025-05-28 | 3903 | ｇｕｍｉ | 1,675,703 | 3.38% | 554 | 560 | 538 | 547 | 2,375,500 | ▼ | -0.08% |
| 2025-05-29 | 3903 | ｇｕｍｉ | 1,885,703 | 3.81% | 538 | 544 | 516 | 523 | 2,426,300 | ▲ | 0.43% |
| 2025-05-30 | 3903 | ｇｕｍｉ | 1,662,203 | 3.35% | 506 | 540 | 505 | 533 | 2,287,800 | ▼ | -0.46% |
| 2025-06-02 | 3903 | ｇｕｍｉ | 1,549,203 | 3.13% | 528 | 534 | 519 | 527 | 992,400 | ▼ | -0.22% |
| 2025-06-03 | 3903 | ｇｕｍｉ | 1,150,303 | 2.32% | 522 | 560 | 521 | 540 | 2,882,900 | ▼ | -0.81% |
| 2025-06-04 | 3903 | ｇｕｍｉ | 1,209,403 | 2.44% | 545 | 553 | 518 | 519 | 2,122,500 | ▲ | 0.12% |
| 2024-05-16 | 3905 | データセク | 116,700 | 0.67% | 1,753 | 1,829 | 1,516 | 1,561 | 906,500 | ▲ | 0.28% |
| 2024-05-20 | 3905 | データセク | 94,900 | 0.55% | 1,586 | 1,915 | 1,580 | 1,915 | 1,723,700 | ▼ | -0.12% |
| 2024-05-28 | 3905 | データセク | 84,900 | 0.49% | 1,674 | 1,674 | 1,592 | 1,622 | 170,400 | ▼ | -0.06% |
| 2024-06-11 | 3905 | データセク | 86,400 | 0.50% | 1,990 | 2,147 | 1,911 | 1,935 | 1,288,900 | ▲ | 0.03% |
| 2024-06-13 | 3905 | データセク | 82,900 | 0.48% | 1,900 | 2,047 | 1,881 | 1,949 | 1,206,800 | ▼ | -0.02% |
| 2024-06-14 | 3905 | データセク | 87,000 | 0.50% | 1,909 | 2,018 | 1,885 | 2,000 | 595,200 | ▲ | 0.02% |
| 2024-06-20 | 3905 | データセク | 84,500 | 0.49% | 1,865 | 1,983 | 1,864 | 1,973 | 304,000 | ▼ | -0.01% |
| 2024-06-21 | 3905 | データセク | 90,800 | 0.52% | 1,970 | 1,985 | 1,905 | 1,920 | 234,000 | ▲ | 0.03% |
| 2024-07-01 | 3905 | データセク | 88,000 | 0.49% | 1,835 | 1,878 | 1,800 | 1,822 | 163,900 | ▼ | -0.03% |
| 2024-07-02 | 3905 | データセク | 90,200 | 0.50% | 1,822 | 1,864 | 1,800 | 1,829 | 119,300 | ▲ | 0.01% |
| 2024-07-08 | 3905 | データセク | 84,400 | 0.47% | 1,897 | 2,020 | 1,872 | 1,968 | 897,000 | ▼ | -0.03% |
| 2024-07-09 | 3905 | データセク | 89,000 | 0.50% | 1,933 | 1,994 | 1,912 | 1,919 | 254,500 | ▲ | 0.03% |
| 2024-07-17 | 3905 | データセク | 70,900 | 0.40% | 1,873 | 1,922 | 1,853 | 1,879 | 167,700 | ▼ | -0.09% |
| 2024-08-19 | 3905 | データセク | 115,200 | 0.65% | 1,277 | 1,309 | 1,216 | 1,229 | 502,000 | ▲ | 0.17% |
| 2024-08-20 | 3905 | データセク | 160,800 | 0.90% | 1,320 | 1,331 | 1,222 | 1,230 | 1,488,800 | ▲ | 0.25% |
| 2024-08-21 | 3905 | データセク | 138,000 | 0.77% | 1,228 | 1,255 | 1,164 | 1,231 | 518,400 | ▼ | -0.13% |
| 2024-08-22 | 3905 | データセク | 191,600 | 1.08% | 1,248 | 1,435 | 1,242 | 1,430 | 1,699,100 | ▲ | 0.31% |
| 2024-08-23 | 3905 | データセク | 173,700 | 0.98% | 1,400 | 1,477 | 1,325 | 1,350 | 997,200 | ▼ | -0.1% |
| 2024-09-02 | 3905 | データセク | 182,200 | 1.02% | 1,328 | 1,422 | 1,319 | 1,365 | 439,900 | ▼ | -0.15% |
| 2024-09-03 | 3905 | データセク | 153,400 | 0.86% | 1,349 | 1,500 | 1,349 | 1,474 | 550,600 | ▼ | -0.16% |
| 2024-09-04 | 3905 | データセク | 211,100 | 1.19% | 1,384 | 1,394 | 1,325 | 1,361 | 531,600 | ▲ | 0.32% |
| 2024-09-10 | 3905 | データセク | 214,200 | 1.20% | 1,254 | 1,262 | 1,190 | 1,243 | 320,300 | ▲ | 0.01% |
| 2024-09-12 | 3905 | データセク | 196,400 | 1.10% | 1,229 | 1,310 | 1,222 | 1,282 | 374,700 | ▼ | -0.09% |
| 2024-09-13 | 3905 | データセク | 240,600 | 1.35% | 1,309 | 1,336 | 1,254 | 1,270 | 606,900 | ▲ | 0.25% |
| 2024-09-17 | 3905 | データセク | 226,200 | 1.27% | 1,295 | 1,352 | 1,201 | 1,220 | 461,700 | ▼ | -0.08% |
| 2024-09-18 | 3905 | データセク | 250,900 | 1.41% | 1,220 | 1,231 | 1,153 | 1,165 | 406,800 | ▲ | 0.13% |
| 2024-09-20 | 3905 | データセク | 219,700 | 1.24% | 1,209 | 1,240 | 1,185 | 1,186 | 369,800 | ▼ | -0.16% |
| 2024-09-24 | 3905 | データセク | 192,500 | 1.08% | 1,200 | 1,306 | 1,169 | 1,305 | 618,400 | ▼ | -0.15% |
| 2024-09-26 | 3905 | データセク | 235,000 | 1.32% | 1,300 | 1,308 | 1,215 | 1,223 | 602,100 | ▲ | 0.24% |
| 2024-09-27 | 3905 | データセク | 97,900 | 0.55% | 1,235 | 1,392 | 1,230 | 1,392 | 981,300 | ▼ | -0.77% |
| 2024-09-30 | 3905 | データセク | 128,600 | 0.72% | 1,320 | 1,357 | 1,271 | 1,313 | 519,300 | ▲ | 0.16% |
| 2024-10-01 | 3905 | データセク | 109,600 | 0.61% | 1,312 | 1,410 | 1,300 | 1,395 | 409,000 | ▼ | -0.1% |
| 2024-10-03 | 3905 | データセク | 146,900 | 0.82% | 1,441 | 1,443 | 1,324 | 1,335 | 483,800 | ▲ | 0.2% |
| 2024-10-07 | 3905 | データセク | 199,000 | 1.12% | 1,355 | 1,360 | 1,204 | 1,260 | 1,078,300 | ▲ | 0.3% |
| 2024-10-08 | 3905 | データセク | 239,200 | 1.35% | 1,285 | 1,312 | 1,208 | 1,221 | 644,600 | ▲ | 0.23% |
| 2024-10-09 | 3905 | データセク | 295,500 | 1.66% | 1,202 | 1,239 | 1,198 | 1,231 | 373,400 | ▲ | 0.3% |
| 2024-10-10 | 3905 | データセク | 381,100 | 2.15% | 1,220 | 1,249 | 1,170 | 1,188 | 470,400 | ▲ | 0.49% |
| 2024-10-11 | 3905 | データセク | 392,100 | 2.21% | 1,188 | 1,231 | 1,186 | 1,204 | 299,200 | ▲ | 0.06% |
| 2024-10-15 | 3905 | データセク | 381,400 | 2.15% | 1,228 | 1,228 | 1,187 | 1,203 | 142,000 | ▼ | -0.06% |
| 2024-10-16 | 3905 | データセク | 364,900 | 2.06% | 1,180 | 1,216 | 1,175 | 1,181 | 199,800 | ▼ | -0.08% |
| 2024-10-18 | 3905 | データセク | 331,200 | 1.87% | 1,169 | 1,218 | 1,169 | 1,217 | 231,000 | ▼ | -0.18% |
| 2024-10-22 | 3905 | データセク | 314,900 | 1.77% | 1,215 | 1,235 | 1,203 | 1,231 | 128,000 | ▼ | -0.1% |
| 2024-11-01 | 3905 | データセク | 327,300 | 1.84% | 1,136 | 1,152 | 1,107 | 1,107 | 182,600 | ▲ | 0.07% |
| 2024-11-06 | 3905 | データセク | 304,400 | 1.71% | 1,074 | 1,095 | 1,052 | 1,089 | 211,800 | ▼ | -0.13% |
| 2024-11-07 | 3905 | データセク | 281,100 | 1.58% | 1,099 | 1,124 | 1,079 | 1,094 | 178,100 | ▼ | -0.12% |
| 2024-11-08 | 3905 | データセク | 256,600 | 1.44% | 1,081 | 1,133 | 1,081 | 1,098 | 163,800 | ▼ | -0.14% |
| 2024-11-11 | 3905 | データセク | 244,300 | 1.37% | 1,086 | 1,122 | 1,081 | 1,111 | 93,500 | ▼ | -0.06% |
| 2024-11-12 | 3905 | データセク | 221,600 | 1.25% | 1,113 | 1,130 | 1,089 | 1,093 | 130,500 | ▼ | -0.12% |
| 2024-11-13 | 3905 | データセク | 207,400 | 1.17% | 1,082 | 1,123 | 1,078 | 1,085 | 169,500 | ▼ | -0.08% |
| 2024-11-15 | 3905 | データセク | 188,700 | 1.06% | 972 | 1,005 | 941 | 956 | 392,200 | ▼ | -0.1% |
| 2024-11-18 | 3905 | データセク | 201,800 | 1.13% | 970 | 1,045 | 970 | 1,001 | 412,300 | ▲ | 0.06% |
| 2024-11-19 | 3905 | データセク | 236,700 | 1.33% | 1,013 | 1,034 | 973 | 994 | 220,600 | ▲ | 0.2% |
| 2024-11-22 | 3905 | データセク | 249,300 | 1.40% | 1,030 | 1,083 | 1,014 | 1,031 | 468,900 | ▲ | 0.06% |
| 2024-11-25 | 3905 | データセク | 287,500 | 1.62% | 1,031 | 1,031 | 990 | 990 | 235,500 | ▲ | 0.22% |
| 2024-11-26 | 3905 | データセク | 301,800 | 1.70% | 971 | 980 | 916 | 927 | 328,300 | ▲ | 0.07% |
| 2024-11-27 | 3905 | データセク | 234,400 | 1.32% | 901 | 915 | 885 | 911 | 340,800 | ▼ | -0.37% |
| 2024-11-28 | 3905 | データセク | 213,700 | 1.20% | 896 | 915 | 891 | 914 | 135,700 | ▼ | -0.12% |
| 2024-11-29 | 3905 | データセク | 138,000 | 0.77% | 910 | 927 | 836 | 839 | 658,400 | ▼ | -0.42% |
| 2024-12-02 | 3905 | データセク | 98,200 | 0.55% | 824 | 836 | 789 | 789 | 443,900 | ▼ | -0.21% |
| 2024-12-03 | 3905 | データセク | 109,400 | 0.61% | 804 | 864 | 786 | 808 | 997,100 | ▲ | 0.05% |
| 2024-12-11 | 3905 | データセク | 127,700 | 0.72% | 695 | 702 | 669 | 686 | 285,900 | ▲ | 0.1% |
| 2024-12-12 | 3905 | データセク | 141,800 | 0.80% | 694 | 705 | 678 | 691 | 245,500 | ▲ | 0.08% |
| 2024-12-13 | 3905 | データセク | 160,800 | 0.90% | 702 | 719 | 682 | 682 | 241,800 | ▲ | 0.09% |
| 2024-12-16 | 3905 | データセク | 151,600 | 0.85% | 680 | 692 | 636 | 656 | 369,000 | ▼ | -0.05% |
| 2024-12-20 | 3905 | データセク | 138,200 | 0.78% | 632 | 675 | 632 | 675 | 178,400 | ▼ | -0.06% |
| 2024-12-23 | 3905 | データセク | 144,600 | 0.81% | 681 | 681 | 642 | 659 | 155,900 | ▲ | 0.03% |
| 2024-12-24 | 3905 | データセク | 194,200 | 1.09% | 693 | 714 | 666 | 700 | 931,200 | ▲ | 0.28% |
| 2024-12-25 | 3905 | データセク | 214,500 | 1.21% | 693 | 693 | 648 | 652 | 488,400 | ▲ | 0.11% |
| 2024-12-26 | 3905 | データセク | 211,900 | 1.19% | 652 | 691 | 652 | 661 | 422,000 | ▼ | -0.02% |
| 2025-01-07 | 3905 | データセク | 181,700 | 1.02% | 679 | 714 | 677 | 710 | 264,800 | ▼ | -0.16% |
| 2025-01-15 | 3905 | データセク | 154,500 | 0.87% | 663 | 680 | 653 | 656 | 135,600 | ▼ | -0.15% |
| 2025-01-17 | 3905 | データセク | 120,000 | 0.67% | 635 | 636 | 620 | 625 | 188,500 | ▼ | -0.19% |
| 2025-01-22 | 3905 | データセク | 102,700 | 0.58% | 660 | 672 | 655 | 672 | 101,400 | ▼ | -0.09% |
| 2025-01-24 | 3905 | データセク | 84,100 | 0.47% | 679 | 742 | 673 | 718 | 396,100 | ▼ | -0.1% |
| 2025-01-27 | 3905 | データセク | 93,600 | 0.52% | 711 | 724 | 701 | 705 | 177,400 | ▲ | 0.05% |
| 2025-01-28 | 3905 | データセク | 107,900 | 0.60% | 686 | 752 | 678 | 741 | 289,800 | ▲ | 0.07% |
| 2025-01-29 | 3905 | データセク | 126,900 | 0.71% | 768 | 799 | 754 | 758 | 515,400 | ▲ | 0.1% |
| 2025-02-07 | 3905 | データセク | 177,100 | 1.00% | 755 | 804 | 724 | 777 | 1,238,700 | ▲ | 0.29% |
| 2025-02-07 | 3905 | データセク | 177,100 | 1.00% | 755 | 804 | 724 | 777 | 1,238,700 | ▲ | 0.29% |
| 2025-02-10 | 3905 | データセク | 265,100 | 1.49% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.49% |
| 2025-02-10 | 3905 | データセク | 265,100 | 1.49% | 849 | 852 | 762 | 781 | 1,025,800 | ▲ | 0.49% |
| 2025-02-13 | 3905 | データセク | 312,800 | 1.76% | 795 | 798 | 774 | 777 | 347,500 | ▲ | 0.27% |
| 2025-02-13 | 3905 | データセク | 312,800 | 1.76% | 795 | 798 | 774 | 777 | 347,500 | ▲ | 0.27% |
| 2025-02-14 | 3905 | データセク | 333,300 | 1.88% | 777 | 794 | 765 | 781 | 356,600 | ▲ | 0.11% |
| 2025-02-17 | 3905 | データセク | 318,100 | 1.79% | 671 | 732 | 668 | 688 | 647,800 | ▼ | -0.08% |
| 2025-02-20 | 3905 | データセク | 290,700 | 1.64% | 610 | 637 | 602 | 630 | 632,200 | ▼ | -0.15% |
| 2025-02-21 | 3905 | データセク | 311,400 | 1.75% | 631 | 685 | 631 | 680 | 671,100 | ▲ | 0.11% |
| 2025-02-26 | 3905 | データセク | 341,500 | 1.92% | 740 | 793 | 740 | 774 | 934,900 | ▲ | 0.16% |
| 2025-02-27 | 3905 | データセク | 335,300 | 1.89% | 783 | 832 | 776 | 792 | 740,900 | ▼ | -0.03% |
| 2025-02-28 | 3905 | データセク | 338,600 | 1.91% | 789 | 813 | 735 | 755 | 705,700 | ▲ | 0.02% |
| 2025-03-03 | 3905 | データセク | 265,800 | 1.50% | 781 | 905 | 777 | 905 | 1,374,500 | ▼ | -0.4% |
| 2025-03-04 | 3905 | データセク | 253,700 | 1.43% | 917 | 1,055 | 909 | 944 | 3,454,000 | ▼ | -0.07% |
| 2025-03-07 | 3905 | データセク | 242,200 | 1.36% | 1,003 | 1,145 | 1,001 | 1,023 | 1,319,300 | ▼ | -0.06% |
| 2025-03-11 | 3905 | データセク | 217,500 | 1.22% | 1,067 | 1,186 | 1,028 | 1,091 | 1,534,600 | ▼ | -0.14% |
| 2025-03-12 | 3905 | データセク | 349,300 | 1.97% | 1,188 | 1,200 | 1,050 | 1,054 | 897,500 | ▲ | 0.75% |
| 2025-03-14 | 3905 | データセク | 315,800 | 1.78% | 1,036 | 1,089 | 1,000 | 1,030 | 599,100 | ▼ | -0.18% |
| 2025-03-17 | 3905 | データセク | 296,600 | 1.67% | 1,033 | 1,074 | 996 | 1,066 | 358,100 | ▼ | -0.11% |
| 2025-03-18 | 3905 | データセク | 283,100 | 1.59% | 1,070 | 1,107 | 1,066 | 1,099 | 378,700 | ▼ | -0.07% |
| 2025-03-19 | 3905 | データセク | 306,100 | 1.72% | 1,111 | 1,116 | 1,031 | 1,044 | 337,200 | ▲ | 0.12% |
| 2025-03-25 | 3905 | データセク | 296,200 | 1.67% | 1,016 | 1,058 | 1,012 | 1,057 | 160,000 | ▼ | -0.05% |
| 2025-03-26 | 3905 | データセク | 366,400 | 2.06% | 1,069 | 1,069 | 1,004 | 1,008 | 229,200 | ▲ | 0.39% |
| 2025-03-28 | 3905 | データセク | 341,100 | 1.92% | 997 | 1,013 | 968 | 976 | 134,000 | ▼ | -0.14% |
| 2025-03-31 | 3905 | データセク | 306,800 | 1.73% | 961 | 990 | 935 | 965 | 232,100 | ▼ | -0.18% |
| 2025-04-01 | 3905 | データセク | 270,400 | 1.52% | 965 | 973 | 900 | 908 | 264,300 | ▼ | -0.2% |
| 2025-04-02 | 3905 | データセク | 225,700 | 1.27% | 893 | 902 | 855 | 855 | 275,400 | ▼ | -0.25% |
| 2025-04-03 | 3905 | データセク | 206,500 | 1.16% | 810 | 854 | 807 | 846 | 199,900 | ▼ | -0.11% |
| 2025-04-04 | 3905 | データセク | 173,700 | 0.98% | 831 | 838 | 768 | 791 | 396,400 | ▼ | -0.17% |
| 2025-04-07 | 3905 | データセク | 155,200 | 0.87% | 697 | 735 | 684 | 686 | 248,600 | ▼ | -0.1% |
| 2025-04-08 | 3905 | データセク | 139,600 | 0.78% | 721 | 768 | 720 | 742 | 308,900 | ▼ | -0.08% |
| 2025-04-09 | 3905 | データセク | 147,800 | 0.83% | 727 | 731 | 675 | 690 | 195,700 | ▲ | 0.04% |
| 2025-04-15 | 3905 | データセク | 160,700 | 0.90% | 805 | 845 | 796 | 817 | 195,500 | ▲ | 0.07% |
| 2025-04-18 | 3905 | データセク | 154,600 | 0.87% | 838 | 850 | 829 | 846 | 170,100 | ▼ | -0.03% |
| 2025-05-01 | 3905 | データセク | 135,700 | 0.76% | 906 | 913 | 896 | 910 | 84,900 | ▼ | -0.1% |
| 2025-05-07 | 3905 | データセク | 118,500 | 0.66% | 878 | 887 | 871 | 871 | 65,100 | ▼ | -0.09% |
| 2025-05-12 | 3905 | データセク | 100,800 | 0.56% | 860 | 880 | 853 | 871 | 149,800 | ▼ | -0.09% |
| 2025-05-14 | 3905 | データセク | 109,300 | 0.61% | 925 | 941 | 905 | 940 | 169,600 | ▲ | 0.04% |
| 2025-05-15 | 3905 | データセク | 104,300 | 0.58% | 938 | 975 | 925 | 964 | 233,400 | ▼ | -0.03% |
| 2025-05-20 | 3905 | データセク | 82,700 | 0.46% | 792 | 792 | 706 | 758 | 460,600 | ▼ | -0.11% |
| 2025-05-29 | 3905 | データセク | 182,600 | 1.00% | 783 | 888 | 749 | 888 | 5,098,500 | ▲ | 0.54% |
| 2025-06-03 | 3905 | データセク | 103,500 | 0.57% | 1,398 | 1,674 | 1,333 | 1,441 | 11,896,300 | ▼ | -0.43% |
| 2025-06-04 | 3905 | データセク | 131,100 | 0.72% | 1,381 | 1,741 | 1,280 | 1,741 | 10,325,200 | ▲ | 0.15% |
| 2024-03-01 | 3911 | Ａｉｍｉｎｇ | 860,830 | 2.14% | 266 | 272 | 256 | 258 | 1,101,300 | ▼ | -0.16% |
| 2024-03-04 | 3911 | Ａｉｍｉｎｇ | 904,030 | 2.25% | 259 | 261 | 249 | 250 | 1,068,500 | ▲ | 0.1% |
| 2024-03-05 | 3911 | Ａｉｍｉｎｇ | 932,830 | 2.32% | 246 | 248 | 241 | 246 | 852,800 | ▲ | 0.06% |
| 2024-03-07 | 3911 | Ａｉｍｉｎｇ | 904,030 | 2.25% | 255 | 261 | 249 | 252 | 761,800 | ▼ | -0.06% |
| 2024-03-11 | 3911 | Ａｉｍｉｎｇ | 912,230 | 1.95% | 238 | 242 | 236 | 240 | 935,000 | ▼ | -0.3% |
| 2024-03-15 | 3911 | Ａｉｍｉｎｇ | 941,730 | 2.01% | 230 | 230 | 219 | 220 | 2,095,300 | ▲ | 0.05% |
| 2024-03-18 | 3911 | Ａｉｍｉｎｇ | 913,130 | 1.95% | 223 | 232 | 222 | 231 | 957,100 | ▼ | -0.05% |
| 2024-03-19 | 3911 | Ａｉｍｉｎｇ | 796,230 | 1.70% | 233 | 235 | 229 | 233 | 410,000 | ▼ | -0.25% |
| 2024-03-25 | 3911 | Ａｉｍｉｎｇ | 890,630 | 1.90% | 232 | 237 | 230 | 230 | 568,200 | ▲ | 0.19% |
| 2024-03-27 | 3911 | Ａｉｍｉｎｇ | 866,930 | 1.85% | 230 | 233 | 227 | 229 | 310,600 | ▼ | -0.04% |
| 2024-03-29 | 3911 | Ａｉｍｉｎｇ | 806,030 | 1.72% | 229 | 233 | 229 | 229 | 297,500 | ▼ | -0.13% |
| 2024-04-02 | 3911 | Ａｉｍｉｎｇ | 858,330 | 1.83% | 230 | 230 | 224 | 225 | 627,500 | ▲ | 0.11% |
| 2024-04-03 | 3911 | Ａｉｍｉｎｇ | 968,930 | 2.07% | 223 | 227 | 220 | 224 | 546,500 | ▲ | 0.23% |
| 2024-04-04 | 3911 | Ａｉｍｉｎｇ | 982,830 | 2.10% | 226 | 227 | 222 | 225 | 308,500 | ▲ | 0.03% |
| 2024-04-11 | 3911 | Ａｉｍｉｎｇ | 1,085,630 | 2.32% | 227 | 227 | 223 | 224 | 315,100 | ▲ | 0.21% |
| 2024-04-16 | 3911 | Ａｉｍｉｎｇ | 1,136,330 | 2.43% | 222 | 222 | 217 | 219 | 471,800 | ▲ | 0.11% |
| 2024-04-18 | 3911 | Ａｉｍｉｎｇ | 1,091,130 | 2.33% | 216 | 223 | 215 | 219 | 214,800 | ▼ | -0.1% |
| 2024-04-22 | 3911 | Ａｉｍｉｎｇ | 1,055,030 | 2.25% | 218 | 222 | 216 | 218 | 174,600 | ▼ | -0.08% |
| 2024-04-30 | 3911 | Ａｉｍｉｎｇ | 1,082,830 | 2.31% | 220 | 220 | 213 | 215 | 461,200 | ▲ | 0.06% |
| 2024-05-01 | 3911 | Ａｉｍｉｎｇ | 1,057,630 | 2.26% | 214 | 215 | 209 | 214 | 527,100 | ▼ | -0.05% |
| 2024-05-09 | 3911 | Ａｉｍｉｎｇ | 1,082,830 | 2.31% | 220 | 223 | 216 | 220 | 205,300 | ▲ | 0.05% |
| 2024-05-13 | 3911 | Ａｉｍｉｎｇ | 1,133,230 | 2.42% | 218 | 221 | 216 | 220 | 465,100 | ▲ | 0.1% |
| 2024-05-14 | 3911 | Ａｉｍｉｎｇ | 1,171,430 | 2.50% | 218 | 222 | 218 | 220 | 210,700 | ▲ | 0.08% |
| 2024-05-15 | 3911 | Ａｉｍｉｎｇ | 1,117,730 | 2.39% | 222 | 224 | 220 | 221 | 299,000 | ▼ | -0.1% |
| 2024-05-17 | 3911 | Ａｉｍｉｎｇ | 1,125,830 | 2.41% | 221 | 222 | 219 | 219 | 224,400 | ▲ | 0.02% |
| 2024-05-20 | 3911 | Ａｉｍｉｎｇ | 1,102,030 | 2.35% | 219 | 226 | 219 | 223 | 299,300 | ▼ | -0.06% |
| 2024-05-22 | 3911 | Ａｉｍｉｎｇ | 1,069,830 | 2.29% | 220 | 223 | 218 | 218 | 330,300 | ▼ | -0.06% |
| 2024-05-23 | 3911 | Ａｉｍｉｎｇ | 1,081,930 | 2.31% | 219 | 219 | 213 | 214 | 454,900 | ▲ | 0.02% |
| 2024-05-28 | 3911 | Ａｉｍｉｎｇ | 1,049,230 | 2.24% | 210 | 219 | 210 | 215 | 282,600 | ▼ | -0.06% |
| 2024-05-30 | 3911 | Ａｉｍｉｎｇ | 1,004,830 | 2.15% | 209 | 212 | 208 | 210 | 181,800 | ▼ | -0.09% |
| 2024-05-31 | 3911 | Ａｉｍｉｎｇ | 950,530 | 2.03% | 210 | 219 | 210 | 218 | 359,000 | ▼ | -0.12% |
| 2024-06-03 | 3911 | Ａｉｍｉｎｇ | 932,130 | 1.99% | 220 | 220 | 216 | 218 | 172,200 | ▼ | -0.03% |
| 2024-06-04 | 3911 | Ａｉｍｉｎｇ | 877,530 | 1.87% | 217 | 225 | 217 | 222 | 327,100 | ▼ | -0.11% |
| 2024-06-06 | 3911 | Ａｉｍｉｎｇ | 831,130 | 1.77% | 224 | 226 | 221 | 221 | 148,100 | ▼ | -0.1% |
| 2024-06-10 | 3911 | Ａｉｍｉｎｇ | 772,830 | 1.65% | 228 | 232 | 225 | 225 | 506,800 | ▼ | -0.12% |
| 2024-06-11 | 3911 | Ａｉｍｉｎｇ | 665,330 | 1.42% | 226 | 232 | 225 | 227 | 359,400 | ▼ | -0.23% |
| 2024-06-12 | 3911 | Ａｉｍｉｎｇ | 645,930 | 1.38% | 229 | 231 | 227 | 227 | 222,800 | ▼ | -0.04% |
| 2024-06-17 | 3911 | Ａｉｍｉｎｇ | 576,230 | 1.23% | 231 | 233 | 228 | 230 | 611,800 | ▼ | -0.14% |
| 2024-06-18 | 3911 | Ａｉｍｉｎｇ | 559,530 | 1.19% | 232 | 245 | 231 | 242 | 864,700 | ▼ | -0.04% |
| 2024-06-21 | 3911 | Ａｉｍｉｎｇ | 505,830 | 1.08% | 239 | 244 | 239 | 240 | 617,900 | ▼ | -0.1% |
| 2024-06-25 | 3911 | Ａｉｍｉｎｇ | 457,330 | 0.97% | 245 | 247 | 244 | 244 | 545,600 | ▼ | -0.11% |
| 2024-06-26 | 3911 | Ａｉｍｉｎｇ | 419,230 | 0.89% | 247 | 251 | 246 | 250 | 560,100 | ▼ | -0.07% |
| 2024-06-27 | 3911 | Ａｉｍｉｎｇ | 452,830 | 0.96% | 251 | 256 | 250 | 251 | 741,600 | ▲ | 0.06% |
| 2024-07-01 | 3911 | Ａｉｍｉｎｇ | 584,830 | 1.25% | 253 | 253 | 237 | 237 | 988,100 | ▲ | 0.29% |
| 2024-07-11 | 3911 | Ａｉｍｉｎｇ | 556,730 | 1.19% | 232 | 234 | 231 | 232 | 170,400 | ▼ | -0.06% |
| 2024-07-16 | 3911 | Ａｉｍｉｎｇ | 509,330 | 1.09% | 237 | 240 | 236 | 238 | 154,700 | ▼ | -0.09% |
| 2024-07-29 | 3911 | Ａｉｍｉｎｇ | 458,630 | 0.98% | 221 | 225 | 219 | 225 | 207,900 | ▼ | -0.11% |
| 2024-07-31 | 3911 | Ａｉｍｉｎｇ | 308,530 | 0.66% | 250 | 259 | 241 | 254 | 2,643,700 | ▼ | -0.31% |
| 2024-08-01 | 3911 | Ａｉｍｉｎｇ | 357,530 | 0.76% | 252 | 258 | 246 | 247 | 860,800 | ▲ | 0.09% |
| 2024-08-05 | 3911 | Ａｉｍｉｎｇ | 308,130 | 0.65% | 229 | 229 | 192 | 193 | 1,955,100 | ▼ | -0.1% |
| 2024-08-06 | 3911 | Ａｉｍｉｎｇ | 271,630 | 0.58% | 208 | 224 | 207 | 223 | 894,300 | ▼ | -0.07% |
| 2024-08-14 | 3911 | Ａｉｍｉｎｇ | 206,230 | 0.44% | 234 | 240 | 232 | 238 | 465,800 | ▼ | -0.13% |
| 2024-09-03 | 3911 | Ａｉｍｉｎｇ | 488,430 | 1.04% | 260 | 286 | 257 | 272 | 3,658,600 | ▲ | 0.72% |
| 2024-09-04 | 3911 | Ａｉｍｉｎｇ | 520,830 | 1.11% | 259 | 260 | 245 | 252 | 2,239,500 | ▲ | 0.07% |
| 2024-09-05 | 3911 | Ａｉｍｉｎｇ | 941,730 | 2.01% | 250 | 252 | 234 | 235 | 1,956,200 | ▲ | 0.89% |
| 2024-09-06 | 3911 | Ａｉｍｉｎｇ | 934,030 | 1.99% | 236 | 240 | 230 | 236 | 933,500 | ▼ | -0.01% |
| 2024-09-09 | 3911 | Ａｉｍｉｎｇ | 1,022,330 | 2.18% | 221 | 228 | 220 | 224 | 1,033,000 | ▲ | 0.19% |
| 2024-09-10 | 3911 | Ａｉｍｉｎｇ | 1,035,930 | 2.21% | 228 | 228 | 221 | 222 | 592,400 | ▲ | 0.02% |
| 2024-09-12 | 3911 | Ａｉｍｉｎｇ | 994,230 | 2.12% | 218 | 221 | 216 | 220 | 304,900 | ▼ | -0.08% |
| 2024-09-13 | 3911 | Ａｉｍｉｎｇ | 948,530 | 2.03% | 217 | 220 | 215 | 218 | 320,800 | ▼ | -0.09% |
| 2024-09-18 | 3911 | Ａｉｍｉｎｇ | 900,730 | 1.92% | 215 | 218 | 213 | 215 | 283,400 | ▼ | -0.1% |
| 2024-09-19 | 3911 | Ａｉｍｉｎｇ | 883,730 | 1.89% | 217 | 224 | 215 | 223 | 246,400 | ▼ | -0.03% |
| 2024-09-20 | 3911 | Ａｉｍｉｎｇ | 905,330 | 1.93% | 222 | 224 | 215 | 215 | 419,200 | ▲ | 0.04% |
| 2024-09-26 | 3911 | Ａｉｍｉｎｇ | 874,330 | 1.87% | 217 | 219 | 216 | 218 | 207,400 | ▼ | -0.05% |
| 2024-10-02 | 3911 | Ａｉｍｉｎｇ | 840,530 | 1.79% | 214 | 217 | 209 | 211 | 488,800 | ▼ | -0.08% |
| 2024-10-03 | 3911 | Ａｉｍｉｎｇ | 851,930 | 1.82% | 212 | 214 | 207 | 208 | 501,400 | ▲ | 0.03% |
| 2024-10-04 | 3911 | Ａｉｍｉｎｇ | 894,030 | 1.91% | 210 | 210 | 202 | 204 | 608,700 | ▲ | 0.08% |
| 2024-10-07 | 3911 | Ａｉｍｉｎｇ | 955,030 | 2.04% | 207 | 208 | 203 | 204 | 239,100 | ▲ | 0.13% |
| 2024-10-08 | 3911 | Ａｉｍｉｎｇ | 1,017,430 | 2.17% | 203 | 203 | 199 | 203 | 471,000 | ▲ | 0.12% |
| 2024-10-11 | 3911 | Ａｉｍｉｎｇ | 1,031,130 | 2.20% | 199 | 201 | 197 | 199 | 239,400 | ▲ | 0.03% |
| 2024-10-22 | 3911 | Ａｉｍｉｎｇ | 1,133,630 | 2.42% | 206 | 206 | 198 | 198 | 640,300 | ▲ | 0.21% |
| 2024-10-24 | 3911 | Ａｉｍｉｎｇ | 1,219,530 | 2.61% | 194 | 194 | 190 | 191 | 396,600 | ▲ | 0.18% |
| 2024-10-25 | 3911 | Ａｉｍｉｎｇ | 1,294,330 | 2.77% | 191 | 192 | 183 | 185 | 581,500 | ▲ | 0.16% |
| 2024-10-28 | 3911 | Ａｉｍｉｎｇ | 1,238,330 | 2.65% | 186 | 198 | 186 | 196 | 321,400 | ▼ | -0.12% |
| 2024-10-29 | 3911 | Ａｉｍｉｎｇ | 1,182,830 | 2.53% | 197 | 203 | 196 | 201 | 462,200 | ▼ | -0.12% |
| 2024-10-31 | 3911 | Ａｉｍｉｎｇ | 1,231,530 | 2.63% | 204 | 208 | 203 | 205 | 429,100 | ▲ | 0.1% |
| 2024-11-01 | 3911 | Ａｉｍｉｎｇ | 1,262,330 | 2.70% | 201 | 207 | 201 | 203 | 273,600 | ▲ | 0.07% |
| 2024-11-06 | 3911 | Ａｉｍｉｎｇ | 1,252,330 | 2.68% | 205 | 208 | 203 | 205 | 334,000 | ▼ | -0.02% |
| 2024-11-07 | 3911 | Ａｉｍｉｎｇ | 1,293,830 | 2.77% | 206 | 208 | 199 | 199 | 441,300 | ▲ | 0.08% |
| 2024-11-08 | 3911 | Ａｉｍｉｎｇ | 1,316,930 | 2.81% | 201 | 203 | 197 | 203 | 354,000 | ▲ | 0.04% |
| 2024-11-14 | 3911 | Ａｉｍｉｎｇ | 1,307,530 | 2.79% | 201 | 203 | 198 | 199 | 201,700 | ▼ | -0.02% |
| 2024-11-15 | 3911 | Ａｉｍｉｎｇ | 1,349,530 | 2.88% | 200 | 200 | 194 | 197 | 263,000 | ▲ | 0.08% |
| 2024-11-18 | 3911 | Ａｉｍｉｎｇ | 1,361,330 | 2.91% | 197 | 198 | 193 | 195 | 163,500 | ▲ | 0.03% |
| 2024-11-19 | 3911 | Ａｉｍｉｎｇ | 1,318,630 | 2.82% | 196 | 204 | 196 | 204 | 294,700 | ▼ | -0.09% |
| 2024-11-20 | 3911 | Ａｉｍｉｎｇ | 1,294,730 | 2.77% | 204 | 210 | 204 | 209 | 363,500 | ▼ | -0.04% |
| 2024-11-22 | 3911 | Ａｉｍｉｎｇ | 1,309,730 | 2.80% | 209 | 210 | 206 | 207 | 205,000 | ▲ | 0.02% |
| 2024-12-02 | 3911 | Ａｉｍｉｎｇ | 1,277,630 | 2.73% | 208 | 208 | 203 | 203 | 229,900 | ▼ | -0.06% |
| 2024-12-09 | 3911 | Ａｉｍｉｎｇ | 1,245,730 | 2.66% | 201 | 208 | 201 | 207 | 379,700 | ▼ | -0.06% |
| 2024-12-11 | 3911 | Ａｉｍｉｎｇ | 1,209,230 | 2.58% | 204 | 205 | 203 | 205 | 162,400 | ▼ | -0.08% |
| 2024-12-12 | 3911 | Ａｉｍｉｎｇ | 1,026,130 | 2.19% | 204 | 211 | 204 | 209 | 657,300 | ▼ | -0.39% |
| 2024-12-18 | 3911 | Ａｉｍｉｎｇ | 969,930 | 2.07% | 202 | 211 | 202 | 207 | 423,500 | ▼ | -0.12% |
| 2024-12-19 | 3911 | Ａｉｍｉｎｇ | 993,030 | 2.12% | 206 | 209 | 204 | 209 | 197,800 | ▲ | 0.05% |
| 2024-12-24 | 3911 | Ａｉｍｉｎｇ | 954,830 | 2.04% | 206 | 207 | 204 | 204 | 207,700 | ▼ | -0.08% |
| 2024-12-25 | 3911 | Ａｉｍｉｎｇ | 911,230 | 1.95% | 206 | 212 | 206 | 208 | 394,300 | ▼ | -0.09% |
| 2024-12-26 | 3911 | Ａｉｍｉｎｇ | 881,530 | 1.88% | 210 | 212 | 207 | 208 | 298,100 | ▼ | -0.07% |
| 2025-01-07 | 3911 | Ａｉｍｉｎｇ | 832,330 | 1.78% | 211 | 218 | 211 | 214 | 627,800 | ▼ | -0.09% |
| 2025-01-09 | 3911 | Ａｉｍｉｎｇ | 773,530 | 1.65% | 215 | 215 | 212 | 214 | 221,800 | ▼ | -0.13% |
| 2025-01-16 | 3911 | Ａｉｍｉｎｇ | 795,530 | 1.70% | 209 | 213 | 206 | 207 | 253,900 | ▲ | 0.05% |
| 2025-01-17 | 3911 | Ａｉｍｉｎｇ | 787,330 | 1.68% | 207 | 208 | 203 | 207 | 286,400 | ▼ | -0.02% |
| 2025-01-21 | 3911 | Ａｉｍｉｎｇ | 813,230 | 1.74% | 208 | 209 | 205 | 207 | 189,100 | ▲ | 0.06% |
| 2025-01-27 | 3911 | Ａｉｍｉｎｇ | 719,630 | 1.54% | 210 | 211 | 207 | 209 | 257,400 | ▼ | -0.19% |
| 2025-01-28 | 3911 | Ａｉｍｉｎｇ | 699,930 | 1.49% | 208 | 213 | 207 | 212 | 254,500 | ▼ | -0.05% |
| 2025-01-31 | 3911 | Ａｉｍｉｎｇ | 706,530 | 1.51% | 208 | 210 | 205 | 206 | 276,800 | ▲ | 0.02% |
| 2025-01-31 | 3911 | Ａｉｍｉｎｇ | 706,530 | 1.51% | 208 | 210 | 205 | 206 | 276,800 | ▲ | 0.02% |
| 2025-02-12 | 3911 | Ａｉｍｉｎｇ | 688,130 | 1.47% | 210 | 210 | 207 | 208 | 296,300 | ▼ | -0.04% |
| 2025-02-12 | 3911 | Ａｉｍｉｎｇ | 688,130 | 1.47% | 210 | 210 | 207 | 208 | 296,300 | ▼ | -0.04% |
| 2025-02-17 | 3911 | Ａｉｍｉｎｇ | 616,230 | 1.31% | 218 | 227 | 216 | 222 | 1,511,200 | ▼ | -0.15% |
| 2025-02-18 | 3911 | Ａｉｍｉｎｇ | 588,730 | 1.26% | 223 | 226 | 222 | 225 | 285,400 | ▼ | -0.05% |
| 2025-02-19 | 3911 | Ａｉｍｉｎｇ | 551,130 | 1.18% | 225 | 241 | 224 | 240 | 930,900 | ▼ | -0.08% |
| 2025-02-26 | 3911 | Ａｉｍｉｎｇ | 482,430 | 1.03% | 249 | 251 | 242 | 250 | 336,500 | ▼ | -0.14% |
| 2025-02-27 | 3911 | Ａｉｍｉｎｇ | 453,630 | 0.97% | 253 | 256 | 248 | 249 | 436,600 | ▼ | -0.06% |
| 2025-02-28 | 3911 | Ａｉｍｉｎｇ | 408,630 | 0.87% | 245 | 253 | 239 | 242 | 530,800 | ▼ | -0.09% |
| 2025-03-03 | 3911 | Ａｉｍｉｎｇ | 370,130 | 0.79% | 241 | 242 | 235 | 238 | 434,500 | ▼ | -0.07% |
| 2025-03-10 | 3911 | Ａｉｍｉｎｇ | 319,530 | 0.68% | 233 | 243 | 232 | 241 | 375,800 | ▼ | -0.1% |
| 2025-03-21 | 3911 | Ａｉｍｉｎｇ | 356,430 | 0.76% | 265 | 267 | 259 | 262 | 913,400 | ▲ | 0.07% |
| 2025-03-27 | 3911 | Ａｉｍｉｎｇ | 387,230 | 0.82% | 270 | 277 | 269 | 274 | 869,600 | ▲ | 0.05% |
| 2025-03-28 | 3911 | Ａｉｍｉｎｇ | 433,430 | 0.92% | 274 | 278 | 272 | 274 | 1,011,300 | ▲ | 0.1% |
| 2025-04-02 | 3911 | Ａｉｍｉｎｇ | 487,230 | 1.04% | 268 | 268 | 262 | 266 | 1,081,900 | ▲ | 0.12% |
| 2025-04-04 | 3911 | Ａｉｍｉｎｇ | 520,230 | 1.11% | 256 | 259 | 239 | 248 | 1,164,400 | ▲ | 0.07% |
| 2025-04-07 | 3911 | Ａｉｍｉｎｇ | 488,830 | 1.04% | 220 | 227 | 213 | 213 | 1,254,200 | ▼ | -0.07% |
| 2025-04-09 | 3911 | Ａｉｍｉｎｇ | 523,230 | 1.12% | 233 | 235 | 218 | 224 | 1,004,700 | ▲ | 0.08% |
| 2025-04-10 | 3911 | Ａｉｍｉｎｇ | 507,330 | 1.08% | 241 | 245 | 235 | 239 | 969,000 | ▼ | -0.04% |
| 2025-04-14 | 3911 | Ａｉｍｉｎｇ | 455,030 | 0.97% | 246 | 266 | 246 | 253 | 1,385,500 | ▼ | -0.11% |
| 2025-04-15 | 3911 | Ａｉｍｉｎｇ | 487,430 | 1.04% | 258 | 266 | 253 | 257 | 975,000 | ▲ | 0.07% |
| 2025-04-16 | 3911 | Ａｉｍｉｎｇ | 573,930 | 1.22% | 254 | 258 | 245 | 246 | 542,200 | ▲ | 0.17% |
| 2025-04-18 | 3911 | Ａｉｍｉｎｇ | 554,530 | 1.18% | 253 | 261 | 251 | 260 | 479,200 | ▼ | -0.04% |
| 2025-04-21 | 3911 | Ａｉｍｉｎｇ | 492,230 | 1.05% | 260 | 264 | 258 | 262 | 575,900 | ▼ | -0.12% |
| 2025-04-22 | 3911 | Ａｉｍｉｎｇ | 551,230 | 1.18% | 260 | 265 | 256 | 258 | 900,100 | ▲ | 0.12% |
| 2025-04-23 | 3911 | Ａｉｍｉｎｇ | 600,430 | 1.28% | 262 | 263 | 248 | 251 | 740,600 | ▲ | 0.1% |
| 2025-04-24 | 3911 | Ａｉｍｉｎｇ | 612,330 | 1.31% | 252 | 253 | 248 | 248 | 233,600 | ▲ | 0.03% |
| 2025-04-25 | 3911 | Ａｉｍｉｎｇ | 601,930 | 1.28% | 252 | 256 | 249 | 254 | 434,300 | ▼ | -0.03% |
| 2025-04-28 | 3911 | Ａｉｍｉｎｇ | 618,130 | 1.32% | 256 | 259 | 254 | 259 | 645,800 | ▲ | 0.04% |
| 2025-05-01 | 3911 | Ａｉｍｉｎｇ | 887,830 | 1.90% | 318 | 319 | 297 | 303 | 7,058,300 | ▲ | 0.57% |
| 2025-05-02 | 3911 | Ａｉｍｉｎｇ | 991,430 | 2.12% | 305 | 305 | 280 | 280 | 2,958,200 | ▲ | 0.22% |
| 2025-05-07 | 3911 | Ａｉｍｉｎｇ | 1,061,430 | 2.27% | 287 | 296 | 280 | 295 | 3,594,800 | ▲ | 0.14% |
| 2025-05-09 | 3911 | Ａｉｍｉｎｇ | 1,107,930 | 2.37% | 286 | 288 | 277 | 277 | 901,300 | ▲ | 0.1% |
| 2025-05-16 | 3911 | Ａｉｍｉｎｇ | 1,124,730 | 2.40% | 274 | 278 | 269 | 276 | 494,200 | ▲ | 0.02% |
| 2025-05-19 | 3911 | Ａｉｍｉｎｇ | 1,281,830 | 2.74% | 275 | 275 | 253 | 260 | 2,055,500 | ▲ | 0.34% |
| 2025-05-21 | 3911 | Ａｉｍｉｎｇ | 1,371,430 | 2.93% | 263 | 263 | 251 | 251 | 734,200 | ▲ | 0.18% |
| 2025-05-26 | 3911 | Ａｉｍｉｎｇ | 1,281,030 | 2.74% | 250 | 261 | 250 | 256 | 559,100 | ▼ | -0.18% |
| 2025-05-27 | 3911 | Ａｉｍｉｎｇ | 1,207,730 | 2.58% | 255 | 263 | 255 | 261 | 363,400 | ▼ | -0.16% |
| 2025-05-28 | 3911 | Ａｉｍｉｎｇ | 1,131,730 | 2.42% | 262 | 271 | 262 | 268 | 456,300 | ▼ | -0.16% |
| 2025-06-02 | 3911 | Ａｉｍｉｎｇ | 1,112,530 | 2.38% | 261 | 263 | 258 | 261 | 401,100 | ▼ | -0.04% |
| 2024-03-11 | 3912 | モバファク | 58,200 | 0.65% | 720 | 722 | 708 | 717 | 34,300 | ▲ | 0.14% |
| 2024-03-21 | 3912 | モバファク | 53,400 | 0.59% | 756 | 758 | 747 | 749 | 14,200 | ▼ | -0.06% |
| 2024-04-12 | 3912 | モバファク | 53,600 | 0.60% | 715 | 716 | 707 | 707 | 11,500 | ▲ | 0.01% |
| 2024-05-13 | 3912 | モバファク | 53,000 | 0.59% | 682 | 691 | 678 | 691 | 11,300 | ▼ | -0.01% |
| 2024-05-21 | 3912 | モバファク | 43,700 | 0.48% | 694 | 694 | 676 | 676 | 10,800 | ▼ | -0.1% |
| 2024-03-11 | 3913 | ＧｒｅｅｎＢ | 21,700 | 0.92% | 1,046 | 1,092 | 866 | 926 | 617,100 | ▲ | 0.52% |
| 2024-03-12 | 3913 | ＧｒｅｅｎＢ | 28,100 | 1.19% | 938 | 989 | 875 | 902 | 355,000 | ▲ | 0.26% |
| 2024-03-13 | 3913 | ＧｒｅｅｎＢ | 12,600 | 0.53% | 917 | 929 | 833 | 855 | 254,700 | ▼ | -0.65% |
| 2024-03-14 | 3913 | ＧｒｅｅｎＢ | 10,500 | 0.44% | 869 | 885 | 833 | 863 | 81,200 | ▼ | -0.09% |
| 2024-03-29 | 3913 | ＧｒｅｅｎＢ | 14,700 | 0.62% | 707 | 856 | 677 | 684 | 397,800 | ▲ | 0.37% |
| 2024-04-05 | 3913 | ＧｒｅｅｎＢ | 13,500 | 0.57% | 631 | 657 | 631 | 643 | 31,000 | ▼ | -0.05% |
| 2024-04-18 | 3913 | ＧｒｅｅｎＢ | 11,700 | 0.49% | 612 | 653 | 612 | 645 | 26,000 | ▼ | -0.07% |
| 2024-04-19 | 3913 | ＧｒｅｅｎＢ | 11,800 | 0.50% | 641 | 653 | 608 | 632 | 30,500 | ▲ | 0.01% |
| 2024-04-22 | 3913 | ＧｒｅｅｎＢ | 11,700 | 0.49% | 622 | 625 | 611 | 624 | 9,400 | ▼ | -0.01% |
| 2024-03-01 | 3914 | ＪＩＧＳＡＷ | 266,717 | 3.95% | 4,305 | 4,350 | 4,215 | 4,230 | 37,200 | ▲ | 0.13% |
| 2024-03-06 | 3914 | ＪＩＧＳＡＷ | 271,517 | 4.02% | 4,230 | 4,380 | 4,160 | 4,275 | 40,500 | ▲ | 0.06% |
| 2024-03-08 | 3914 | ＪＩＧＳＡＷ | 269,517 | 3.99% | 4,240 | 4,410 | 4,240 | 4,315 | 65,500 | ▼ | -0.02% |
| 2024-03-12 | 3914 | ＪＩＧＳＡＷ | 270,817 | 4.01% | 3,990 | 4,145 | 3,990 | 4,130 | 44,100 | ▲ | 0.01% |
| 2024-03-13 | 3914 | ＪＩＧＳＡＷ | 269,717 | 3.99% | 4,165 | 4,195 | 4,050 | 4,115 | 40,800 | ▼ | -0.01% |
| 2024-04-01 | 3914 | ＪＩＧＳＡＷ | 272,417 | 4.03% | 4,210 | 4,460 | 4,200 | 4,330 | 129,200 | ▲ | 0.04% |
| 2024-04-02 | 3914 | ＪＩＧＳＡＷ | 277,517 | 4.11% | 4,325 | 4,325 | 4,190 | 4,255 | 57,800 | ▲ | 0.08% |
| 2024-04-04 | 3914 | ＪＩＧＳＡＷ | 285,017 | 4.22% | 4,265 | 4,330 | 3,980 | 4,065 | 96,000 | ▲ | 0.1% |
| 2024-04-08 | 3914 | ＪＩＧＳＡＷ | 291,017 | 4.31% | 4,015 | 4,410 | 3,980 | 4,180 | 216,800 | ▲ | 0.08% |
| 2024-04-09 | 3914 | ＪＩＧＳＡＷ | 298,917 | 4.42% | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 | ▲ | 0.11% |
| 2024-04-12 | 3914 | ＪＩＧＳＡＷ | 307,417 | 4.55% | 3,990 | 4,020 | 3,940 | 3,990 | 23,100 | ▲ | 0.12% |
| 2024-04-15 | 3914 | ＪＩＧＳＡＷ | 321,217 | 4.75% | 3,970 | 3,970 | 3,870 | 3,870 | 46,900 | ▲ | 0.2% |
| 2024-04-26 | 3914 | ＪＩＧＳＡＷ | 325,417 | 4.82% | 3,785 | 3,855 | 3,740 | 3,835 | 26,100 | ▲ | 0.07% |
| 2024-05-08 | 3914 | ＪＩＧＳＡＷ | 319,817 | 4.73% | 3,795 | 4,095 | 3,760 | 4,080 | 75,900 | ▼ | -0.08% |
| 2024-05-09 | 3914 | ＪＩＧＳＡＷ | 313,117 | 4.63% | 4,080 | 4,110 | 3,975 | 4,050 | 37,900 | ▼ | -0.1% |
| 2024-05-10 | 3914 | ＪＩＧＳＡＷ | 309,917 | 4.59% | 4,120 | 4,320 | 4,115 | 4,190 | 64,300 | ▼ | -0.04% |
| 2024-05-17 | 3914 | ＪＩＧＳＡＷ | 301,017 | 4.45% | 4,160 | 4,285 | 4,150 | 4,235 | 36,000 | ▼ | -0.13% |
| 2024-05-21 | 3914 | ＪＩＧＳＡＷ | 294,917 | 4.36% | 4,090 | 4,115 | 4,030 | 4,060 | 15,000 | ▼ | -0.08% |
| 2024-05-24 | 3914 | ＪＩＧＳＡＷ | 289,717 | 4.29% | 3,850 | 3,995 | 3,840 | 3,955 | 18,700 | ▼ | -0.07% |
| 2024-06-05 | 3914 | ＪＩＧＳＡＷ | 283,517 | 4.19% | 4,040 | 4,060 | 3,940 | 3,940 | 15,300 | ▼ | -0.09% |
| 2024-06-06 | 3914 | ＪＩＧＳＡＷ | 284,617 | 4.21% | 4,010 | 4,010 | 3,875 | 3,875 | 20,100 | ▲ | 0.01% |
| 2024-06-10 | 3914 | ＪＩＧＳＡＷ | 283,017 | 4.19% | 3,945 | 4,050 | 3,940 | 4,030 | 11,600 | ▼ | -0.01% |
| 2024-07-09 | 3914 | ＪＩＧＳＡＷ | 289,517 | 4.28% | 4,440 | 4,840 | 4,430 | 4,720 | 113,600 | ▲ | 0.08% |
| 2024-07-10 | 3914 | ＪＩＧＳＡＷ | 291,317 | 4.31% | 4,730 | 4,785 | 4,640 | 4,760 | 64,600 | ▲ | 0.02% |
| 2024-07-11 | 3914 | ＪＩＧＳＡＷ | 288,217 | 4.26% | 4,760 | 4,770 | 4,625 | 4,735 | 31,000 | ▼ | -0.04% |
| 2024-07-16 | 3914 | ＪＩＧＳＡＷ | 281,017 | 4.16% | 5,000 | 5,160 | 4,975 | 5,070 | 76,100 | ▼ | -0.09% |
| 2024-07-17 | 3914 | ＪＩＧＳＡＷ | 272,817 | 4.04% | 5,170 | 5,390 | 5,120 | 5,190 | 80,300 | ▼ | -0.12% |
| 2024-07-19 | 3914 | ＪＩＧＳＡＷ | 267,717 | 3.96% | 5,200 | 5,220 | 5,070 | 5,080 | 26,500 | ▼ | -0.08% |
| 2024-07-23 | 3914 | ＪＩＧＳＡＷ | 260,917 | 3.86% | 4,950 | 5,070 | 4,950 | 5,040 | 22,700 | ▼ | -0.1% |
| 2024-07-25 | 3914 | ＪＩＧＳＡＷ | 256,317 | 3.79% | 4,885 | 5,200 | 4,865 | 5,090 | 45,900 | ▼ | -0.06% |
| 2024-07-29 | 3914 | ＪＩＧＳＡＷ | 248,917 | 3.68% | 5,010 | 5,020 | 4,650 | 4,725 | 55,800 | ▼ | -0.1% |
| 2024-07-31 | 3914 | ＪＩＧＳＡＷ | 239,817 | 3.55% | 4,605 | 4,795 | 4,460 | 4,795 | 29,800 | ▼ | -0.13% |
| 2024-08-02 | 3914 | ＪＩＧＳＡＷ | 233,717 | 3.46% | 4,430 | 4,565 | 4,240 | 4,310 | 73,100 | ▼ | -0.08% |
| 2024-08-30 | 3914 | ＪＩＧＳＡＷ | 229,317 | 3.39% | 4,620 | 4,750 | 4,600 | 4,650 | 9,700 | ▼ | -0.06% |
| 2024-09-11 | 3914 | ＪＩＧＳＡＷ | 231,217 | 3.42% | 4,595 | 4,650 | 4,365 | 4,400 | 18,000 | ▲ | 0.02% |
| 2024-09-13 | 3914 | ＪＩＧＳＡＷ | 228,717 | 3.38% | 4,650 | 4,855 | 4,610 | 4,775 | 30,900 | ▼ | -0.04% |
| 2024-11-07 | 3914 | ＪＩＧＳＡＷ | 229,717 | 3.40% | 3,830 | 3,830 | 3,650 | 3,675 | 96,200 | ▲ | 0.02% |
| 2024-11-08 | 3914 | ＪＩＧＳＡＷ | 229,117 | 3.39% | 3,675 | 3,775 | 3,665 | 3,755 | 30,300 | ▼ | -0% |
| 2024-11-26 | 3914 | ＪＩＧＳＡＷ | 229,717 | 3.40% | 3,670 | 3,680 | 3,635 | 3,660 | 29,700 | ▲ | 0% |
| 2024-11-29 | 3914 | ＪＩＧＳＡＷ | 229,217 | 3.39% | 3,635 | 3,685 | 3,600 | 3,670 | 11,200 | ▼ | -0% |
| 2024-12-06 | 3914 | ＪＩＧＳＡＷ | 230,417 | 3.41% | 3,580 | 3,580 | 3,540 | 3,575 | 18,000 | ▲ | 0.02% |
| 2024-12-09 | 3914 | ＪＩＧＳＡＷ | 229,417 | 3.39% | 3,580 | 3,635 | 3,580 | 3,620 | 11,600 | ▼ | -0.02% |
| 2024-12-10 | 3914 | ＪＩＧＳＡＷ | 229,617 | 3.40% | 3,635 | 3,740 | 3,605 | 3,740 | 27,900 | ▲ | 0% |
| 2024-12-12 | 3914 | ＪＩＧＳＡＷ | 229,117 | 3.39% | 3,660 | 3,740 | 3,660 | 3,720 | 19,200 | ▼ | -0% |
| 2024-12-17 | 3914 | ＪＩＧＳＡＷ | 230,417 | 3.41% | 3,590 | 3,600 | 3,510 | 3,535 | 44,100 | ▲ | 0.02% |
| 2024-12-25 | 3914 | ＪＩＧＳＡＷ | 229,417 | 3.39% | 3,440 | 3,500 | 3,380 | 3,405 | 35,900 | ▼ | -0.02% |
| 2024-12-30 | 3914 | ＪＩＧＳＡＷ | 232,417 | 3.44% | 3,450 | 3,450 | 3,355 | 3,380 | 43,300 | ▲ | 0.04% |
| 2025-01-20 | 3914 | ＪＩＧＳＡＷ | 227,617 | 3.37% | 3,135 | 3,210 | 3,110 | 3,190 | 20,200 | ▼ | -0.06% |
| 2025-01-22 | 3914 | ＪＩＧＳＡＷ | 221,517 | 3.28% | 3,255 | 3,290 | 3,205 | 3,230 | 19,900 | ▼ | -0.09% |
| 2025-01-29 | 3914 | ＪＩＧＳＡＷ | 216,017 | 3.19% | 3,255 | 3,330 | 3,245 | 3,290 | 23,600 | ▼ | -0.08% |
| 2025-01-30 | 3914 | ＪＩＧＳＡＷ | 217,517 | 3.22% | 3,320 | 3,350 | 3,310 | 3,325 | 20,400 | ▲ | 0.03% |
| 2025-03-14 | 3914 | ＪＩＧＳＡＷ | 216,017 | 3.19% | 3,335 | 3,435 | 3,260 | 3,420 | 33,200 | ▼ | -0.03% |
| 2025-03-17 | 3914 | ＪＩＧＳＡＷ | 217,017 | 3.21% | 3,475 | 3,475 | 3,395 | 3,425 | 14,500 | ▲ | 0.02% |
| 2025-04-07 | 3914 | ＪＩＧＳＡＷ | 214,717 | 3.18% | 2,450 | 2,699 | 2,431 | 2,486 | 57,400 | ▼ | -0.02% |
| 2025-04-11 | 3914 | ＪＩＧＳＡＷ | 216,167 | 3.20% | 2,680 | 2,819 | 2,643 | 2,807 | 14,400 | ▲ | 0.02% |
| 2025-04-14 | 3914 | ＪＩＧＳＡＷ | 214,967 | 3.18% | 2,838 | 2,950 | 2,829 | 2,830 | 17,500 | ▼ | -0.02% |
| 2025-05-08 | 3914 | ＪＩＧＳＡＷ | 221,042 | 3.27% | 2,901 | 2,945 | 2,815 | 2,830 | 61,100 | ▲ | 0.08% |
| 2025-05-26 | 3914 | ＪＩＧＳＡＷ | 222,942 | 3.30% | 2,650 | 2,726 | 2,644 | 2,699 | 13,500 | ▲ | 0.02% |
| 2025-05-29 | 3914 | ＪＩＧＳＡＷ | 234,942 | 3.48% | 2,738 | 2,738 | 2,715 | 2,722 | 7,300 | ▲ | 0.18% |
| 2024-03-04 | 3915 | テラスカイ | 105,012 | 0.81% | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 | ▲ | 0.05% |
| 2024-03-21 | 3915 | テラスカイ | 102,912 | 0.79% | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 | ▼ | -0.02% |
| 2024-03-22 | 3915 | テラスカイ | 103,712 | 0.80% | 1,522 | 1,522 | 1,501 | 1,515 | 45,800 | ▲ | 0.01% |
| 2024-03-25 | 3915 | テラスカイ | 116,012 | 0.90% | 1,500 | 1,507 | 1,466 | 1,468 | 120,600 | ▲ | 0.09% |
| 2024-03-26 | 3915 | テラスカイ | 131,212 | 1.01% | 1,468 | 1,468 | 1,423 | 1,433 | 145,400 | ▲ | 0.1% |
| 2024-03-28 | 3915 | テラスカイ | 143,712 | 1.11% | 1,442 | 1,457 | 1,425 | 1,425 | 60,600 | ▲ | 0.1% |
| 2024-04-05 | 3915 | テラスカイ | 133,612 | 1.03% | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 | ▼ | -0.08% |
| 2024-04-10 | 3915 | テラスカイ | 126,912 | 0.98% | 1,410 | 1,442 | 1,410 | 1,416 | 43,300 | ▼ | -0.05% |
| 2024-04-12 | 3915 | テラスカイ | 129,012 | 1.00% | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 | ▲ | 0.02% |
| 2024-04-16 | 3915 | テラスカイ | 147,812 | 1.14% | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | ▲ | 0.13% |
| 2024-04-17 | 3915 | テラスカイ | 164,212 | 1.27% | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 | ▲ | 0.13% |
| 2024-04-19 | 3915 | テラスカイ | 169,212 | 1.31% | 2,167 | 2,205 | 1,997 | 2,021 | 774,100 | ▲ | 0.04% |
| 2024-04-22 | 3915 | テラスカイ | 155,012 | 1.20% | 1,999 | 2,170 | 1,995 | 2,115 | 579,900 | ▼ | -0.11% |
| 2024-04-23 | 3915 | テラスカイ | 153,212 | 1.19% | 2,136 | 2,210 | 2,115 | 2,182 | 420,600 | ▼ | -0.01% |
| 2024-04-25 | 3915 | テラスカイ | 129,112 | 1.00% | 2,115 | 2,136 | 2,044 | 2,060 | 274,400 | ▼ | -0.18% |
| 2024-04-26 | 3915 | テラスカイ | 128,312 | 0.99% | 2,060 | 2,080 | 2,025 | 2,035 | 178,000 | ▼ | -0.01% |
| 2024-05-08 | 3915 | テラスカイ | 103,512 | 0.80% | 2,016 | 2,117 | 2,007 | 2,095 | 178,800 | ▼ | -0.18% |
| 2024-05-09 | 3915 | テラスカイ | 89,312 | 0.69% | 2,119 | 2,185 | 2,062 | 2,090 | 207,300 | ▼ | -0.11% |
| 2024-05-13 | 3915 | テラスカイ | 76,912 | 0.59% | 2,020 | 2,042 | 1,999 | 2,029 | 88,000 | ▼ | -0.09% |
| 2024-05-16 | 3915 | テラスカイ | 61,812 | 0.48% | 1,990 | 1,999 | 1,948 | 1,970 | 153,000 | ▼ | -0.1% |
| 2024-07-09 | 3915 | テラスカイ | 65,812 | 0.50% | 2,100 | 2,128 | 2,087 | 2,090 | 98,200 | ▲ | 0.04% |
| 2024-07-12 | 3915 | テラスカイ | 87,812 | 0.67% | 2,000 | 2,079 | 1,996 | 2,033 | 146,200 | ▲ | 0.17% |
| 2024-07-16 | 3915 | テラスカイ | 74,812 | 0.57% | 2,220 | 2,306 | 2,135 | 2,195 | 440,000 | ▼ | -0.1% |
| 2024-07-17 | 3915 | テラスカイ | 79,312 | 0.61% | 2,180 | 2,189 | 2,107 | 2,138 | 148,300 | ▲ | 0.04% |
| 2024-07-24 | 3915 | テラスカイ | 76,112 | 0.58% | 2,183 | 2,215 | 2,142 | 2,151 | 59,000 | ▼ | -0.03% |
| 2024-08-02 | 3915 | テラスカイ | 77,512 | 0.60% | 2,027 | 2,042 | 1,956 | 1,956 | 114,200 | ▲ | 0.02% |
| 2024-08-05 | 3915 | テラスカイ | 75,712 | 0.58% | 1,796 | 1,869 | 1,610 | 1,667 | 182,900 | ▼ | -0.02% |
| 2024-08-07 | 3915 | テラスカイ | 81,912 | 0.63% | 1,808 | 1,955 | 1,808 | 1,868 | 82,700 | ▲ | 0.05% |
| 2024-08-13 | 3915 | テラスカイ | 92,912 | 0.71% | 1,905 | 1,953 | 1,902 | 1,943 | 47,100 | ▲ | 0.07% |
| 2024-08-19 | 3915 | テラスカイ | 104,312 | 0.80% | 2,213 | 2,317 | 2,207 | 2,218 | 210,500 | ▲ | 0.09% |
| 2024-08-20 | 3915 | テラスカイ | 99,112 | 0.76% | 2,237 | 2,369 | 2,208 | 2,328 | 207,200 | ▼ | -0.04% |
| 2024-08-21 | 3915 | テラスカイ | 109,512 | 0.84% | 2,312 | 2,373 | 2,303 | 2,364 | 103,500 | ▲ | 0.07% |
| 2024-08-22 | 3915 | テラスカイ | 122,812 | 0.95% | 2,345 | 2,475 | 2,314 | 2,467 | 174,900 | ▲ | 0.1% |
| 2024-08-26 | 3915 | テラスカイ | 108,812 | 0.84% | 2,350 | 2,467 | 2,336 | 2,460 | 137,300 | ▼ | -0.1% |
| 2024-09-04 | 3915 | テラスカイ | 89,212 | 0.69% | 2,406 | 2,459 | 2,350 | 2,361 | 68,100 | ▼ | -0.09% |
| 2024-09-09 | 3915 | テラスカイ | 77,412 | 0.59% | 2,100 | 2,219 | 2,090 | 2,206 | 72,200 | ▼ | -0.09% |
| 2024-09-10 | 3915 | テラスカイ | 77,912 | 0.60% | 2,207 | 2,226 | 2,178 | 2,185 | 54,600 | ▲ | 0.01% |
| 2024-09-11 | 3915 | テラスカイ | 74,512 | 0.57% | 2,200 | 2,200 | 2,077 | 2,112 | 61,800 | ▼ | -0.03% |
| 2024-09-27 | 3915 | テラスカイ | 64,512 | 0.49% | 2,229 | 2,253 | 2,224 | 2,249 | 50,100 | ▼ | -0.07% |
| 2024-10-08 | 3915 | テラスカイ | 88,712 | 0.68% | 2,198 | 2,207 | 2,111 | 2,129 | 159,800 | ▲ | 0.19% |
| 2024-10-15 | 3915 | テラスカイ | 105,912 | 0.81% | 2,188 | 2,194 | 2,060 | 2,113 | 226,500 | ▲ | 0.13% |
| 2024-10-18 | 3915 | テラスカイ | 93,612 | 0.72% | 1,895 | 1,896 | 1,835 | 1,855 | 185,000 | ▼ | -0.09% |
| 2024-10-25 | 3915 | テラスカイ | 90,312 | 0.69% | 1,790 | 1,813 | 1,773 | 1,810 | 83,100 | ▼ | -0.03% |
| 2024-10-28 | 3915 | テラスカイ | 91,212 | 0.70% | 1,810 | 1,845 | 1,801 | 1,828 | 63,300 | ▲ | 0.01% |
| 2024-10-30 | 3915 | テラスカイ | 89,420 | 0.69% | 1,858 | 1,874 | 1,837 | 1,850 | 156,300 | ▼ | -0.01% |
| 2024-11-25 | 3915 | テラスカイ | 76,620 | 0.59% | 1,960 | 2,026 | 1,956 | 1,980 | 92,900 | ▼ | -0.09% |
| 2024-11-26 | 3915 | テラスカイ | 82,420 | 0.63% | 1,965 | 1,980 | 1,931 | 1,959 | 53,700 | ▲ | 0.04% |
| 2024-12-02 | 3915 | テラスカイ | 74,720 | 0.57% | 1,920 | 1,982 | 1,906 | 1,975 | 71,600 | ▼ | -0.06% |
| 2024-12-06 | 3915 | テラスカイ | 78,320 | 0.60% | 2,008 | 2,008 | 1,950 | 1,971 | 82,500 | ▲ | 0.03% |
| 2024-12-10 | 3915 | テラスカイ | 76,520 | 0.59% | 2,041 | 2,047 | 2,009 | 2,012 | 40,200 | ▼ | -0.01% |
| 2024-12-11 | 3915 | テラスカイ | 78,220 | 0.60% | 2,022 | 2,024 | 1,986 | 2,021 | 41,700 | ▲ | 0.01% |
| 2024-12-17 | 3915 | テラスカイ | 93,120 | 0.72% | 2,048 | 2,129 | 2,039 | 2,117 | 135,900 | ▲ | 0.12% |
| 2024-12-18 | 3915 | テラスカイ | 107,120 | 0.82% | 2,159 | 2,169 | 2,112 | 2,116 | 132,300 | ▲ | 0.09% |
| 2024-12-19 | 3915 | テラスカイ | 120,620 | 0.93% | 2,085 | 2,172 | 2,068 | 2,162 | 143,400 | ▲ | 0.11% |
| 2024-12-23 | 3915 | テラスカイ | 132,220 | 1.02% | 2,105 | 2,197 | 2,105 | 2,187 | 122,700 | ▲ | 0.08% |
| 2024-12-24 | 3915 | テラスカイ | 143,820 | 1.11% | 2,150 | 2,186 | 2,137 | 2,156 | 118,700 | ▲ | 0.09% |
| 2024-12-26 | 3915 | テラスカイ | 159,620 | 1.23% | 2,174 | 2,230 | 2,168 | 2,174 | 142,700 | ▲ | 0.11% |
| 2024-12-30 | 3915 | テラスカイ | 179,720 | 1.39% | 2,260 | 2,320 | 2,235 | 2,304 | 163,200 | ▲ | 0.15% |
| 2025-01-06 | 3915 | テラスカイ | 203,320 | 1.57% | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 | ▲ | 0.18% |
| 2025-01-07 | 3915 | テラスカイ | 218,220 | 1.68% | 2,515 | 2,664 | 2,511 | 2,567 | 593,900 | ▲ | 0.1% |
| 2025-01-08 | 3915 | テラスカイ | 203,220 | 1.57% | 2,583 | 2,620 | 2,505 | 2,585 | 319,000 | ▼ | -0.1% |
| 2025-01-09 | 3915 | テラスカイ | 181,420 | 1.40% | 2,385 | 2,570 | 2,345 | 2,530 | 461,300 | ▼ | -0.17% |
| 2025-01-10 | 3915 | テラスカイ | 179,320 | 1.38% | 2,522 | 2,657 | 2,521 | 2,645 | 321,400 | ▼ | -0.02% |
| 2025-01-16 | 3915 | テラスカイ | 159,520 | 1.23% | 2,619 | 2,665 | 2,446 | 2,582 | 334,400 | ▼ | -0.14% |
| 2025-01-17 | 3915 | テラスカイ | 151,920 | 1.17% | 2,579 | 2,643 | 2,570 | 2,609 | 182,900 | ▼ | -0.06% |
| 2025-01-22 | 3915 | テラスカイ | 115,720 | 0.89% | 2,524 | 2,626 | 2,507 | 2,605 | 218,700 | ▼ | -0.27% |
| 2025-01-29 | 3915 | テラスカイ | 127,820 | 0.98% | 2,651 | 2,772 | 2,639 | 2,730 | 279,500 | ▲ | 0.08% |
| 2025-02-03 | 3915 | テラスカイ | 138,720 | 1.07% | 2,590 | 2,610 | 2,472 | 2,498 | 231,100 | ▲ | 0.09% |
| 2025-02-03 | 3915 | テラスカイ | 138,720 | 1.07% | 2,590 | 2,610 | 2,472 | 2,498 | 231,100 | ▲ | 0.09% |
| 2025-02-04 | 3915 | テラスカイ | 129,020 | 0.99% | 2,498 | 2,609 | 2,492 | 2,593 | 153,900 | ▼ | -0.08% |
| 2025-02-04 | 3915 | テラスカイ | 129,020 | 0.99% | 2,498 | 2,609 | 2,492 | 2,593 | 153,900 | ▼ | -0.08% |
| 2025-02-10 | 3915 | テラスカイ | 135,220 | 1.04% | 2,472 | 2,538 | 2,468 | 2,483 | 112,500 | ▲ | 0.05% |
| 2025-02-10 | 3915 | テラスカイ | 135,220 | 1.04% | 2,472 | 2,538 | 2,468 | 2,483 | 112,500 | ▲ | 0.05% |
| 2025-02-25 | 3915 | テラスカイ | 127,220 | 0.98% | 2,318 | 2,359 | 2,290 | 2,294 | 103,400 | ▼ | -0.06% |
| 2025-02-26 | 3915 | テラスカイ | 140,020 | 1.08% | 2,277 | 2,295 | 2,210 | 2,275 | 275,400 | ▲ | 0.1% |
| 2025-03-12 | 3915 | テラスカイ | 143,220 | 1.10% | 2,234 | 2,312 | 2,217 | 2,220 | 100,300 | ▲ | 0.02% |
| 2025-03-21 | 3915 | テラスカイ | 136,920 | 1.05% | 2,279 | 2,292 | 2,223 | 2,240 | 62,300 | ▼ | -0.05% |
| 2025-03-31 | 3915 | テラスカイ | 126,620 | 0.98% | 2,080 | 2,097 | 2,041 | 2,041 | 68,400 | ▼ | -0.07% |
| 2025-04-02 | 3915 | テラスカイ | 109,520 | 0.84% | 2,064 | 2,073 | 2,008 | 2,058 | 62,800 | ▼ | -0.14% |
| 2025-04-04 | 3915 | テラスカイ | 117,220 | 0.90% | 1,922 | 1,930 | 1,831 | 1,885 | 141,100 | ▲ | 0.06% |
| 2025-04-07 | 3915 | テラスカイ | 103,720 | 0.80% | 1,565 | 1,675 | 1,556 | 1,582 | 200,000 | ▼ | -0.09% |
| 2025-04-09 | 3915 | テラスカイ | 101,820 | 0.78% | 1,759 | 1,759 | 1,633 | 1,671 | 145,200 | ▼ | -0.02% |
| 2025-04-14 | 3915 | テラスカイ | 133,720 | 1.03% | 1,953 | 2,005 | 1,902 | 2,000 | 418,000 | ▲ | 0.25% |
| 2025-04-15 | 3915 | テラスカイ | 99,020 | 0.76% | 2,300 | 2,459 | 2,220 | 2,409 | 1,608,400 | ▼ | -0.27% |
| 2025-04-16 | 3915 | テラスカイ | 80,720 | 0.62% | 2,370 | 2,440 | 2,306 | 2,321 | 612,000 | ▼ | -0.14% |
| 2025-04-17 | 3915 | テラスカイ | 74,720 | 0.57% | 2,312 | 2,395 | 2,291 | 2,295 | 315,600 | ▼ | -0.05% |
| 2025-04-18 | 3915 | テラスカイ | 61,420 | 0.47% | 2,300 | 2,510 | 2,297 | 2,510 | 468,000 | ▼ | -0.09% |
| 2025-05-26 | 3915 | テラスカイ | 77,420 | 0.59% | 2,818 | 2,875 | 2,783 | 2,811 | 162,900 | ▲ | 0.09% |
| 2025-05-27 | 3915 | テラスカイ | 90,620 | 0.70% | 2,855 | 2,888 | 2,816 | 2,851 | 105,200 | ▲ | 0.1% |
| 2025-05-28 | 3915 | テラスカイ | 104,520 | 0.80% | 2,874 | 2,887 | 2,812 | 2,850 | 153,000 | ▲ | 0.1% |
| 2025-05-29 | 3915 | テラスカイ | 120,620 | 0.93% | 2,900 | 2,957 | 2,856 | 2,891 | 195,200 | ▲ | 0.13% |
| 2024-09-27 | 3918 | ＰＣＩＨＤ | 60,716 | 0.59% | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | ▲ | 0.59% |
| 2024-09-30 | 3918 | ＰＣＩＨＤ | 60,816 | 0.60% | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 | ▲ | 0.01% |
| 2024-10-07 | 3918 | ＰＣＩＨＤ | 60,716 | 0.59% | 1,001 | 1,007 | 995 | 1,005 | 12,400 | ▼ | -0.01% |
| 2024-10-30 | 3918 | ＰＣＩＨＤ | 61,716 | 0.60% | 945 | 954 | 939 | 946 | 52,700 | ▲ | 0.01% |
| 2024-10-31 | 3918 | ＰＣＩＨＤ | 60,516 | 0.59% | 945 | 963 | 942 | 963 | 11,600 | ▼ | -0.01% |
| 2024-11-18 | 3918 | ＰＣＩＨＤ | 60,816 | 0.60% | 930 | 950 | 930 | 930 | 6,200 | ▲ | 0.01% |
| 2024-11-19 | 3918 | ＰＣＩＨＤ | 60,616 | 0.59% | 930 | 939 | 930 | 930 | 2,900 | ▼ | -0.01% |
| 2024-12-27 | 3918 | ＰＣＩＨＤ | 17,237 | 0.17% | 863 | 885 | 863 | 885 | 10,700 | ▼ | -0.41% |
| 2024-03-04 | 3925 | ダブスタ | 115,632 | 0.85% | 1,828 | 1,881 | 1,821 | 1,832 | 103,500 | ▼ | -0.08% |
| 2024-03-05 | 3925 | ダブスタ | 105,932 | 0.78% | 1,815 | 1,823 | 1,761 | 1,818 | 123,400 | ▼ | -0.06% |
| 2024-03-06 | 3925 | ダブスタ | 87,932 | 0.64% | 1,812 | 1,870 | 1,807 | 1,862 | 116,900 | ▼ | -0.14% |
| 2024-03-07 | 3925 | ダブスタ | 75,832 | 0.55% | 1,902 | 1,909 | 1,843 | 1,903 | 130,100 | ▼ | -0.08% |
| 2024-03-11 | 3925 | ダブスタ | 84,832 | 0.62% | 1,848 | 1,871 | 1,800 | 1,810 | 156,900 | ▲ | 0.06% |
| 2024-03-12 | 3925 | ダブスタ | 80,332 | 0.59% | 1,785 | 1,883 | 1,784 | 1,881 | 91,500 | ▼ | -0.03% |
| 2024-03-13 | 3925 | ダブスタ | 85,432 | 0.62% | 1,905 | 1,930 | 1,861 | 1,875 | 84,700 | ▲ | 0.03% |
| 2024-03-19 | 3925 | ダブスタ | 79,232 | 0.58% | 1,883 | 1,900 | 1,865 | 1,890 | 54,300 | ▼ | -0.04% |
| 2024-03-26 | 3925 | ダブスタ | 84,532 | 0.62% | 1,910 | 1,928 | 1,878 | 1,894 | 63,400 | ▲ | 0.04% |
| 2024-03-29 | 3925 | ダブスタ | 78,932 | 0.58% | 1,820 | 1,864 | 1,817 | 1,864 | 61,500 | ▼ | -0.04% |
| 2024-04-08 | 3925 | ダブスタ | 67,732 | 0.49% | 1,725 | 1,742 | 1,716 | 1,742 | 36,500 | ▼ | -0.08% |
| 2024-03-04 | 3926 | オープンドア | 313,818 | 1.00% | 727 | 728 | 700 | 702 | 454,700 | ▲ | 0.02% |
| 2024-03-19 | 3926 | オープンドア | 344,418 | 1.10% | 805 | 817 | 794 | 817 | 287,500 | ▲ | 0.1% |
| 2024-03-26 | 3926 | オープンドア | 343,718 | 1.09% | 830 | 832 | 810 | 814 | 179,000 | ▼ | -0.01% |
| 2024-04-11 | 3926 | オープンドア | 311,818 | 0.99% | 750 | 764 | 742 | 753 | 90,200 | ▼ | -0.1% |
| 2024-04-23 | 3926 | オープンドア | 278,518 | 0.89% | 738 | 749 | 732 | 745 | 74,900 | ▼ | -0.09% |
| 2024-05-07 | 3926 | オープンドア | 230,518 | 0.73% | 732 | 745 | 726 | 729 | 126,600 | ▼ | -0.16% |
| 2024-05-14 | 3926 | オープンドア | 265,918 | 0.85% | 632 | 663 | 632 | 663 | 248,800 | ▲ | 0.12% |
| 2024-05-15 | 3926 | オープンドア | 300,618 | 0.96% | 668 | 668 | 636 | 640 | 168,700 | ▲ | 0.1% |
| 2024-05-16 | 3926 | オープンドア | 319,718 | 1.02% | 641 | 653 | 635 | 642 | 111,300 | ▲ | 0.06% |
| 2024-05-29 | 3926 | オープンドア | 353,618 | 1.13% | 615 | 615 | 578 | 578 | 312,200 | ▲ | 0.1% |
| 2024-05-30 | 3926 | オープンドア | 339,218 | 1.08% | 560 | 579 | 554 | 576 | 210,200 | ▼ | -0.04% |
| 2024-06-03 | 3926 | オープンドア | 347,118 | 1.11% | 600 | 612 | 591 | 594 | 119,800 | ▲ | 0.03% |
| 2024-06-18 | 3926 | オープンドア | 378,318 | 1.21% | 621 | 658 | 621 | 655 | 105,800 | ▲ | 0.09% |
| 2024-07-19 | 3926 | オープンドア | 373,918 | 1.19% | 715 | 725 | 708 | 708 | 39,100 | ▼ | -0.02% |
| 2024-08-13 | 3926 | オープンドア | 342,318 | 1.09% | 634 | 665 | 605 | 661 | 384,300 | ▼ | -0.09% |
| 2024-10-07 | 3926 | オープンドア | 286,618 | 0.91% | 683 | 702 | 671 | 679 | 140,200 | ▲ | 0.02% |
| 2024-11-06 | 3926 | オープンドア | 281,318 | 0.89% | 693 | 702 | 687 | 695 | 58,400 | ▼ | -0.02% |
| 2024-11-07 | 3926 | オープンドア | 282,018 | 0.90% | 699 | 710 | 697 | 699 | 55,000 | ▲ | 0.01% |
| 2024-11-08 | 3926 | オープンドア | 266,918 | 0.85% | 699 | 713 | 695 | 696 | 118,400 | ▼ | -0.05% |
| 2024-11-11 | 3926 | オープンドア | 296,518 | 0.94% | 658 | 658 | 629 | 633 | 296,500 | ▲ | 0.08% |
| 2024-11-12 | 3926 | オープンドア | 338,718 | 1.08% | 636 | 644 | 594 | 594 | 319,400 | ▲ | 0.14% |
| 2024-11-21 | 3926 | オープンドア | 310,118 | 0.99% | 684 | 710 | 684 | 710 | 150,400 | ▼ | -0.09% |
| 2024-11-22 | 3926 | オープンドア | 312,818 | 1.00% | 724 | 740 | 714 | 732 | 165,300 | ▲ | 0.01% |
| 2024-11-26 | 3926 | オープンドア | 310,418 | 0.99% | 766 | 777 | 735 | 749 | 129,400 | ▼ | -0.01% |
| 2024-12-02 | 3926 | オープンドア | 280,918 | 0.89% | 704 | 708 | 679 | 691 | 57,900 | ▼ | -0.09% |
| 2024-12-10 | 3926 | オープンドア | 247,518 | 0.79% | 670 | 683 | 666 | 672 | 48,700 | ▼ | -0.09% |
| 2025-01-08 | 3926 | オープンドア | 252,018 | 0.80% | 618 | 624 | 612 | 615 | 61,500 | ▲ | 0.01% |
| 2025-01-09 | 3926 | オープンドア | 241,518 | 0.77% | 615 | 620 | 610 | 615 | 49,600 | ▼ | -0.03% |
| 2025-01-17 | 3926 | オープンドア | 260,518 | 0.83% | 589 | 592 | 572 | 575 | 78,400 | ▲ | 0.05% |
| 2025-01-24 | 3926 | オープンドア | 249,518 | 0.79% | 574 | 586 | 572 | 573 | 120,800 | ▼ | -0.03% |
| 2025-01-28 | 3926 | オープンドア | 252,318 | 0.80% | 601 | 630 | 601 | 624 | 114,600 | ▲ | 0.01% |
| 2025-01-29 | 3926 | オープンドア | 243,718 | 0.77% | 617 | 640 | 615 | 616 | 80,400 | ▼ | -0.03% |
| 2025-02-05 | 3926 | オープンドア | 207,218 | 0.66% | 604 | 621 | 595 | 619 | 108,200 | ▼ | -0.1% |
| 2025-02-05 | 3926 | オープンドア | 207,218 | 0.66% | 604 | 621 | 595 | 619 | 108,200 | ▼ | -0.1% |
| 2025-02-10 | 3926 | オープンドア | 169,618 | 0.54% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.12% |
| 2025-02-10 | 3926 | オープンドア | 169,618 | 0.54% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.12% |
| 2025-03-04 | 3926 | オープンドア | 155,718 | 0.49% | 620 | 639 | 619 | 625 | 87,900 | ▼ | -0.05% |
| 2025-05-29 | 3926 | オープンドア | 197,218 | 0.63% | 504 | 510 | 498 | 500 | 63,700 | ▲ | 0.21% |
| 2024-06-18 | 3927 | Ｆ－ブレイン | 38,739 | 0.69% | 1,150 | 1,160 | 1,080 | 1,100 | 170,500 | ▲ | 0.43% |
| 2024-06-19 | 3927 | Ｆ－ブレイン | 49,239 | 0.87% | 1,100 | 1,115 | 1,060 | 1,072 | 105,300 | ▲ | 0.18% |
| 2024-06-20 | 3927 | Ｆ－ブレイン | 51,539 | 0.92% | 1,057 | 1,110 | 1,021 | 1,078 | 177,800 | ▲ | 0.05% |
| 2024-06-21 | 3927 | Ｆ－ブレイン | 45,239 | 0.80% | 1,088 | 1,175 | 1,088 | 1,174 | 139,400 | ▼ | -0.12% |
| 2024-06-27 | 3927 | Ｆ－ブレイン | 50,639 | 0.90% | 1,228 | 1,231 | 1,193 | 1,199 | 128,700 | ▲ | 0.09% |
| 2024-06-28 | 3927 | Ｆ－ブレイン | 60,939 | 1.08% | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 | ▲ | 0.18% |
| 2024-07-01 | 3927 | Ｆ－ブレイン | 61,639 | 1.10% | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 | ▲ | 0.02% |
| 2024-07-02 | 3927 | Ｆ－ブレイン | 59,639 | 1.06% | 1,133 | 1,212 | 1,132 | 1,212 | 117,100 | ▼ | -0.04% |
| 2024-07-04 | 3927 | Ｆ－ブレイン | 66,439 | 1.18% | 1,204 | 1,208 | 1,164 | 1,196 | 118,500 | ▲ | 0.11% |
| 2024-07-10 | 3927 | Ｆ－ブレイン | 61,339 | 1.09% | 1,290 | 1,306 | 1,251 | 1,266 | 110,600 | ▼ | -0.08% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 62,139 | 1.10% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.01% |
| 2024-07-12 | 3927 | Ｆ－ブレイン | 57,739 | 1.03% | 1,230 | 1,299 | 1,227 | 1,250 | 102,700 | ▼ | -0.07% |
| 2024-07-16 | 3927 | Ｆ－ブレイン | 47,439 | 0.84% | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | ▼ | -0.19% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 40,539 | 0.72% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▼ | -0.12% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 29,339 | 0.52% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▼ | -0.19% |
| 2024-07-19 | 3927 | Ｆ－ブレイン | 24,839 | 0.44% | 1,180 | 1,194 | 1,169 | 1,180 | 49,900 | ▼ | -0.08% |
| 2024-08-19 | 3927 | Ｆ－ブレイン | 59,539 | 1.06% | 709 | 749 | 678 | 684 | 889,900 | ▲ | 1.06% |
| 2024-08-20 | 3927 | Ｆ－ブレイン | 71,739 | 1.28% | 718 | 726 | 685 | 689 | 414,900 | ▲ | 0.21% |
| 2024-08-21 | 3927 | Ｆ－ブレイン | 94,839 | 1.69% | 686 | 686 | 657 | 667 | 256,800 | ▲ | 0.4% |
| 2024-08-22 | 3927 | Ｆ－ブレイン | 100,439 | 1.79% | 680 | 711 | 670 | 709 | 293,900 | ▲ | 0.1% |
| 2024-08-23 | 3927 | Ｆ－ブレイン | 113,239 | 2.02% | 707 | 707 | 676 | 686 | 226,000 | ▲ | 0.23% |
| 2024-08-26 | 3927 | Ｆ－ブレイン | 111,639 | 1.99% | 672 | 685 | 667 | 672 | 149,700 | ▼ | -0.03% |
| 2024-08-30 | 3927 | Ｆ－ブレイン | 121,139 | 2.16% | 639 | 666 | 639 | 666 | 107,400 | ▼ | -0.08% |
| 2024-09-02 | 3927 | Ｆ－ブレイン | 114,339 | 2.04% | 666 | 711 | 657 | 690 | 260,000 | ▼ | -0.12% |
| 2024-09-03 | 3927 | Ｆ－ブレイン | 102,939 | 1.83% | 690 | 728 | 682 | 722 | 291,500 | ▼ | -0.2% |
| 2024-09-04 | 3927 | Ｆ－ブレイン | 124,239 | 2.21% | 693 | 719 | 661 | 662 | 298,000 | ▲ | 0.37% |
| 2024-09-05 | 3927 | Ｆ－ブレイン | 145,639 | 2.59% | 658 | 673 | 627 | 658 | 250,300 | ▲ | 0.37% |
| 2024-09-06 | 3927 | Ｆ－ブレイン | 139,039 | 2.48% | 665 | 679 | 647 | 663 | 105,900 | ▼ | -0.1% |
| 2024-09-12 | 3927 | Ｆ－ブレイン | 111,939 | 1.99% | 695 | 773 | 694 | 763 | 518,600 | ▼ | -0.49% |
| 2024-09-13 | 3927 | Ｆ－ブレイン | 136,639 | 2.43% | 763 | 766 | 712 | 717 | 249,500 | ▲ | 0.44% |
| 2024-09-17 | 3927 | Ｆ－ブレイン | 152,739 | 2.72% | 730 | 739 | 680 | 688 | 201,900 | ▲ | 0.29% |
| 2024-09-18 | 3927 | Ｆ－ブレイン | 147,539 | 2.63% | 698 | 708 | 669 | 675 | 189,800 | ▼ | -0.09% |
| 2024-09-19 | 3927 | Ｆ－ブレイン | 153,939 | 2.74% | 685 | 713 | 685 | 689 | 214,000 | ▲ | 0.11% |
| 2024-09-20 | 3927 | Ｆ－ブレイン | 135,539 | 2.41% | 699 | 707 | 685 | 698 | 122,000 | ▼ | -0.33% |
| 2024-09-24 | 3927 | Ｆ－ブレイン | 134,139 | 2.39% | 706 | 715 | 700 | 702 | 94,300 | ▼ | -0.02% |
| 2024-09-25 | 3927 | Ｆ－ブレイン | 122,539 | 2.18% | 699 | 720 | 691 | 715 | 116,300 | ▼ | -0.2% |
| 2024-09-26 | 3927 | Ｆ－ブレイン | 148,639 | 2.65% | 719 | 723 | 695 | 698 | 146,500 | ▲ | 0.46% |
| 2024-09-27 | 3927 | Ｆ－ブレイン | 140,339 | 2.50% | 705 | 737 | 705 | 733 | 165,700 | ▼ | -0.14% |
| 2024-09-30 | 3927 | Ｆ－ブレイン | 150,539 | 2.68% | 690 | 718 | 680 | 687 | 252,600 | ▲ | 0.18% |
| 2024-10-04 | 3927 | Ｆ－ブレイン | 143,739 | 2.56% | 683 | 712 | 682 | 682 | 117,900 | ▼ | -0.12% |
| 2024-10-07 | 3927 | Ｆ－ブレイン | 151,839 | 2.71% | 690 | 699 | 672 | 675 | 70,900 | ▲ | 0.14% |
| 2024-10-08 | 3927 | Ｆ－ブレイン | 159,239 | 2.84% | 672 | 672 | 654 | 657 | 118,600 | ▲ | 0.12% |
| 2024-10-09 | 3927 | Ｆ－ブレイン | 154,139 | 2.75% | 654 | 677 | 654 | 665 | 115,400 | ▼ | -0.08% |
| 2024-10-16 | 3927 | Ｆ－ブレイン | 157,539 | 2.81% | 668 | 675 | 666 | 672 | 35,800 | ▲ | 0.06% |
| 2024-10-21 | 3927 | Ｆ－ブレイン | 137,839 | 2.46% | 666 | 692 | 666 | 684 | 117,000 | ▼ | -0.35% |
| 2024-10-23 | 3927 | Ｆ－ブレイン | 133,539 | 2.38% | 668 | 673 | 659 | 663 | 45,000 | ▼ | -0.08% |
| 2024-10-24 | 3927 | Ｆ－ブレイン | 139,439 | 2.48% | 653 | 662 | 642 | 656 | 81,400 | ▲ | 0.1% |
| 2024-10-25 | 3927 | Ｆ－ブレイン | 132,339 | 2.36% | 653 | 653 | 627 | 635 | 115,600 | ▼ | -0.12% |
| 2024-10-29 | 3927 | Ｆ－ブレイン | 126,739 | 2.26% | 663 | 667 | 656 | 667 | 41,300 | ▼ | -0.1% |
| 2024-11-01 | 3927 | Ｆ－ブレイン | 121,739 | 2.17% | 653 | 656 | 646 | 655 | 47,400 | ▼ | -0.08% |
| 2024-11-07 | 3927 | Ｆ－ブレイン | 117,439 | 2.09% | 642 | 649 | 630 | 635 | 64,500 | ▼ | -0.08% |
| 2024-11-14 | 3927 | Ｆ－ブレイン | 134,139 | 2.39% | 675 | 677 | 644 | 651 | 162,400 | ▲ | 0.3% |
| 2024-11-15 | 3927 | Ｆ－ブレイン | 123,439 | 2.20% | 641 | 684 | 640 | 660 | 176,000 | ▼ | -0.18% |
| 2024-11-25 | 3927 | Ｆ－ブレイン | 123,239 | 2.19% | 654 | 707 | 654 | 705 | 184,900 | ▼ | -0.01% |
| 2024-11-26 | 3927 | Ｆ－ブレイン | 126,039 | 2.24% | 707 | 714 | 692 | 700 | 75,300 | ▲ | 0.05% |
| 2024-11-27 | 3927 | Ｆ－ブレイン | 129,539 | 2.31% | 700 | 714 | 690 | 699 | 45,100 | ▲ | 0.06% |
| 2024-11-28 | 3927 | Ｆ－ブレイン | 143,039 | 2.55% | 708 | 740 | 708 | 740 | 198,600 | ▲ | 0.23% |
| 2024-11-29 | 3927 | Ｆ－ブレイン | 162,139 | 2.89% | 751 | 814 | 728 | 792 | 586,100 | ▲ | 0.34% |
| 2024-12-02 | 3927 | Ｆ－ブレイン | 183,139 | 3.26% | 805 | 808 | 704 | 714 | 466,400 | ▲ | 0.36% |
| 2024-12-03 | 3927 | Ｆ－ブレイン | 191,539 | 3.41% | 699 | 750 | 699 | 733 | 258,100 | ▲ | 0.15% |
| 2024-12-06 | 3927 | Ｆ－ブレイン | 188,539 | 3.36% | 717 | 742 | 709 | 722 | 96,500 | ▼ | -0.05% |
| 2024-12-10 | 3927 | Ｆ－ブレイン | 184,339 | 3.29% | 702 | 702 | 686 | 691 | 58,100 | ▼ | -0.06% |
| 2024-12-13 | 3927 | Ｆ－ブレイン | 169,739 | 3.02% | 666 | 684 | 662 | 665 | 128,100 | ▼ | -0.27% |
| 2024-12-18 | 3927 | Ｆ－ブレイン | 174,939 | 3.12% | 669 | 669 | 652 | 652 | 38,500 | ▲ | 0.1% |
| 2024-12-27 | 3927 | Ｆ－ブレイン | 180,339 | 3.21% | 645 | 683 | 645 | 668 | 114,600 | ▲ | 0.08% |
| 2025-01-07 | 3927 | Ｆ－ブレイン | 174,039 | 3.10% | 671 | 686 | 666 | 676 | 23,500 | ▼ | -0.1% |
| 2025-01-08 | 3927 | Ｆ－ブレイン | 172,839 | 3.08% | 682 | 682 | 672 | 675 | 26,100 | ▼ | -0.02% |
| 2025-01-09 | 3927 | Ｆ－ブレイン | 167,539 | 2.99% | 678 | 686 | 669 | 685 | 31,500 | ▼ | -0.08% |
| 2025-01-14 | 3927 | Ｆ－ブレイン | 159,739 | 2.85% | 675 | 677 | 660 | 660 | 39,500 | ▼ | -0.14% |
| 2025-01-15 | 3927 | Ｆ－ブレイン | 154,539 | 2.75% | 663 | 666 | 650 | 650 | 35,400 | ▼ | -0.1% |
| 2025-01-17 | 3927 | Ｆ－ブレイン | 149,439 | 2.66% | 661 | 679 | 660 | 679 | 37,200 | ▼ | -0.08% |
| 2025-01-22 | 3927 | Ｆ－ブレイン | 139,939 | 2.49% | 672 | 692 | 672 | 680 | 51,300 | ▼ | -0.16% |
| 2025-01-24 | 3927 | Ｆ－ブレイン | 129,239 | 2.30% | 673 | 694 | 667 | 694 | 49,900 | ▼ | -0.19% |
| 2025-01-27 | 3927 | Ｆ－ブレイン | 126,239 | 2.25% | 698 | 698 | 683 | 683 | 22,800 | ▼ | -0.04% |
| 2025-01-28 | 3927 | Ｆ－ブレイン | 121,939 | 2.17% | 680 | 684 | 672 | 674 | 21,400 | ▼ | -0.08% |
| 2025-01-30 | 3927 | Ｆ－ブレイン | 116,239 | 2.07% | 679 | 681 | 667 | 681 | 23,100 | ▼ | -0.1% |
| 2025-02-03 | 3927 | Ｆ－ブレイン | 109,739 | 1.95% | 674 | 679 | 664 | 676 | 35,500 | ▼ | -0.11% |
| 2025-02-03 | 3927 | Ｆ－ブレイン | 109,739 | 1.95% | 674 | 679 | 664 | 676 | 35,500 | ▼ | -0.11% |
| 2025-02-07 | 3927 | Ｆ－ブレイン | 113,339 | 2.02% | 666 | 669 | 662 | 662 | 37,600 | ▲ | 0.07% |
| 2025-02-07 | 3927 | Ｆ－ブレイン | 113,339 | 2.02% | 666 | 669 | 662 | 662 | 37,600 | ▲ | 0.07% |
| 2025-02-10 | 3927 | Ｆ－ブレイン | 108,639 | 1.93% | 662 | 683 | 662 | 669 | 28,600 | ▼ | -0.09% |
| 2025-02-10 | 3927 | Ｆ－ブレイン | 108,639 | 1.93% | 662 | 683 | 662 | 669 | 28,600 | ▼ | -0.09% |
| 2025-02-12 | 3927 | Ｆ－ブレイン | 105,339 | 1.87% | 678 | 678 | 670 | 672 | 9,400 | ▼ | -0.05% |
| 2025-02-12 | 3927 | Ｆ－ブレイン | 105,339 | 1.87% | 678 | 678 | 670 | 672 | 9,400 | ▼ | -0.05% |
| 2025-02-14 | 3927 | Ｆ－ブレイン | 107,039 | 1.90% | 685 | 690 | 663 | 673 | 103,400 | ▲ | 0.02% |
| 2025-02-17 | 3927 | Ｆ－ブレイン | 101,539 | 1.81% | 681 | 686 | 667 | 672 | 43,300 | ▼ | -0.08% |
| 2025-02-18 | 3927 | Ｆ－ブレイン | 88,539 | 1.57% | 670 | 697 | 670 | 683 | 76,000 | ▼ | -0.24% |
| 2025-02-19 | 3927 | Ｆ－ブレイン | 82,439 | 1.47% | 679 | 706 | 679 | 692 | 58,400 | ▼ | -0.1% |
| 2025-03-07 | 3927 | Ｆ－ブレイン | 84,239 | 1.50% | 644 | 660 | 640 | 654 | 31,400 | ▲ | 0.03% |
| 2025-03-11 | 3927 | Ｆ－ブレイン | 83,539 | 1.49% | 662 | 668 | 644 | 660 | 61,100 | ▼ | -0.01% |
| 2025-03-13 | 3927 | Ｆ－ブレイン | 84,639 | 1.51% | 689 | 698 | 683 | 683 | 37,500 | ▲ | 0.02% |
| 2025-03-17 | 3927 | Ｆ－ブレイン | 79,639 | 1.42% | 708 | 735 | 699 | 728 | 156,800 | ▼ | -0.09% |
| 2025-03-19 | 3927 | Ｆ－ブレイン | 71,739 | 1.28% | 730 | 744 | 700 | 721 | 149,600 | ▼ | -0.13% |
| 2025-03-26 | 3927 | Ｆ－ブレイン | 66,839 | 1.19% | 719 | 733 | 719 | 724 | 27,900 | ▼ | -0.09% |
| 2025-04-04 | 3927 | Ｆ－ブレイン | 59,039 | 1.05% | 618 | 618 | 558 | 588 | 86,900 | ▼ | -0.13% |
| 2025-04-07 | 3927 | Ｆ－ブレイン | 55,239 | 0.98% | 500 | 521 | 488 | 488 | 211,300 | ▼ | -0.07% |
| 2025-04-09 | 3927 | Ｆ－ブレイン | 40,939 | 0.73% | 536 | 540 | 495 | 515 | 119,500 | ▼ | -0.25% |
| 2025-04-10 | 3927 | Ｆ－ブレイン | 38,139 | 0.68% | 552 | 576 | 545 | 569 | 53,500 | ▼ | -0.04% |
| 2025-04-16 | 3927 | Ｆ－ブレイン | 39,439 | 0.70% | 629 | 632 | 609 | 609 | 49,700 | ▲ | 0.01% |
| 2025-04-18 | 3927 | Ｆ－ブレイン | 36,539 | 0.65% | 614 | 659 | 614 | 655 | 89,000 | ▼ | -0.04% |
| 2025-04-25 | 3927 | Ｆ－ブレイン | 33,239 | 0.59% | 651 | 666 | 644 | 663 | 36,100 | ▼ | -0.06% |
| 2025-05-07 | 3927 | Ｆ－ブレイン | 27,739 | 0.49% | 678 | 689 | 678 | 683 | 42,600 | ▼ | -0.09% |
| 2025-05-08 | 3927 | Ｆ－ブレイン | 28,539 | 0.50% | 683 | 684 | 669 | 669 | 19,600 | ▲ | 0.01% |
| 2025-05-09 | 3927 | Ｆ－ブレイン | 27,339 | 0.48% | 671 | 677 | 669 | 677 | 18,900 | ▼ | -0.02% |
| 2025-05-26 | 3927 | Ｆ－ブレイン | 44,239 | 0.78% | 755 | 878 | 726 | 867 | 1,418,400 | ▲ | 0.48% |
| 2025-05-27 | 3927 | Ｆ－ブレイン | 55,339 | 0.98% | 923 | 933 | 837 | 876 | 996,600 | ▲ | 0.19% |
| 2025-05-28 | 3927 | Ｆ－ブレイン | 59,139 | 1.05% | 862 | 868 | 817 | 831 | 427,600 | ▲ | 0.07% |
| 2025-06-02 | 3927 | Ｆ－ブレイン | 61,839 | 1.10% | 850 | 872 | 843 | 863 | 134,300 | ▲ | 0.05% |
| 2025-06-03 | 3927 | Ｆ－ブレイン | 55,639 | 0.99% | 860 | 924 | 851 | 870 | 257,900 | ▼ | -0.11% |
| 2025-06-04 | 3927 | Ｆ－ブレイン | 43,139 | 0.76% | 872 | 880 | 833 | 853 | 199,400 | ▼ | -0.23% |
| 2024-03-01 | 3928 | マイネット | 69,701 | 0.80% | 380 | 393 | 373 | 378 | 270,200 | ▲ | 0.1% |
| 2024-03-04 | 3928 | マイネット | 66,901 | 0.76% | 378 | 381 | 374 | 379 | 137,900 | ▼ | -0.04% |
| 2024-03-05 | 3928 | マイネット | 70,501 | 0.80% | 375 | 375 | 351 | 354 | 341,700 | ▲ | 0.04% |
| 2024-03-06 | 3928 | マイネット | 66,001 | 0.75% | 350 | 364 | 346 | 362 | 229,700 | ▼ | -0.05% |
| 2024-03-07 | 3928 | マイネット | 84,401 | 0.96% | 394 | 400 | 371 | 371 | 687,200 | ▲ | 0.2% |
| 2024-03-08 | 3928 | マイネット | 66,001 | 0.75% | 369 | 384 | 359 | 359 | 246,300 | ▼ | -0.2% |
| 2024-03-11 | 3928 | マイネット | 175,301 | 2.01% | 356 | 360 | 335 | 336 | 375,400 | ▲ | 1.25% |
| 2024-03-12 | 3928 | マイネット | 173,401 | 1.99% | 331 | 366 | 331 | 362 | 221,700 | ▼ | -0.01% |
| 2024-03-13 | 3928 | マイネット | 176,401 | 2.02% | 357 | 364 | 351 | 353 | 124,600 | ▲ | 0.03% |
| 2024-03-14 | 3928 | マイネット | 185,101 | 2.12% | 349 | 354 | 341 | 347 | 145,700 | ▲ | 0.1% |
| 2024-03-15 | 3928 | マイネット | 194,201 | 2.22% | 347 | 349 | 336 | 348 | 194,700 | ▲ | 0.1% |
| 2024-03-18 | 3928 | マイネット | 183,101 | 2.10% | 347 | 353 | 341 | 349 | 98,100 | ▼ | -0.12% |
| 2024-03-19 | 3928 | マイネット | 180,401 | 2.07% | 347 | 357 | 345 | 352 | 101,200 | ▼ | -0.03% |
| 2024-04-01 | 3928 | マイネット | 184,301 | 2.11% | 344 | 347 | 341 | 342 | 75,400 | ▲ | 0.04% |
| 2024-04-03 | 3928 | マイネット | 181,901 | 2.08% | 329 | 333 | 325 | 325 | 139,400 | ▼ | -0.02% |
| 2024-04-05 | 3928 | マイネット | 170,001 | 1.95% | 330 | 330 | 323 | 325 | 52,500 | ▼ | -0.13% |
| 2024-04-09 | 3928 | マイネット | 164,601 | 1.88% | 338 | 340 | 331 | 336 | 31,700 | ▼ | -0.07% |
| 2024-04-11 | 3928 | マイネット | 150,301 | 1.72% | 340 | 340 | 331 | 332 | 58,300 | ▼ | -0.15% |
| 2024-04-15 | 3928 | マイネット | 147,601 | 1.69% | 336 | 337 | 330 | 335 | 41,800 | ▼ | -0.03% |
| 2024-04-30 | 3928 | マイネット | 135,501 | 1.55% | 319 | 324 | 318 | 319 | 36,700 | ▼ | -0.13% |
| 2024-05-07 | 3928 | マイネット | 126,201 | 1.44% | 321 | 329 | 321 | 329 | 27,000 | ▼ | -0.11% |
| 2024-05-17 | 3928 | マイネット | 121,401 | 1.39% | 332 | 342 | 331 | 341 | 19,500 | ▼ | -0.05% |
| 2024-06-14 | 3928 | マイネット | 112,601 | 1.29% | 328 | 334 | 325 | 333 | 26,400 | ▼ | -0.09% |
| 2024-06-17 | 3928 | マイネット | 113,301 | 1.30% | 336 | 340 | 331 | 340 | 22,100 | ▲ | 0.01% |
| 2024-06-21 | 3928 | マイネット | 110,201 | 1.26% | 336 | 342 | 335 | 335 | 103,300 | ▼ | -0.04% |
| 2024-07-03 | 3928 | マイネット | 115,901 | 1.33% | 343 | 345 | 337 | 340 | 47,000 | ▲ | 0.07% |
| 2024-07-04 | 3928 | マイネット | 111,701 | 1.28% | 341 | 345 | 340 | 345 | 17,200 | ▼ | -0.05% |
| 2024-07-09 | 3928 | マイネット | 103,001 | 1.18% | 336 | 337 | 333 | 333 | 30,000 | ▼ | -0.1% |
| 2024-07-11 | 3928 | マイネット | 105,501 | 1.21% | 330 | 333 | 328 | 328 | 20,900 | ▲ | 0.03% |
| 2024-07-17 | 3928 | マイネット | 103,601 | 1.18% | 337 | 345 | 337 | 337 | 31,700 | ▼ | -0.03% |
| 2024-08-01 | 3928 | マイネット | 95,601 | 1.09% | 325 | 325 | 314 | 314 | 30,900 | ▼ | -0.08% |
| 2024-08-02 | 3928 | マイネット | 99,501 | 1.14% | 290 | 299 | 279 | 288 | 181,000 | ▲ | 0.04% |
| 2024-08-05 | 3928 | マイネット | 92,301 | 1.05% | 265 | 270 | 208 | 208 | 320,500 | ▼ | -0.08% |
| 2024-08-07 | 3928 | マイネット | 85,201 | 0.97% | 226 | 252 | 224 | 244 | 80,100 | ▼ | -0.08% |
| 2024-08-15 | 3928 | マイネット | 77,501 | 0.88% | 308 | 336 | 301 | 311 | 519,700 | ▼ | -0.08% |
| 2024-08-16 | 3928 | マイネット | 68,601 | 0.78% | 310 | 329 | 305 | 306 | 184,000 | ▼ | -0.09% |
| 2024-08-21 | 3928 | マイネット | 54,201 | 0.62% | 320 | 349 | 317 | 334 | 145,400 | ▼ | -0.16% |
| 2024-08-26 | 3928 | マイネット | 47,501 | 0.54% | 318 | 330 | 317 | 326 | 75,900 | ▼ | -0.07% |
| 2025-01-24 | 3928 | マイネット | 44,801 | 0.51% | 317 | 317 | 313 | 313 | 17,400 | ▲ | 0.08% |
| 2025-01-29 | 3928 | マイネット | 52,901 | 0.60% | 318 | 322 | 318 | 318 | 30,300 | ▲ | 0.08% |
| 2025-01-30 | 3928 | マイネット | 35,256 | 0.40% | 316 | 317 | 310 | 310 | 150,900 | ▼ | -0.19% |
| 2025-02-21 | 3928 | マイネット | 85,156 | 0.97% | 261 | 313 | 244 | 244 | 5,176,600 | ▲ | 0.97% |
| 2025-02-28 | 3928 | マイネット | 72,756 | 0.83% | 236 | 243 | 232 | 235 | 199,400 | ▼ | -0.14% |
| 2025-03-05 | 3928 | マイネット | 69,656 | 0.79% | 236 | 248 | 236 | 243 | 66,200 | ▼ | -0.03% |
| 2025-04-03 | 3928 | マイネット | 71,456 | 0.82% | 220 | 226 | 218 | 220 | 61,600 | ▲ | 0.02% |
| 2025-04-07 | 3928 | マイネット | 63,056 | 0.72% | 176 | 196 | 174 | 181 | 214,500 | ▼ | -0.09% |
| 2025-04-08 | 3928 | マイネット | 55,556 | 0.63% | 188 | 202 | 188 | 199 | 75,900 | ▼ | -0.08% |
| 2025-04-09 | 3928 | マイネット | 43,856 | 0.50% | 198 | 198 | 185 | 189 | 130,500 | ▼ | -0.13% |
| 2025-04-10 | 3928 | マイネット | 31,956 | 0.36% | 206 | 209 | 202 | 208 | 78,300 | ▼ | -0.14% |
| 2025-05-21 | 3928 | マイネット | 43,556 | 0.50% | 248 | 249 | 240 | 240 | 59,900 | ▲ | 0.02% |
| 2025-05-22 | 3928 | マイネット | 40,756 | 0.46% | 240 | 249 | 240 | 245 | 46,300 | ▼ | -0.03% |
| 2025-01-07 | 3935 | エディア | 33,800 | 0.55% | 484 | 484 | 467 | 474 | 218,300 | ▲ | 0.55% |
| 2025-01-08 | 3935 | エディア | 49,700 | 0.81% | 474 | 474 | 450 | 453 | 161,800 | ▲ | 0.26% |
| 2025-01-10 | 3935 | エディア | 64,400 | 1.05% | 456 | 458 | 440 | 448 | 126,000 | ▲ | 0.24% |
| 2025-01-14 | 3935 | エディア | 58,200 | 0.94% | 449 | 471 | 418 | 443 | 304,400 | ▼ | -0.11% |
| 2025-01-15 | 3935 | エディア | 37,100 | 0.60% | 442 | 450 | 420 | 450 | 208,600 | ▼ | -0.34% |
| 2025-01-16 | 3935 | エディア | 32,300 | 0.52% | 442 | 452 | 433 | 443 | 112,700 | ▼ | -0.07% |
| 2025-01-17 | 3935 | エディア | 15,000 | 0.24% | 441 | 443 | 428 | 442 | 316,800 | ▼ | -0.28% |
| 2025-02-12 | 3935 | エディア | 30,900 | 0.50% | 508 | 509 | 495 | 504 | 115,400 | ▲ | 0.15% |
| 2025-02-12 | 3935 | エディア | 30,900 | 0.50% | 508 | 509 | 495 | 504 | 115,400 | ▲ | 0.15% |
| 2025-02-13 | 3935 | エディア | 27,600 | 0.45% | 509 | 516 | 504 | 509 | 100,800 | ▼ | -0.04% |
| 2025-02-13 | 3935 | エディア | 27,600 | 0.45% | 509 | 516 | 504 | 509 | 100,800 | ▼ | -0.04% |
| 2025-02-14 | 3935 | エディア | 32,300 | 0.52% | 511 | 511 | 498 | 505 | 89,400 | ▲ | 0.07% |
| 2025-02-20 | 3935 | エディア | 38,000 | 0.62% | 497 | 499 | 489 | 491 | 53,900 | ▲ | 0.09% |
| 2025-03-03 | 3935 | エディア | 31,600 | 0.51% | 459 | 467 | 453 | 461 | 137,100 | ▼ | -0.1% |
| 2025-03-04 | 3935 | エディア | 39,500 | 0.64% | 460 | 462 | 451 | 454 | 110,900 | ▲ | 0.13% |
| 2025-03-06 | 3935 | エディア | 35,400 | 0.57% | 457 | 464 | 451 | 463 | 51,600 | ▼ | -0.07% |
| 2025-03-13 | 3935 | エディア | 30,700 | 0.49% | 466 | 472 | 456 | 456 | 95,000 | ▼ | -0.07% |
| 2025-03-28 | 3935 | エディア | 33,200 | 0.53% | 493 | 500 | 484 | 486 | 121,500 | ▲ | 0.08% |
| 2025-04-02 | 3935 | エディア | 37,300 | 0.60% | 491 | 491 | 476 | 478 | 38,500 | ▲ | 0.06% |
| 2025-04-04 | 3935 | エディア | 37,100 | 0.59% | 459 | 464 | 433 | 443 | 123,400 | ▼ | -0.01% |
| 2025-04-08 | 3935 | エディア | 30,300 | 0.48% | 393 | 428 | 391 | 425 | 97,000 | ▼ | -0.1% |
| 2025-04-09 | 3935 | エディア | 31,200 | 0.50% | 414 | 416 | 398 | 410 | 68,400 | ▲ | 0.02% |
| 2025-04-11 | 3935 | エディア | 44,200 | 0.71% | 436 | 454 | 430 | 454 | 99,900 | ▲ | 0.2% |
| 2025-04-15 | 3935 | エディア | 2,200 | 0.03% | 494 | 563 | 490 | 561 | 630,200 | ▼ | -0.68% |
| 2025-05-30 | 3935 | エディア | 42,300 | 0.68% | 639 | 653 | 632 | 636 | 154,200 | ▲ | 0.31% |
| 2025-06-03 | 3935 | エディア | 29,100 | 0.46% | 642 | 662 | 638 | 660 | 86,800 | ▼ | -0.22% |
| 2025-06-04 | 3935 | エディア | 39,300 | 0.63% | 668 | 680 | 653 | 664 | 128,100 | ▲ | 0.17% |
| 2024-03-04 | 3936 | ＧＷ | 181,440 | 0.49% | 155 | 167 | 155 | 165 | 352,100 | ▼ | -0.06% |
| 2025-06-03 | 3936 | ＧＷ | 232,740 | 0.63% | 166 | 196 | 165 | 191 | 10,188,700 | ▲ | 0.26% |
| 2025-06-04 | 3936 | ＧＷ | 277,740 | 0.76% | 195 | 199 | 180 | 181 | 5,655,500 | ▲ | 0.13% |
| 2024-03-01 | 3962 | チェンジＨＤ | 435,064 | 0.59% | 1,498 | 1,499 | 1,436 | 1,450 | 684,000 | ▼ | -0.01% |
| 2024-03-05 | 3962 | チェンジＨＤ | 439,564 | 0.60% | 1,413 | 1,417 | 1,361 | 1,408 | 1,416,400 | ▲ | 0.01% |
| 2024-03-08 | 3962 | チェンジＨＤ | 407,664 | 0.55% | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 | ▼ | -0.04% |
| 2024-03-11 | 3962 | チェンジＨＤ | 504,264 | 0.69% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.13% |
| 2024-03-12 | 3962 | チェンジＨＤ | 667,064 | 0.91% | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 | ▲ | 0.22% |
| 2024-03-18 | 3962 | チェンジＨＤ | 734,864 | 1.00% | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 | ▲ | 0.08% |
| 2024-03-21 | 3962 | チェンジＨＤ | 704,764 | 0.96% | 1,257 | 1,291 | 1,238 | 1,281 | 872,700 | ▼ | -0.04% |
| 2024-03-22 | 3962 | チェンジＨＤ | 780,564 | 1.06% | 1,290 | 1,325 | 1,271 | 1,283 | 926,600 | ▲ | 0.1% |
| 2024-03-25 | 3962 | チェンジＨＤ | 675,064 | 0.92% | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 | ▼ | -0.14% |
| 2024-03-26 | 3962 | チェンジＨＤ | 632,164 | 0.86% | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 | ▼ | -0.06% |
| 2024-04-02 | 3962 | チェンジＨＤ | 581,764 | 0.79% | 1,197 | 1,199 | 1,175 | 1,183 | 738,300 | ▼ | -0.06% |
| 2024-04-03 | 3962 | チェンジＨＤ | 584,665 | 0.80% | 1,153 | 1,204 | 1,139 | 1,179 | 766,400 | ▲ | 0.01% |
| 2024-04-04 | 3962 | チェンジＨＤ | 530,865 | 0.72% | 1,200 | 1,207 | 1,175 | 1,186 | 476,100 | ▼ | -0.08% |
| 2024-04-08 | 3962 | チェンジＨＤ | 498,067 | 0.68% | 1,201 | 1,225 | 1,190 | 1,220 | 408,800 | ▼ | -0.03% |
| 2024-04-22 | 3962 | チェンジＨＤ | 516,567 | 0.70% | 1,139 | 1,183 | 1,132 | 1,178 | 615,300 | ▲ | 0.01% |
| 2024-04-23 | 3962 | チェンジＨＤ | 506,567 | 0.69% | 1,189 | 1,213 | 1,182 | 1,201 | 454,500 | ▼ | -0.01% |
| 2024-04-24 | 3962 | チェンジＨＤ | 514,267 | 0.70% | 1,212 | 1,223 | 1,200 | 1,202 | 334,200 | ▲ | 0.01% |
| 2024-04-25 | 3962 | チェンジＨＤ | 500,667 | 0.68% | 1,182 | 1,209 | 1,174 | 1,198 | 330,800 | ▼ | -0.01% |
| 2024-05-16 | 3962 | チェンジＨＤ | 650,567 | 0.89% | 1,170 | 1,228 | 1,142 | 1,205 | 1,821,800 | ▲ | 0.2% |
| 2024-05-20 | 3962 | チェンジＨＤ | 583,267 | 0.79% | 1,259 | 1,295 | 1,243 | 1,274 | 1,010,200 | ▼ | -0.09% |
| 2024-05-29 | 3962 | チェンジＨＤ | 585,567 | 0.80% | 1,190 | 1,193 | 1,140 | 1,143 | 1,115,100 | ▲ | 0.01% |
| 2024-06-03 | 3962 | チェンジＨＤ | 579,155 | 0.79% | 1,261 | 1,263 | 1,238 | 1,255 | 485,700 | ▼ | -0.01% |
| 2024-06-07 | 3962 | チェンジＨＤ | 502,955 | 0.68% | 1,267 | 1,280 | 1,260 | 1,265 | 422,000 | ▼ | -0.1% |
| 2024-06-17 | 3962 | チェンジＨＤ | 540,655 | 0.74% | 1,211 | 1,212 | 1,153 | 1,157 | 836,200 | ▲ | 0.05% |
| 2024-06-19 | 3962 | チェンジＨＤ | 615,655 | 0.84% | 1,173 | 1,198 | 1,161 | 1,173 | 470,900 | ▲ | 0.09% |
| 2024-06-28 | 3962 | チェンジＨＤ | 670,455 | 0.91% | 1,250 | 1,257 | 1,190 | 1,201 | 951,000 | ▲ | 0.07% |
| 2024-07-03 | 3962 | チェンジＨＤ | 744,355 | 1.01% | 1,214 | 1,245 | 1,196 | 1,237 | 602,400 | ▲ | 0.09% |
| 2024-07-23 | 3962 | チェンジＨＤ | 813,355 | 1.10% | 1,207 | 1,220 | 1,180 | 1,180 | 372,400 | ▲ | 0.09% |
| 2024-07-29 | 3962 | チェンジＨＤ | 921,455 | 1.25% | 1,123 | 1,144 | 1,113 | 1,144 | 392,800 | ▲ | 0.14% |
| 2024-07-30 | 3962 | チェンジＨＤ | 968,855 | 1.31% | 1,140 | 1,146 | 1,111 | 1,142 | 636,100 | ▲ | 0.06% |
| 2024-08-01 | 3962 | チェンジＨＤ | 943,755 | 1.28% | 1,113 | 1,118 | 1,058 | 1,058 | 780,000 | ▼ | -0.03% |
| 2024-08-05 | 3962 | チェンジＨＤ | 866,255 | 1.17% | 922 | 935 | 828 | 828 | 1,635,900 | ▼ | -0.11% |
| 2024-08-07 | 3962 | チェンジＨＤ | 885,555 | 1.20% | 923 | 1,013 | 919 | 980 | 885,800 | ▲ | 0.03% |
| 2024-08-13 | 3962 | チェンジＨＤ | 964,755 | 1.31% | 1,020 | 1,039 | 1,016 | 1,039 | 513,000 | ▲ | 0.11% |
| 2024-08-20 | 3962 | チェンジＨＤ | 1,084,355 | 1.47% | 1,177 | 1,224 | 1,173 | 1,196 | 931,300 | ▲ | 0.15% |
| 2024-08-22 | 3962 | チェンジＨＤ | 1,172,555 | 1.58% | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 | ▲ | 0.11% |
| 2024-08-26 | 3962 | チェンジＨＤ | 1,098,355 | 1.48% | 1,388 | 1,423 | 1,348 | 1,405 | 1,123,700 | ▼ | -0.1% |
| 2024-08-30 | 3962 | チェンジＨＤ | 832,130 | 1.12% | 1,424 | 1,443 | 1,402 | 1,433 | 829,200 | ▼ | -0.07% |
| 2024-09-02 | 3962 | チェンジＨＤ | 766,530 | 1.03% | 1,430 | 1,437 | 1,355 | 1,384 | 912,700 | ▼ | -0.09% |
| 2024-09-03 | 3962 | チェンジＨＤ | 676,530 | 0.91% | 1,374 | 1,418 | 1,373 | 1,378 | 700,100 | ▼ | -0.12% |
| 2024-09-04 | 3962 | チェンジＨＤ | 610,030 | 0.82% | 1,318 | 1,361 | 1,303 | 1,329 | 756,100 | ▼ | -0.09% |
| 2024-09-05 | 3962 | チェンジＨＤ | 569,130 | 0.77% | 1,303 | 1,333 | 1,289 | 1,306 | 507,500 | ▼ | -0.04% |
| 2024-09-11 | 3962 | チェンジＨＤ | 421,130 | 0.57% | 1,252 | 1,261 | 1,190 | 1,200 | 911,500 | ▼ | -0.2% |
| 2024-09-12 | 3962 | チェンジＨＤ | 355,830 | 0.48% | 1,240 | 1,291 | 1,240 | 1,288 | 695,800 | ▼ | -0.08% |
| 2024-09-18 | 3962 | チェンジＨＤ | 370,230 | 0.50% | 1,245 | 1,277 | 1,235 | 1,250 | 406,700 | ▲ | 0.02% |
| 2024-10-02 | 3962 | チェンジＨＤ | 538,430 | 0.72% | 1,400 | 1,418 | 1,350 | 1,350 | 1,578,300 | ▲ | 0.21% |
| 2024-10-04 | 3962 | チェンジＨＤ | 602,830 | 0.81% | 1,308 | 1,336 | 1,291 | 1,302 | 875,200 | ▲ | 0.09% |
| 2024-10-23 | 3962 | チェンジＨＤ | 590,520 | 0.79% | 1,192 | 1,211 | 1,180 | 1,192 | 368,300 | ▼ | -0.02% |
| 2024-10-30 | 3962 | チェンジＨＤ | 611,720 | 0.82% | 1,214 | 1,246 | 1,198 | 1,236 | 828,600 | ▲ | 0.02% |
| 2024-11-08 | 3962 | チェンジＨＤ | 667,520 | 0.90% | 1,251 | 1,317 | 1,237 | 1,289 | 733,800 | ▲ | 0.08% |
| 2024-11-13 | 3962 | チェンジＨＤ | 864,720 | 1.17% | 1,316 | 1,350 | 1,311 | 1,333 | 1,153,200 | ▲ | 0.26% |
| 2024-11-14 | 3962 | チェンジＨＤ | 919,620 | 1.24% | 1,236 | 1,300 | 1,201 | 1,300 | 1,181,700 | ▲ | 0.07% |
| 2024-11-19 | 3962 | チェンジＨＤ | 968,720 | 1.31% | 1,301 | 1,408 | 1,258 | 1,385 | 1,658,600 | ▲ | 0.07% |
| 2024-11-21 | 3962 | チェンジＨＤ | 945,920 | 1.28% | 1,394 | 1,414 | 1,336 | 1,364 | 1,148,100 | ▼ | -0.03% |
| 2024-11-25 | 3962 | チェンジＨＤ | 839,320 | 1.13% | 1,324 | 1,358 | 1,305 | 1,330 | 525,200 | ▼ | -0.15% |
| 2024-11-26 | 3962 | チェンジＨＤ | 800,569 | 1.08% | 1,343 | 1,344 | 1,296 | 1,307 | 304,600 | ▼ | -0.04% |
| 2024-12-02 | 3962 | チェンジＨＤ | 730,169 | 0.98% | 1,360 | 1,366 | 1,327 | 1,340 | 289,600 | ▼ | -0.1% |
| 2024-12-10 | 3962 | チェンジＨＤ | 750,834 | 1.01% | 1,310 | 1,319 | 1,277 | 1,287 | 468,000 | ▲ | 0.03% |
| 2024-12-12 | 3962 | チェンジＨＤ | 696,734 | 0.94% | 1,320 | 1,347 | 1,310 | 1,334 | 634,600 | ▼ | -0.07% |
| 2024-12-16 | 3962 | チェンジＨＤ | 646,734 | 0.87% | 1,313 | 1,346 | 1,300 | 1,300 | 402,200 | ▼ | -0.06% |
| 2024-12-18 | 3962 | チェンジＨＤ | 543,334 | 0.73% | 1,390 | 1,500 | 1,388 | 1,471 | 1,565,100 | ▼ | -0.14% |
| 2024-12-19 | 3962 | チェンジＨＤ | 515,034 | 0.69% | 1,441 | 1,468 | 1,372 | 1,375 | 1,127,200 | ▼ | -0.04% |
| 2024-12-26 | 3962 | チェンジＨＤ | 566,934 | 0.76% | 1,201 | 1,214 | 1,175 | 1,181 | 782,200 | ▲ | 0.07% |
| 2024-12-27 | 3962 | チェンジＨＤ | 614,434 | 0.83% | 1,203 | 1,225 | 1,199 | 1,210 | 582,800 | ▲ | 0.06% |
| 2024-12-30 | 3962 | チェンジＨＤ | 689,434 | 0.93% | 1,223 | 1,239 | 1,193 | 1,196 | 514,400 | ▲ | 0.1% |
| 2025-01-07 | 3962 | チェンジＨＤ | 627,734 | 0.84% | 1,219 | 1,257 | 1,208 | 1,246 | 717,000 | ▼ | -0.09% |
| 2025-01-09 | 3962 | チェンジＨＤ | 509,534 | 0.68% | 1,311 | 1,379 | 1,305 | 1,368 | 925,900 | ▼ | -0.15% |
| 2025-01-10 | 3962 | チェンジＨＤ | 394,734 | 0.53% | 1,346 | 1,446 | 1,344 | 1,396 | 1,084,200 | ▼ | -0.15% |
| 2025-01-14 | 3962 | チェンジＨＤ | 359,734 | 0.48% | 1,375 | 1,436 | 1,375 | 1,395 | 707,500 | ▼ | -0.05% |
| 2024-10-18 | 3968 | セグエＧ | 172,167 | 0.50% | 567 | 575 | 567 | 571 | 100,800 | ▲ | 0.04% |
| 2024-10-22 | 3968 | セグエＧ | 208,767 | 0.61% | 581 | 581 | 573 | 575 | 83,400 | ▲ | 0.1% |
| 2024-10-24 | 3968 | セグエＧ | 250,967 | 0.73% | 570 | 570 | 556 | 564 | 197,500 | ▲ | 0.12% |
| 2024-10-25 | 3968 | セグエＧ | 286,867 | 0.84% | 573 | 573 | 555 | 559 | 169,700 | ▲ | 0.1% |
| 2024-10-28 | 3968 | セグエＧ | 265,967 | 0.78% | 555 | 580 | 555 | 580 | 140,700 | ▼ | -0.05% |
| 2024-10-30 | 3968 | セグエＧ | 238,367 | 0.69% | 588 | 588 | 579 | 582 | 245,100 | ▼ | -0.09% |
| 2024-11-12 | 3968 | セグエＧ | 190,767 | 0.58% | 597 | 605 | 596 | 596 | 102,100 | ▼ | -0.1% |
| 2024-11-14 | 3968 | セグエＧ | 129,967 | 0.39% | 593 | 619 | 583 | 609 | 327,200 | ▼ | -0.18% |
| 2025-02-19 | 3968 | セグエＧ | 208,393 | 0.64% | 484 | 484 | 463 | 467 | 797,400 | ▲ | 0.41% |
| 2025-02-21 | 3968 | セグエＧ | 246,193 | 0.75% | 472 | 473 | 457 | 457 | 446,900 | ▲ | 0.1% |
| 2025-02-25 | 3968 | セグエＧ | 216,093 | 0.66% | 452 | 476 | 452 | 466 | 357,900 | ▼ | -0.08% |
| 2025-03-05 | 3968 | セグエＧ | 181,293 | 0.55% | 464 | 472 | 459 | 472 | 186,000 | ▼ | -0.1% |
| 2025-03-07 | 3968 | セグエＧ | 156,693 | 0.48% | 468 | 471 | 458 | 458 | 239,500 | ▼ | -0.07% |
| 2024-03-07 | 3984 | ユーザーロカ | 167,992 | 1.03% | 2,640 | 2,742 | 2,597 | 2,697 | 937,700 | ▲ | 0.09% |
| 2024-03-08 | 3984 | ユーザーロカ | 199,492 | 1.23% | 2,736 | 2,869 | 2,666 | 2,741 | 1,313,400 | ▲ | 0.19% |
| 2024-03-11 | 3984 | ユーザーロカ | 234,592 | 1.45% | 2,591 | 2,591 | 2,393 | 2,432 | 906,800 | ▲ | 0.21% |
| 2024-03-14 | 3984 | ユーザーロカ | 224,692 | 1.39% | 2,575 | 2,605 | 2,473 | 2,496 | 364,700 | ▼ | -0.06% |
| 2024-03-15 | 3984 | ユーザーロカ | 190,092 | 1.17% | 2,477 | 2,502 | 2,408 | 2,430 | 385,900 | ▼ | -0.21% |
| 2024-03-19 | 3984 | ユーザーロカ | 172,992 | 1.07% | 2,539 | 2,567 | 2,496 | 2,561 | 239,600 | ▼ | -0.09% |
| 2024-03-27 | 3984 | ユーザーロカ | 156,692 | 0.96% | 2,375 | 2,377 | 2,286 | 2,310 | 275,900 | ▼ | -0.11% |
| 2024-03-28 | 3984 | ユーザーロカ | 139,892 | 0.86% | 2,300 | 2,308 | 2,253 | 2,265 | 221,600 | ▼ | -0.09% |
| 2024-03-29 | 3984 | ユーザーロカ | 128,292 | 0.79% | 2,278 | 2,329 | 2,256 | 2,283 | 179,900 | ▼ | -0.06% |
| 2024-04-01 | 3984 | ユーザーロカ | 111,692 | 0.69% | 2,274 | 2,277 | 2,190 | 2,247 | 264,600 | ▼ | -0.1% |
| 2024-04-02 | 3984 | ユーザーロカ | 115,292 | 0.71% | 2,276 | 2,287 | 2,197 | 2,211 | 236,500 | ▲ | 0.02% |
| 2024-04-05 | 3984 | ユーザーロカ | 113,092 | 0.69% | 2,052 | 2,095 | 2,043 | 2,060 | 215,100 | ▼ | -0.02% |
| 2024-04-09 | 3984 | ユーザーロカ | 118,792 | 0.73% | 2,070 | 2,119 | 2,052 | 2,080 | 204,400 | ▲ | 0.04% |
| 2024-04-10 | 3984 | ユーザーロカ | 130,692 | 0.80% | 2,150 | 2,207 | 2,144 | 2,170 | 324,100 | ▲ | 0.07% |
| 2024-04-11 | 3984 | ユーザーロカ | 156,292 | 0.96% | 2,148 | 2,221 | 2,134 | 2,160 | 241,600 | ▲ | 0.15% |
| 2024-04-12 | 3984 | ユーザーロカ | 174,592 | 1.07% | 2,192 | 2,269 | 2,190 | 2,267 | 266,100 | ▲ | 0.11% |
| 2024-04-15 | 3984 | ユーザーロカ | 209,492 | 1.29% | 2,195 | 2,220 | 2,138 | 2,145 | 251,200 | ▲ | 0.21% |
| 2024-04-17 | 3984 | ユーザーロカ | 216,592 | 1.33% | 2,120 | 2,146 | 2,065 | 2,081 | 142,300 | ▲ | 0.04% |
| 2024-04-22 | 3984 | ユーザーロカ | 200,492 | 1.23% | 2,000 | 2,057 | 1,989 | 2,048 | 153,200 | ▼ | -0.1% |
| 2024-04-25 | 3984 | ユーザーロカ | 191,792 | 1.18% | 2,043 | 2,089 | 2,035 | 2,050 | 107,100 | ▼ | -0.05% |
| 2024-05-09 | 3984 | ユーザーロカ | 152,792 | 0.94% | 2,187 | 2,274 | 2,175 | 2,199 | 593,100 | ▼ | -0.24% |
| 2024-05-10 | 3984 | ユーザーロカ | 145,192 | 0.89% | 2,206 | 2,228 | 2,179 | 2,212 | 187,800 | ▼ | -0.04% |
| 2024-05-13 | 3984 | ユーザーロカ | 146,092 | 0.90% | 2,213 | 2,323 | 2,213 | 2,309 | 267,800 | ▲ | 0.01% |
| 2024-05-17 | 3984 | ユーザーロカ | 144,992 | 0.89% | 2,245 | 2,246 | 2,205 | 2,230 | 132,100 | ▼ | -0.01% |
| 2024-05-20 | 3984 | ユーザーロカ | 147,892 | 0.91% | 2,240 | 2,268 | 2,210 | 2,214 | 146,700 | ▲ | 0.02% |
| 2024-05-21 | 3984 | ユーザーロカ | 138,292 | 0.85% | 2,208 | 2,240 | 2,164 | 2,174 | 131,400 | ▼ | -0.06% |
| 2024-05-24 | 3984 | ユーザーロカ | 120,892 | 0.74% | 2,021 | 2,042 | 2,001 | 2,028 | 126,100 | ▼ | -0.1% |
| 2024-05-29 | 3984 | ユーザーロカ | 141,692 | 0.87% | 2,100 | 2,100 | 2,010 | 2,017 | 133,600 | ▲ | 0.13% |
| 2024-05-30 | 3984 | ユーザーロカ | 146,692 | 0.90% | 1,989 | 2,021 | 1,955 | 2,007 | 126,500 | ▲ | 0.03% |
| 2024-06-10 | 3984 | ユーザーロカ | 161,892 | 1.00% | 2,032 | 2,057 | 2,031 | 2,050 | 51,900 | ▲ | 0.09% |
| 2024-06-20 | 3984 | ユーザーロカ | 161,192 | 0.99% | 1,950 | 1,981 | 1,946 | 1,971 | 57,000 | ▼ | -0.01% |
| 2024-07-11 | 3984 | ユーザーロカ | 145,492 | 0.89% | 2,089 | 2,094 | 2,024 | 2,063 | 87,800 | ▼ | -0.09% |
| 2024-07-24 | 3984 | ユーザーロカ | 129,492 | 0.79% | 2,121 | 2,165 | 2,090 | 2,091 | 94,800 | ▼ | -0.09% |
| 2024-07-30 | 3984 | ユーザーロカ | 129,892 | 0.80% | 2,067 | 2,067 | 2,001 | 2,045 | 73,800 | ▲ | 0.01% |
| 2024-08-01 | 3984 | ユーザーロカ | 128,092 | 0.79% | 2,058 | 2,068 | 1,973 | 1,983 | 98,300 | ▼ | -0.01% |
| 2024-08-06 | 3984 | ユーザーロカ | 132,692 | 0.81% | 1,575 | 1,648 | 1,550 | 1,641 | 302,500 | ▲ | 0.02% |
| 2024-08-13 | 3984 | ユーザーロカ | 119,592 | 0.73% | 1,681 | 1,744 | 1,631 | 1,740 | 164,800 | ▼ | -0.08% |
| 2024-09-04 | 3984 | ユーザーロカ | 132,692 | 0.81% | 1,932 | 1,974 | 1,889 | 1,900 | 170,800 | ▲ | 0.08% |
| 2024-09-12 | 3984 | ユーザーロカ | 154,392 | 0.95% | 1,900 | 1,948 | 1,890 | 1,938 | 87,300 | ▲ | 0.13% |
| 2024-09-18 | 3984 | ユーザーロカ | 141,292 | 0.87% | 1,882 | 1,896 | 1,833 | 1,872 | 42,400 | ▼ | -0.07% |
| 2024-09-20 | 3984 | ユーザーロカ | 127,092 | 0.78% | 1,964 | 1,970 | 1,948 | 1,953 | 66,800 | ▼ | -0.08% |
| 2024-09-24 | 3984 | ユーザーロカ | 133,592 | 0.82% | 1,967 | 1,967 | 1,922 | 1,928 | 64,000 | ▲ | 0.03% |
| 2024-09-26 | 3984 | ユーザーロカ | 129,592 | 0.79% | 1,906 | 1,935 | 1,893 | 1,927 | 115,200 | ▼ | -0.02% |
| 2024-09-30 | 3984 | ユーザーロカ | 138,392 | 0.85% | 1,883 | 1,925 | 1,857 | 1,857 | 93,000 | ▲ | 0.05% |
| 2024-10-08 | 3984 | ユーザーロカ | 147,792 | 0.91% | 1,856 | 1,856 | 1,807 | 1,821 | 72,000 | ▲ | 0.06% |
| 2024-10-11 | 3984 | ユーザーロカ | 143,192 | 0.88% | 1,820 | 1,831 | 1,796 | 1,796 | 54,600 | ▼ | -0.03% |
| 2024-10-21 | 3984 | ユーザーロカ | 127,292 | 0.78% | 1,795 | 1,846 | 1,785 | 1,816 | 74,200 | ▼ | -0.09% |
| 2024-11-08 | 3984 | ユーザーロカ | 111,092 | 0.68% | 1,845 | 1,920 | 1,845 | 1,898 | 105,300 | ▼ | -0.09% |
| 2024-11-12 | 3984 | ユーザーロカ | 116,792 | 0.72% | 1,919 | 1,934 | 1,874 | 1,891 | 66,600 | ▲ | 0.03% |
| 2024-11-26 | 3984 | ユーザーロカ | 129,692 | 0.80% | 2,027 | 2,050 | 1,999 | 2,034 | 97,200 | ▲ | 0.08% |
| 2024-11-27 | 3984 | ユーザーロカ | 126,192 | 0.77% | 2,015 | 2,020 | 1,924 | 1,953 | 108,200 | ▼ | -0.03% |
| 2024-12-10 | 3984 | ユーザーロカ | 113,292 | 0.69% | 2,012 | 2,012 | 1,928 | 1,928 | 101,300 | ▼ | -0.08% |
| 2024-12-17 | 3984 | ユーザーロカ | 95,392 | 0.58% | 1,909 | 1,916 | 1,858 | 1,874 | 93,500 | ▼ | -0.1% |
| 2024-12-18 | 3984 | ユーザーロカ | 102,892 | 0.63% | 1,874 | 1,897 | 1,846 | 1,881 | 49,900 | ▲ | 0.05% |
| 2024-12-30 | 3984 | ユーザーロカ | 96,392 | 0.59% | 1,798 | 1,844 | 1,791 | 1,812 | 87,900 | ▼ | -0.04% |
| 2025-01-08 | 3984 | ユーザーロカ | 74,892 | 0.46% | 1,865 | 1,867 | 1,828 | 1,853 | 101,000 | ▼ | -0.12% |
| 2025-01-14 | 3984 | ユーザーロカ | 81,892 | 0.50% | 1,818 | 1,839 | 1,805 | 1,805 | 97,200 | ▲ | 0.03% |
| 2025-02-19 | 3984 | ユーザーロカ | 75,692 | 0.46% | 1,858 | 1,884 | 1,840 | 1,878 | 55,100 | ▼ | -0.03% |
| 2025-02-25 | 3984 | ユーザーロカ | 84,592 | 0.52% | 1,772 | 1,784 | 1,759 | 1,762 | 77,100 | ▲ | 0.06% |
| 2025-03-03 | 3984 | ユーザーロカ | 98,792 | 0.60% | 1,718 | 1,731 | 1,698 | 1,731 | 55,400 | ▲ | 0.07% |
| 2025-04-09 | 3984 | ユーザーロカ | 94,792 | 0.58% | 1,417 | 1,426 | 1,358 | 1,387 | 96,500 | ▼ | -0.02% |
| 2025-04-23 | 3984 | ユーザーロカ | 100,392 | 0.61% | 1,594 | 1,615 | 1,580 | 1,601 | 34,200 | ▲ | 0.03% |
| 2025-04-24 | 3984 | ユーザーロカ | 97,292 | 0.59% | 1,600 | 1,604 | 1,588 | 1,598 | 20,500 | ▼ | -0.02% |
| 2025-04-25 | 3984 | ユーザーロカ | 98,292 | 0.60% | 1,598 | 1,642 | 1,598 | 1,641 | 36,700 | ▲ | 0.01% |
| 2025-05-07 | 3984 | ユーザーロカ | 95,792 | 0.59% | 1,675 | 1,687 | 1,662 | 1,684 | 38,400 | ▼ | -0.01% |
| 2025-05-08 | 3984 | ユーザーロカ | 98,192 | 0.60% | 1,697 | 1,704 | 1,658 | 1,689 | 102,600 | ▲ | 0.01% |
| 2025-05-09 | 3984 | ユーザーロカ | 92,792 | 0.57% | 1,755 | 1,805 | 1,720 | 1,780 | 198,900 | ▼ | -0.03% |
| 2024-11-08 | 3985 | テモナ | 138,114 | 1.20% | 220 | 250 | 200 | 205 | 3,875,300 | ▲ | 0.74% |
| 2024-11-18 | 3985 | テモナ | 136,614 | 1.19% | 189 | 190 | 184 | 189 | 46,000 | ▼ | -0.01% |
| 2024-11-22 | 3985 | テモナ | 121,800 | 1.06% | 193 | 200 | 190 | 196 | 112,100 | ▼ | -0.12% |
| 2024-11-29 | 3985 | テモナ | 113,600 | 0.99% | 187 | 193 | 186 | 187 | 42,800 | ▼ | -0.07% |
| 2024-12-04 | 3985 | テモナ | 96,600 | 0.84% | 188 | 190 | 186 | 186 | 35,400 | ▼ | -0.15% |
| 2024-12-05 | 3985 | テモナ | 90,600 | 0.79% | 186 | 189 | 184 | 186 | 60,000 | ▼ | -0.04% |
| 2024-12-10 | 3985 | テモナ | 70,100 | 0.61% | 190 | 190 | 186 | 189 | 29,600 | ▼ | -0.18% |
| 2024-12-11 | 3985 | テモナ | 95,000 | 0.83% | 199 | 239 | 199 | 226 | 6,918,100 | ▲ | 0.21% |
| 2024-12-12 | 3985 | テモナ | 105,900 | 0.92% | 220 | 220 | 200 | 202 | 1,464,600 | ▲ | 0.09% |
| 2024-12-13 | 3985 | テモナ | 125,500 | 1.09% | 199 | 201 | 192 | 192 | 331,500 | ▲ | 0.17% |
| 2024-12-16 | 3985 | テモナ | 133,600 | 1.16% | 194 | 195 | 187 | 191 | 155,300 | ▲ | 0.06% |
| 2024-12-18 | 3985 | テモナ | 138,200 | 1.20% | 188 | 189 | 185 | 187 | 81,300 | ▲ | 0.04% |
| 2024-12-23 | 3985 | テモナ | 135,600 | 1.18% | 189 | 189 | 178 | 179 | 151,800 | ▼ | -0.02% |
| 2024-12-25 | 3985 | テモナ | 110,500 | 0.96% | 176 | 182 | 176 | 182 | 101,800 | ▼ | -0.21% |
| 2024-12-27 | 3985 | テモナ | 98,300 | 0.86% | 180 | 185 | 178 | 181 | 75,700 | ▼ | -0.09% |
| 2025-01-06 | 3985 | テモナ | 85,300 | 0.74% | 183 | 185 | 182 | 183 | 46,400 | ▼ | -0.12% |
| 2025-01-08 | 3985 | テモナ | 76,700 | 0.67% | 188 | 188 | 182 | 187 | 49,900 | ▼ | -0.06% |
| 2025-01-10 | 3985 | テモナ | 66,300 | 0.58% | 183 | 187 | 182 | 187 | 30,300 | ▼ | -0.09% |
| 2025-01-24 | 3985 | テモナ | 56,900 | 0.49% | 181 | 188 | 181 | 188 | 53,400 | ▼ | -0.08% |
| 2024-04-18 | 3987 | エコモット | 26,800 | 0.50% | 560 | 653 | 557 | 653 | 5,353,000 | ▲ | 0.06% |
| 2024-04-22 | 3987 | エコモット | 25,000 | 0.47% | 550 | 573 | 510 | 516 | 586,500 | ▼ | -0.03% |
| 2024-05-23 | 3987 | エコモット | 26,900 | 0.50% | 436 | 436 | 423 | 424 | 42,300 | ▲ | 0.08% |
| 2024-05-24 | 3987 | エコモット | 23,700 | 0.44% | 418 | 438 | 416 | 424 | 44,500 | ▼ | -0.06% |
| 2024-05-29 | 3987 | エコモット | 26,800 | 0.50% | 436 | 437 | 417 | 419 | 36,900 | ▲ | 0.06% |
| 2024-05-31 | 3987 | エコモット | 22,800 | 0.43% | 422 | 447 | 418 | 447 | 59,000 | ▼ | -0.07% |
| 2025-03-19 | 3987 | エコモット | 27,400 | 0.51% | 560 | 577 | 510 | 510 | 1,141,900 | ▲ | 0.02% |
| 2025-03-27 | 3987 | エコモット | 17,400 | 0.32% | 440 | 443 | 410 | 413 | 235,000 | ▼ | -0.19% |
| 2025-04-18 | 3987 | エコモット | 54,500 | 1.03% | 458 | 481 | 428 | 430 | 1,906,100 | ▲ | 0.57% |
| 2025-04-21 | 3987 | エコモット | 71,800 | 1.35% | 414 | 417 | 398 | 399 | 354,500 | ▲ | 0.32% |
| 2025-04-23 | 3987 | エコモット | 78,400 | 1.48% | 404 | 404 | 388 | 388 | 102,200 | ▲ | 0.12% |
| 2025-04-24 | 3987 | エコモット | 80,900 | 1.53% | 396 | 396 | 385 | 385 | 72,000 | ▲ | 0.05% |
| 2025-04-25 | 3987 | エコモット | 78,900 | 1.49% | 388 | 395 | 388 | 389 | 43,000 | ▼ | -0.04% |
| 2025-05-01 | 3987 | エコモット | 82,200 | 1.55% | 415 | 417 | 402 | 403 | 100,900 | ▲ | 0.06% |
| 2025-05-09 | 3987 | エコモット | 74,800 | 1.41% | 413 | 421 | 410 | 415 | 75,400 | ▼ | -0.14% |
| 2025-05-13 | 3987 | エコモット | 71,100 | 1.34% | 415 | 430 | 413 | 421 | 101,500 | ▼ | -0.06% |
| 2025-05-14 | 3987 | エコモット | 67,700 | 1.28% | 422 | 429 | 420 | 424 | 36,800 | ▼ | -0.06% |
| 2025-05-16 | 3987 | エコモット | 56,500 | 1.06% | 435 | 441 | 426 | 441 | 89,900 | ▼ | -0.21% |
| 2025-05-20 | 3987 | エコモット | 59,500 | 1.12% | 462 | 477 | 448 | 452 | 205,300 | ▲ | 0.06% |
| 2025-05-21 | 3987 | エコモット | 64,700 | 1.22% | 457 | 458 | 442 | 445 | 54,600 | ▲ | 0.09% |
| 2025-05-22 | 3987 | エコモット | 60,900 | 1.15% | 437 | 452 | 434 | 439 | 127,700 | ▼ | -0.07% |
| 2025-05-26 | 3987 | エコモット | 54,700 | 1.03% | 435 | 449 | 430 | 449 | 79,200 | ▼ | -0.11% |
| 2025-05-27 | 3987 | エコモット | 62,700 | 1.18% | 465 | 476 | 456 | 466 | 197,400 | ▲ | 0.14% |
| 2025-05-28 | 3987 | エコモット | 56,000 | 1.06% | 466 | 473 | 454 | 461 | 87,300 | ▼ | -0.11% |
| 2025-06-03 | 3987 | エコモット | 61,200 | 1.15% | 480 | 508 | 475 | 490 | 310,300 | ▲ | 0.08% |
| 2025-06-04 | 3987 | エコモット | 63,600 | 1.20% | 491 | 491 | 473 | 476 | 98,200 | ▲ | 0.05% |
| 2024-03-08 | 3989 | シェアテク | 420,500 | 1.85% | 495 | 497 | 479 | 484 | 797,400 | ▲ | 0.1% |
| 2024-03-11 | 3989 | シェアテク | 371,500 | 1.63% | 476 | 486 | 465 | 470 | 701,600 | ▼ | -0.22% |
| 2024-03-12 | 3989 | シェアテク | 354,200 | 1.56% | 465 | 472 | 455 | 468 | 561,700 | ▼ | -0.06% |
| 2024-03-13 | 3989 | シェアテク | 315,700 | 1.39% | 468 | 470 | 441 | 442 | 963,000 | ▼ | -0.17% |
| 2024-03-14 | 3989 | シェアテク | 233,400 | 1.02% | 434 | 435 | 421 | 434 | 755,400 | ▼ | -0.36% |
| 2024-03-19 | 3989 | シェアテク | 280,100 | 1.23% | 472 | 496 | 468 | 490 | 869,000 | ▲ | 0.2% |
| 2024-03-25 | 3989 | シェアテク | 355,700 | 1.56% | 490 | 529 | 488 | 519 | 1,381,900 | ▲ | 0.33% |
| 2024-03-26 | 3989 | シェアテク | 403,900 | 1.77% | 516 | 519 | 504 | 508 | 548,400 | ▲ | 0.2% |
| 2024-03-27 | 3989 | シェアテク | 418,500 | 1.83% | 509 | 515 | 494 | 499 | 288,100 | ▲ | 0.06% |
| 2024-03-29 | 3989 | シェアテク | 445,700 | 1.95% | 505 | 511 | 498 | 509 | 169,500 | ▲ | 0.11% |
| 2024-04-04 | 3989 | シェアテク | 479,500 | 2.10% | 504 | 525 | 489 | 511 | 672,300 | ▲ | 0.15% |
| 2024-04-05 | 3989 | シェアテク | 506,600 | 2.22% | 506 | 532 | 505 | 527 | 694,500 | ▲ | 0.12% |
| 2024-04-08 | 3989 | シェアテク | 527,400 | 2.31% | 531 | 552 | 524 | 543 | 801,100 | ▲ | 0.08% |
| 2024-04-10 | 3989 | シェアテク | 554,600 | 2.43% | 545 | 550 | 511 | 511 | 499,200 | ▲ | 0.12% |
| 2024-04-12 | 3989 | シェアテク | 532,900 | 2.33% | 521 | 544 | 521 | 533 | 408,100 | ▼ | -0.1% |
| 2024-04-16 | 3989 | シェアテク | 566,500 | 2.48% | 555 | 567 | 546 | 558 | 482,900 | ▲ | 0.14% |
| 2024-04-17 | 3989 | シェアテク | 589,200 | 2.58% | 559 | 569 | 538 | 559 | 514,600 | ▲ | 0.1% |
| 2024-04-19 | 3989 | シェアテク | 605,300 | 2.65% | 567 | 578 | 546 | 562 | 385,900 | ▲ | 0.06% |
| 2024-04-24 | 3989 | シェアテク | 528,200 | 2.31% | 578 | 587 | 572 | 578 | 393,900 | ▼ | -0.33% |
| 2024-04-25 | 3989 | シェアテク | 555,600 | 2.43% | 571 | 577 | 557 | 568 | 421,500 | ▲ | 0.12% |
| 2024-05-07 | 3989 | シェアテク | 582,100 | 2.54% | 577 | 583 | 564 | 583 | 309,300 | ▲ | 0.1% |
| 2024-05-09 | 3989 | シェアテク | 601,100 | 2.63% | 588 | 588 | 573 | 575 | 233,200 | ▲ | 0.08% |
| 2024-05-13 | 3989 | シェアテク | 619,500 | 2.71% | 565 | 575 | 550 | 553 | 316,600 | ▲ | 0.08% |
| 2024-05-16 | 3989 | シェアテク | 671,000 | 2.93% | 576 | 577 | 513 | 530 | 1,164,100 | ▲ | 0.22% |
| 2024-05-20 | 3989 | シェアテク | 643,600 | 2.81% | 533 | 535 | 520 | 529 | 503,600 | ▼ | -0.12% |
| 2024-05-21 | 3989 | シェアテク | 633,700 | 2.77% | 525 | 526 | 501 | 503 | 726,300 | ▼ | -0.04% |
| 2024-05-22 | 3989 | シェアテク | 605,500 | 2.65% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.12% |
| 2024-05-24 | 3989 | シェアテク | 629,400 | 2.75% | 510 | 518 | 504 | 511 | 207,000 | ▲ | 0.1% |
| 2024-05-28 | 3989 | シェアテク | 612,600 | 2.68% | 530 | 537 | 524 | 526 | 150,500 | ▼ | -0.06% |
| 2024-05-31 | 3989 | シェアテク | 579,400 | 2.53% | 540 | 550 | 538 | 545 | 255,000 | ▼ | -0.15% |
| 2024-06-04 | 3989 | シェアテク | 597,300 | 2.61% | 522 | 550 | 521 | 544 | 223,800 | ▲ | 0.08% |
| 2024-06-10 | 3989 | シェアテク | 586,900 | 2.56% | 568 | 583 | 565 | 571 | 383,400 | ▼ | -0.04% |
| 2024-06-12 | 3989 | シェアテク | 569,600 | 2.49% | 595 | 600 | 580 | 586 | 226,900 | ▼ | -0.06% |
| 2024-06-17 | 3989 | シェアテク | 591,800 | 2.59% | 601 | 601 | 578 | 590 | 248,000 | ▲ | 0.09% |
| 2024-06-18 | 3989 | シェアテク | 600,500 | 2.62% | 591 | 606 | 586 | 590 | 234,500 | ▲ | 0.03% |
| 2024-06-19 | 3989 | シェアテク | 571,200 | 2.50% | 588 | 589 | 566 | 575 | 268,800 | ▼ | -0.12% |
| 2024-06-21 | 3989 | シェアテク | 562,000 | 2.42% | 585 | 592 | 569 | 579 | 168,200 | ▼ | -0.08% |
| 2024-06-24 | 3989 | シェアテク | 533,700 | 2.30% | 582 | 603 | 580 | 601 | 235,000 | ▼ | -0.12% |
| 2024-06-28 | 3989 | シェアテク | 560,900 | 2.42% | 643 | 648 | 631 | 634 | 285,000 | ▲ | 0.12% |
| 2024-07-01 | 3989 | シェアテク | 553,600 | 2.38% | 638 | 644 | 618 | 624 | 194,800 | ▼ | -0.04% |
| 2024-07-03 | 3989 | シェアテク | 493,500 | 2.12% | 637 | 687 | 637 | 665 | 897,000 | ▼ | -0.25% |
| 2024-07-04 | 3989 | シェアテク | 483,300 | 2.08% | 674 | 682 | 662 | 663 | 300,600 | ▼ | -0.04% |
| 2024-07-22 | 3989 | シェアテク | 507,500 | 2.19% | 670 | 683 | 645 | 667 | 266,800 | ▲ | 0.1% |
| 2024-07-23 | 3989 | シェアテク | 532,400 | 2.29% | 667 | 672 | 651 | 664 | 211,700 | ▲ | 0.1% |
| 2024-07-24 | 3989 | シェアテク | 555,100 | 2.39% | 662 | 676 | 654 | 670 | 231,300 | ▲ | 0.1% |
| 2024-07-26 | 3989 | シェアテク | 560,200 | 2.41% | 670 | 685 | 658 | 661 | 287,700 | ▲ | 0.02% |
| 2024-08-01 | 3989 | シェアテク | 584,500 | 2.52% | 700 | 700 | 670 | 681 | 350,500 | ▲ | 0.1% |
| 2024-08-02 | 3989 | シェアテク | 571,000 | 2.46% | 657 | 660 | 611 | 617 | 838,000 | ▼ | -0.06% |
| 2024-08-08 | 3989 | シェアテク | 554,000 | 2.39% | 564 | 597 | 563 | 583 | 321,400 | ▼ | -0.06% |
| 2024-08-09 | 3989 | シェアテク | 560,200 | 2.41% | 593 | 631 | 586 | 626 | 535,700 | ▲ | 0.02% |
| 2024-08-13 | 3989 | シェアテク | 661,300 | 2.85% | 624 | 647 | 623 | 635 | 915,200 | ▲ | 0.43% |
| 2024-08-14 | 3989 | シェアテク | 551,500 | 2.38% | 644 | 710 | 620 | 652 | 2,002,600 | ▼ | -0.47% |
| 2024-08-16 | 3989 | シェアテク | 487,500 | 2.10% | 644 | 699 | 637 | 690 | 899,100 | ▼ | -0.27% |
| 2024-08-19 | 3989 | シェアテク | 458,300 | 1.97% | 685 | 690 | 656 | 656 | 482,100 | ▼ | -0.13% |
| 2024-08-20 | 3989 | シェアテク | 368,800 | 1.59% | 665 | 705 | 665 | 692 | 896,500 | ▼ | -0.37% |
| 2024-08-21 | 3989 | シェアテク | 335,000 | 1.44% | 692 | 710 | 680 | 686 | 254,100 | ▼ | -0.15% |
| 2024-08-22 | 3989 | シェアテク | 262,500 | 1.13% | 746 | 786 | 746 | 766 | 1,955,800 | ▼ | -0.31% |
| 2024-08-23 | 3989 | シェアテク | 231,600 | 0.99% | 773 | 788 | 731 | 751 | 997,600 | ▼ | -0.13% |
| 2024-08-26 | 3989 | シェアテク | 121,400 | 0.52% | 750 | 814 | 733 | 804 | 1,479,100 | ▼ | -0.47% |
| 2024-08-30 | 3989 | シェアテク | 202,800 | 0.87% | 849 | 885 | 849 | 873 | 1,142,200 | ▲ | 0.17% |
| 2024-09-02 | 3989 | シェアテク | 244,800 | 1.05% | 888 | 895 | 841 | 851 | 1,246,100 | ▲ | 0.18% |
| 2024-09-03 | 3989 | シェアテク | 199,900 | 0.86% | 852 | 861 | 825 | 838 | 540,900 | ▼ | -0.19% |
| 2024-09-04 | 3989 | シェアテク | 155,500 | 0.67% | 810 | 843 | 801 | 805 | 609,200 | ▼ | -0.18% |
| 2024-09-06 | 3989 | シェアテク | 120,900 | 0.52% | 821 | 842 | 798 | 813 | 343,600 | ▼ | -0.15% |
| 2024-09-09 | 3989 | シェアテク | 111,500 | 0.48% | 783 | 803 | 769 | 797 | 452,300 | ▼ | -0.04% |
| 2024-09-19 | 3989 | シェアテク | 116,500 | 0.50% | 875 | 886 | 864 | 875 | 371,200 | ▲ | 0.08% |
| 2024-09-30 | 3989 | シェアテク | 152,500 | 0.65% | 845 | 885 | 844 | 879 | 528,300 | ▲ | 0.15% |
| 2024-10-01 | 3989 | シェアテク | 177,900 | 0.76% | 888 | 894 | 852 | 880 | 404,900 | ▲ | 0.1% |
| 2024-10-02 | 3989 | シェアテク | 203,200 | 0.87% | 861 | 862 | 829 | 840 | 379,400 | ▲ | 0.1% |
| 2024-10-03 | 3989 | シェアテク | 173,000 | 0.74% | 853 | 902 | 841 | 887 | 590,800 | ▼ | -0.13% |
| 2024-10-09 | 3989 | シェアテク | 128,200 | 0.55% | 860 | 875 | 815 | 816 | 550,400 | ▼ | -0.18% |
| 2024-10-10 | 3989 | シェアテク | 97,300 | 0.41% | 811 | 816 | 790 | 798 | 440,600 | ▼ | -0.14% |
| 2024-10-28 | 3989 | シェアテク | 116,700 | 0.50% | 743 | 771 | 732 | 759 | 181,700 | ▲ | 0.09% |
| 2024-10-30 | 3989 | シェアテク | 146,700 | 0.63% | 800 | 804 | 777 | 790 | 512,100 | ▲ | 0.13% |
| 2024-11-07 | 3989 | シェアテク | 163,600 | 0.70% | 790 | 800 | 782 | 792 | 242,500 | ▲ | 0.06% |
| 2024-11-12 | 3989 | シェアテク | 189,500 | 0.81% | 770 | 778 | 754 | 755 | 245,200 | ▲ | 0.11% |
| 2024-11-13 | 3989 | シェアテク | 209,400 | 0.90% | 760 | 785 | 757 | 785 | 435,000 | ▲ | 0.08% |
| 2024-11-14 | 3989 | シェアテク | 292,200 | 1.25% | 770 | 772 | 737 | 755 | 620,900 | ▲ | 0.35% |
| 2024-11-15 | 3989 | シェアテク | 226,300 | 0.97% | 800 | 859 | 797 | 835 | 1,845,000 | ▼ | -0.28% |
| 2024-11-18 | 3989 | シェアテク | 175,300 | 0.75% | 835 | 949 | 827 | 926 | 1,908,200 | ▼ | -0.21% |
| 2024-11-19 | 3989 | シェアテク | 114,600 | 0.49% | 934 | 970 | 928 | 959 | 1,062,200 | ▼ | -0.26% |
| 2025-01-15 | 3989 | シェアテク | 128,500 | 0.55% | 836 | 840 | 819 | 821 | 137,100 | ▲ | 0.11% |
| 2025-01-17 | 3989 | シェアテク | 153,700 | 0.66% | 869 | 913 | 854 | 913 | 528,900 | ▲ | 0.1% |
| 2025-01-21 | 3989 | シェアテク | 181,900 | 0.78% | 912 | 912 | 871 | 883 | 312,700 | ▲ | 0.12% |
| 2025-01-22 | 3989 | シェアテク | 187,100 | 0.80% | 884 | 889 | 864 | 880 | 191,300 | ▲ | 0.02% |
| 2025-01-23 | 3989 | シェアテク | 179,000 | 0.77% | 877 | 882 | 869 | 870 | 121,700 | ▼ | -0.03% |
| 2025-01-24 | 3989 | シェアテク | 153,000 | 0.65% | 870 | 906 | 858 | 895 | 236,600 | ▼ | -0.12% |
| 2025-02-03 | 3989 | シェアテク | 168,600 | 0.72% | 873 | 880 | 863 | 878 | 343,300 | ▲ | 0.06% |
| 2025-02-03 | 3989 | シェアテク | 168,600 | 0.72% | 873 | 880 | 863 | 878 | 343,300 | ▲ | 0.06% |
| 2025-02-04 | 3989 | シェアテク | 189,300 | 0.81% | 885 | 885 | 840 | 848 | 400,900 | ▲ | 0.09% |
| 2025-02-04 | 3989 | シェアテク | 189,300 | 0.81% | 885 | 885 | 840 | 848 | 400,900 | ▲ | 0.09% |
| 2025-02-07 | 3989 | シェアテク | 209,500 | 0.90% | 880 | 894 | 879 | 889 | 252,100 | ▲ | 0.08% |
| 2025-02-07 | 3989 | シェアテク | 209,500 | 0.90% | 880 | 894 | 879 | 889 | 252,100 | ▲ | 0.08% |
| 2025-02-10 | 3989 | シェアテク | 186,200 | 0.80% | 877 | 889 | 863 | 879 | 264,400 | ▼ | -0.09% |
| 2025-02-10 | 3989 | シェアテク | 186,200 | 0.80% | 877 | 889 | 863 | 879 | 264,400 | ▼ | -0.09% |
| 2025-02-12 | 3989 | シェアテク | 184,000 | 0.79% | 901 | 933 | 901 | 917 | 494,400 | ▼ | -0.01% |
| 2025-02-12 | 3989 | シェアテク | 184,000 | 0.79% | 901 | 933 | 901 | 917 | 494,400 | ▼ | -0.01% |
| 2025-02-13 | 3989 | シェアテク | 211,000 | 0.90% | 928 | 937 | 919 | 935 | 417,400 | ▲ | 0.1% |
| 2025-02-13 | 3989 | シェアテク | 211,000 | 0.90% | 928 | 937 | 919 | 935 | 417,400 | ▲ | 0.1% |
| 2025-02-14 | 3989 | シェアテク | 199,900 | 0.86% | 941 | 941 | 894 | 895 | 426,100 | ▼ | -0.04% |
| 2025-02-17 | 3989 | シェアテク | 105,700 | 0.45% | 978 | 1,045 | 948 | 1,045 | 1,652,800 | ▼ | -0.41% |
| 2024-03-01 | 3993 | パークシャ | 856,725 | 2.68% | 6,410 | 6,570 | 6,320 | 6,400 | 881,500 | ▼ | -0.12% |
| 2024-03-05 | 3993 | パークシャ | 826,425 | 2.58% | 6,410 | 6,650 | 6,270 | 6,580 | 851,000 | ▼ | -0.1% |
| 2024-03-07 | 3993 | パークシャ | 727,425 | 2.27% | 6,560 | 6,720 | 6,290 | 6,500 | 1,133,400 | ▼ | -0.31% |
| 2024-03-08 | 3993 | パークシャ | 745,425 | 2.33% | 6,490 | 6,570 | 6,180 | 6,240 | 951,300 | ▲ | 0.06% |
| 2024-03-11 | 3993 | パークシャ | 793,025 | 2.48% | 5,860 | 5,910 | 5,560 | 5,600 | 1,228,100 | ▲ | 0.14% |
| 2024-03-12 | 3993 | パークシャ | 751,025 | 2.35% | 5,500 | 5,720 | 5,310 | 5,640 | 936,500 | ▼ | -0.12% |
| 2024-03-14 | 3993 | パークシャ | 689,725 | 2.15% | 5,270 | 5,400 | 5,100 | 5,290 | 1,113,000 | ▼ | -0.2% |
| 2024-03-15 | 3993 | パークシャ | 631,325 | 1.97% | 5,160 | 5,280 | 5,070 | 5,150 | 1,209,600 | ▼ | -0.17% |
| 2024-03-18 | 3993 | パークシャ | 600,525 | 1.87% | 5,190 | 5,420 | 5,190 | 5,400 | 605,600 | ▼ | -0.09% |
| 2024-03-21 | 3993 | パークシャ | 639,276 | 2.00% | 5,420 | 5,520 | 5,270 | 5,460 | 768,500 | ▲ | 0.12% |
| 2024-03-22 | 3993 | パークシャ | 626,176 | 1.95% | 5,550 | 5,660 | 5,300 | 5,450 | 678,300 | ▼ | -0.05% |
| 2024-04-02 | 3993 | パークシャ | 671,476 | 2.10% | 5,320 | 5,320 | 5,100 | 5,220 | 509,900 | ▲ | 0.15% |
| 2024-04-03 | 3993 | パークシャ | 576,376 | 1.80% | 5,070 | 5,210 | 5,050 | 5,090 | 421,300 | ▼ | -0.3% |
| 2024-04-04 | 3993 | パークシャ | 565,376 | 1.76% | 5,220 | 5,340 | 5,150 | 5,260 | 387,100 | ▼ | -0.04% |
| 2024-04-05 | 3993 | パークシャ | 581,076 | 1.81% | 5,100 | 5,250 | 5,100 | 5,250 | 381,400 | ▲ | 0.05% |
| 2024-04-11 | 3993 | パークシャ | 613,077 | 1.91% | 5,160 | 5,200 | 5,050 | 5,090 | 270,000 | ▲ | 0.09% |
| 2024-04-12 | 3993 | パークシャ | 558,277 | 1.74% | 5,140 | 5,220 | 4,945 | 4,950 | 559,200 | ▼ | -0.16% |
| 2024-04-15 | 3993 | パークシャ | 494,177 | 1.54% | 4,830 | 4,910 | 4,690 | 4,765 | 748,800 | ▼ | -0.19% |
| 2024-04-16 | 3993 | パークシャ | 454,277 | 1.42% | 4,630 | 4,695 | 4,540 | 4,620 | 786,100 | ▼ | -0.12% |
| 2024-04-18 | 3993 | パークシャ | 435,077 | 1.36% | 4,520 | 4,850 | 4,520 | 4,810 | 535,200 | ▼ | -0.05% |
| 2024-04-19 | 3993 | パークシャ | 402,877 | 1.26% | 4,725 | 4,815 | 4,635 | 4,725 | 528,900 | ▼ | -0.1% |
| 2024-04-22 | 3993 | パークシャ | 416,677 | 1.30% | 4,625 | 4,710 | 4,490 | 4,575 | 480,100 | ▲ | 0.04% |
| 2024-04-24 | 3993 | パークシャ | 409,477 | 1.28% | 4,645 | 4,740 | 4,570 | 4,575 | 252,600 | ▼ | -0.02% |
| 2024-04-25 | 3993 | パークシャ | 421,967 | 1.32% | 4,540 | 4,560 | 4,410 | 4,425 | 332,500 | ▲ | 0.04% |
| 2024-04-26 | 3993 | パークシャ | 400,267 | 1.25% | 4,420 | 4,480 | 4,375 | 4,435 | 317,200 | ▼ | -0.07% |
| 2024-05-01 | 3993 | パークシャ | 381,867 | 1.19% | 4,370 | 4,455 | 4,345 | 4,365 | 219,800 | ▼ | -0.06% |
| 2024-05-07 | 3993 | パークシャ | 508,467 | 1.59% | 4,490 | 4,590 | 4,420 | 4,455 | 369,500 | ▲ | 0.4% |
| 2024-05-08 | 3993 | パークシャ | 469,567 | 1.46% | 4,410 | 4,435 | 4,325 | 4,350 | 258,300 | ▼ | -0.13% |
| 2024-05-09 | 3993 | パークシャ | 428,567 | 1.34% | 4,350 | 4,365 | 4,250 | 4,285 | 269,800 | ▼ | -0.11% |
| 2024-05-10 | 3993 | パークシャ | 413,067 | 1.29% | 4,300 | 4,335 | 4,200 | 4,240 | 186,000 | ▼ | -0.05% |
| 2024-05-15 | 3993 | パークシャ | 454,767 | 1.42% | 4,800 | 4,875 | 4,495 | 4,500 | 1,646,500 | ▲ | 0.12% |
| 2024-05-16 | 3993 | パークシャ | 503,967 | 1.57% | 4,675 | 4,720 | 4,415 | 4,475 | 564,300 | ▲ | 0.15% |
| 2024-05-17 | 3993 | パークシャ | 541,067 | 1.69% | 4,410 | 4,415 | 4,225 | 4,260 | 537,900 | ▲ | 0.11% |
| 2024-05-21 | 3993 | パークシャ | 551,467 | 1.72% | 4,350 | 4,500 | 4,340 | 4,420 | 439,700 | ▲ | 0.03% |
| 2024-05-22 | 3993 | パークシャ | 598,067 | 1.87% | 4,350 | 4,380 | 4,270 | 4,305 | 280,800 | ▲ | 0.15% |
| 2024-05-23 | 3993 | パークシャ | 627,267 | 1.96% | 4,380 | 4,380 | 4,075 | 4,085 | 482,600 | ▲ | 0.08% |
| 2024-05-24 | 3993 | パークシャ | 600,067 | 1.87% | 4,020 | 4,055 | 3,905 | 3,930 | 486,400 | ▼ | -0.08% |
| 2024-05-28 | 3993 | パークシャ | 561,967 | 1.75% | 3,940 | 4,005 | 3,880 | 3,905 | 267,100 | ▼ | -0.12% |
| 2024-05-29 | 3993 | パークシャ | 529,967 | 1.65% | 3,860 | 3,880 | 3,805 | 3,845 | 317,600 | ▼ | -0.1% |
| 2024-05-30 | 3993 | パークシャ | 502,067 | 1.57% | 3,705 | 3,800 | 3,680 | 3,725 | 484,300 | ▼ | -0.07% |
| 2024-06-04 | 3993 | パークシャ | 555,067 | 1.73% | 3,735 | 3,875 | 3,730 | 3,820 | 420,200 | ▲ | 0.15% |
| 2024-06-05 | 3993 | パークシャ | 579,767 | 1.81% | 3,800 | 3,820 | 3,725 | 3,740 | 416,600 | ▲ | 0.08% |
| 2024-06-10 | 3993 | パークシャ | 538,167 | 1.68% | 3,670 | 3,690 | 3,620 | 3,650 | 385,100 | ▼ | -0.13% |
| 2024-06-12 | 3993 | パークシャ | 487,367 | 1.52% | 3,705 | 3,745 | 3,565 | 3,585 | 335,100 | ▼ | -0.15% |
| 2024-06-13 | 3993 | パークシャ | 457,567 | 1.43% | 3,695 | 3,735 | 3,550 | 3,565 | 262,800 | ▼ | -0.09% |
| 2024-06-14 | 3993 | パークシャ | 427,467 | 1.33% | 3,500 | 3,590 | 3,470 | 3,540 | 274,400 | ▼ | -0.09% |
| 2024-06-17 | 3993 | パークシャ | 374,367 | 1.17% | 3,495 | 3,495 | 3,415 | 3,475 | 279,600 | ▼ | -0.16% |
| 2024-06-19 | 3993 | パークシャ | 313,967 | 0.98% | 3,415 | 3,445 | 3,300 | 3,300 | 385,000 | ▼ | -0.18% |
| 2024-06-21 | 3993 | パークシャ | 345,367 | 1.08% | 3,550 | 3,800 | 3,530 | 3,655 | 1,118,700 | ▲ | 0.1% |
| 2024-06-24 | 3993 | パークシャ | 423,467 | 1.32% | 3,750 | 3,940 | 3,710 | 3,865 | 819,700 | ▲ | 0.24% |
| 2024-06-25 | 3993 | パークシャ | 484,667 | 1.51% | 3,895 | 3,895 | 3,675 | 3,680 | 644,800 | ▲ | 0.18% |
| 2024-06-27 | 3993 | パークシャ | 470,967 | 1.47% | 3,670 | 3,685 | 3,605 | 3,665 | 253,800 | ▼ | -0.04% |
| 2024-07-02 | 3993 | パークシャ | 435,767 | 1.36% | 3,535 | 3,565 | 3,440 | 3,480 | 425,100 | ▼ | -0.1% |
| 2024-07-04 | 3993 | パークシャ | 402,767 | 1.26% | 3,725 | 3,735 | 3,560 | 3,610 | 788,200 | ▼ | -0.1% |
| 2024-07-05 | 3993 | パークシャ | 445,567 | 1.39% | 3,615 | 3,780 | 3,585 | 3,585 | 740,800 | ▲ | 0.12% |
| 2024-07-05 | 3993 | パークシャ | 445,567 | 1.39% | 3,615 | 3,780 | 3,585 | 3,585 | 740,800 | ▲ | 0.12% |
| 2024-07-08 | 3993 | パークシャ | 449,867 | 1.40% | 3,610 | 3,665 | 3,570 | 3,580 | 318,400 | ▲ | 0.01% |
| 2024-07-09 | 3993 | パークシャ | 426,567 | 1.33% | 3,560 | 3,575 | 3,490 | 3,555 | 372,700 | ▼ | -0.06% |
| 2024-07-10 | 3993 | パークシャ | 402,367 | 1.25% | 3,550 | 3,555 | 3,450 | 3,500 | 238,600 | ▼ | -0.08% |
| 2024-07-11 | 3993 | パークシャ | 381,667 | 1.19% | 3,530 | 3,560 | 3,450 | 3,510 | 203,600 | ▼ | -0.06% |
| 2024-07-18 | 3993 | パークシャ | 337,967 | 1.05% | 3,690 | 3,755 | 3,655 | 3,665 | 325,200 | ▼ | -0.13% |
| 2024-07-31 | 3993 | パークシャ | 357,167 | 1.11% | 3,300 | 3,310 | 3,205 | 3,295 | 292,300 | ▲ | 0.06% |
| 2024-08-01 | 3993 | パークシャ | 317,167 | 0.99% | 3,225 | 3,235 | 3,155 | 3,155 | 386,400 | ▼ | -0.12% |
| 2024-08-02 | 3993 | パークシャ | 269,867 | 0.84% | 2,972 | 2,995 | 2,868 | 2,876 | 798,300 | ▼ | -0.15% |
| 2024-08-05 | 3993 | パークシャ | 179,467 | 0.56% | 2,701 | 2,745 | 2,376 | 2,402 | 1,244,800 | ▼ | -0.27% |
| 2024-08-06 | 3993 | パークシャ | 146,267 | 0.45% | 2,702 | 2,840 | 2,674 | 2,840 | 715,300 | ▼ | -0.11% |
| 2024-08-13 | 3993 | パークシャ | 171,267 | 0.53% | 2,905 | 3,020 | 2,905 | 2,990 | 426,900 | ▲ | 0.08% |
| 2024-08-14 | 3993 | パークシャ | 220,167 | 0.68% | 3,010 | 3,055 | 2,940 | 2,968 | 693,900 | ▲ | 0.15% |
| 2024-08-15 | 3993 | パークシャ | 175,367 | 0.54% | 2,800 | 2,994 | 2,764 | 2,950 | 823,000 | ▼ | -0.14% |
| 2024-08-16 | 3993 | パークシャ | 124,267 | 0.38% | 3,000 | 3,005 | 2,868 | 2,932 | 612,300 | ▼ | -0.16% |
| 2024-09-03 | 3993 | パークシャ | 162,202 | 0.50% | 3,300 | 3,370 | 3,260 | 3,340 | 552,500 | ▲ | 0.07% |
| 2024-09-05 | 3993 | パークシャ | 192,802 | 0.60% | 3,135 | 3,330 | 3,130 | 3,275 | 498,300 | ▲ | 0.09% |
| 2024-09-09 | 3993 | パークシャ | 226,902 | 0.71% | 3,000 | 3,150 | 3,000 | 3,120 | 342,300 | ▲ | 0.1% |
| 2024-09-11 | 3993 | パークシャ | 219,702 | 0.68% | 3,160 | 3,180 | 2,952 | 3,000 | 429,900 | ▼ | -0.02% |
| 2024-09-17 | 3993 | パークシャ | 181,902 | 0.56% | 3,050 | 3,095 | 2,931 | 3,005 | 325,500 | ▼ | -0.12% |
| 2024-09-20 | 3993 | パークシャ | 153,409 | 0.48% | 3,075 | 3,085 | 2,987 | 3,045 | 797,000 | ▼ | -0.08% |
| 2024-09-24 | 3993 | パークシャ | 261,809 | 0.81% | 3,355 | 3,425 | 3,270 | 3,360 | 1,189,900 | ▲ | 0.33% |
| 2024-09-25 | 3993 | パークシャ | 311,509 | 0.97% | 3,375 | 3,410 | 3,210 | 3,250 | 661,200 | ▲ | 0.15% |
| 2024-09-26 | 3993 | パークシャ | 348,409 | 1.09% | 3,320 | 3,515 | 3,285 | 3,435 | 811,100 | ▲ | 0.12% |
| 2024-09-27 | 3993 | パークシャ | 380,409 | 1.19% | 3,485 | 3,500 | 3,400 | 3,495 | 571,100 | ▲ | 0.09% |
| 2024-09-30 | 3993 | パークシャ | 401,509 | 1.25% | 3,355 | 3,450 | 3,330 | 3,385 | 438,300 | ▲ | 0.06% |
| 2024-10-01 | 3993 | パークシャ | 422,909 | 1.32% | 3,500 | 3,600 | 3,425 | 3,590 | 506,500 | ▲ | 0.07% |
| 2024-10-02 | 3993 | パークシャ | 531,809 | 1.66% | 3,495 | 3,495 | 3,370 | 3,370 | 631,700 | ▲ | 0.33% |
| 2024-10-03 | 3993 | パークシャ | 564,509 | 1.76% | 3,475 | 3,475 | 3,320 | 3,350 | 437,700 | ▲ | 0.1% |
| 2024-10-07 | 3993 | パークシャ | 535,309 | 1.67% | 3,435 | 3,435 | 3,340 | 3,355 | 363,100 | ▼ | -0.09% |
| 2024-10-08 | 3993 | パークシャ | 561,609 | 1.75% | 3,400 | 3,570 | 3,400 | 3,510 | 809,700 | ▲ | 0.08% |
| 2024-10-09 | 3993 | パークシャ | 602,209 | 1.88% | 3,575 | 3,670 | 3,525 | 3,580 | 659,000 | ▲ | 0.12% |
| 2024-10-10 | 3993 | パークシャ | 630,509 | 1.97% | 3,600 | 3,610 | 3,490 | 3,580 | 486,200 | ▲ | 0.09% |
| 2024-10-11 | 3993 | パークシャ | 648,709 | 2.03% | 3,565 | 3,655 | 3,550 | 3,550 | 407,800 | ▲ | 0.05% |
| 2024-10-18 | 3993 | パークシャ | 672,709 | 2.10% | 3,495 | 3,560 | 3,480 | 3,500 | 224,600 | ▲ | 0.07% |
| 2024-10-23 | 3993 | パークシャ | 713,409 | 2.23% | 3,580 | 3,610 | 3,505 | 3,535 | 343,900 | ▲ | 0.12% |
| 2024-10-25 | 3993 | パークシャ | 692,109 | 2.16% | 3,500 | 3,530 | 3,385 | 3,390 | 424,500 | ▼ | -0.06% |
| 2024-10-28 | 3993 | パークシャ | 709,209 | 2.21% | 3,450 | 3,590 | 3,440 | 3,570 | 427,900 | ▲ | 0.04% |
| 2024-10-30 | 3993 | パークシャ | 835,709 | 2.61% | 3,715 | 3,750 | 3,645 | 3,675 | 1,994,500 | ▲ | 0.39% |
| 2024-10-31 | 3993 | パークシャ | 875,109 | 2.73% | 3,620 | 3,630 | 3,550 | 3,590 | 408,000 | ▲ | 0.12% |
| 2024-11-01 | 3993 | パークシャ | 897,209 | 2.80% | 3,490 | 3,550 | 3,475 | 3,495 | 350,500 | ▲ | 0.06% |
| 2024-11-08 | 3993 | パークシャ | 881,709 | 2.75% | 3,625 | 3,755 | 3,590 | 3,700 | 614,000 | ▼ | -0.04% |
| 2024-11-13 | 3993 | パークシャ | 897,009 | 2.80% | 3,700 | 3,840 | 3,685 | 3,735 | 584,800 | ▲ | 0.04% |
| 2024-11-15 | 3993 | パークシャ | 1,001,909 | 3.13% | 3,615 | 3,900 | 3,510 | 3,685 | 1,986,300 | ▲ | 0.33% |
| 2024-11-19 | 3993 | パークシャ | 971,109 | 3.03% | 3,520 | 3,620 | 3,455 | 3,585 | 577,100 | ▼ | -0.1% |
| 2024-11-20 | 3993 | パークシャ | 954,409 | 2.98% | 3,610 | 3,675 | 3,530 | 3,600 | 577,400 | ▼ | -0.04% |
| 2024-11-22 | 3993 | パークシャ | 912,209 | 2.85% | 3,430 | 3,530 | 3,415 | 3,490 | 391,400 | ▼ | -0.12% |
| 2024-11-25 | 3993 | パークシャ | 814,309 | 2.54% | 3,515 | 3,850 | 3,470 | 3,835 | 1,247,600 | ▼ | -0.31% |
| 2024-11-26 | 3993 | パークシャ | 863,984 | 2.70% | 3,830 | 3,835 | 3,725 | 3,765 | 563,900 | ▲ | 0.16% |
| 2024-11-27 | 3993 | パークシャ | 856,284 | 2.68% | 3,735 | 3,930 | 3,720 | 3,930 | 669,200 | ▼ | -0.02% |
| 2024-11-28 | 3993 | パークシャ | 877,784 | 2.74% | 3,945 | 4,030 | 3,855 | 3,940 | 858,600 | ▲ | 0.06% |
| 2024-12-02 | 3993 | パークシャ | 822,584 | 2.57% | 4,185 | 4,185 | 3,985 | 4,120 | 971,300 | ▼ | -0.17% |
| 2024-12-04 | 3993 | パークシャ | 779,183 | 2.43% | 4,170 | 4,225 | 4,040 | 4,080 | 696,300 | ▼ | -0.13% |
| 2024-12-05 | 3993 | パークシャ | 741,783 | 2.32% | 4,110 | 4,150 | 4,030 | 4,140 | 572,300 | ▼ | -0.11% |
| 2024-12-06 | 3993 | パークシャ | 717,083 | 2.24% | 4,130 | 4,200 | 4,045 | 4,155 | 621,200 | ▼ | -0.07% |
| 2024-12-10 | 3993 | パークシャ | 767,483 | 2.40% | 4,175 | 4,185 | 3,940 | 3,965 | 948,000 | ▲ | 0.15% |
| 2024-12-12 | 3993 | パークシャ | 740,383 | 2.31% | 4,025 | 4,120 | 3,985 | 3,995 | 739,700 | ▼ | -0.08% |
| 2024-12-13 | 3993 | パークシャ | 729,383 | 2.28% | 3,925 | 4,105 | 3,920 | 3,990 | 603,600 | ▼ | -0.03% |
| 2024-12-18 | 3993 | パークシャ | 690,183 | 2.16% | 3,895 | 3,895 | 3,815 | 3,835 | 385,600 | ▼ | -0.11% |
| 2024-12-20 | 3993 | パークシャ | 712,983 | 2.23% | 3,865 | 3,895 | 3,790 | 3,790 | 332,000 | ▲ | 0.06% |
| 2025-01-06 | 3993 | パークシャ | 737,683 | 2.30% | 3,895 | 3,965 | 3,855 | 3,910 | 497,200 | ▲ | 0.06% |
| 2025-01-09 | 3993 | パークシャ | 793,783 | 2.48% | 3,775 | 3,775 | 3,650 | 3,655 | 418,200 | ▲ | 0.18% |
| 2025-01-10 | 3993 | パークシャ | 806,583 | 2.52% | 3,635 | 3,645 | 3,570 | 3,570 | 312,000 | ▲ | 0.04% |
| 2025-01-14 | 3993 | パークシャ | 798,683 | 2.49% | 3,525 | 3,585 | 3,440 | 3,480 | 411,100 | ▼ | -0.02% |
| 2025-01-15 | 3993 | パークシャ | 804,083 | 2.51% | 3,455 | 3,490 | 3,385 | 3,460 | 355,300 | ▲ | 0.01% |
| 2025-01-16 | 3993 | パークシャ | 798,383 | 2.49% | 3,500 | 3,510 | 3,400 | 3,420 | 329,200 | ▼ | -0.01% |
| 2025-01-20 | 3993 | パークシャ | 761,683 | 2.38% | 3,360 | 3,375 | 3,310 | 3,365 | 216,200 | ▼ | -0.11% |
| 2025-01-27 | 3993 | パークシャ | 785,383 | 2.45% | 3,445 | 3,455 | 3,370 | 3,400 | 311,400 | ▲ | 0.07% |
| 2025-01-28 | 3993 | パークシャ | 875,383 | 2.74% | 3,330 | 3,665 | 3,315 | 3,615 | 850,500 | ▲ | 0.29% |
| 2025-01-29 | 3993 | パークシャ | 950,683 | 2.97% | 3,755 | 4,195 | 3,755 | 3,920 | 2,682,100 | ▲ | 0.23% |
| 2025-01-30 | 3993 | パークシャ | 965,483 | 3.02% | 3,870 | 3,935 | 3,720 | 3,720 | 845,700 | ▲ | 0.04% |
| 2025-01-31 | 3993 | パークシャ | 932,983 | 2.92% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▼ | -0.1% |
| 2025-01-31 | 3993 | パークシャ | 932,983 | 2.92% | 3,720 | 3,785 | 3,600 | 3,600 | 729,100 | ▼ | -0.1% |
| 2025-02-05 | 3993 | パークシャ | 968,483 | 3.03% | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | ▲ | 0.1% |
| 2025-02-05 | 3993 | パークシャ | 968,483 | 3.03% | 3,740 | 3,820 | 3,710 | 3,810 | 534,400 | ▲ | 0.1% |
| 2025-02-12 | 3993 | パークシャ | 1,003,883 | 3.14% | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | ▲ | 0.11% |
| 2025-02-12 | 3993 | パークシャ | 1,003,883 | 3.14% | 4,010 | 4,010 | 3,895 | 4,010 | 615,600 | ▲ | 0.11% |
| 2025-02-14 | 3993 | パークシャ | 885,383 | 2.77% | 4,490 | 4,720 | 4,480 | 4,720 | 2,135,700 | ▼ | -0.37% |
| 2025-02-17 | 3993 | パークシャ | 825,283 | 2.58% | 4,720 | 4,790 | 4,380 | 4,395 | 1,600,600 | ▼ | -0.18% |
| 2025-02-25 | 3993 | パークシャ | 843,685 | 2.64% | 3,895 | 3,935 | 3,655 | 3,660 | 943,200 | ▲ | 0.06% |
| 2025-02-27 | 3993 | パークシャ | 823,631 | 2.57% | 3,590 | 3,600 | 3,420 | 3,440 | 739,500 | ▼ | -0.07% |
| 2025-02-28 | 3993 | パークシャ | 863,727 | 2.70% | 3,370 | 3,420 | 3,280 | 3,300 | 893,000 | ▲ | 0.13% |
| 2025-03-03 | 3993 | パークシャ | 851,602 | 2.66% | 3,365 | 3,370 | 3,235 | 3,260 | 621,100 | ▼ | -0.04% |
| 2025-03-04 | 3993 | パークシャ | 829,602 | 2.59% | 3,215 | 3,255 | 3,120 | 3,190 | 785,700 | ▼ | -0.07% |
| 2025-03-06 | 3993 | パークシャ | 834,202 | 2.61% | 3,270 | 3,385 | 3,240 | 3,325 | 809,600 | ▲ | 0.02% |
| 2025-03-11 | 3993 | パークシャ | 817,202 | 2.55% | 3,065 | 3,195 | 3,060 | 3,170 | 617,900 | ▼ | -0.06% |
| 2025-03-12 | 3993 | パークシャ | 831,502 | 2.60% | 3,205 | 3,355 | 3,205 | 3,300 | 648,000 | ▲ | 0.05% |
| 2025-03-14 | 3993 | パークシャ | 826,302 | 2.58% | 3,175 | 3,200 | 3,130 | 3,170 | 465,900 | ▼ | -0.02% |
| 2025-03-18 | 3993 | パークシャ | 783,202 | 2.45% | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | ▼ | -0.12% |
| 2025-03-26 | 3993 | パークシャ | 802,202 | 2.51% | 3,130 | 3,170 | 3,100 | 3,100 | 327,700 | ▲ | 0.05% |
| 2025-03-27 | 3993 | パークシャ | 788,902 | 2.46% | 3,075 | 3,100 | 3,035 | 3,075 | 382,500 | ▼ | -0.04% |
| 2025-03-28 | 3993 | パークシャ | 806,502 | 2.52% | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 | ▲ | 0.06% |
| 2025-04-07 | 3993 | パークシャ | 729,092 | 2.28% | 2,400 | 2,470 | 2,312 | 2,314 | 1,018,600 | ▼ | -0.24% |
| 2025-04-08 | 3993 | パークシャ | 740,592 | 2.31% | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 | ▲ | 0.03% |
| 2025-04-10 | 3993 | パークシャ | 768,892 | 2.40% | 2,777 | 2,808 | 2,685 | 2,783 | 745,300 | ▲ | 0.08% |
| 2025-04-11 | 3993 | パークシャ | 819,692 | 2.56% | 2,700 | 2,922 | 2,655 | 2,893 | 740,100 | ▲ | 0.16% |
| 2025-04-15 | 3993 | パークシャ | 834,692 | 2.61% | 2,927 | 3,015 | 2,911 | 2,914 | 552,100 | ▲ | 0.04% |
| 2025-04-23 | 3993 | パークシャ | 870,092 | 2.72% | 2,798 | 2,798 | 2,722 | 2,745 | 499,300 | ▲ | 0.11% |
| 2025-04-28 | 3993 | パークシャ | 1,011,692 | 3.16% | 2,916 | 2,948 | 2,877 | 2,894 | 1,279,800 | ▲ | 0.43% |
| 2025-05-01 | 3993 | パークシャ | 1,024,292 | 3.20% | 2,863 | 2,880 | 2,832 | 2,865 | 331,200 | ▲ | 0.04% |
| 2025-05-07 | 3993 | パークシャ | 1,075,892 | 3.36% | 2,868 | 2,927 | 2,862 | 2,914 | 362,200 | ▲ | 0.15% |
| 2025-05-08 | 3993 | パークシャ | 1,115,492 | 3.49% | 2,941 | 2,964 | 2,898 | 2,916 | 438,700 | ▲ | 0.13% |
| 2025-05-09 | 3993 | パークシャ | 1,152,592 | 3.60% | 2,899 | 2,957 | 2,892 | 2,939 | 388,700 | ▲ | 0.1% |
| 2025-05-12 | 3993 | パークシャ | 1,191,892 | 3.73% | 2,920 | 2,986 | 2,914 | 2,967 | 409,200 | ▲ | 0.12% |
| 2025-05-13 | 3993 | パークシャ | 1,232,212 | 3.85% | 3,005 | 3,045 | 2,984 | 3,010 | 510,800 | ▲ | 0.12% |
| 2025-05-14 | 3993 | パークシャ | 1,312,212 | 4.10% | 3,030 | 3,085 | 2,968 | 3,045 | 825,300 | ▲ | 0.24% |
| 2025-05-15 | 3993 | パークシャ | 1,285,912 | 4.02% | 3,000 | 3,160 | 2,953 | 3,030 | 1,279,700 | ▼ | -0.08% |
| 2025-05-16 | 3993 | パークシャ | 1,257,012 | 3.93% | 3,060 | 3,130 | 2,977 | 3,040 | 720,400 | ▼ | -0.08% |
| 2025-05-19 | 3993 | パークシャ | 1,227,812 | 3.84% | 3,010 | 3,110 | 2,976 | 2,989 | 570,000 | ▼ | -0.09% |
| 2025-05-20 | 3993 | パークシャ | 1,194,612 | 3.73% | 2,992 | 3,010 | 2,931 | 2,940 | 507,200 | ▼ | -0.1% |
| 2025-05-21 | 3993 | パークシャ | 1,160,296 | 3.63% | 2,954 | 2,972 | 2,927 | 2,934 | 398,700 | ▼ | -0.1% |
| 2025-05-22 | 3993 | パークシャ | 1,136,896 | 3.55% | 2,900 | 2,987 | 2,890 | 2,982 | 391,400 | ▼ | -0.08% |
| 2025-05-26 | 3993 | パークシャ | 1,069,996 | 3.34% | 2,986 | 3,215 | 2,983 | 3,195 | 891,800 | ▼ | -0.2% |
| 2025-05-27 | 3993 | パークシャ | 1,090,683 | 3.41% | 3,190 | 3,230 | 3,160 | 3,200 | 509,700 | ▲ | 0.07% |
| 2024-07-23 | 3994 | マネフォ | 293,933 | 0.53% | 4,971 | 5,056 | 4,874 | 5,000 | 511,000 | ▲ | 0.13% |
| 2024-07-24 | 3994 | マネフォ | 332,933 | 0.60% | 4,950 | 5,068 | 4,812 | 4,813 | 633,600 | ▲ | 0.06% |
| 2024-07-26 | 3994 | マネフォ | 310,841 | 0.56% | 4,780 | 5,022 | 4,774 | 4,947 | 849,900 | ▼ | -0.03% |
| 2024-07-29 | 3994 | マネフォ | 333,641 | 0.61% | 4,877 | 5,117 | 4,842 | 5,117 | 629,600 | ▲ | 0.04% |
| 2024-08-07 | 3994 | マネフォ | 308,535 | 0.56% | 4,408 | 4,674 | 4,374 | 4,501 | 657,700 | ▼ | -0.04% |
| 2024-08-13 | 3994 | マネフォ | 336,505 | 0.61% | 4,602 | 4,779 | 4,581 | 4,730 | 490,600 | ▲ | 0.04% |
| 2024-08-14 | 3994 | マネフォ | 325,305 | 0.59% | 4,794 | 4,891 | 4,726 | 4,840 | 471,700 | ▼ | -0.02% |
| 2024-08-20 | 3994 | マネフォ | 220,705 | 0.40% | 4,978 | 5,187 | 4,966 | 5,153 | 862,500 | ▼ | -0.18% |
| 2024-10-28 | 3994 | マネフォ | 275,942 | 0.50% | 4,912 | 5,124 | 4,909 | 5,066 | 480,500 | ▲ | 0.08% |
| 2024-10-31 | 3994 | マネフォ | 254,826 | 0.46% | 5,034 | 5,056 | 4,961 | 5,046 | 273,200 | ▼ | -0.03% |
| 2024-12-02 | 3994 | マネフォ | 286,585 | 0.52% | 4,752 | 4,945 | 4,747 | 4,926 | 706,200 | ▲ | 0.06% |
| 2024-12-03 | 3994 | マネフォ | 339,400 | 0.61% | 4,965 | 5,085 | 4,949 | 5,042 | 621,500 | ▲ | 0.08% |
| 2024-12-05 | 3994 | マネフォ | 394,800 | 0.72% | 5,020 | 5,099 | 4,961 | 5,027 | 484,000 | ▲ | 0.1% |
| 2024-12-12 | 3994 | マネフォ | 460,200 | 0.84% | 5,116 | 5,165 | 5,082 | 5,147 | 365,800 | ▲ | 0.12% |
| 2024-12-13 | 3994 | マネフォ | 495,000 | 0.90% | 5,065 | 5,160 | 5,045 | 5,088 | 358,100 | ▲ | 0.06% |
| 2024-12-17 | 3994 | マネフォ | 547,525 | 1.00% | 5,026 | 5,069 | 4,970 | 5,029 | 339,300 | ▲ | 0.09% |
| 2024-12-23 | 3994 | マネフォ | 610,625 | 1.11% | 5,047 | 5,058 | 4,920 | 5,000 | 340,000 | ▲ | 0.11% |
| 2025-01-06 | 3994 | マネフォ | 707,825 | 1.28% | 4,901 | 5,028 | 4,771 | 4,784 | 525,300 | ▲ | 0.16% |
| 2025-01-07 | 3994 | マネフォ | 720,025 | 1.30% | 4,899 | 4,984 | 4,873 | 4,944 | 409,900 | ▲ | 0.02% |
| 2025-01-08 | 3994 | マネフォ | 778,152 | 1.41% | 4,881 | 4,921 | 4,829 | 4,921 | 430,100 | ▲ | 0.1% |
| 2025-01-09 | 3994 | マネフォ | 760,152 | 1.37% | 4,892 | 4,952 | 4,860 | 4,902 | 457,800 | ▼ | -0.03% |
| 2025-01-10 | 3994 | マネフォ | 789,152 | 1.43% | 4,851 | 4,989 | 4,825 | 4,846 | 632,300 | ▲ | 0.05% |
| 2025-01-14 | 3994 | マネフォ | 831,352 | 1.50% | 4,881 | 4,908 | 4,717 | 4,736 | 690,300 | ▲ | 0.07% |
| 2025-01-15 | 3994 | マネフォ | 690,352 | 1.25% | 4,036 | 4,040 | 4,036 | 4,036 | 921,700 | ▼ | -0.25% |
| 2025-01-17 | 3994 | マネフォ | 627,552 | 1.13% | 3,755 | 4,064 | 3,666 | 3,982 | 2,803,300 | ▼ | -0.12% |
| 2025-01-20 | 3994 | マネフォ | 577,052 | 1.04% | 3,985 | 4,268 | 3,984 | 4,223 | 1,627,300 | ▼ | -0.08% |
| 2025-01-23 | 3994 | マネフォ | 479,752 | 0.86% | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | ▼ | -0.18% |
| 2025-02-04 | 3994 | マネフォ | 524,852 | 0.95% | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | ▲ | 0.08% |
| 2025-02-04 | 3994 | マネフォ | 524,852 | 0.95% | 4,430 | 4,485 | 4,391 | 4,455 | 464,400 | ▲ | 0.08% |
| 2025-02-13 | 3994 | マネフォ | 493,778 | 0.89% | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 | ▼ | -0.05% |
| 2025-02-13 | 3994 | マネフォ | 493,778 | 0.89% | 4,683 | 4,783 | 4,640 | 4,748 | 373,800 | ▼ | -0.05% |
| 2025-02-17 | 3994 | マネフォ | 428,478 | 0.77% | 4,622 | 4,634 | 4,360 | 4,371 | 814,200 | ▼ | -0.12% |
| 2025-02-21 | 3994 | マネフォ | 375,678 | 0.68% | 4,400 | 4,509 | 4,374 | 4,489 | 336,700 | ▼ | -0.08% |
| 2025-02-27 | 3994 | マネフォ | 391,878 | 0.70% | 4,346 | 4,389 | 4,145 | 4,161 | 581,100 | ▲ | 0.01% |
| 2025-02-28 | 3994 | マネフォ | 363,114 | 0.65% | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 | ▼ | -0.04% |
| 2025-03-04 | 3994 | マネフォ | 396,514 | 0.71% | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 | ▲ | 0.05% |
| 2025-03-06 | 3994 | マネフォ | 385,214 | 0.69% | 4,228 | 4,280 | 4,188 | 4,252 | 324,700 | ▼ | -0.02% |
| 2025-03-11 | 3994 | マネフォ | 306,414 | 0.55% | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 | ▼ | -0.13% |
| 2025-03-12 | 3994 | マネフォ | 526,014 | 0.95% | 4,056 | 4,231 | 4,056 | 4,178 | 387,400 | ▲ | 0.39% |
| 2025-03-17 | 3994 | マネフォ | 487,076 | 0.88% | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 | ▼ | -0.06% |
| 2025-03-21 | 3994 | マネフォ | 416,576 | 0.75% | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 | ▼ | -0.13% |
| 2025-03-26 | 3994 | マネフォ | 379,476 | 0.68% | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 | ▼ | -0.06% |
| 2025-03-27 | 3994 | マネフォ | 326,976 | 0.59% | 4,030 | 4,105 | 4,012 | 4,088 | 456,400 | ▼ | -0.09% |
| 2025-04-01 | 3994 | マネフォ | 267,676 | 0.48% | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 | ▼ | -0.1% |
| 2025-04-07 | 3994 | マネフォ | 306,876 | 0.55% | 3,671 | 3,788 | 3,505 | 3,507 | 1,238,500 | ▲ | 0.07% |
| 2025-04-09 | 3994 | マネフォ | 208,176 | 0.37% | 3,511 | 3,539 | 3,330 | 3,381 | 950,700 | ▼ | -0.18% |
| 2024-03-11 | 3996 | サインポスト | 109,208 | 0.85% | 618 | 628 | 596 | 604 | 160,200 | ▲ | 0.44% |
| 2024-03-15 | 3996 | サインポスト | 137,908 | 1.07% | 620 | 659 | 606 | 651 | 400,000 | ▲ | 0.22% |
| 2024-03-18 | 3996 | サインポスト | 141,408 | 1.10% | 638 | 639 | 607 | 630 | 277,000 | ▲ | 0.03% |
| 2024-03-21 | 3996 | サインポスト | 164,608 | 1.28% | 667 | 681 | 653 | 656 | 220,800 | ▲ | 0.17% |
| 2024-03-22 | 3996 | サインポスト | 177,008 | 1.38% | 670 | 688 | 646 | 667 | 327,400 | ▲ | 0.09% |
| 2024-03-25 | 3996 | サインポスト | 187,408 | 1.46% | 647 | 657 | 632 | 647 | 167,000 | ▲ | 0.08% |
| 2024-03-27 | 3996 | サインポスト | 192,608 | 1.50% | 642 | 656 | 638 | 650 | 94,300 | ▲ | 0.04% |
| 2024-03-28 | 3996 | サインポスト | 188,608 | 1.47% | 659 | 698 | 656 | 682 | 302,100 | ▼ | -0.03% |
| 2024-03-29 | 3996 | サインポスト | 202,508 | 1.58% | 682 | 696 | 672 | 685 | 179,800 | ▲ | 0.11% |
| 2024-04-01 | 3996 | サインポスト | 212,808 | 1.66% | 700 | 704 | 685 | 688 | 151,100 | ▲ | 0.07% |
| 2024-04-02 | 3996 | サインポスト | 248,808 | 1.94% | 729 | 749 | 702 | 725 | 1,390,600 | ▲ | 0.28% |
| 2024-04-03 | 3996 | サインポスト | 292,608 | 2.28% | 695 | 748 | 682 | 722 | 662,900 | ▲ | 0.33% |
| 2024-04-04 | 3996 | サインポスト | 303,808 | 2.37% | 730 | 740 | 703 | 716 | 291,500 | ▲ | 0.09% |
| 2024-04-05 | 3996 | サインポスト | 260,508 | 2.03% | 710 | 744 | 703 | 707 | 257,900 | ▼ | -0.34% |
| 2024-04-08 | 3996 | サインポスト | 269,308 | 2.10% | 721 | 754 | 713 | 738 | 554,300 | ▲ | 0.07% |
| 2024-04-09 | 3996 | サインポスト | 296,408 | 2.31% | 759 | 825 | 744 | 797 | 1,318,700 | ▲ | 0.2% |
| 2024-04-10 | 3996 | サインポスト | 320,808 | 2.50% | 800 | 806 | 763 | 768 | 555,900 | ▲ | 0.18% |
| 2024-04-11 | 3996 | サインポスト | 308,308 | 2.41% | 761 | 806 | 757 | 803 | 491,800 | ▼ | -0.08% |
| 2024-04-12 | 3996 | サインポスト | 343,708 | 2.68% | 810 | 812 | 781 | 786 | 391,800 | ▲ | 0.27% |
| 2024-04-15 | 3996 | サインポスト | 293,008 | 2.29% | 741 | 875 | 735 | 835 | 1,530,900 | ▼ | -0.39% |
| 2024-04-17 | 3996 | サインポスト | 308,208 | 2.40% | 777 | 792 | 718 | 726 | 582,900 | ▲ | 0.1% |
| 2024-04-18 | 3996 | サインポスト | 302,908 | 2.36% | 712 | 748 | 710 | 712 | 308,100 | ▼ | -0.04% |
| 2024-04-19 | 3996 | サインポスト | 269,008 | 2.10% | 706 | 709 | 657 | 668 | 654,700 | ▼ | -0.25% |
| 2024-04-22 | 3996 | サインポスト | 264,408 | 2.06% | 673 | 678 | 637 | 645 | 428,000 | ▼ | -0.04% |
| 2024-04-23 | 3996 | サインポスト | 255,208 | 1.99% | 668 | 695 | 650 | 657 | 360,200 | ▼ | -0.07% |
| 2024-04-24 | 3996 | サインポスト | 266,808 | 2.08% | 657 | 702 | 655 | 677 | 336,600 | ▲ | 0.09% |
| 2024-04-25 | 3996 | サインポスト | 273,408 | 2.13% | 660 | 663 | 641 | 641 | 217,100 | ▲ | 0.04% |
| 2024-04-26 | 3996 | サインポスト | 258,708 | 2.02% | 640 | 660 | 640 | 649 | 219,000 | ▼ | -0.1% |
| 2024-04-30 | 3996 | サインポスト | 248,408 | 1.94% | 646 | 682 | 646 | 678 | 195,800 | ▼ | -0.08% |
| 2024-05-01 | 3996 | サインポスト | 241,908 | 1.89% | 670 | 694 | 667 | 686 | 178,700 | ▼ | -0.05% |
| 2024-05-02 | 3996 | サインポスト | 247,708 | 1.93% | 690 | 715 | 686 | 705 | 339,900 | ▲ | 0.04% |
| 2024-05-08 | 3996 | サインポスト | 238,308 | 1.86% | 680 | 686 | 666 | 677 | 212,200 | ▼ | -0.06% |
| 2024-05-09 | 3996 | サインポスト | 202,308 | 1.58% | 673 | 719 | 663 | 703 | 254,000 | ▼ | -0.28% |
| 2024-05-13 | 3996 | サインポスト | 173,008 | 1.35% | 681 | 710 | 681 | 710 | 244,500 | ▼ | -0.23% |
| 2024-05-15 | 3996 | サインポスト | 165,408 | 1.29% | 713 | 717 | 695 | 700 | 84,000 | ▼ | -0.06% |
| 2024-05-20 | 3996 | サインポスト | 152,508 | 1.19% | 703 | 719 | 701 | 712 | 65,900 | ▼ | -0.1% |
| 2024-05-21 | 3996 | サインポスト | 157,208 | 1.22% | 718 | 729 | 712 | 721 | 116,800 | ▲ | 0.03% |
| 2024-05-22 | 3996 | サインポスト | 194,908 | 1.52% | 717 | 726 | 700 | 702 | 70,900 | ▲ | 0.3% |
| 2024-05-24 | 3996 | サインポスト | 206,508 | 1.61% | 674 | 678 | 639 | 639 | 334,000 | ▲ | 0.09% |
| 2024-05-27 | 3996 | サインポスト | 185,708 | 1.45% | 639 | 647 | 620 | 637 | 189,400 | ▼ | -0.16% |
| 2024-05-31 | 3996 | サインポスト | 154,408 | 1.20% | 659 | 687 | 656 | 675 | 104,700 | ▼ | -0.25% |
| 2024-06-03 | 3996 | サインポスト | 174,108 | 1.36% | 681 | 681 | 653 | 658 | 101,400 | ▲ | 0.16% |
| 2024-06-05 | 3996 | サインポスト | 156,708 | 1.22% | 668 | 668 | 654 | 661 | 75,500 | ▼ | -0.14% |
| 2024-06-06 | 3996 | サインポスト | 174,608 | 1.36% | 662 | 668 | 646 | 646 | 56,800 | ▲ | 0.14% |
| 2024-06-07 | 3996 | サインポスト | 156,608 | 1.22% | 644 | 662 | 643 | 661 | 41,800 | ▼ | -0.14% |
| 2024-06-10 | 3996 | サインポスト | 168,608 | 1.31% | 663 | 672 | 662 | 664 | 46,800 | ▲ | 0.09% |
| 2024-06-12 | 3996 | サインポスト | 160,208 | 1.25% | 664 | 690 | 664 | 689 | 78,400 | ▼ | -0.06% |
| 2024-06-17 | 3996 | サインポスト | 150,708 | 1.17% | 706 | 726 | 694 | 695 | 190,400 | ▼ | -0.08% |
| 2024-06-19 | 3996 | サインポスト | 136,308 | 1.06% | 702 | 720 | 700 | 712 | 95,100 | ▼ | -0.1% |
| 2024-06-24 | 3996 | サインポスト | 127,508 | 0.99% | 677 | 693 | 672 | 690 | 97,800 | ▼ | -0.07% |
| 2024-06-26 | 3996 | サインポスト | 113,908 | 0.89% | 699 | 699 | 688 | 692 | 45,700 | ▼ | -0.09% |
| 2024-07-01 | 3996 | サインポスト | 102,308 | 0.79% | 680 | 680 | 630 | 637 | 207,600 | ▼ | -0.09% |
| 2024-07-03 | 3996 | サインポスト | 104,008 | 0.81% | 643 | 647 | 631 | 632 | 79,000 | ▲ | 0.02% |
| 2024-07-04 | 3996 | サインポスト | 93,908 | 0.73% | 638 | 643 | 621 | 629 | 118,500 | ▼ | -0.08% |
| 2024-07-08 | 3996 | サインポスト | 89,108 | 0.69% | 642 | 642 | 629 | 633 | 49,200 | ▼ | -0.04% |
| 2024-07-10 | 3996 | サインポスト | 94,108 | 0.73% | 604 | 614 | 565 | 586 | 305,700 | ▲ | 0.04% |
| 2024-07-12 | 3996 | サインポスト | 106,908 | 0.83% | 598 | 617 | 598 | 604 | 188,000 | ▲ | 0.09% |
| 2024-07-17 | 3996 | サインポスト | 115,508 | 0.90% | 628 | 647 | 625 | 640 | 144,000 | ▲ | 0.07% |
| 2024-07-19 | 3996 | サインポスト | 132,608 | 1.03% | 630 | 635 | 602 | 603 | 139,500 | ▲ | 0.13% |
| 2024-07-22 | 3996 | サインポスト | 122,608 | 0.95% | 607 | 626 | 597 | 616 | 129,600 | ▼ | -0.08% |
| 2024-07-23 | 3996 | サインポスト | 109,208 | 0.85% | 617 | 644 | 617 | 640 | 102,600 | ▼ | -0.09% |
| 2024-07-30 | 3996 | サインポスト | 97,908 | 0.76% | 609 | 620 | 608 | 610 | 111,600 | ▼ | -0.08% |
| 2024-07-31 | 3996 | サインポスト | 82,308 | 0.64% | 608 | 626 | 590 | 625 | 88,100 | ▼ | -0.12% |
| 2024-08-02 | 3996 | サインポスト | 68,508 | 0.53% | 585 | 589 | 564 | 571 | 161,700 | ▼ | -0.1% |
| 2024-08-07 | 3996 | サインポスト | 59,408 | 0.46% | 469 | 520 | 453 | 504 | 134,300 | ▼ | -0.07% |
| 2024-10-16 | 3996 | サインポスト | 65,508 | 0.51% | 506 | 511 | 493 | 502 | 93,900 | ▲ | 0.08% |
| 2024-11-01 | 3996 | サインポスト | 62,608 | 0.48% | 471 | 477 | 468 | 469 | 17,500 | ▼ | -0.03% |
| 2025-01-31 | 3997 | Ｔワークス | 18,400 | 0.53% | 1,380 | 1,380 | 1,322 | 1,365 | 18,000 | ▲ | 0.13% |
| 2025-01-31 | 3997 | Ｔワークス | 18,400 | 0.53% | 1,380 | 1,380 | 1,322 | 1,365 | 18,000 | ▲ | 0.13% |
| 2025-02-03 | 3997 | Ｔワークス | 21,300 | 0.61% | 1,339 | 1,346 | 1,302 | 1,304 | 21,700 | ▲ | 0.07% |
| 2025-02-03 | 3997 | Ｔワークス | 21,300 | 0.61% | 1,339 | 1,346 | 1,302 | 1,304 | 21,700 | ▲ | 0.07% |
| 2025-02-05 | 3997 | Ｔワークス | 20,600 | 0.59% | 1,302 | 1,323 | 1,293 | 1,318 | 9,400 | ▼ | -0.02% |
| 2025-02-05 | 3997 | Ｔワークス | 20,600 | 0.59% | 1,302 | 1,323 | 1,293 | 1,318 | 9,400 | ▼ | -0.02% |
| 2025-02-18 | 3997 | Ｔワークス | 8,500 | 0.24% | 1,502 | 1,690 | 1,466 | 1,595 | 142,000 | ▼ | -0.35% |
| 2025-05-08 | 3997 | Ｔワークス | 21,400 | 0.54% | 1,243 | 1,291 | 1,214 | 1,216 | 52,500 | ▲ | 0.09% |
| 2025-05-13 | 3997 | Ｔワークス | 27,800 | 0.71% | 1,152 | 1,210 | 1,141 | 1,194 | 55,400 | ▲ | 0.16% |
| 2025-05-16 | 3997 | Ｔワークス | 33,000 | 0.84% | 1,238 | 1,278 | 1,180 | 1,247 | 56,700 | ▲ | 0.13% |
| 2025-06-02 | 3997 | Ｔワークス | 30,600 | 0.78% | 1,151 | 1,210 | 1,151 | 1,196 | 7,900 | ▼ | -0.05% |
| 2025-05-29 | 4005 | 住友化 | 9,264,639 | 0.55% | 336 | 340 | 336 | 339 | 6,085,000 | ▲ | 0.13% |
| 2025-05-30 | 4005 | 住友化 | 10,318,139 | 0.62% | 337 | 347 | 337 | 347 | 12,627,000 | ▲ | 0.06% |
| 2025-06-02 | 4005 | 住友化 | 8,370,139 | 0.50% | 344 | 344 | 339 | 343 | 8,073,900 | ▼ | -0.12% |
| 2024-03-04 | 4011 | ヘッドウォ | 8,700 | 0.46% | 14,800 | 17,320 | 14,750 | 17,320 | 429,200 | ▼ | -0.08% |
| 2024-03-05 | 4011 | ヘッドウォ | 10,200 | 0.54% | 17,730 | 18,950 | 16,000 | 17,770 | 766,500 | ▲ | 0.08% |
| 2024-03-08 | 4011 | ヘッドウォ | 11,500 | 0.61% | 18,000 | 18,700 | 16,130 | 16,800 | 275,400 | ▲ | 0.06% |
| 2024-03-12 | 4011 | ヘッドウォ | 11,000 | 0.58% | 15,850 | 17,170 | 15,320 | 16,730 | 159,800 | ▼ | -0.03% |
| 2024-03-14 | 4011 | ヘッドウォ | 11,500 | 0.61% | 16,020 | 16,360 | 15,040 | 15,530 | 104,000 | ▲ | 0.03% |
| 2024-03-18 | 4011 | ヘッドウォ | 10,400 | 0.55% | 14,990 | 16,000 | 14,850 | 15,960 | 112,800 | ▼ | -0.05% |
| 2024-03-19 | 4011 | ヘッドウォ | 11,800 | 0.62% | 16,140 | 16,390 | 15,420 | 16,250 | 104,400 | ▲ | 0.06% |
| 2024-03-25 | 4011 | ヘッドウォ | 14,000 | 0.74% | 17,000 | 17,120 | 16,280 | 16,280 | 86,700 | ▲ | 0.12% |
| 2024-04-01 | 4011 | ヘッドウォ | 17,500 | 0.93% | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 | ▲ | 0.19% |
| 2024-04-22 | 4011 | ヘッドウォ | 16,100 | 0.85% | 11,730 | 11,740 | 10,700 | 11,410 | 88,400 | ▼ | -0.08% |
| 2024-04-25 | 4011 | ヘッドウォ | 15,000 | 0.79% | 11,450 | 11,450 | 10,970 | 10,990 | 26,700 | ▼ | -0.05% |
| 2024-04-30 | 4011 | ヘッドウォ | 12,400 | 0.65% | 10,950 | 11,430 | 10,930 | 11,090 | 24,400 | ▼ | -0.14% |
| 2024-05-09 | 4011 | ヘッドウォ | 32,200 | 1.71% | 12,800 | 12,800 | 11,450 | 11,500 | 94,100 | ▲ | 1.06% |
| 2024-05-10 | 4011 | ヘッドウォ | 29,100 | 1.54% | 11,550 | 11,550 | 11,160 | 11,430 | 38,400 | ▼ | -0.16% |
| 2024-05-14 | 4011 | ヘッドウォ | 36,000 | 1.91% | 11,620 | 12,450 | 11,610 | 12,300 | 92,500 | ▲ | 0.36% |
| 2024-05-15 | 4011 | ヘッドウォ | 39,100 | 2.07% | 12,260 | 12,620 | 12,110 | 12,360 | 75,600 | ▲ | 0.15% |
| 2024-05-16 | 4011 | ヘッドウォ | 50,000 | 2.65% | 14,160 | 14,460 | 13,010 | 13,070 | 186,000 | ▲ | 0.58% |
| 2024-05-17 | 4011 | ヘッドウォ | 44,900 | 2.38% | 12,700 | 13,180 | 12,470 | 12,830 | 81,700 | ▼ | -0.27% |
| 2024-05-20 | 4011 | ヘッドウォ | 42,400 | 2.25% | 12,830 | 13,270 | 12,580 | 13,000 | 55,800 | ▼ | -0.12% |
| 2024-05-21 | 4011 | ヘッドウォ | 40,500 | 2.13% | 13,030 | 13,550 | 12,910 | 12,980 | 56,500 | ▼ | -0.12% |
| 2024-05-22 | 4011 | ヘッドウォ | 36,200 | 1.90% | 13,780 | 14,650 | 13,470 | 13,550 | 309,000 | ▼ | -0.23% |
| 2024-05-28 | 4011 | ヘッドウォ | 35,900 | 1.89% | 12,260 | 12,410 | 12,130 | 12,260 | 32,700 | ▼ | -0.01% |
| 2024-05-29 | 4011 | ヘッドウォ | 33,800 | 1.78% | 12,210 | 12,210 | 11,550 | 11,550 | 51,400 | ▼ | -0.1% |
| 2024-05-30 | 4011 | ヘッドウォ | 31,500 | 1.65% | 11,280 | 11,640 | 11,110 | 11,520 | 35,500 | ▼ | -0.13% |
| 2024-06-03 | 4011 | ヘッドウォ | 29,000 | 1.52% | 12,220 | 12,760 | 11,980 | 12,750 | 61,400 | ▼ | -0.12% |
| 2024-06-05 | 4011 | ヘッドウォ | 37,400 | 1.97% | 12,350 | 12,350 | 11,750 | 11,750 | 43,000 | ▲ | 0.44% |
| 2024-06-06 | 4011 | ヘッドウォ | 43,900 | 2.31% | 11,970 | 12,010 | 11,330 | 11,400 | 40,500 | ▲ | 0.34% |
| 2024-06-07 | 4011 | ヘッドウォ | 46,000 | 2.42% | 11,350 | 11,560 | 11,320 | 11,500 | 16,600 | ▲ | 0.1% |
| 2024-06-10 | 4011 | ヘッドウォ | 43,100 | 2.27% | 11,700 | 11,720 | 11,500 | 11,670 | 18,900 | ▼ | -0.14% |
| 2024-06-11 | 4011 | ヘッドウォ | 43,900 | 2.31% | 11,800 | 11,870 | 11,530 | 11,550 | 22,600 | ▲ | 0.04% |
| 2024-06-13 | 4011 | ヘッドウォ | 43,300 | 2.28% | 11,500 | 11,740 | 11,390 | 11,520 | 17,900 | ▼ | -0.03% |
| 2024-06-19 | 4011 | ヘッドウォ | 41,700 | 2.19% | 11,050 | 11,200 | 10,870 | 10,870 | 30,100 | ▼ | -0.08% |
| 2024-06-20 | 4011 | ヘッドウォ | 36,600 | 1.92% | 10,770 | 11,440 | 10,750 | 11,220 | 36,500 | ▼ | -0.27% |
| 2024-06-21 | 4011 | ヘッドウォ | 33,000 | 1.73% | 11,250 | 11,950 | 11,250 | 11,700 | 51,600 | ▼ | -0.18% |
| 2024-06-24 | 4011 | ヘッドウォ | 32,000 | 1.68% | 11,690 | 11,900 | 11,510 | 11,800 | 22,300 | ▼ | -0.05% |
| 2024-06-26 | 4011 | ヘッドウォ | 30,300 | 1.59% | 11,410 | 11,720 | 11,350 | 11,580 | 24,200 | ▼ | -0.08% |
| 2024-06-28 | 4011 | ヘッドウォ | 27,000 | 1.42% | 11,700 | 11,740 | 11,450 | 11,640 | 24,000 | ▼ | -0.17% |
| 2024-07-01 | 4011 | ヘッドウォ | 20,000 | 1.05% | 11,930 | 12,560 | 11,850 | 12,030 | 87,900 | ▼ | -0.36% |
| 2024-07-02 | 4011 | ヘッドウォ | 29,800 | 1.56% | 11,930 | 11,990 | 11,440 | 11,610 | 47,300 | ▲ | 0.51% |
| 2024-07-08 | 4011 | ヘッドウォ | 28,300 | 1.49% | 11,240 | 11,440 | 11,120 | 11,330 | 17,400 | ▼ | -0.07% |
| 2024-07-12 | 4011 | ヘッドウォ | 24,300 | 1.28% | 10,970 | 11,530 | 10,970 | 11,360 | 24,900 | ▼ | -0.2% |
| 2024-07-16 | 4011 | ヘッドウォ | 21,900 | 1.15% | 11,530 | 11,870 | 11,250 | 11,730 | 33,200 | ▼ | -0.13% |
| 2024-07-17 | 4011 | ヘッドウォ | 17,100 | 0.90% | 11,890 | 12,180 | 11,730 | 11,750 | 46,200 | ▼ | -0.24% |
| 2024-07-18 | 4011 | ヘッドウォ | 16,100 | 0.84% | 11,450 | 11,690 | 11,310 | 11,310 | 17,000 | ▼ | -0.06% |
| 2024-07-24 | 4011 | ヘッドウォ | 20,600 | 1.08% | 10,780 | 10,970 | 10,300 | 10,310 | 33,400 | ▲ | 0.24% |
| 2024-07-25 | 4011 | ヘッドウォ | 14,400 | 0.75% | 9,980 | 10,310 | 9,900 | 10,140 | 34,400 | ▼ | -0.33% |
| 2024-07-26 | 4011 | ヘッドウォ | 13,200 | 0.69% | 10,010 | 10,470 | 9,930 | 10,200 | 21,600 | ▼ | -0.06% |
| 2024-07-30 | 4011 | ヘッドウォ | 15,300 | 0.80% | 10,370 | 10,370 | 9,850 | 10,020 | 35,300 | ▲ | 0.11% |
| 2024-07-31 | 4011 | ヘッドウォ | 14,500 | 0.76% | 9,860 | 10,470 | 9,660 | 10,470 | 27,000 | ▼ | -0.04% |
| 2024-08-02 | 4011 | ヘッドウォ | 11,400 | 0.60% | 9,610 | 9,800 | 9,210 | 9,210 | 39,800 | ▼ | -0.16% |
| 2024-08-05 | 4011 | ヘッドウォ | 9,200 | 0.48% | 7,790 | 8,620 | 7,710 | 7,710 | 71,400 | ▼ | -0.12% |
| 2024-08-14 | 4011 | ヘッドウォ | 19,800 | 1.04% | 9,900 | 9,900 | 9,320 | 9,660 | 63,900 | ▲ | 0.56% |
| 2024-08-15 | 4011 | ヘッドウォ | 18,600 | 0.97% | 9,600 | 10,740 | 9,340 | 9,890 | 92,400 | ▼ | -0.07% |
| 2024-08-19 | 4011 | ヘッドウォ | 19,300 | 1.01% | 10,450 | 10,450 | 10,000 | 10,000 | 38,800 | ▲ | 0.04% |
| 2024-08-20 | 4011 | ヘッドウォ | 14,500 | 0.76% | 10,100 | 10,870 | 10,100 | 10,780 | 52,000 | ▼ | -0.25% |
| 2024-08-21 | 4011 | ヘッドウォ | 15,600 | 0.82% | 10,870 | 11,390 | 10,530 | 10,630 | 85,800 | ▲ | 0.05% |
| 2024-08-22 | 4011 | ヘッドウォ | 17,800 | 0.93% | 10,700 | 10,780 | 10,400 | 10,400 | 35,400 | ▲ | 0.11% |
| 2024-08-26 | 4011 | ヘッドウォ | 14,900 | 0.78% | 10,280 | 10,750 | 10,090 | 10,640 | 32,100 | ▼ | -0.15% |
| 2024-08-30 | 4011 | ヘッドウォ | 17,900 | 0.94% | 9,790 | 10,530 | 9,720 | 10,310 | 49,000 | ▼ | -0.18% |
| 2024-09-03 | 4011 | ヘッドウォ | 19,900 | 1.04% | 10,210 | 10,320 | 10,060 | 10,250 | 12,000 | ▲ | 0.1% |
| 2024-09-04 | 4011 | ヘッドウォ | 22,500 | 1.18% | 9,880 | 9,970 | 9,580 | 9,620 | 45,100 | ▲ | 0.13% |
| 2024-09-05 | 4011 | ヘッドウォ | 17,100 | 0.90% | 9,500 | 10,230 | 9,410 | 10,020 | 42,900 | ▼ | -0.27% |
| 2024-09-09 | 4011 | ヘッドウォ | 20,400 | 1.07% | 9,380 | 9,490 | 9,140 | 9,400 | 33,100 | ▲ | 0.17% |
| 2024-09-10 | 4011 | ヘッドウォ | 24,000 | 1.26% | 9,620 | 9,710 | 9,250 | 9,560 | 29,200 | ▲ | 0.18% |
| 2024-09-12 | 4011 | ヘッドウォ | 18,900 | 0.99% | 9,430 | 10,100 | 9,430 | 10,090 | 39,200 | ▼ | -0.27% |
| 2024-09-17 | 4011 | ヘッドウォ | 20,000 | 1.05% | 9,640 | 9,650 | 9,280 | 9,410 | 18,000 | ▲ | 0.06% |
| 2024-09-18 | 4011 | ヘッドウォ | 21,600 | 1.13% | 9,560 | 9,650 | 9,220 | 9,290 | 16,100 | ▲ | 0.07% |
| 2024-09-19 | 4011 | ヘッドウォ | 11,700 | 0.61% | 9,440 | 10,230 | 9,440 | 10,140 | 56,500 | ▼ | -0.51% |
| 2024-09-20 | 4011 | ヘッドウォ | 8,600 | 0.45% | 10,360 | 10,440 | 9,980 | 9,980 | 25,300 | ▼ | -0.15% |
| 2024-10-10 | 4011 | ヘッドウォ | 11,700 | 0.61% | 10,220 | 10,220 | 9,810 | 9,870 | 38,500 | ▲ | 0.26% |
| 2024-10-11 | 4011 | ヘッドウォ | 14,600 | 0.76% | 9,720 | 9,830 | 9,600 | 9,820 | 16,700 | ▲ | 0.15% |
| 2024-10-15 | 4011 | ヘッドウォ | 19,100 | 1.00% | 9,820 | 9,900 | 9,560 | 9,820 | 33,200 | ▲ | 0.24% |
| 2024-10-17 | 4011 | ヘッドウォ | 27,600 | 1.45% | 9,750 | 9,770 | 9,250 | 9,350 | 29,300 | ▲ | 0.44% |
| 2024-10-18 | 4011 | ヘッドウォ | 30,000 | 1.58% | 9,290 | 9,410 | 9,180 | 9,200 | 18,400 | ▲ | 0.13% |
| 2024-10-22 | 4011 | ヘッドウォ | 35,000 | 1.84% | 9,490 | 9,490 | 9,080 | 9,090 | 26,600 | ▲ | 0.26% |
| 2024-10-23 | 4011 | ヘッドウォ | 37,900 | 1.99% | 9,050 | 9,050 | 8,770 | 8,850 | 22,100 | ▲ | 0.14% |
| 2024-10-28 | 4011 | ヘッドウォ | 35,600 | 1.87% | 8,690 | 9,100 | 8,690 | 9,070 | 12,800 | ▼ | -0.11% |
| 2024-10-31 | 4011 | ヘッドウォ | 34,000 | 1.79% | 9,080 | 9,350 | 9,020 | 9,350 | 10,500 | ▼ | -0.08% |
| 2024-11-06 | 4011 | ヘッドウォ | 34,300 | 1.80% | 9,220 | 9,350 | 9,150 | 9,210 | 8,400 | ▲ | 0.01% |
| 2024-11-07 | 4011 | ヘッドウォ | 33,900 | 1.78% | 9,390 | 9,500 | 9,150 | 9,200 | 16,300 | ▼ | -0.02% |
| 2024-11-08 | 4011 | ヘッドウォ | 35,700 | 1.88% | 9,160 | 9,410 | 9,110 | 9,320 | 16,300 | ▲ | 0.09% |
| 2024-11-11 | 4011 | ヘッドウォ | 37,500 | 1.97% | 9,380 | 9,470 | 9,320 | 9,380 | 14,100 | ▲ | 0.09% |
| 2024-11-12 | 4011 | ヘッドウォ | 40,700 | 2.14% | 9,490 | 9,490 | 9,330 | 9,450 | 15,100 | ▲ | 0.17% |
| 2024-11-13 | 4011 | ヘッドウォ | 43,500 | 2.29% | 9,540 | 9,700 | 9,430 | 9,690 | 28,600 | ▲ | 0.14% |
| 2024-11-14 | 4011 | ヘッドウォ | 51,900 | 2.73% | 9,740 | 9,740 | 9,160 | 9,670 | 52,000 | ▲ | 0.43% |
| 2024-11-18 | 4011 | ヘッドウォ | 50,900 | 2.68% | 9,680 | 10,200 | 9,500 | 9,500 | 59,400 | ▼ | -0.04% |
| 2024-11-19 | 4011 | ヘッドウォ | 51,800 | 2.72% | 9,460 | 9,480 | 9,250 | 9,290 | 20,700 | ▲ | 0.04% |
| 2024-11-20 | 4011 | ヘッドウォ | 49,400 | 2.60% | 9,320 | 9,790 | 9,320 | 9,360 | 25,300 | ▼ | -0.12% |
| 2024-11-21 | 4011 | ヘッドウォ | 53,900 | 2.83% | 9,290 | 9,410 | 8,900 | 8,900 | 37,400 | ▲ | 0.23% |
| 2024-11-22 | 4011 | ヘッドウォ | 55,100 | 2.90% | 8,830 | 8,840 | 8,600 | 8,750 | 35,900 | ▲ | 0.06% |
| 2024-11-25 | 4011 | ヘッドウォ | 54,400 | 2.86% | 8,750 | 8,900 | 8,670 | 8,680 | 20,600 | ▼ | -0.04% |
| 2024-11-27 | 4011 | ヘッドウォ | 51,600 | 2.71% | 8,580 | 8,880 | 8,480 | 8,810 | 21,000 | ▼ | -0.14% |
| 2024-11-28 | 4011 | ヘッドウォ | 51,200 | 2.69% | 8,660 | 8,860 | 8,660 | 8,820 | 8,900 | ▼ | -0.02% |
| 2024-11-29 | 4011 | ヘッドウォ | 45,900 | 2.41% | 9,490 | 10,320 | 9,340 | 10,320 | 167,600 | ▼ | -0.27% |
| 2024-12-02 | 4011 | ヘッドウォ | 45,200 | 2.38% | 10,580 | 12,980 | 10,420 | 12,510 | 469,600 | ▼ | -0.03% |
| 2024-12-09 | 4011 | ヘッドウォ | 43,400 | 2.28% | 12,070 | 12,430 | 11,650 | 12,170 | 46,400 | ▼ | -0.1% |
| 2024-12-10 | 4011 | ヘッドウォ | 43,700 | 2.30% | 12,290 | 12,490 | 11,920 | 12,010 | 35,000 | ▲ | 0.02% |
| 2024-12-11 | 4011 | ヘッドウォ | 43,600 | 2.29% | 12,000 | 12,010 | 11,660 | 11,670 | 23,200 | ▼ | -0% |
| 2024-12-12 | 4011 | ヘッドウォ | 40,500 | 2.13% | 11,620 | 11,620 | 11,130 | 11,420 | 39,000 | ▼ | -0.16% |
| 2024-12-17 | 4011 | ヘッドウォ | 38,200 | 2.01% | 11,220 | 11,220 | 10,920 | 11,080 | 23,600 | ▼ | -0.12% |
| 2024-12-18 | 4011 | ヘッドウォ | 36,500 | 1.92% | 11,080 | 11,340 | 10,780 | 11,100 | 20,000 | ▼ | -0.08% |
| 2024-12-19 | 4011 | ヘッドウォ | 35,200 | 1.85% | 10,710 | 10,980 | 10,640 | 10,700 | 18,400 | ▼ | -0.06% |
| 2024-12-20 | 4011 | ヘッドウォ | 33,000 | 1.73% | 10,650 | 10,650 | 10,420 | 10,420 | 19,200 | ▼ | -0.12% |
| 2024-12-23 | 4011 | ヘッドウォ | 31,600 | 1.66% | 10,570 | 11,940 | 10,570 | 10,750 | 62,000 | ▼ | -0.07% |
| 2025-01-06 | 4011 | ヘッドウォ | 64,900 | 1.70% | 6,050 | 6,050 | 5,600 | 5,620 | 88,300 | ▲ | 0.04% |
| 2025-01-08 | 4011 | ヘッドウォ | 72,600 | 1.91% | 5,540 | 5,570 | 5,470 | 5,480 | 44,000 | ▲ | 0.2% |
| 2025-01-09 | 4011 | ヘッドウォ | 81,900 | 2.15% | 5,360 | 5,360 | 5,140 | 5,200 | 64,100 | ▲ | 0.24% |
| 2025-01-10 | 4011 | ヘッドウォ | 86,800 | 2.28% | 5,180 | 5,240 | 5,030 | 5,160 | 34,000 | ▲ | 0.12% |
| 2025-01-16 | 4011 | ヘッドウォ | 97,900 | 2.57% | 4,975 | 4,975 | 4,755 | 4,775 | 68,400 | ▲ | 0.29% |
| 2025-01-17 | 4011 | ヘッドウォ | 94,500 | 2.48% | 4,705 | 4,850 | 4,660 | 4,850 | 39,200 | ▼ | -0.08% |
| 2025-01-21 | 4011 | ヘッドウォ | 90,700 | 2.38% | 4,910 | 4,955 | 4,815 | 4,950 | 17,700 | ▼ | -0.1% |
| 2025-01-22 | 4011 | ヘッドウォ | 91,300 | 2.40% | 5,120 | 5,180 | 4,890 | 4,945 | 51,200 | ▲ | 0.02% |
| 2025-01-24 | 4011 | ヘッドウォ | 90,200 | 2.37% | 4,925 | 5,060 | 4,925 | 5,030 | 34,000 | ▼ | -0.02% |
| 2025-01-28 | 4011 | ヘッドウォ | 86,800 | 2.28% | 4,815 | 5,320 | 4,745 | 5,200 | 92,100 | ▼ | -0.09% |
| 2025-01-29 | 4011 | ヘッドウォ | 88,100 | 2.32% | 5,210 | 5,300 | 5,090 | 5,120 | 66,400 | ▲ | 0.04% |
| 2025-01-30 | 4011 | ヘッドウォ | 85,200 | 2.24% | 5,110 | 5,230 | 4,990 | 4,990 | 35,200 | ▼ | -0.07% |
| 2025-01-31 | 4011 | ヘッドウォ | 81,900 | 2.15% | 4,955 | 5,060 | 4,915 | 5,020 | 25,900 | ▼ | -0.09% |
| 2025-01-31 | 4011 | ヘッドウォ | 81,900 | 2.15% | 4,955 | 5,060 | 4,915 | 5,020 | 25,900 | ▼ | -0.09% |
| 2025-02-07 | 4011 | ヘッドウォ | 85,300 | 2.24% | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 | ▲ | 0.09% |
| 2025-02-07 | 4011 | ヘッドウォ | 85,300 | 2.24% | 5,030 | 5,160 | 5,020 | 5,090 | 22,800 | ▲ | 0.09% |
| 2025-02-12 | 4011 | ヘッドウォ | 87,500 | 2.30% | 5,180 | 5,300 | 5,070 | 5,280 | 38,000 | ▲ | 0.05% |
| 2025-02-12 | 4011 | ヘッドウォ | 87,500 | 2.30% | 5,180 | 5,300 | 5,070 | 5,280 | 38,000 | ▲ | 0.05% |
| 2025-02-13 | 4011 | ヘッドウォ | 92,000 | 2.42% | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 | ▲ | 0.12% |
| 2025-02-13 | 4011 | ヘッドウォ | 92,000 | 2.42% | 5,280 | 5,280 | 5,150 | 5,190 | 28,000 | ▲ | 0.12% |
| 2025-02-14 | 4011 | ヘッドウォ | 104,800 | 2.76% | 5,250 | 5,340 | 4,620 | 4,870 | 147,800 | ▲ | 0.33% |
| 2025-02-19 | 4011 | ヘッドウォ | 107,600 | 2.83% | 4,920 | 4,920 | 4,680 | 4,735 | 51,800 | ▲ | 0.07% |
| 2025-02-21 | 4011 | ヘッドウォ | 106,100 | 2.79% | 4,660 | 4,730 | 4,645 | 4,685 | 15,100 | ▼ | -0.04% |
| 2025-03-04 | 4011 | ヘッドウォ | 100,500 | 2.64% | 4,475 | 4,530 | 4,415 | 4,440 | 26,000 | ▼ | -0.14% |
| 2025-03-07 | 4011 | ヘッドウォ | 98,700 | 2.59% | 4,385 | 4,505 | 4,385 | 4,435 | 11,500 | ▼ | -0.05% |
| 2025-03-11 | 4011 | ヘッドウォ | 93,800 | 2.47% | 3,940 | 3,955 | 3,800 | 3,905 | 97,600 | ▼ | -0.11% |
| 2025-03-12 | 4011 | ヘッドウォ | 85,600 | 2.25% | 3,875 | 3,925 | 3,850 | 3,875 | 29,300 | ▼ | -0.22% |
| 2025-03-13 | 4011 | ヘッドウォ | 83,500 | 2.19% | 3,945 | 3,950 | 3,790 | 3,790 | 39,600 | ▼ | -0.06% |
| 2025-03-14 | 4011 | ヘッドウォ | 77,400 | 2.03% | 3,845 | 3,960 | 3,775 | 3,930 | 42,500 | ▼ | -0.16% |
| 2025-03-18 | 4011 | ヘッドウォ | 75,500 | 1.98% | 4,145 | 4,180 | 4,100 | 4,115 | 17,400 | ▼ | -0.04% |
| 2025-03-26 | 4011 | ヘッドウォ | 69,700 | 1.83% | 4,040 | 4,270 | 4,040 | 4,245 | 26,900 | ▼ | -0.14% |
| 2025-04-03 | 4011 | ヘッドウォ | 68,100 | 1.79% | 3,640 | 3,770 | 3,600 | 3,660 | 35,900 | ▼ | -0.04% |
| 2025-04-04 | 4011 | ヘッドウォ | 59,800 | 1.57% | 3,520 | 3,560 | 3,235 | 3,395 | 60,400 | ▼ | -0.21% |
| 2025-04-07 | 4011 | ヘッドウォ | 51,500 | 1.35% | 2,775 | 3,060 | 2,775 | 2,900 | 62,200 | ▼ | -0.21% |
| 2025-04-08 | 4011 | ヘッドウォ | 47,000 | 1.23% | 3,190 | 3,400 | 3,190 | 3,400 | 45,700 | ▼ | -0.12% |
| 2025-04-09 | 4011 | ヘッドウォ | 44,600 | 1.17% | 3,365 | 3,395 | 3,110 | 3,215 | 36,200 | ▼ | -0.06% |
| 2025-04-10 | 4011 | ヘッドウォ | 41,500 | 1.09% | 3,565 | 3,570 | 3,410 | 3,430 | 32,400 | ▼ | -0.07% |
| 2025-04-15 | 4011 | ヘッドウォ | 36,600 | 0.96% | 3,485 | 3,555 | 3,485 | 3,510 | 10,400 | ▼ | -0.13% |
| 2025-04-16 | 4011 | ヘッドウォ | 33,900 | 0.89% | 3,535 | 3,540 | 3,420 | 3,420 | 12,100 | ▼ | -0.06% |
| 2025-04-18 | 4011 | ヘッドウォ | 30,100 | 0.79% | 3,700 | 3,830 | 3,625 | 3,810 | 18,300 | ▼ | -0.09% |
| 2025-04-23 | 4011 | ヘッドウォ | 25,200 | 0.66% | 3,790 | 3,845 | 3,660 | 3,715 | 19,700 | ▼ | -0.13% |
| 2025-04-25 | 4011 | ヘッドウォ | 20,100 | 0.52% | 3,720 | 3,800 | 3,720 | 3,760 | 28,800 | ▼ | -0.14% |
| 2025-04-28 | 4011 | ヘッドウォ | 18,300 | 0.48% | 3,790 | 3,800 | 3,720 | 3,720 | 14,000 | ▼ | -0.04% |
| 2024-03-01 | 4015 | ペイクラウド | 82,181 | 0.52% | 517 | 522 | 503 | 511 | 80,900 | ▼ | -0.15% |
| 2024-03-05 | 4015 | ペイクラウド | 78,381 | 0.49% | 500 | 500 | 490 | 493 | 92,300 | ▼ | -0.03% |
| 2024-03-06 | 4015 | ペイクラウド | 80,881 | 0.51% | 493 | 500 | 490 | 496 | 27,100 | ▲ | 0.02% |
| 2024-03-11 | 4015 | ペイクラウド | 74,781 | 0.47% | 474 | 477 | 460 | 462 | 132,300 | ▼ | -0.04% |
| 2024-12-04 | 4015 | ペイクラウド | 80,681 | 0.50% | 491 | 491 | 479 | 485 | 39,600 | ▲ | 0.09% |
| 2024-12-09 | 4015 | ペイクラウド | 78,881 | 0.49% | 492 | 515 | 488 | 508 | 56,200 | ▼ | -0.01% |
| 2024-12-10 | 4015 | ペイクラウド | 80,281 | 0.50% | 508 | 518 | 508 | 516 | 24,300 | ▲ | 0.01% |
| 2024-12-12 | 4015 | ペイクラウド | 62,881 | 0.39% | 512 | 525 | 512 | 519 | 59,300 | ▼ | -0.1% |
| 2025-01-06 | 4015 | ペイクラウド | 81,981 | 0.51% | 510 | 510 | 493 | 501 | 55,400 | ▲ | 0.1% |
| 2025-01-09 | 4015 | ペイクラウド | 95,581 | 0.60% | 486 | 488 | 477 | 484 | 27,600 | ▲ | 0.08% |
| 2025-01-14 | 4015 | ペイクラウド | 136,581 | 0.85% | 495 | 565 | 478 | 506 | 935,700 | ▲ | 0.25% |
| 2025-01-15 | 4015 | ペイクラウド | 115,381 | 0.72% | 525 | 529 | 507 | 514 | 182,600 | ▼ | -0.13% |
| 2025-01-17 | 4015 | ペイクラウド | 110,081 | 0.69% | 491 | 495 | 481 | 493 | 46,900 | ▼ | -0.03% |
| 2025-01-20 | 4015 | ペイクラウド | 92,181 | 0.58% | 501 | 540 | 495 | 529 | 160,400 | ▼ | -0.1% |
| 2025-01-24 | 4015 | ペイクラウド | 75,581 | 0.47% | 549 | 565 | 542 | 554 | 97,100 | ▼ | -0.1% |
| 2025-01-29 | 4023 | クレハ | 296,152 | 0.53% | 2,844 | 2,869 | 2,824 | 2,826 | 148,300 | ▲ | 0.13% |
| 2025-03-11 | 4023 | クレハ | 273,672 | 0.49% | 2,800 | 2,826 | 2,797 | 2,815 | 147,400 | ▼ | -0.04% |
| 2025-03-17 | 4023 | クレハ | 289,147 | 0.52% | 2,805 | 2,832 | 2,803 | 2,823 | 133,200 | ▲ | 0.03% |
| 2025-03-21 | 4023 | クレハ | 479,994 | 0.86% | 2,863 | 2,875 | 2,842 | 2,860 | 185,200 | ▲ | 0.34% |
| 2025-03-31 | 4023 | クレハ | 507,884 | 0.91% | 2,772 | 2,791 | 2,743 | 2,758 | 239,000 | ▲ | 0.05% |
| 2025-04-07 | 4023 | クレハ | 442,834 | 0.79% | 2,499 | 2,512 | 2,401 | 2,477 | 316,900 | ▼ | -0.12% |
| 2025-04-08 | 4023 | クレハ | 450,434 | 0.81% | 2,546 | 2,620 | 2,539 | 2,565 | 149,400 | ▲ | 0.02% |
| 2025-04-09 | 4023 | クレハ | 443,134 | 0.79% | 2,515 | 2,607 | 2,375 | 2,381 | 348,400 | ▼ | -0.02% |
| 2025-04-17 | 4023 | クレハ | 448,810 | 0.80% | 2,469 | 2,488 | 2,469 | 2,483 | 66,200 | ▲ | 0.01% |
| 2025-05-12 | 4023 | クレハ | 514,087 | 0.92% | 2,624 | 2,732 | 2,624 | 2,732 | 403,500 | ▲ | 0.12% |
| 2025-05-13 | 4023 | クレハ | 451,635 | 0.81% | 3,235 | 3,235 | 3,065 | 3,095 | 2,670,000 | ▼ | -0.1% |
| 2025-05-14 | 4023 | クレハ | 397,535 | 0.71% | 3,060 | 3,075 | 2,930 | 2,976 | 947,300 | ▼ | -0.1% |
| 2025-05-15 | 4023 | クレハ | 361,935 | 0.65% | 2,958 | 2,993 | 2,917 | 2,952 | 451,100 | ▼ | -0.05% |
| 2025-05-16 | 4023 | クレハ | 316,635 | 0.57% | 2,960 | 3,020 | 2,955 | 3,000 | 403,400 | ▼ | -0.08% |
| 2025-05-20 | 4023 | クレハ | 274,635 | 0.49% | 3,170 | 3,365 | 3,085 | 3,350 | 1,900,800 | ▼ | -0.07% |
| 2025-05-21 | 4023 | クレハ | 283,153 | 0.51% | 3,280 | 3,350 | 3,260 | 3,300 | 847,700 | ▲ | 0.02% |
| 2025-05-22 | 4023 | クレハ | 258,653 | 0.46% | 3,300 | 3,305 | 3,200 | 3,205 | 481,800 | ▼ | -0.04% |
| 2024-07-09 | 4026 | 神島化 | 50,125 | 0.54% | 1,840 | 1,886 | 1,818 | 1,839 | 117,600 | ▲ | 0.05% |
| 2024-07-12 | 4026 | 神島化 | 58,925 | 0.63% | 1,777 | 1,847 | 1,765 | 1,843 | 47,400 | ▲ | 0.08% |
| 2024-07-23 | 4026 | 神島化 | 54,525 | 0.59% | 1,711 | 1,724 | 1,687 | 1,715 | 38,800 | ▼ | -0.04% |
| 2024-07-25 | 4026 | 神島化 | 46,125 | 0.49% | 1,692 | 1,728 | 1,680 | 1,725 | 40,000 | ▼ | -0.09% |
| 2025-01-08 | 4026 | 神島化 | 46,525 | 0.50% | 1,559 | 1,594 | 1,555 | 1,555 | 43,700 | ▲ | 0.09% |
| 2025-01-10 | 4026 | 神島化 | 25,425 | 0.27% | 1,569 | 1,625 | 1,563 | 1,596 | 95,300 | ▼ | -0.23% |
| 2024-05-16 | 4040 | 南海化学 | 12,400 | 0.53% | 3,500 | 3,675 | 3,480 | 3,605 | 130,400 | ▲ | 0.11% |
| 2024-05-22 | 4040 | 南海化学 | 10,000 | 0.42% | 3,315 | 3,345 | 3,255 | 3,275 | 20,800 | ▼ | -0.11% |
| 2024-06-11 | 4040 | 南海化学 | 12,900 | 0.55% | 3,300 | 3,355 | 3,205 | 3,205 | 6,900 | ▲ | 0.29% |
| 2024-06-12 | 4040 | 南海化学 | 20,200 | 0.86% | 3,205 | 3,300 | 3,155 | 3,165 | 8,900 | ▲ | 0.3% |
| 2024-06-13 | 4040 | 南海化学 | 29,400 | 1.26% | 3,185 | 3,185 | 3,115 | 3,115 | 6,800 | ▲ | 0.4% |
| 2024-06-17 | 4040 | 南海化学 | 27,700 | 1.18% | 3,170 | 3,180 | 3,115 | 3,145 | 9,600 | ▼ | -0.08% |
| 2024-06-18 | 4040 | 南海化学 | 20,400 | 0.87% | 3,115 | 3,180 | 3,115 | 3,155 | 7,200 | ▼ | -0.3% |
| 2024-06-19 | 4040 | 南海化学 | 10,100 | 0.43% | 3,130 | 3,185 | 3,110 | 3,120 | 10,000 | ▼ | -0.44% |
| 2024-03-07 | 4046 | 大阪ソーダ | 237,242 | 0.88% | 11,090 | 11,100 | 10,420 | 10,490 | 154,400 | ▼ | -0.07% |
| 2024-03-08 | 4046 | 大阪ソーダ | 250,942 | 0.93% | 10,290 | 10,930 | 10,280 | 10,680 | 239,100 | ▲ | 0.05% |
| 2024-03-25 | 4046 | 大阪ソーダ | 239,542 | 0.89% | 10,010 | 10,160 | 9,670 | 9,780 | 215,300 | ▼ | -0.04% |
| 2024-03-27 | 4046 | 大阪ソーダ | 205,542 | 0.76% | 9,790 | 9,950 | 9,710 | 9,790 | 144,100 | ▼ | -0.13% |
| 2024-03-29 | 4046 | 大阪ソーダ | 184,142 | 0.68% | 9,580 | 9,730 | 9,580 | 9,660 | 78,800 | ▼ | -0.07% |
| 2024-04-04 | 4046 | 大阪ソーダ | 146,242 | 0.54% | 9,150 | 9,430 | 9,070 | 9,280 | 117,200 | ▼ | -0.14% |
| 2024-04-05 | 4046 | 大阪ソーダ | 125,042 | 0.46% | 9,130 | 9,200 | 8,990 | 9,190 | 104,400 | ▼ | -0.08% |
| 2024-06-13 | 4046 | 大阪ソーダ | 137,698 | 0.51% | 9,910 | 10,380 | 9,910 | 10,290 | 176,500 | ▲ | 0.07% |
| 2024-06-21 | 4046 | 大阪ソーダ | 175,700 | 0.65% | 11,210 | 11,250 | 10,760 | 10,820 | 286,900 | ▲ | 0.14% |
| 2024-07-04 | 4046 | 大阪ソーダ | 154,000 | 0.57% | 10,310 | 10,450 | 10,210 | 10,300 | 76,900 | ▼ | -0.08% |
| 2024-07-16 | 4046 | 大阪ソーダ | 164,000 | 0.61% | 11,290 | 11,390 | 11,130 | 11,310 | 101,900 | ▲ | 0.04% |
| 2024-07-29 | 4046 | 大阪ソーダ | 160,300 | 0.59% | 9,740 | 9,920 | 9,610 | 9,700 | 104,100 | ▼ | -0.02% |
| 2024-07-30 | 4046 | 大阪ソーダ | 167,200 | 0.62% | 9,800 | 10,010 | 9,730 | 9,910 | 92,600 | ▲ | 0.03% |
| 2024-08-06 | 4046 | 大阪ソーダ | 159,300 | 0.59% | 8,430 | 8,740 | 8,090 | 8,340 | 146,100 | ▼ | -0.03% |
| 2024-08-08 | 4046 | 大阪ソーダ | 162,700 | 0.60% | 8,360 | 8,520 | 8,220 | 8,250 | 81,100 | ▲ | 0.01% |
| 2024-08-20 | 4046 | 大阪ソーダ | 158,328 | 0.59% | 8,470 | 8,500 | 8,300 | 8,450 | 106,000 | ▼ | -0.01% |
| 2024-08-30 | 4046 | 大阪ソーダ | 197,981 | 0.74% | 9,030 | 9,420 | 9,030 | 9,320 | 121,100 | ▲ | 0.09% |
| 2024-09-06 | 4046 | 大阪ソーダ | 214,881 | 0.80% | 8,650 | 8,850 | 8,600 | 8,830 | 102,400 | ▲ | 0.06% |
| 2024-09-10 | 4046 | 大阪ソーダ | 212,381 | 0.79% | 8,690 | 9,020 | 8,680 | 8,860 | 114,800 | ▼ | -0.01% |
| 2024-09-27 | 4046 | 大阪ソーダ | 217,986 | 0.81% | 2,059 | 2,062 | 1,952 | 1,975 | 408,100 | ▲ | 0.02% |
| 2024-09-30 | 4046 | 大阪ソーダ | 140,486 | 0.52% | 1,947 | 1,984 | 1,897 | 1,919 | 583,900 | ▼ | -0.29% |
| 2024-10-01 | 4046 | 大阪ソーダ | 931,430 | 0.69% | 1,915 | 1,978 | 1,907 | 1,962 | 436,400 | ▲ | 0.16% |
| 2024-10-09 | 4046 | 大阪ソーダ | 749,602 | 0.56% | 1,930 | 1,946 | 1,882 | 1,898 | 219,000 | ▼ | -0.12% |
| 2024-10-18 | 4046 | 大阪ソーダ | 635,652 | 0.47% | 1,775 | 1,782 | 1,742 | 1,745 | 237,900 | ▼ | -0.09% |
| 2024-11-26 | 4046 | 大阪ソーダ | 681,495 | 0.50% | 1,500 | 1,543 | 1,494 | 1,536 | 426,400 | ▲ | 0.09% |
| 2024-12-03 | 4046 | 大阪ソーダ | 657,225 | 0.49% | 1,475 | 1,483 | 1,456 | 1,463 | 347,600 | ▼ | -0.01% |
| 2024-12-06 | 4046 | 大阪ソーダ | 741,381 | 0.55% | 1,689 | 1,702 | 1,634 | 1,702 | 1,630,900 | ▲ | 0.06% |
| 2024-12-09 | 4046 | 大阪ソーダ | 808,281 | 0.60% | 1,721 | 1,846 | 1,702 | 1,846 | 1,680,500 | ▲ | 0.04% |
| 2024-12-12 | 4046 | 大阪ソーダ | 977,981 | 0.73% | 1,839 | 1,908 | 1,825 | 1,903 | 929,200 | ▲ | 0.13% |
| 2024-12-16 | 4046 | 大阪ソーダ | 1,089,781 | 0.81% | 1,976 | 2,020 | 1,976 | 2,006 | 1,355,900 | ▲ | 0.08% |
| 2024-12-18 | 4046 | 大阪ソーダ | 1,052,381 | 0.78% | 1,963 | 1,995 | 1,938 | 1,963 | 531,500 | ▼ | -0.03% |
| 2024-12-25 | 4046 | 大阪ソーダ | 893,886 | 0.66% | 1,999 | 2,004 | 1,941 | 1,961 | 457,500 | ▼ | -0.12% |
| 2025-01-09 | 4046 | 大阪ソーダ | 797,240 | 0.59% | 1,862 | 1,869 | 1,833 | 1,849 | 300,300 | ▼ | -0.07% |
| 2025-02-07 | 4046 | 大阪ソーダ | 873,888 | 0.65% | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 | ▲ | 0.06% |
| 2025-02-07 | 4046 | 大阪ソーダ | 873,888 | 0.65% | 1,658 | 1,715 | 1,658 | 1,701 | 602,900 | ▲ | 0.06% |
| 2025-02-10 | 4046 | 大阪ソーダ | 963,788 | 0.72% | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 | ▲ | 0.06% |
| 2025-02-10 | 4046 | 大阪ソーダ | 963,788 | 0.72% | 1,741 | 1,791 | 1,730 | 1,777 | 783,600 | ▲ | 0.06% |
| 2025-02-12 | 4046 | 大阪ソーダ | 1,175,388 | 0.87% | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 | ▲ | 0.15% |
| 2025-02-12 | 4046 | 大阪ソーダ | 1,175,388 | 0.87% | 1,617 | 1,670 | 1,507 | 1,530 | 2,407,000 | ▲ | 0.15% |
| 2025-02-13 | 4046 | 大阪ソーダ | 1,261,988 | 0.94% | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 | ▲ | 0.06% |
| 2025-02-13 | 4046 | 大阪ソーダ | 1,261,988 | 0.94% | 1,530 | 1,548 | 1,501 | 1,536 | 992,300 | ▲ | 0.06% |
| 2025-02-19 | 4046 | 大阪ソーダ | 1,411,867 | 1.05% | 1,449 | 1,455 | 1,407 | 1,407 | 709,900 | ▲ | 0.11% |
| 2025-02-27 | 4046 | 大阪ソーダ | 427,732 | 0.32% | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 | ▼ | -0.73% |
| 2025-03-11 | 4046 | 大阪ソーダ | 686,245 | 0.51% | 1,482 | 1,485 | 1,457 | 1,480 | 511,600 | ▲ | 0.07% |
| 2025-03-17 | 4046 | 大阪ソーダ | 842,830 | 0.63% | 1,574 | 1,587 | 1,563 | 1,576 | 364,600 | ▲ | 0.12% |
| 2025-03-19 | 4046 | 大阪ソーダ | 954,563 | 0.71% | 1,592 | 1,633 | 1,592 | 1,619 | 340,200 | ▲ | 0.07% |
| 2025-04-04 | 4046 | 大阪ソーダ | 862,953 | 0.64% | 1,524 | 1,543 | 1,467 | 1,496 | 415,600 | ▼ | -0.06% |
| 2025-04-07 | 4046 | 大阪ソーダ | 626,853 | 0.46% | 1,376 | 1,423 | 1,358 | 1,374 | 463,900 | ▼ | -0.18% |
| 2024-08-20 | 4047 | 関電化 | 298,471 | 0.51% | 967 | 980 | 962 | 973 | 131,800 | ▲ | 0.06% |
| 2024-09-12 | 4047 | 関電化 | 347,437 | 0.60% | 911 | 928 | 911 | 922 | 178,200 | ▲ | 0.01% |
| 2024-09-27 | 4047 | 関電化 | 333,569 | 0.57% | 962 | 985 | 957 | 981 | 228,000 | ▼ | -0.03% |
| 2024-10-24 | 4047 | 関電化 | 283,973 | 0.49% | 942 | 968 | 938 | 965 | 223,300 | ▼ | -0.07% |
| 2024-11-01 | 4047 | 関電化 | 288,273 | 0.50% | 967 | 983 | 955 | 971 | 271,500 | ▲ | 0.01% |
| 2024-11-06 | 4047 | 関電化 | 282,945 | 0.49% | 977 | 1,002 | 975 | 986 | 246,000 | ▼ | -0.01% |
| 2024-11-08 | 4047 | 関電化 | 306,045 | 0.53% | 1,030 | 1,040 | 1,005 | 1,005 | 299,700 | ▲ | 0.04% |
| 2024-11-12 | 4047 | 関電化 | 377,645 | 0.65% | 915 | 956 | 903 | 931 | 596,000 | ▲ | 0.12% |
| 2024-11-18 | 4047 | 関電化 | 442,445 | 0.76% | 945 | 961 | 943 | 945 | 213,800 | ▲ | 0.1% |
| 2024-11-19 | 4047 | 関電化 | 480,245 | 0.83% | 960 | 977 | 946 | 974 | 444,500 | ▲ | 0.06% |
| 2024-11-21 | 4047 | 関電化 | 542,545 | 0.94% | 1,000 | 1,026 | 996 | 1,006 | 521,400 | ▲ | 0.1% |
| 2024-11-22 | 4047 | 関電化 | 584,445 | 1.01% | 1,001 | 1,054 | 995 | 1,043 | 702,300 | ▲ | 0.07% |
| 2024-11-26 | 4047 | 関電化 | 665,845 | 1.15% | 1,081 | 1,105 | 1,074 | 1,089 | 822,900 | ▲ | 0.13% |
| 2024-11-27 | 4047 | 関電化 | 704,745 | 1.22% | 1,078 | 1,110 | 1,070 | 1,091 | 695,900 | ▲ | 0.07% |
| 2024-11-29 | 4047 | 関電化 | 781,745 | 1.35% | 1,076 | 1,101 | 1,063 | 1,095 | 426,100 | ▲ | 0.13% |
| 2024-12-16 | 4047 | 関電化 | 817,392 | 1.42% | 1,036 | 1,085 | 1,036 | 1,069 | 332,500 | ▲ | 0.06% |
| 2024-12-19 | 4047 | 関電化 | 801,971 | 1.39% | 988 | 1,014 | 986 | 1,003 | 197,300 | ▼ | -0.03% |
| 2024-12-20 | 4047 | 関電化 | 816,318 | 1.41% | 1,013 | 1,025 | 1,004 | 1,004 | 199,700 | ▲ | 0.02% |
| 2024-12-26 | 4047 | 関電化 | 797,518 | 1.38% | 1,003 | 1,003 | 975 | 981 | 317,600 | ▼ | -0.03% |
| 2025-01-06 | 4047 | 関電化 | 745,518 | 1.29% | 975 | 988 | 974 | 981 | 149,200 | ▼ | -0.08% |
| 2025-01-23 | 4047 | 関電化 | 680,818 | 1.18% | 951 | 957 | 944 | 945 | 152,700 | ▼ | -0.11% |
| 2025-02-06 | 4047 | 関電化 | 628,918 | 1.09% | 926 | 940 | 926 | 939 | 85,100 | ▼ | -0.08% |
| 2025-02-06 | 4047 | 関電化 | 628,918 | 1.09% | 926 | 940 | 926 | 939 | 85,100 | ▼ | -0.08% |
| 2025-02-14 | 4047 | 関電化 | 635,718 | 1.10% | 962 | 967 | 943 | 949 | 139,700 | ▲ | 0.01% |
| 2025-02-18 | 4047 | 関電化 | 733,118 | 1.27% | 898 | 909 | 894 | 896 | 222,500 | ▲ | 0.16% |
| 2025-02-25 | 4047 | 関電化 | 685,504 | 1.19% | 883 | 897 | 879 | 892 | 240,500 | ▼ | -0.08% |
| 2025-03-05 | 4047 | 関電化 | 625,435 | 1.08% | 887 | 895 | 883 | 893 | 153,400 | ▼ | -0.1% |
| 2025-03-12 | 4047 | 関電化 | 524,924 | 0.91% | 886 | 902 | 886 | 901 | 198,700 | ▼ | -0.17% |
| 2025-03-13 | 4047 | 関電化 | 515,608 | 0.89% | 901 | 909 | 895 | 902 | 178,600 | ▼ | -0.02% |
| 2025-03-19 | 4047 | 関電化 | 445,453 | 0.77% | 907 | 929 | 906 | 914 | 160,600 | ▼ | -0.12% |
| 2025-04-14 | 4047 | 関電化 | 465,270 | 0.80% | 809 | 823 | 801 | 813 | 63,500 | ▲ | 0.03% |
| 2025-05-02 | 4047 | 関電化 | 450,839 | 0.78% | 850 | 863 | 845 | 850 | 125,800 | ▼ | -0.02% |
| 2025-06-03 | 4047 | 関電化 | 400,854 | 0.69% | 834 | 841 | 827 | 835 | 129,400 | ▼ | -0.09% |
| 2025-06-04 | 4047 | 関電化 | 408,154 | 0.70% | 840 | 860 | 840 | 843 | 135,300 | ▲ | 0.01% |
| 2025-02-28 | 4051 | ＧＭＯ－ＦＧ | 58,034 | 0.69% | 5,710 | 5,710 | 5,370 | 5,420 | 73,600 | ▲ | 0.22% |
| 2025-03-03 | 4051 | ＧＭＯ－ＦＧ | 59,234 | 0.71% | 5,500 | 5,540 | 5,310 | 5,390 | 48,400 | ▲ | 0.02% |
| 2025-03-04 | 4051 | ＧＭＯ－ＦＧ | 70,034 | 0.83% | 5,340 | 5,340 | 5,130 | 5,170 | 63,100 | ▲ | 0.12% |
| 2025-03-06 | 4051 | ＧＭＯ－ＦＧ | 101,034 | 1.21% | 5,300 | 5,350 | 5,220 | 5,260 | 25,400 | ▲ | 0.38% |
| 2025-03-07 | 4051 | ＧＭＯ－ＦＧ | 34,434 | 0.41% | 5,200 | 5,220 | 5,100 | 5,100 | 25,300 | ▼ | -0.8% |
| 2024-03-14 | 4053 | サンアスタ | 190,900 | 0.50% | 927 | 927 | 902 | 913 | 347,500 | ▲ | 0.02% |
| 2024-03-18 | 4053 | サンアスタ | 188,400 | 0.49% | 915 | 924 | 905 | 923 | 210,400 | ▼ | -0.01% |
| 2024-03-19 | 4053 | サンアスタ | 193,100 | 0.50% | 918 | 943 | 903 | 942 | 308,000 | ▲ | 0.01% |
| 2024-04-02 | 4053 | サンアスタ | 237,100 | 0.62% | 923 | 923 | 905 | 906 | 134,900 | ▲ | 0.12% |
| 2024-04-12 | 4053 | サンアスタ | 266,900 | 0.70% | 919 | 925 | 903 | 903 | 122,300 | ▲ | 0.07% |
| 2024-04-15 | 4053 | サンアスタ | 312,600 | 0.82% | 895 | 899 | 887 | 892 | 181,300 | ▲ | 0.12% |
| 2024-04-19 | 4053 | サンアスタ | 351,500 | 0.92% | 901 | 904 | 880 | 887 | 233,300 | ▲ | 0.1% |
| 2024-05-09 | 4053 | サンアスタ | 339,400 | 0.89% | 943 | 955 | 936 | 940 | 191,000 | ▼ | -0.03% |
| 2024-05-10 | 4053 | サンアスタ | 346,500 | 0.91% | 940 | 940 | 908 | 919 | 175,000 | ▲ | 0.02% |
| 2024-05-13 | 4053 | サンアスタ | 327,800 | 0.86% | 934 | 948 | 928 | 946 | 205,700 | ▼ | -0.05% |
| 2024-05-14 | 4053 | サンアスタ | 246,400 | 0.64% | 993 | 1,042 | 990 | 1,012 | 1,041,400 | ▼ | -0.21% |
| 2024-05-16 | 4053 | サンアスタ | 217,400 | 0.57% | 1,005 | 1,025 | 996 | 999 | 277,200 | ▼ | -0.07% |
| 2024-06-06 | 4053 | サンアスタ | 187,900 | 0.49% | 846 | 855 | 838 | 840 | 107,500 | ▼ | -0.07% |
| 2024-06-20 | 4053 | サンアスタ | 206,700 | 0.54% | 812 | 835 | 812 | 827 | 222,600 | ▲ | 0.05% |
| 2024-07-09 | 4053 | サンアスタ | 230,400 | 0.60% | 849 | 856 | 844 | 846 | 99,200 | ▲ | 0.05% |
| 2024-07-11 | 4053 | サンアスタ | 286,300 | 0.75% | 855 | 860 | 829 | 841 | 145,000 | ▲ | 0.15% |
| 2024-08-15 | 4053 | サンアスタ | 354,100 | 0.92% | 685 | 690 | 680 | 680 | 1,689,300 | ▲ | 0.17% |
| 2024-08-16 | 4053 | サンアスタ | 481,000 | 1.26% | 673 | 680 | 651 | 660 | 1,580,200 | ▲ | 0.34% |
| 2024-08-19 | 4053 | サンアスタ | 594,100 | 1.56% | 653 | 655 | 614 | 617 | 1,548,900 | ▲ | 0.3% |
| 2024-08-20 | 4053 | サンアスタ | 663,100 | 1.74% | 625 | 631 | 616 | 623 | 1,063,500 | ▲ | 0.17% |
| 2024-08-22 | 4053 | サンアスタ | 628,500 | 1.64% | 620 | 640 | 619 | 640 | 440,300 | ▼ | -0.1% |
| 2024-08-23 | 4053 | サンアスタ | 720,800 | 1.89% | 638 | 638 | 616 | 618 | 608,600 | ▲ | 0.25% |
| 2024-08-30 | 4053 | サンアスタ | 694,200 | 1.82% | 599 | 613 | 597 | 613 | 648,200 | ▼ | -0.07% |
| 2024-09-03 | 4053 | サンアスタ | 618,900 | 1.62% | 609 | 631 | 606 | 629 | 619,200 | ▼ | -0.19% |
| 2024-09-04 | 4053 | サンアスタ | 839,400 | 2.20% | 610 | 612 | 580 | 580 | 1,071,200 | ▲ | 0.58% |
| 2024-09-05 | 4053 | サンアスタ | 925,900 | 2.43% | 570 | 583 | 564 | 574 | 410,900 | ▲ | 0.23% |
| 2024-09-06 | 4053 | サンアスタ | 879,700 | 2.30% | 575 | 580 | 565 | 567 | 277,300 | ▼ | -0.13% |
| 2024-09-09 | 4053 | サンアスタ | 866,800 | 2.27% | 551 | 553 | 531 | 548 | 586,300 | ▼ | -0.02% |
| 2024-09-10 | 4053 | サンアスタ | 826,400 | 2.16% | 555 | 569 | 550 | 565 | 294,200 | ▼ | -0.1% |
| 2024-09-12 | 4053 | サンアスタ | 796,300 | 2.08% | 548 | 565 | 543 | 561 | 265,100 | ▼ | -0.08% |
| 2024-09-18 | 4053 | サンアスタ | 759,100 | 1.99% | 543 | 552 | 538 | 545 | 158,600 | ▼ | -0.09% |
| 2024-09-19 | 4053 | サンアスタ | 723,200 | 1.89% | 555 | 566 | 551 | 554 | 251,300 | ▼ | -0.1% |
| 2024-09-24 | 4053 | サンアスタ | 659,500 | 1.73% | 545 | 545 | 527 | 534 | 521,800 | ▼ | -0.15% |
| 2024-09-25 | 4053 | サンアスタ | 592,100 | 1.55% | 534 | 542 | 529 | 535 | 384,200 | ▼ | -0.17% |
| 2024-09-26 | 4053 | サンアスタ | 525,300 | 1.37% | 535 | 540 | 532 | 540 | 374,700 | ▼ | -0.17% |
| 2024-09-27 | 4053 | サンアスタ | 448,300 | 1.17% | 548 | 548 | 537 | 545 | 455,400 | ▼ | -0.2% |
| 2024-09-30 | 4053 | サンアスタ | 398,200 | 1.04% | 528 | 536 | 522 | 524 | 545,300 | ▼ | -0.12% |
| 2024-10-01 | 4053 | サンアスタ | 334,300 | 0.87% | 528 | 533 | 522 | 527 | 270,700 | ▼ | -0.17% |
| 2024-10-02 | 4053 | サンアスタ | 283,500 | 0.74% | 521 | 530 | 517 | 522 | 541,000 | ▼ | -0.13% |
| 2024-10-03 | 4053 | サンアスタ | 231,800 | 0.60% | 532 | 536 | 521 | 529 | 323,000 | ▼ | -0.14% |
| 2024-10-04 | 4053 | サンアスタ | 190,100 | 0.49% | 532 | 537 | 532 | 536 | 210,000 | ▼ | -0.1% |
| 2024-10-09 | 4053 | サンアスタ | 200,000 | 0.52% | 525 | 532 | 523 | 524 | 124,700 | ▲ | 0.03% |
| 2024-10-10 | 4053 | サンアスタ | 264,400 | 0.69% | 526 | 526 | 514 | 514 | 273,400 | ▲ | 0.16% |
| 2024-10-11 | 4053 | サンアスタ | 267,700 | 0.70% | 512 | 527 | 510 | 516 | 182,400 | ▲ | 0.01% |
| 2024-10-15 | 4053 | サンアスタ | 266,700 | 0.69% | 524 | 529 | 519 | 529 | 164,300 | ▼ | -0.01% |
| 2024-10-16 | 4053 | サンアスタ | 279,800 | 0.73% | 525 | 535 | 524 | 527 | 204,000 | ▲ | 0.04% |
| 2024-10-22 | 4053 | サンアスタ | 305,700 | 0.80% | 543 | 545 | 524 | 524 | 272,600 | ▲ | 0.07% |
| 2024-10-24 | 4053 | サンアスタ | 303,700 | 0.79% | 502 | 502 | 490 | 502 | 405,200 | ▼ | -0.01% |
| 2024-11-08 | 4053 | サンアスタ | 260,100 | 0.68% | 538 | 552 | 538 | 542 | 243,200 | ▼ | -0.1% |
| 2024-11-12 | 4053 | サンアスタ | 228,100 | 0.59% | 548 | 555 | 542 | 542 | 215,600 | ▼ | -0.09% |
| 2024-11-14 | 4053 | サンアスタ | 20,200 | 0.05% | 603 | 643 | 603 | 643 | 2,655,500 | ▼ | -0.53% |
| 2024-11-28 | 4053 | サンアスタ | 213,500 | 0.55% | 685 | 699 | 685 | 695 | 288,000 | ▲ | 0.13% |
| 2024-11-29 | 4053 | サンアスタ | 242,400 | 0.63% | 691 | 704 | 691 | 700 | 218,100 | ▲ | 0.07% |
| 2024-12-02 | 4053 | サンアスタ | 274,100 | 0.71% | 711 | 717 | 706 | 711 | 264,200 | ▲ | 0.07% |
| 2024-12-05 | 4053 | サンアスタ | 250,700 | 0.65% | 708 | 712 | 700 | 703 | 176,100 | ▼ | -0.05% |
| 2024-12-09 | 4053 | サンアスタ | 220,600 | 0.57% | 703 | 718 | 703 | 714 | 204,500 | ▼ | -0.08% |
| 2024-12-11 | 4053 | サンアスタ | 235,900 | 0.61% | 715 | 719 | 699 | 700 | 176,100 | ▲ | 0.04% |
| 2024-12-12 | 4053 | サンアスタ | 219,200 | 0.57% | 708 | 708 | 681 | 687 | 357,700 | ▼ | -0.04% |
| 2024-12-24 | 4053 | サンアスタ | 233,000 | 0.60% | 684 | 685 | 665 | 665 | 346,900 | ▲ | 0.03% |
| 2024-12-25 | 4053 | サンアスタ | 224,700 | 0.58% | 675 | 678 | 668 | 675 | 333,900 | ▼ | -0.02% |
| 2025-01-08 | 4053 | サンアスタ | 256,200 | 0.66% | 679 | 679 | 670 | 676 | 159,400 | ▲ | 0.08% |
| 2025-01-10 | 4053 | サンアスタ | 279,300 | 0.72% | 688 | 702 | 687 | 689 | 123,600 | ▲ | 0.05% |
| 2025-01-15 | 4053 | サンアスタ | 312,000 | 0.81% | 677 | 679 | 667 | 670 | 102,800 | ▲ | 0.09% |
| 2025-01-17 | 4053 | サンアスタ | 291,000 | 0.75% | 663 | 670 | 654 | 669 | 109,200 | ▼ | -0.06% |
| 2025-01-20 | 4053 | サンアスタ | 312,800 | 0.81% | 669 | 694 | 669 | 690 | 96,300 | ▲ | 0.06% |
| 2025-01-21 | 4053 | サンアスタ | 306,700 | 0.79% | 690 | 696 | 685 | 687 | 81,900 | ▼ | -0.02% |
| 2025-01-28 | 4053 | サンアスタ | 268,600 | 0.69% | 703 | 725 | 703 | 725 | 85,400 | ▼ | -0.1% |
| 2025-01-29 | 4053 | サンアスタ | 277,500 | 0.72% | 730 | 739 | 722 | 727 | 98,800 | ▲ | 0.03% |
| 2025-02-04 | 4053 | サンアスタ | 263,200 | 0.68% | 696 | 713 | 690 | 692 | 111,400 | ▼ | -0.03% |
| 2025-02-04 | 4053 | サンアスタ | 263,200 | 0.68% | 696 | 713 | 690 | 692 | 111,400 | ▼ | -0.03% |
| 2025-02-06 | 4053 | サンアスタ | 230,400 | 0.59% | 701 | 718 | 701 | 716 | 103,800 | ▼ | -0.09% |
| 2025-02-06 | 4053 | サンアスタ | 230,400 | 0.59% | 701 | 718 | 701 | 716 | 103,800 | ▼ | -0.09% |
| 2025-02-12 | 4053 | サンアスタ | 167,400 | 0.43% | 729 | 737 | 722 | 728 | 188,400 | ▼ | -0.15% |
| 2025-02-12 | 4053 | サンアスタ | 167,400 | 0.43% | 729 | 737 | 722 | 728 | 188,400 | ▼ | -0.15% |
| 2025-02-13 | 4053 | サンアスタ | 194,400 | 0.50% | 656 | 656 | 601 | 611 | 996,700 | ▲ | 0.07% |
| 2025-02-13 | 4053 | サンアスタ | 194,400 | 0.50% | 656 | 656 | 601 | 611 | 996,700 | ▲ | 0.07% |
| 2025-02-14 | 4053 | サンアスタ | 151,900 | 0.39% | 604 | 604 | 580 | 581 | 481,000 | ▼ | -0.1% |
| 2025-03-06 | 4053 | サンアスタ | 219,446 | 0.57% | 593 | 593 | 563 | 570 | 1,105,100 | ▲ | 0.12% |
| 2025-03-10 | 4053 | サンアスタ | 162,246 | 0.42% | 580 | 594 | 579 | 594 | 363,100 | ▼ | -0.14% |
| 2024-03-05 | 4055 | Ｔ＆Ｓ・Ｇ | 216,200 | 2.83% | 2,240 | 2,274 | 2,182 | 2,247 | 157,300 | ▲ | 0.1% |
| 2024-03-08 | 4055 | Ｔ＆Ｓ・Ｇ | 227,400 | 2.97% | 2,247 | 2,262 | 2,200 | 2,215 | 93,000 | ▲ | 0.14% |
| 2024-03-11 | 4055 | Ｔ＆Ｓ・Ｇ | 231,800 | 3.03% | 2,115 | 2,166 | 2,082 | 2,122 | 200,000 | ▲ | 0.05% |
| 2024-03-12 | 4055 | Ｔ＆Ｓ・Ｇ | 227,700 | 2.98% | 2,090 | 2,158 | 2,068 | 2,154 | 78,300 | ▼ | -0.04% |
| 2024-03-14 | 4055 | Ｔ＆Ｓ・Ｇ | 211,000 | 2.76% | 2,064 | 2,074 | 1,985 | 2,025 | 166,200 | ▼ | -0.22% |
| 2024-03-15 | 4055 | Ｔ＆Ｓ・Ｇ | 204,700 | 2.68% | 1,989 | 2,009 | 1,964 | 1,970 | 114,600 | ▼ | -0.07% |
| 2024-03-22 | 4055 | Ｔ＆Ｓ・Ｇ | 198,300 | 2.59% | 2,090 | 2,090 | 2,043 | 2,057 | 51,400 | ▼ | -0.09% |
| 2024-03-27 | 4055 | Ｔ＆Ｓ・Ｇ | 187,400 | 2.45% | 2,015 | 2,025 | 1,973 | 1,995 | 52,400 | ▼ | -0.13% |
| 2024-04-01 | 4055 | Ｔ＆Ｓ・Ｇ | 193,900 | 2.54% | 2,042 | 2,042 | 1,981 | 1,981 | 81,600 | ▲ | 0.08% |
| 2024-04-02 | 4055 | Ｔ＆Ｓ・Ｇ | 188,100 | 2.46% | 1,981 | 1,998 | 1,920 | 1,921 | 96,800 | ▼ | -0.08% |
| 2024-04-04 | 4055 | Ｔ＆Ｓ・Ｇ | 179,700 | 2.35% | 1,950 | 2,009 | 1,907 | 1,941 | 58,400 | ▼ | -0.1% |
| 2024-04-08 | 4055 | Ｔ＆Ｓ・Ｇ | 186,000 | 2.43% | 1,925 | 1,935 | 1,857 | 1,864 | 107,400 | ▲ | 0.08% |
| 2024-04-11 | 4055 | Ｔ＆Ｓ・Ｇ | 194,200 | 2.54% | 1,862 | 1,865 | 1,839 | 1,859 | 35,900 | ▲ | 0.1% |
| 2024-04-15 | 4055 | Ｔ＆Ｓ・Ｇ | 211,500 | 2.77% | 1,755 | 1,810 | 1,711 | 1,787 | 120,500 | ▲ | 0.23% |
| 2024-04-17 | 4055 | Ｔ＆Ｓ・Ｇ | 204,900 | 2.68% | 1,862 | 1,872 | 1,782 | 1,792 | 64,100 | ▼ | -0.08% |
| 2024-04-19 | 4055 | Ｔ＆Ｓ・Ｇ | 196,000 | 2.56% | 1,740 | 1,749 | 1,630 | 1,635 | 207,900 | ▼ | -0.12% |
| 2024-04-22 | 4055 | Ｔ＆Ｓ・Ｇ | 183,700 | 2.40% | 1,635 | 1,673 | 1,631 | 1,651 | 76,100 | ▼ | -0.16% |
| 2024-04-23 | 4055 | Ｔ＆Ｓ・Ｇ | 174,400 | 2.28% | 1,688 | 1,711 | 1,602 | 1,617 | 128,000 | ▼ | -0.12% |
| 2024-04-24 | 4055 | Ｔ＆Ｓ・Ｇ | 164,800 | 2.15% | 1,637 | 1,673 | 1,636 | 1,671 | 72,300 | ▼ | -0.12% |
| 2024-04-30 | 4055 | Ｔ＆Ｓ・Ｇ | 157,400 | 2.06% | 1,660 | 1,684 | 1,648 | 1,658 | 28,000 | ▼ | -0.08% |
| 2024-05-08 | 4055 | Ｔ＆Ｓ・Ｇ | 152,200 | 1.99% | 1,691 | 1,750 | 1,687 | 1,726 | 62,100 | ▼ | -0.07% |
| 2024-05-09 | 4055 | Ｔ＆Ｓ・Ｇ | 143,900 | 1.88% | 1,717 | 1,738 | 1,689 | 1,701 | 38,200 | ▼ | -0.11% |
| 2024-05-13 | 4055 | Ｔ＆Ｓ・Ｇ | 147,700 | 1.93% | 1,668 | 1,687 | 1,639 | 1,657 | 39,000 | ▲ | 0.05% |
| 2024-05-15 | 4055 | Ｔ＆Ｓ・Ｇ | 159,400 | 2.08% | 1,730 | 1,951 | 1,668 | 1,783 | 400,300 | ▲ | 0.15% |
| 2024-05-17 | 4055 | Ｔ＆Ｓ・Ｇ | 161,100 | 2.11% | 1,757 | 1,769 | 1,704 | 1,708 | 70,100 | ▲ | 0.02% |
| 2024-05-20 | 4055 | Ｔ＆Ｓ・Ｇ | 160,200 | 2.09% | 1,718 | 1,825 | 1,718 | 1,819 | 113,100 | ▼ | -0.02% |
| 2024-05-21 | 4055 | Ｔ＆Ｓ・Ｇ | 161,100 | 2.11% | 1,799 | 1,819 | 1,740 | 1,740 | 73,400 | ▲ | 0.02% |
| 2024-05-27 | 4055 | Ｔ＆Ｓ・Ｇ | 157,900 | 2.06% | 1,536 | 1,555 | 1,508 | 1,547 | 52,000 | ▼ | -0.04% |
| 2024-05-28 | 4055 | Ｔ＆Ｓ・Ｇ | 152,200 | 1.99% | 1,547 | 1,596 | 1,519 | 1,523 | 47,700 | ▼ | -0.07% |
| 2024-05-30 | 4055 | Ｔ＆Ｓ・Ｇ | 139,500 | 1.82% | 1,443 | 1,502 | 1,430 | 1,474 | 84,900 | ▼ | -0.16% |
| 2024-06-03 | 4055 | Ｔ＆Ｓ・Ｇ | 137,300 | 1.79% | 1,550 | 1,550 | 1,490 | 1,500 | 32,400 | ▼ | -0.03% |
| 2024-06-06 | 4055 | Ｔ＆Ｓ・Ｇ | 128,800 | 1.68% | 1,528 | 1,528 | 1,474 | 1,476 | 35,000 | ▼ | -0.11% |
| 2024-06-18 | 4055 | Ｔ＆Ｓ・Ｇ | 119,700 | 1.56% | 1,422 | 1,440 | 1,406 | 1,406 | 26,100 | ▼ | -0.11% |
| 2024-06-20 | 4055 | Ｔ＆Ｓ・Ｇ | 113,800 | 1.49% | 1,399 | 1,429 | 1,393 | 1,407 | 34,000 | ▼ | -0.07% |
| 2024-06-25 | 4055 | Ｔ＆Ｓ・Ｇ | 105,100 | 1.37% | 1,492 | 1,501 | 1,465 | 1,493 | 38,600 | ▼ | -0.11% |
| 2024-06-27 | 4055 | Ｔ＆Ｓ・Ｇ | 114,400 | 1.49% | 1,611 | 1,680 | 1,597 | 1,621 | 294,400 | ▲ | 0.11% |
| 2024-06-28 | 4055 | Ｔ＆Ｓ・Ｇ | 116,500 | 1.52% | 1,638 | 1,640 | 1,579 | 1,599 | 98,400 | ▲ | 0.03% |
| 2024-07-01 | 4055 | Ｔ＆Ｓ・Ｇ | 113,900 | 1.49% | 1,603 | 1,630 | 1,570 | 1,573 | 88,100 | ▼ | -0.03% |
| 2024-07-03 | 4055 | Ｔ＆Ｓ・Ｇ | 106,400 | 1.39% | 1,515 | 1,521 | 1,485 | 1,510 | 80,600 | ▼ | -0.1% |
| 2024-07-05 | 4055 | Ｔ＆Ｓ・Ｇ | 109,300 | 1.43% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.04% |
| 2024-07-05 | 4055 | Ｔ＆Ｓ・Ｇ | 109,300 | 1.43% | 1,518 | 1,524 | 1,501 | 1,506 | 56,100 | ▲ | 0.04% |
| 2024-07-09 | 4055 | Ｔ＆Ｓ・Ｇ | 105,100 | 1.37% | 1,486 | 1,506 | 1,486 | 1,495 | 49,900 | ▼ | -0.05% |
| 2024-07-10 | 4055 | Ｔ＆Ｓ・Ｇ | 110,000 | 1.44% | 1,491 | 1,496 | 1,441 | 1,451 | 76,400 | ▲ | 0.06% |
| 2024-07-11 | 4055 | Ｔ＆Ｓ・Ｇ | 104,900 | 1.37% | 1,450 | 1,486 | 1,434 | 1,476 | 84,900 | ▼ | -0.06% |
| 2024-07-17 | 4055 | Ｔ＆Ｓ・Ｇ | 87,800 | 1.15% | 1,600 | 1,666 | 1,589 | 1,651 | 184,400 | ▼ | -0.22% |
| 2024-07-18 | 4055 | Ｔ＆Ｓ・Ｇ | 83,200 | 1.08% | 1,654 | 1,702 | 1,647 | 1,659 | 104,200 | ▼ | -0.06% |
| 2024-07-19 | 4055 | Ｔ＆Ｓ・Ｇ | 86,800 | 1.13% | 1,645 | 1,698 | 1,630 | 1,642 | 80,700 | ▲ | 0.04% |
| 2024-07-24 | 4055 | Ｔ＆Ｓ・Ｇ | 95,400 | 1.24% | 1,602 | 1,650 | 1,580 | 1,580 | 64,300 | ▲ | 0.11% |
| 2024-07-25 | 4055 | Ｔ＆Ｓ・Ｇ | 104,200 | 1.36% | 1,552 | 1,597 | 1,529 | 1,577 | 86,800 | ▲ | 0.12% |
| 2024-07-26 | 4055 | Ｔ＆Ｓ・Ｇ | 108,900 | 1.42% | 1,574 | 1,618 | 1,567 | 1,588 | 51,800 | ▲ | 0.05% |
| 2024-07-30 | 4055 | Ｔ＆Ｓ・Ｇ | 115,400 | 1.51% | 1,692 | 1,701 | 1,630 | 1,687 | 75,900 | ▲ | 0.09% |
| 2024-07-31 | 4055 | Ｔ＆Ｓ・Ｇ | 107,800 | 1.41% | 1,687 | 1,690 | 1,631 | 1,688 | 49,400 | ▼ | -0.1% |
| 2024-08-01 | 4055 | Ｔ＆Ｓ・Ｇ | 103,700 | 1.35% | 1,688 | 1,688 | 1,605 | 1,610 | 56,500 | ▼ | -0.05% |
| 2024-08-05 | 4055 | Ｔ＆Ｓ・Ｇ | 93,400 | 1.22% | 1,303 | 1,356 | 1,167 | 1,167 | 207,400 | ▼ | -0.13% |
| 2024-08-08 | 4055 | Ｔ＆Ｓ・Ｇ | 84,000 | 1.10% | 1,300 | 1,383 | 1,291 | 1,338 | 104,100 | ▼ | -0.11% |
| 2024-08-13 | 4055 | Ｔ＆Ｓ・Ｇ | 79,700 | 1.04% | 1,400 | 1,493 | 1,388 | 1,451 | 45,500 | ▼ | -0.06% |
| 2024-08-14 | 4055 | Ｔ＆Ｓ・Ｇ | 70,800 | 0.92% | 1,481 | 1,498 | 1,453 | 1,498 | 46,000 | ▼ | -0.12% |
| 2024-08-16 | 4055 | Ｔ＆Ｓ・Ｇ | 65,700 | 0.86% | 1,515 | 1,539 | 1,498 | 1,516 | 35,200 | ▼ | -0.06% |
| 2024-08-20 | 4055 | Ｔ＆Ｓ・Ｇ | 48,000 | 0.62% | 1,505 | 1,575 | 1,494 | 1,554 | 48,800 | ▼ | -0.24% |
| 2024-08-30 | 4055 | Ｔ＆Ｓ・Ｇ | 45,800 | 0.60% | 1,653 | 1,672 | 1,630 | 1,633 | 39,900 | ▲ | 0.01% |
| 2024-09-11 | 4055 | Ｔ＆Ｓ・Ｇ | 45,700 | 0.59% | 1,525 | 1,535 | 1,461 | 1,485 | 19,800 | ▼ | -0.01% |
| 2024-11-14 | 4055 | Ｔ＆Ｓ・Ｇ | 48,100 | 0.63% | 1,764 | 1,790 | 1,714 | 1,746 | 24,100 | ▲ | 0.04% |
| 2024-11-19 | 4055 | Ｔ＆Ｓ・Ｇ | 44,800 | 0.58% | 1,694 | 1,834 | 1,694 | 1,823 | 59,000 | ▼ | -0.05% |
| 2024-11-21 | 4055 | Ｔ＆Ｓ・Ｇ | 52,200 | 0.68% | 1,787 | 1,993 | 1,775 | 1,956 | 241,700 | ▲ | 0.1% |
| 2024-11-22 | 4055 | Ｔ＆Ｓ・Ｇ | 59,100 | 0.77% | 1,996 | 1,998 | 1,887 | 1,925 | 131,900 | ▲ | 0.08% |
| 2024-12-09 | 4055 | Ｔ＆Ｓ・Ｇ | 53,300 | 0.69% | 1,835 | 1,958 | 1,835 | 1,935 | 67,600 | ▼ | -0.08% |
| 2024-12-16 | 4055 | Ｔ＆Ｓ・Ｇ | 53,800 | 0.70% | 1,897 | 1,897 | 1,771 | 1,776 | 72,700 | ▲ | 0.01% |
| 2024-12-17 | 4055 | Ｔ＆Ｓ・Ｇ | 53,100 | 0.69% | 1,773 | 1,820 | 1,757 | 1,812 | 36,400 | ▼ | -0.01% |
| 2024-12-26 | 4055 | Ｔ＆Ｓ・Ｇ | 41,200 | 0.53% | 1,633 | 1,689 | 1,614 | 1,616 | 75,300 | ▼ | -0.15% |
| 2024-12-30 | 4055 | Ｔ＆Ｓ・Ｇ | 37,700 | 0.49% | 1,645 | 1,660 | 1,611 | 1,614 | 36,100 | ▼ | -0.04% |
| 2025-01-06 | 4055 | Ｔ＆Ｓ・Ｇ | 39,400 | 0.51% | 1,618 | 1,650 | 1,595 | 1,595 | 38,300 | ▲ | 0.02% |
| 2025-01-07 | 4055 | Ｔ＆Ｓ・Ｇ | 37,400 | 0.48% | 1,603 | 1,619 | 1,584 | 1,603 | 34,700 | ▼ | -0.03% |
| 2024-09-19 | 4061 | デンカ | 621,137 | 0.70% | 2,249 | 2,262 | 2,239 | 2,244 | 506,300 | ▲ | 0.7% |
| 2024-10-02 | 4061 | デンカ | 575,237 | 0.64% | 2,237 | 2,265 | 2,231 | 2,259 | 685,800 | ▼ | -0.05% |
| 2024-10-04 | 4061 | デンカ | 531,089 | 0.59% | 2,229 | 2,242 | 2,220 | 2,242 | 373,900 | ▼ | -0.05% |
| 2024-10-07 | 4061 | デンカ | 535,389 | 0.60% | 2,267 | 2,273 | 2,246 | 2,260 | 396,500 | ▲ | 0.01% |
| 2024-10-09 | 4061 | デンカ | 271,789 | 0.30% | 2,226 | 2,229 | 2,188 | 2,211 | 410,400 | ▼ | -0.3% |
| 2025-03-17 | 4061 | デンカ | 930,622 | 1.05% | 2,200 | 2,224 | 2,191 | 2,215 | 315,000 | ▲ | 0.65% |
| 2025-03-26 | 4061 | デンカ | 1,003,397 | 1.13% | 2,256 | 2,258 | 2,230 | 2,232 | 440,200 | ▲ | 0.07% |
| 2025-03-27 | 4061 | デンカ | 963,497 | 1.08% | 2,233 | 2,253 | 2,216 | 2,245 | 449,000 | ▼ | -0.04% |
| 2025-03-28 | 4061 | デンカ | 997,197 | 1.12% | 2,195 | 2,234 | 2,178 | 2,202 | 515,800 | ▲ | 0.04% |
| 2025-04-02 | 4061 | デンカ | 968,297 | 1.09% | 2,126 | 2,148 | 2,081 | 2,083 | 345,700 | ▼ | -0.03% |
| 2025-04-07 | 4061 | デンカ | 332,597 | 0.37% | 1,778 | 1,833 | 1,744 | 1,784 | 953,800 | ▼ | -0.72% |
| 2024-03-11 | 4062 | イビデン | 728,000 | 0.51% | 6,710 | 6,824 | 6,704 | 6,773 | 1,574,800 | ▲ | 0.09% |
| 2024-03-13 | 4062 | イビデン | 973,096 | 0.69% | 6,850 | 6,875 | 6,536 | 6,614 | 1,516,100 | ▲ | 0.17% |
| 2024-03-15 | 4062 | イビデン | 1,026,529 | 0.72% | 6,521 | 6,661 | 6,507 | 6,634 | 1,347,600 | ▲ | 0.03% |
| 2024-03-22 | 4062 | イビデン | 1,127,574 | 0.80% | 6,675 | 6,696 | 6,507 | 6,630 | 1,898,000 | ▲ | 0.08% |
| 2024-03-29 | 4062 | イビデン | 1,329,394 | 0.94% | 6,715 | 6,774 | 6,604 | 6,649 | 1,390,600 | ▲ | 0.13% |
| 2024-04-11 | 4062 | イビデン | 163,914 | 0.11% | 6,177 | 6,209 | 6,143 | 6,189 | 1,193,100 | ▼ | -0.83% |
| 2024-11-01 | 4062 | イビデン | 803,223 | 0.57% | 4,898 | 4,940 | 4,501 | 4,668 | 11,086,800 | ▲ | 0.17% |
| 2024-11-05 | 4062 | イビデン | 625,614 | 0.44% | 4,800 | 5,251 | 4,779 | 5,185 | 6,880,000 | ▼ | -0.12% |
| 2024-11-06 | 4062 | イビデン | 732,314 | 0.51% | 5,175 | 5,418 | 5,155 | 5,200 | 4,348,700 | ▲ | 0.07% |
| 2024-11-07 | 4062 | イビデン | 886,514 | 0.62% | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 | ▲ | 0.1% |
| 2024-11-12 | 4062 | イビデン | 745,657 | 0.52% | 5,336 | 5,356 | 5,122 | 5,192 | 2,227,300 | ▼ | -0.09% |
| 2024-11-13 | 4062 | イビデン | 615,357 | 0.43% | 5,110 | 5,132 | 5,001 | 5,043 | 1,755,000 | ▼ | -0.09% |
| 2024-08-13 | 4071 | ＰＡコンサル | 217,394 | 0.51% | 1,770 | 1,848 | 1,770 | 1,841 | 219,300 | ▲ | 0.07% |
| 2024-08-14 | 4071 | ＰＡコンサル | 264,394 | 0.62% | 1,832 | 1,873 | 1,823 | 1,862 | 325,300 | ▲ | 0.1% |
| 2024-08-15 | 4071 | ＰＡコンサル | 352,094 | 0.83% | 1,589 | 1,621 | 1,508 | 1,552 | 1,789,500 | ▲ | 0.2% |
| 2024-08-19 | 4071 | ＰＡコンサル | 388,494 | 0.91% | 1,635 | 1,689 | 1,611 | 1,628 | 518,800 | ▲ | 0.08% |
| 2024-08-20 | 4071 | ＰＡコンサル | 371,494 | 0.87% | 1,672 | 1,704 | 1,645 | 1,654 | 452,100 | ▼ | -0.04% |
| 2024-08-21 | 4071 | ＰＡコンサル | 338,394 | 0.79% | 1,691 | 1,744 | 1,687 | 1,710 | 354,600 | ▼ | -0.07% |
| 2024-08-22 | 4071 | ＰＡコンサル | 339,794 | 0.80% | 1,730 | 1,766 | 1,688 | 1,766 | 253,900 | ▲ | 0.01% |
| 2024-09-02 | 4071 | ＰＡコンサル | 244,424 | 0.57% | 1,924 | 1,954 | 1,893 | 1,926 | 232,900 | ▼ | -0.07% |
| 2024-09-12 | 4071 | ＰＡコンサル | 255,124 | 0.60% | 2,109 | 2,180 | 2,095 | 2,122 | 386,000 | ▲ | 0.03% |
| 2024-09-13 | 4071 | ＰＡコンサル | 126,824 | 0.29% | 2,122 | 2,133 | 2,078 | 2,087 | 388,900 | ▼ | -0.31% |
| 2024-09-26 | 4071 | ＰＡコンサル | 225,774 | 0.53% | 2,190 | 2,242 | 2,162 | 2,234 | 352,600 | ▲ | 0.11% |
| 2024-10-08 | 4071 | ＰＡコンサル | 206,774 | 0.48% | 2,152 | 2,157 | 2,124 | 2,140 | 161,700 | ▼ | -0.05% |
| 2024-12-17 | 4071 | ＰＡコンサル | 232,767 | 0.54% | 1,885 | 1,910 | 1,870 | 1,898 | 307,100 | ▲ | 0.13% |
| 2024-12-18 | 4071 | ＰＡコンサル | 275,067 | 0.64% | 1,878 | 1,924 | 1,863 | 1,869 | 299,400 | ▲ | 0.09% |
| 2024-12-19 | 4071 | ＰＡコンサル | 303,067 | 0.71% | 1,840 | 1,936 | 1,840 | 1,897 | 413,400 | ▲ | 0.06% |
| 2025-01-06 | 4071 | ＰＡコンサル | 350,467 | 0.82% | 1,909 | 1,913 | 1,820 | 1,822 | 285,700 | ▲ | 0.1% |
| 2025-01-07 | 4071 | ＰＡコンサル | 332,667 | 0.78% | 1,857 | 1,857 | 1,819 | 1,824 | 178,200 | ▼ | -0.03% |
| 2025-01-09 | 4071 | ＰＡコンサル | 356,067 | 0.83% | 1,770 | 1,790 | 1,761 | 1,780 | 187,400 | ▲ | 0.04% |
| 2025-01-14 | 4071 | ＰＡコンサル | 397,167 | 0.93% | 1,752 | 1,782 | 1,740 | 1,765 | 243,400 | ▲ | 0.1% |
| 2025-01-24 | 4071 | ＰＡコンサル | 426,267 | 1.00% | 1,773 | 1,808 | 1,761 | 1,800 | 295,200 | ▲ | 0.06% |
| 2025-01-27 | 4071 | ＰＡコンサル | 406,067 | 0.95% | 1,815 | 1,821 | 1,763 | 1,769 | 289,400 | ▼ | -0.05% |
| 2025-01-28 | 4071 | ＰＡコンサル | 369,267 | 0.86% | 1,769 | 1,815 | 1,743 | 1,800 | 317,300 | ▼ | -0.08% |
| 2025-02-07 | 4071 | ＰＡコンサル | 395,167 | 0.92% | 1,800 | 1,813 | 1,779 | 1,799 | 216,200 | ▲ | 0.06% |
| 2025-02-07 | 4071 | ＰＡコンサル | 395,167 | 0.92% | 1,800 | 1,813 | 1,779 | 1,799 | 216,200 | ▲ | 0.06% |
| 2025-02-10 | 4071 | ＰＡコンサル | 378,067 | 0.88% | 1,767 | 1,831 | 1,764 | 1,820 | 293,300 | ▼ | -0.04% |
| 2025-02-10 | 4071 | ＰＡコンサル | 378,067 | 0.88% | 1,767 | 1,831 | 1,764 | 1,820 | 293,300 | ▼ | -0.04% |
| 2025-02-12 | 4071 | ＰＡコンサル | 321,967 | 0.75% | 1,820 | 1,838 | 1,810 | 1,820 | 605,800 | ▼ | -0.13% |
| 2025-02-12 | 4071 | ＰＡコンサル | 321,967 | 0.75% | 1,820 | 1,838 | 1,810 | 1,820 | 605,800 | ▼ | -0.13% |
| 2025-02-13 | 4071 | ＰＡコンサル | 280,867 | 0.66% | 1,820 | 1,854 | 1,805 | 1,824 | 438,600 | ▼ | -0.08% |
| 2025-02-13 | 4071 | ＰＡコンサル | 280,867 | 0.66% | 1,820 | 1,854 | 1,805 | 1,824 | 438,600 | ▼ | -0.08% |
| 2025-02-14 | 4071 | ＰＡコンサル | 199,167 | 0.46% | 1,860 | 1,860 | 1,750 | 1,790 | 1,527,200 | ▼ | -0.2% |
| 2025-02-17 | 4071 | ＰＡコンサル | 275,667 | 0.64% | 1,510 | 1,538 | 1,488 | 1,499 | 2,278,600 | ▲ | 0.18% |
| 2025-02-18 | 4071 | ＰＡコンサル | 379,467 | 0.89% | 1,505 | 1,578 | 1,503 | 1,568 | 1,239,400 | ▲ | 0.25% |
| 2025-02-19 | 4071 | ＰＡコンサル | 462,567 | 1.08% | 1,528 | 1,561 | 1,520 | 1,546 | 728,600 | ▲ | 0.19% |
| 2025-02-25 | 4071 | ＰＡコンサル | 489,567 | 1.15% | 1,447 | 1,494 | 1,438 | 1,481 | 574,800 | ▲ | 0.06% |
| 2025-02-26 | 4071 | ＰＡコンサル | 525,467 | 1.23% | 1,469 | 1,479 | 1,448 | 1,462 | 361,900 | ▲ | 0.08% |
| 2025-02-28 | 4071 | ＰＡコンサル | 559,754 | 1.31% | 1,428 | 1,435 | 1,402 | 1,412 | 595,700 | ▲ | 0.08% |
| 2025-03-04 | 4071 | ＰＡコンサル | 612,854 | 1.44% | 1,450 | 1,457 | 1,409 | 1,432 | 398,500 | ▲ | 0.12% |
| 2025-03-06 | 4071 | ＰＡコンサル | 646,854 | 1.52% | 1,437 | 1,438 | 1,409 | 1,421 | 208,500 | ▲ | 0.08% |
| 2025-03-12 | 4071 | ＰＡコンサル | 707,354 | 1.66% | 1,385 | 1,397 | 1,368 | 1,386 | 283,100 | ▲ | 0.13% |
| 2025-03-13 | 4071 | ＰＡコンサル | 668,154 | 1.57% | 1,392 | 1,394 | 1,355 | 1,355 | 370,000 | ▼ | -0.08% |
| 2025-03-14 | 4071 | ＰＡコンサル | 629,554 | 1.48% | 1,343 | 1,358 | 1,340 | 1,353 | 283,300 | ▼ | -0.09% |
| 2025-03-18 | 4071 | ＰＡコンサル | 594,753 | 1.39% | 1,393 | 1,406 | 1,366 | 1,388 | 483,300 | ▼ | -0.09% |
| 2025-03-21 | 4071 | ＰＡコンサル | 603,053 | 1.41% | 1,386 | 1,419 | 1,383 | 1,400 | 322,500 | ▲ | 0.02% |
| 2025-03-25 | 4071 | ＰＡコンサル | 691,753 | 1.62% | 1,432 | 1,476 | 1,427 | 1,449 | 502,300 | ▲ | 0.21% |
| 2025-03-26 | 4071 | ＰＡコンサル | 734,153 | 1.72% | 1,461 | 1,463 | 1,433 | 1,451 | 289,500 | ▲ | 0.09% |
| 2025-04-02 | 4071 | ＰＡコンサル | 770,753 | 1.81% | 1,373 | 1,378 | 1,355 | 1,366 | 193,400 | ▲ | 0.09% |
| 2025-04-08 | 4071 | ＰＡコンサル | 823,453 | 1.93% | 1,228 | 1,323 | 1,228 | 1,288 | 532,700 | ▲ | 0.11% |
| 2025-04-14 | 4071 | ＰＡコンサル | 806,253 | 1.89% | 1,462 | 1,521 | 1,462 | 1,500 | 567,000 | ▼ | -0.04% |
| 2025-04-15 | 4071 | ＰＡコンサル | 841,753 | 1.97% | 1,500 | 1,522 | 1,497 | 1,519 | 368,500 | ▲ | 0.08% |
| 2025-04-21 | 4071 | ＰＡコンサル | 789,453 | 1.85% | 1,536 | 1,602 | 1,536 | 1,590 | 221,900 | ▼ | -0.11% |
| 2025-04-24 | 4071 | ＰＡコンサル | 817,453 | 1.92% | 1,663 | 1,690 | 1,663 | 1,665 | 282,600 | ▲ | 0.06% |
| 2025-04-25 | 4071 | ＰＡコンサル | 807,553 | 1.89% | 1,702 | 1,722 | 1,680 | 1,709 | 400,600 | ▼ | -0.03% |
| 2025-05-02 | 4071 | ＰＡコンサル | 719,553 | 1.69% | 1,710 | 1,714 | 1,639 | 1,669 | 439,200 | ▼ | -0.19% |
| 2025-05-07 | 4071 | ＰＡコンサル | 650,953 | 1.53% | 1,680 | 1,693 | 1,653 | 1,660 | 276,200 | ▼ | -0.15% |
| 2025-05-08 | 4071 | ＰＡコンサル | 603,053 | 1.41% | 1,645 | 1,664 | 1,643 | 1,659 | 274,800 | ▼ | -0.12% |
| 2025-05-09 | 4071 | ＰＡコンサル | 531,053 | 1.24% | 1,636 | 1,682 | 1,633 | 1,660 | 393,600 | ▼ | -0.16% |
| 2025-05-12 | 4071 | ＰＡコンサル | 461,553 | 1.08% | 1,670 | 1,679 | 1,619 | 1,647 | 431,400 | ▼ | -0.15% |
| 2025-05-13 | 4071 | ＰＡコンサル | 408,437 | 0.96% | 1,675 | 1,693 | 1,609 | 1,622 | 403,000 | ▼ | -0.12% |
| 2025-05-14 | 4071 | ＰＡコンサル | 355,137 | 0.83% | 1,625 | 1,640 | 1,592 | 1,615 | 285,100 | ▼ | -0.13% |
| 2025-05-15 | 4071 | ＰＡコンサル | 320,937 | 0.75% | 1,586 | 1,615 | 1,561 | 1,596 | 420,400 | ▼ | -0.07% |
| 2025-05-16 | 4071 | ＰＡコンサル | 220,137 | 0.51% | 1,820 | 1,980 | 1,780 | 1,908 | 2,000,000 | ▼ | -0.24% |
| 2025-05-19 | 4071 | ＰＡコンサル | 193,137 | 0.45% | 1,899 | 1,918 | 1,848 | 1,854 | 594,000 | ▼ | -0.06% |
| 2025-05-26 | 4071 | ＰＡコンサル | 255,337 | 0.60% | 1,875 | 2,004 | 1,875 | 1,996 | 540,600 | ▲ | 0.15% |
| 2025-05-28 | 4071 | ＰＡコンサル | 315,537 | 0.74% | 2,059 | 2,078 | 2,038 | 2,054 | 337,700 | ▲ | 0.14% |
| 2025-05-30 | 4071 | ＰＡコンサル | 353,437 | 0.83% | 2,083 | 2,105 | 2,060 | 2,071 | 310,700 | ▲ | 0.08% |
| 2025-06-04 | 4071 | ＰＡコンサル | 426,937 | 1.00% | 2,095 | 2,125 | 2,071 | 2,082 | 277,000 | ▲ | 0.17% |
| 2024-07-03 | 4073 | ジィ・シィ | 13,800 | 0.55% | 950 | 968 | 880 | 890 | 88,700 | ▲ | 0.14% |
| 2024-07-05 | 4073 | ジィ・シィ | 11,400 | 0.45% | 863 | 884 | 849 | 856 | 36,500 | ▼ | -0.1% |
| 2024-07-05 | 4073 | ジィ・シィ | 11,400 | 0.45% | 863 | 884 | 849 | 856 | 36,500 | ▼ | -0.1% |
| 2025-03-28 | 4073 | ジィ・シィ | 15,300 | 0.61% | 642 | 706 | 642 | 680 | 162,400 | ▲ | 0.31% |
| 2025-03-31 | 4073 | ジィ・シィ | 10,000 | 0.39% | 670 | 676 | 641 | 643 | 25,600 | ▼ | -0.21% |
| 2024-03-08 | 4080 | 田中化研 | 194,038 | 0.59% | 1,018 | 1,029 | 1,002 | 1,003 | 111,300 | ▼ | -0.05% |
| 2024-04-01 | 4080 | 田中化研 | 208,138 | 0.63% | 1,017 | 1,023 | 973 | 977 | 198,300 | ▲ | 0.04% |
| 2024-04-12 | 4080 | 田中化研 | 193,738 | 0.59% | 1,004 | 1,008 | 992 | 992 | 33,500 | ▼ | -0.04% |
| 2024-05-15 | 4080 | 田中化研 | 195,538 | 0.60% | 1,024 | 1,043 | 1,002 | 1,004 | 86,700 | ▲ | 0.01% |
| 2024-05-30 | 4080 | 田中化研 | 192,238 | 0.59% | 994 | 1,037 | 994 | 1,032 | 63,300 | ▼ | -0.01% |
| 2024-06-26 | 4080 | 田中化研 | 160,638 | 0.49% | 986 | 994 | 981 | 987 | 35,300 | ▼ | -0.09% |
| 2024-06-27 | 4080 | 田中化研 | 164,138 | 0.50% | 989 | 1,003 | 987 | 987 | 45,600 | ▲ | 0.01% |
| 2024-07-03 | 4080 | 田中化研 | 159,438 | 0.49% | 982 | 1,001 | 981 | 985 | 47,600 | ▼ | -0.01% |
| 2025-05-12 | 4080 | 田中化研 | 163,438 | 0.50% | 463 | 484 | 458 | 475 | 292,200 | ▲ | 0.09% |
| 2025-05-16 | 4080 | 田中化研 | 161,938 | 0.49% | 427 | 427 | 409 | 409 | 93,700 | ▼ | -0.01% |
| 2025-05-19 | 4080 | 田中化研 | 172,238 | 0.52% | 409 | 428 | 403 | 418 | 1,059,300 | ▲ | 0.03% |
| 2024-03-29 | 4082 | 稀元素 | 121,169 | 0.49% | 953 | 963 | 950 | 962 | 31,100 | ▼ | -0.02% |
| 2024-04-02 | 4082 | 稀元素 | 122,169 | 0.50% | 951 | 953 | 944 | 946 | 35,200 | ▲ | 0.01% |
| 2024-04-08 | 4082 | 稀元素 | 121,769 | 0.49% | 956 | 965 | 950 | 965 | 39,800 | ▼ | -0.01% |
| 2024-04-09 | 4082 | 稀元素 | 125,769 | 0.51% | 964 | 970 | 959 | 970 | 39,200 | ▲ | 0.02% |
| 2024-04-23 | 4082 | 稀元素 | 146,969 | 0.60% | 946 | 946 | 938 | 940 | 21,500 | ▲ | 0.08% |
| 2024-05-09 | 4082 | 稀元素 | 173,969 | 0.71% | 905 | 913 | 902 | 909 | 49,200 | ▲ | 0.1% |
| 2024-05-17 | 4082 | 稀元素 | 199,969 | 0.81% | 867 | 874 | 865 | 868 | 42,500 | ▲ | 0.1% |
| 2024-05-24 | 4082 | 稀元素 | 221,569 | 0.90% | 868 | 872 | 862 | 866 | 28,300 | ▲ | 0.08% |
| 2024-06-06 | 4082 | 稀元素 | 244,569 | 1.00% | 855 | 855 | 838 | 838 | 30,900 | ▲ | 0.09% |
| 2024-07-23 | 4082 | 稀元素 | 241,269 | 0.98% | 876 | 886 | 876 | 880 | 32,500 | ▼ | -0.02% |
| 2024-07-30 | 4082 | 稀元素 | 218,869 | 0.89% | 858 | 859 | 845 | 848 | 48,300 | ▼ | -0.08% |
| 2024-08-09 | 4082 | 稀元素 | 186,669 | 0.76% | 777 | 807 | 777 | 797 | 89,000 | ▼ | -0.13% |
| 2024-08-16 | 4082 | 稀元素 | 169,869 | 0.69% | 809 | 815 | 806 | 813 | 28,800 | ▼ | -0.07% |
| 2024-09-27 | 4082 | 稀元素 | 120,269 | 0.49% | 840 | 844 | 833 | 840 | 45,100 | ▼ | -0.09% |
| 2024-09-30 | 4082 | 稀元素 | 124,569 | 0.51% | 819 | 836 | 818 | 826 | 59,500 | ▲ | 0.02% |
| 2024-10-02 | 4082 | 稀元素 | 121,169 | 0.49% | 835 | 848 | 833 | 839 | 33,900 | ▼ | -0.02% |
| 2024-11-08 | 4082 | 稀元素 | 122,569 | 0.50% | 755 | 757 | 737 | 738 | 38,400 | ▲ | 0.09% |
| 2024-11-20 | 4082 | 稀元素 | 147,269 | 0.60% | 726 | 732 | 725 | 729 | 23,600 | ▲ | 0.09% |
| 2024-12-04 | 4082 | 稀元素 | 173,069 | 0.70% | 716 | 720 | 704 | 704 | 44,000 | ▲ | 0.09% |
| 2024-12-13 | 4082 | 稀元素 | 202,469 | 0.82% | 693 | 695 | 689 | 692 | 78,100 | ▲ | 0.12% |
| 2024-12-20 | 4082 | 稀元素 | 220,769 | 0.90% | 662 | 670 | 662 | 663 | 101,000 | ▲ | 0.08% |
| 2024-12-23 | 4082 | 稀元素 | 211,669 | 0.86% | 665 | 667 | 657 | 660 | 117,300 | ▼ | -0.04% |
| 2024-12-26 | 4082 | 稀元素 | 187,469 | 0.76% | 676 | 697 | 676 | 694 | 104,400 | ▼ | -0.09% |
| 2024-12-30 | 4082 | 稀元素 | 197,269 | 0.80% | 711 | 719 | 707 | 713 | 54,900 | ▲ | 0.04% |
| 2025-03-10 | 4082 | 稀元素 | 193,169 | 0.79% | 720 | 730 | 717 | 722 | 25,700 | ▼ | -0.01% |
| 2025-03-28 | 4082 | 稀元素 | 195,769 | 0.80% | 724 | 731 | 717 | 719 | 51,600 | ▲ | 0.01% |
| 2025-04-04 | 4082 | 稀元素 | 192,169 | 0.78% | 650 | 655 | 616 | 627 | 112,900 | ▼ | -0.02% |
| 2025-05-19 | 4082 | 稀元素 | 195,269 | 0.80% | 629 | 633 | 624 | 633 | 26,700 | ▲ | 0.02% |
| 2025-06-02 | 4082 | 稀元素 | 221,169 | 0.90% | 658 | 658 | 641 | 643 | 49,600 | ▲ | 0.09% |
| 2024-05-01 | 4099 | 四国化ＨＤ | 226,484 | 0.50% | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 | ▲ | 0.02% |
| 2024-05-10 | 4099 | 四国化ＨＤ | 144,084 | 0.32% | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 | ▼ | -0.18% |
| 2024-07-01 | 4099 | 四国化ＨＤ | 227,384 | 0.50% | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 | ▲ | 0.02% |
| 2024-07-10 | 4099 | 四国化ＨＤ | 219,984 | 0.49% | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 | ▼ | -0.01% |
| 2024-07-11 | 4099 | 四国化ＨＤ | 225,584 | 0.50% | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 | ▲ | 0.01% |
| 2024-07-22 | 4099 | 四国化ＨＤ | 220,484 | 0.49% | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 | ▼ | -0.01% |
| 2024-03-08 | 4100 | 戸田工 | 35,126 | 0.57% | 1,735 | 1,804 | 1,731 | 1,799 | 80,800 | ▼ | -0.11% |
| 2024-03-11 | 4100 | 戸田工 | 43,226 | 0.70% | 1,800 | 1,800 | 1,713 | 1,719 | 36,600 | ▲ | 0.13% |
| 2024-03-13 | 4100 | 戸田工 | 42,526 | 0.69% | 1,772 | 1,785 | 1,738 | 1,747 | 25,600 | ▼ | -0.01% |
| 2024-03-15 | 4100 | 戸田工 | 43,726 | 0.71% | 1,761 | 1,761 | 1,722 | 1,735 | 16,300 | ▲ | 0.02% |
| 2024-03-21 | 4100 | 戸田工 | 40,926 | 0.67% | 1,800 | 1,836 | 1,800 | 1,822 | 32,000 | ▼ | -0.03% |
| 2024-03-25 | 4100 | 戸田工 | 45,726 | 0.74% | 1,760 | 1,830 | 1,747 | 1,785 | 48,600 | ▲ | 0.06% |
| 2024-04-01 | 4100 | 戸田工 | 57,126 | 0.93% | 2,419 | 2,419 | 2,175 | 2,250 | 324,600 | ▲ | 0.19% |
| 2024-04-03 | 4100 | 戸田工 | 53,226 | 0.87% | 2,004 | 2,027 | 1,948 | 1,960 | 100,400 | ▼ | -0.06% |
| 2024-04-11 | 4100 | 戸田工 | 46,826 | 0.76% | 2,032 | 2,149 | 2,021 | 2,099 | 97,000 | ▼ | -0.1% |
| 2024-04-24 | 4100 | 戸田工 | 48,826 | 0.80% | 2,074 | 2,087 | 2,048 | 2,060 | 16,600 | ▲ | 0.04% |
| 2024-04-26 | 4100 | 戸田工 | 48,526 | 0.79% | 2,029 | 2,072 | 2,020 | 2,070 | 14,100 | ▼ | -0.01% |
| 2024-05-21 | 4100 | 戸田工 | 49,126 | 0.80% | 1,798 | 1,825 | 1,789 | 1,796 | 18,300 | ▲ | 0.01% |
| 2024-05-23 | 4100 | 戸田工 | 48,626 | 0.79% | 1,801 | 1,826 | 1,773 | 1,789 | 27,000 | ▼ | -0.01% |
| 2024-05-24 | 4100 | 戸田工 | 49,226 | 0.80% | 1,773 | 1,790 | 1,750 | 1,781 | 8,500 | ▲ | 0.01% |
| 2024-05-27 | 4100 | 戸田工 | 48,626 | 0.79% | 1,781 | 1,803 | 1,766 | 1,803 | 14,300 | ▼ | -0.01% |
| 2024-06-25 | 4100 | 戸田工 | 38,826 | 0.63% | 2,100 | 2,150 | 2,100 | 2,149 | 35,600 | ▼ | -0.16% |
| 2024-07-03 | 4100 | 戸田工 | 36,026 | 0.59% | 2,041 | 2,161 | 2,041 | 2,151 | 30,300 | ▼ | -0.04% |
| 2024-09-03 | 4100 | 戸田工 | 30,426 | 0.49% | 1,908 | 1,940 | 1,875 | 1,887 | 20,900 | ▼ | -0.09% |
| 2024-04-05 | 4107 | 伊勢化 | 29,100 | 0.56% | 15,500 | 15,770 | 15,080 | 15,600 | 170,300 | ▲ | 0.32% |
| 2024-04-08 | 4107 | 伊勢化 | 31,100 | 0.60% | 16,000 | 16,140 | 15,150 | 15,370 | 139,900 | ▲ | 0.03% |
| 2024-04-09 | 4107 | 伊勢化 | 26,900 | 0.52% | 15,160 | 15,610 | 15,160 | 15,420 | 84,800 | ▼ | -0.07% |
| 2024-04-11 | 4107 | 伊勢化 | 35,700 | 0.69% | 16,180 | 17,900 | 16,010 | 17,600 | 264,800 | ▲ | 0.16% |
| 2024-04-12 | 4107 | 伊勢化 | 52,400 | 1.02% | 18,000 | 18,780 | 17,250 | 18,680 | 284,400 | ▲ | 0.33% |
| 2024-04-15 | 4107 | 伊勢化 | 68,900 | 1.34% | 18,510 | 19,000 | 17,900 | 18,200 | 190,300 | ▲ | 0.32% |
| 2024-04-16 | 4107 | 伊勢化 | 63,200 | 1.23% | 17,600 | 17,930 | 16,720 | 17,240 | 199,900 | ▼ | -0.11% |
| 2024-04-17 | 4107 | 伊勢化 | 60,000 | 1.16% | 17,590 | 18,390 | 17,040 | 17,940 | 161,600 | ▼ | -0.07% |
| 2024-04-23 | 4107 | 伊勢化 | 55,900 | 1.08% | 19,350 | 19,700 | 18,010 | 18,180 | 139,200 | ▼ | -0.07% |
| 2024-04-24 | 4107 | 伊勢化 | 46,000 | 0.89% | 18,220 | 18,300 | 17,420 | 17,980 | 136,100 | ▼ | -0.19% |
| 2024-04-26 | 4107 | 伊勢化 | 48,800 | 0.95% | 16,900 | 18,800 | 16,270 | 16,700 | 323,100 | ▲ | 0.05% |
| 2024-04-30 | 4107 | 伊勢化 | 38,500 | 0.74% | 16,700 | 18,710 | 16,530 | 18,710 | 219,800 | ▼ | -0.2% |
| 2024-05-02 | 4107 | 伊勢化 | 49,800 | 0.96% | 19,050 | 19,180 | 18,370 | 18,440 | 112,600 | ▲ | 0.21% |
| 2024-05-07 | 4107 | 伊勢化 | 60,000 | 1.16% | 18,800 | 19,370 | 18,020 | 18,060 | 110,600 | ▲ | 0.19% |
| 2024-05-10 | 4107 | 伊勢化 | 53,400 | 1.03% | 17,960 | 18,580 | 17,820 | 18,080 | 93,500 | ▼ | -0.12% |
| 2024-05-13 | 4107 | 伊勢化 | 36,700 | 0.71% | 18,140 | 19,510 | 18,050 | 19,350 | 190,200 | ▼ | -0.32% |
| 2024-05-14 | 4107 | 伊勢化 | 33,600 | 0.65% | 19,350 | 19,800 | 18,850 | 19,660 | 154,900 | ▼ | -0.05% |
| 2024-05-20 | 4107 | 伊勢化 | 26,400 | 0.51% | 19,490 | 21,350 | 19,420 | 21,020 | 180,500 | ▼ | -0.14% |
| 2024-05-21 | 4107 | 伊勢化 | 22,848 | 0.44% | 22,400 | 24,600 | 22,270 | 23,900 | 368,100 | ▼ | -0.07% |
| 2024-05-22 | 4107 | 伊勢化 | 26,048 | 0.50% | 24,400 | 24,700 | 22,800 | 23,350 | 245,000 | ▲ | 0.06% |
| 2024-05-24 | 4107 | 伊勢化 | 48,752 | 0.94% | 21,970 | 22,630 | 21,700 | 22,090 | 131,000 | ▲ | 0.43% |
| 2024-05-27 | 4107 | 伊勢化 | 63,552 | 1.23% | 21,900 | 22,440 | 21,420 | 22,440 | 107,500 | ▲ | 0.29% |
| 2024-05-28 | 4107 | 伊勢化 | 56,454 | 1.09% | 23,200 | 24,370 | 22,570 | 24,360 | 262,800 | ▼ | -0.13% |
| 2024-05-29 | 4107 | 伊勢化 | 94,254 | 1.83% | 24,600 | 24,660 | 22,420 | 22,660 | 279,300 | ▲ | 0.74% |
| 2024-05-30 | 4107 | 伊勢化 | 98,754 | 1.92% | 22,160 | 23,540 | 22,000 | 22,900 | 185,700 | ▲ | 0.08% |
| 2024-05-31 | 4107 | 伊勢化 | 75,485 | 1.46% | 23,030 | 24,240 | 22,610 | 24,090 | 252,500 | ▼ | -0.46% |
| 2024-06-04 | 4107 | 伊勢化 | 68,767 | 1.33% | 24,500 | 25,850 | 24,440 | 24,990 | 277,800 | ▼ | -0.12% |
| 2024-06-07 | 4107 | 伊勢化 | 63,967 | 1.24% | 25,080 | 26,900 | 24,600 | 26,900 | 243,900 | ▼ | -0.09% |
| 2024-06-19 | 4107 | 伊勢化 | 58,167 | 1.13% | 25,950 | 29,450 | 24,550 | 24,550 | 964,400 | ▼ | -0.11% |
| 2024-06-24 | 4107 | 伊勢化 | 54,667 | 1.06% | 19,440 | 23,300 | 19,290 | 23,140 | 1,054,800 | ▼ | -0.06% |
| 2024-06-26 | 4107 | 伊勢化 | 40,167 | 0.78% | 23,200 | 27,600 | 23,000 | 26,730 | 1,759,100 | ▼ | -0.28% |
| 2024-07-02 | 4107 | 伊勢化 | 35,467 | 0.69% | 23,660 | 25,500 | 22,220 | 24,000 | 906,900 | ▼ | -0.09% |
| 2024-07-03 | 4107 | 伊勢化 | 44,567 | 0.86% | 24,100 | 24,300 | 22,240 | 23,640 | 739,900 | ▲ | 0.17% |
| 2024-07-05 | 4107 | 伊勢化 | 96,867 | 1.88% | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 | ▲ | 1.02% |
| 2024-07-05 | 4107 | 伊勢化 | 96,867 | 1.88% | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 | ▲ | 1.02% |
| 2024-07-08 | 4107 | 伊勢化 | 103,767 | 2.02% | 20,520 | 21,260 | 20,340 | 20,650 | 244,900 | ▲ | 0.14% |
| 2024-07-09 | 4107 | 伊勢化 | 93,867 | 1.82% | 20,570 | 21,230 | 20,220 | 20,490 | 249,700 | ▼ | -0.19% |
| 2024-07-10 | 4107 | 伊勢化 | 92,267 | 1.79% | 20,490 | 21,200 | 19,240 | 19,670 | 394,200 | ▼ | -0.03% |
| 2024-07-11 | 4107 | 伊勢化 | 86,967 | 1.69% | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 | ▼ | -0.1% |
| 2024-07-12 | 4107 | 伊勢化 | 67,467 | 1.31% | 19,510 | 22,090 | 19,410 | 20,390 | 645,100 | ▼ | -0.37% |
| 2024-07-17 | 4107 | 伊勢化 | 66,667 | 1.29% | 19,500 | 19,650 | 18,590 | 18,870 | 228,800 | ▼ | -0.02% |
| 2024-07-22 | 4107 | 伊勢化 | 59,167 | 1.15% | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 | ▼ | -0.14% |
| 2024-07-23 | 4107 | 伊勢化 | 88,867 | 1.73% | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | ▲ | 0.58% |
| 2024-07-24 | 4107 | 伊勢化 | 95,367 | 1.85% | 16,450 | 17,600 | 16,350 | 17,510 | 347,800 | ▲ | 0.12% |
| 2024-07-25 | 4107 | 伊勢化 | 134,567 | 2.62% | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 | ▲ | 0.77% |
| 2024-07-26 | 4107 | 伊勢化 | 132,567 | 2.58% | 17,280 | 19,090 | 16,230 | 17,250 | 725,000 | ▼ | -0.04% |
| 2024-07-29 | 4107 | 伊勢化 | 125,167 | 2.43% | 17,320 | 18,750 | 16,860 | 18,630 | 413,800 | ▼ | -0.14% |
| 2024-07-30 | 4107 | 伊勢化 | 118,567 | 2.30% | 18,990 | 20,880 | 17,870 | 20,860 | 867,100 | ▼ | -0.13% |
| 2024-07-31 | 4107 | 伊勢化 | 116,767 | 2.27% | 20,300 | 21,790 | 19,670 | 20,750 | 626,800 | ▼ | -0.02% |
| 2024-08-02 | 4107 | 伊勢化 | 110,067 | 2.14% | 17,750 | 19,180 | 17,610 | 17,920 | 304,300 | ▼ | -0.12% |
| 2024-08-05 | 4107 | 伊勢化 | 89,567 | 1.74% | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 | ▼ | -0.4% |
| 2024-08-06 | 4107 | 伊勢化 | 76,567 | 1.49% | 17,450 | 18,950 | 16,210 | 17,120 | 240,400 | ▼ | -0.25% |
| 2024-08-07 | 4107 | 伊勢化 | 56,767 | 1.10% | 17,120 | 19,980 | 17,120 | 19,290 | 312,300 | ▼ | -0.38% |
| 2024-08-08 | 4107 | 伊勢化 | 56,486 | 1.09% | 19,000 | 20,070 | 18,670 | 18,880 | 197,500 | ▼ | -0.01% |
| 2024-08-09 | 4107 | 伊勢化 | 51,186 | 0.99% | 19,590 | 19,880 | 18,440 | 18,890 | 158,100 | ▼ | -0.1% |
| 2024-08-13 | 4107 | 伊勢化 | 44,586 | 0.86% | 18,890 | 20,220 | 18,610 | 19,900 | 210,300 | ▼ | -0.13% |
| 2024-08-15 | 4107 | 伊勢化 | 32,786 | 0.63% | 19,300 | 20,650 | 19,250 | 20,280 | 177,600 | ▼ | -0.23% |
| 2024-08-19 | 4107 | 伊勢化 | 38,286 | 0.74% | 21,540 | 22,110 | 20,600 | 20,700 | 215,500 | ▲ | 0.1% |
| 2024-08-30 | 4107 | 伊勢化 | 80,888 | 1.57% | 19,610 | 19,860 | 19,130 | 19,840 | 94,800 | ▼ | -0.1% |
| 2024-09-02 | 4107 | 伊勢化 | 51,688 | 1.00% | 20,070 | 22,590 | 19,970 | 21,490 | 482,300 | ▼ | -0.57% |
| 2024-09-05 | 4107 | 伊勢化 | 47,988 | 0.93% | 19,960 | 20,830 | 19,210 | 19,360 | 177,700 | ▼ | -0.06% |
| 2024-09-11 | 4107 | 伊勢化 | 85,988 | 1.67% | 18,600 | 18,630 | 17,020 | 17,160 | 216,100 | ▲ | 0.73% |
| 2024-09-17 | 4107 | 伊勢化 | 81,588 | 1.58% | 18,100 | 18,250 | 17,550 | 18,190 | 48,100 | ▼ | -0.08% |
| 2024-09-19 | 4107 | 伊勢化 | 63,488 | 1.23% | 18,610 | 19,440 | 18,490 | 19,360 | 137,500 | ▼ | -0.35% |
| 2024-09-20 | 4107 | 伊勢化 | 43,388 | 0.84% | 19,880 | 20,680 | 19,480 | 20,270 | 241,700 | ▼ | -0.39% |
| 2024-09-30 | 4107 | 伊勢化 | 65,088 | 1.26% | 20,010 | 20,320 | 19,210 | 19,420 | 119,400 | ▲ | 0.42% |
| 2024-10-01 | 4107 | 伊勢化 | 44,088 | 0.85% | 19,750 | 23,370 | 19,680 | 22,350 | 653,600 | ▼ | -0.41% |
| 2024-10-02 | 4107 | 伊勢化 | 56,288 | 1.09% | 22,180 | 23,680 | 21,410 | 21,650 | 497,900 | ▲ | 0.24% |
| 2024-10-04 | 4107 | 伊勢化 | 56,788 | 1.10% | 22,200 | 22,200 | 21,220 | 21,360 | 107,900 | ▲ | 0.01% |
| 2024-10-07 | 4107 | 伊勢化 | 56,188 | 1.09% | 22,000 | 22,340 | 21,620 | 21,950 | 140,200 | ▼ | -0.01% |
| 2024-10-15 | 4107 | 伊勢化 | 50,988 | 0.99% | 21,550 | 21,590 | 21,000 | 21,070 | 77,200 | ▼ | -0.1% |
| 2024-10-29 | 4107 | 伊勢化 | 45,888 | 0.89% | 20,630 | 21,470 | 20,400 | 21,470 | 126,000 | ▼ | -0.09% |
| 2024-10-31 | 4107 | 伊勢化 | 85,188 | 1.65% | 20,910 | 21,570 | 19,850 | 19,950 | 188,800 | ▲ | 0.75% |
| 2024-11-01 | 4107 | 伊勢化 | 96,488 | 1.87% | 19,610 | 19,800 | 19,200 | 19,350 | 107,900 | ▲ | 0.22% |
| 2024-11-05 | 4107 | 伊勢化 | 82,686 | 1.61% | 19,550 | 20,290 | 19,460 | 20,120 | 74,200 | ▼ | -0.26% |
| 2024-11-06 | 4107 | 伊勢化 | 77,886 | 1.51% | 20,130 | 20,200 | 19,710 | 19,950 | 73,200 | ▼ | -0.1% |
| 2024-11-12 | 4107 | 伊勢化 | 91,286 | 1.77% | 20,140 | 20,290 | 19,550 | 19,600 | 69,800 | ▲ | 0.26% |
| 2024-11-13 | 4107 | 伊勢化 | 99,586 | 1.93% | 19,520 | 19,530 | 19,210 | 19,400 | 44,100 | ▲ | 0.15% |
| 2024-11-15 | 4107 | 伊勢化 | 92,086 | 1.79% | 19,590 | 19,990 | 19,460 | 19,800 | 54,500 | ▼ | -0.13% |
| 2024-11-19 | 4107 | 伊勢化 | 81,586 | 1.58% | 19,800 | 20,530 | 19,750 | 20,180 | 69,200 | ▼ | -0.2% |
| 2024-11-20 | 4107 | 伊勢化 | 74,586 | 1.45% | 20,230 | 20,770 | 20,110 | 20,610 | 59,700 | ▼ | -0.13% |
| 2024-11-21 | 4107 | 伊勢化 | 63,286 | 1.23% | 20,610 | 21,150 | 20,290 | 20,920 | 78,100 | ▼ | -0.21% |
| 2024-11-22 | 4107 | 伊勢化 | 60,586 | 1.17% | 21,240 | 21,340 | 20,550 | 20,900 | 43,700 | ▼ | -0.06% |
| 2024-11-25 | 4107 | 伊勢化 | 54,486 | 1.06% | 20,900 | 21,270 | 20,770 | 21,120 | 49,900 | ▼ | -0.1% |
| 2024-11-27 | 4107 | 伊勢化 | 42,494 | 0.82% | 21,950 | 22,880 | 21,430 | 22,460 | 239,000 | ▼ | -0.24% |
| 2024-11-28 | 4107 | 伊勢化 | 40,094 | 0.78% | 22,080 | 24,950 | 22,050 | 24,950 | 476,300 | ▼ | -0.03% |
| 2024-11-29 | 4107 | 伊勢化 | 44,394 | 0.86% | 25,290 | 27,420 | 24,220 | 26,550 | 991,700 | ▲ | 0.07% |
| 2024-12-11 | 4107 | 伊勢化 | 40,619 | 0.79% | 24,060 | 24,460 | 23,110 | 24,390 | 121,200 | ▼ | -0.06% |
| 2024-12-12 | 4107 | 伊勢化 | 41,219 | 0.80% | 24,800 | 25,230 | 24,000 | 24,150 | 112,000 | ▲ | 0.01% |
| 2024-12-16 | 4107 | 伊勢化 | 41,019 | 0.79% | 24,400 | 24,490 | 23,930 | 24,400 | 54,200 | ▼ | -0.01% |
| 2024-12-18 | 4107 | 伊勢化 | 41,219 | 0.80% | 26,270 | 26,270 | 25,420 | 26,270 | 134,100 | ▲ | 0.01% |
| 2024-12-19 | 4107 | 伊勢化 | 40,231 | 0.78% | 25,490 | 26,980 | 25,200 | 26,810 | 174,500 | ▼ | -0.02% |
| 2024-12-23 | 4107 | 伊勢化 | 30,347 | 0.59% | 27,300 | 30,250 | 27,020 | 29,700 | 771,700 | ▼ | -0.19% |
| 2024-12-24 | 4107 | 伊勢化 | 37,147 | 0.72% | 30,700 | 31,200 | 29,150 | 29,570 | 402,200 | ▲ | 0.13% |
| 2024-12-25 | 4107 | 伊勢化 | 34,247 | 0.66% | 29,750 | 30,600 | 29,510 | 29,960 | 247,200 | ▼ | -0.05% |
| 2024-12-27 | 4107 | 伊勢化 | 29,347 | 0.57% | 34,500 | 35,450 | 33,350 | 33,850 | 549,100 | ▼ | -0.09% |
| 2024-12-30 | 4107 | 伊勢化 | 43,847 | 0.85% | 34,350 | 34,350 | 32,300 | 32,450 | 292,600 | ▲ | 0.28% |
| 2025-01-06 | 4107 | 伊勢化 | 46,547 | 0.90% | 33,150 | 33,750 | 32,450 | 32,800 | 200,000 | ▲ | 0.05% |
| 2025-01-07 | 4107 | 伊勢化 | 56,447 | 1.09% | 32,800 | 33,300 | 29,830 | 30,250 | 358,200 | ▲ | 0.19% |
| 2025-01-08 | 4107 | 伊勢化 | 50,247 | 0.97% | 30,100 | 31,200 | 29,950 | 30,700 | 184,100 | ▼ | -0.12% |
| 2025-01-09 | 4107 | 伊勢化 | 57,547 | 1.12% | 30,700 | 31,050 | 29,270 | 29,300 | 164,700 | ▲ | 0.15% |
| 2025-01-16 | 4107 | 伊勢化 | 50,847 | 0.99% | 29,000 | 29,900 | 28,630 | 29,680 | 148,700 | ▼ | -0.13% |
| 2025-01-17 | 4107 | 伊勢化 | 56,047 | 1.09% | 29,570 | 29,940 | 27,630 | 27,630 | 228,800 | ▲ | 0.1% |
| 2025-01-20 | 4107 | 伊勢化 | 56,747 | 1.10% | 27,160 | 28,000 | 26,750 | 27,200 | 160,600 | ▲ | 0.01% |
| 2025-01-23 | 4107 | 伊勢化 | 52,447 | 1.02% | 27,890 | 27,890 | 26,810 | 27,430 | 123,200 | ▼ | -0.08% |
| 2025-01-24 | 4107 | 伊勢化 | 58,747 | 1.14% | 27,470 | 28,400 | 27,320 | 28,400 | 173,600 | ▲ | 0.11% |
| 2025-01-27 | 4107 | 伊勢化 | 91,747 | 1.78% | 28,870 | 28,880 | 26,370 | 26,450 | 214,200 | ▲ | 0.64% |
| 2025-01-28 | 4107 | 伊勢化 | 92,747 | 1.80% | 26,000 | 26,620 | 25,630 | 26,480 | 87,900 | ▲ | 0.02% |
| 2025-01-29 | 4107 | 伊勢化 | 81,247 | 1.58% | 26,930 | 27,450 | 26,500 | 27,450 | 80,500 | ▼ | -0.21% |
| 2025-01-30 | 4107 | 伊勢化 | 76,447 | 1.48% | 27,400 | 27,600 | 27,040 | 27,120 | 43,300 | ▼ | -0.1% |
| 2025-02-03 | 4107 | 伊勢化 | 81,047 | 1.57% | 26,960 | 27,160 | 26,300 | 26,880 | 74,400 | ▲ | 0.09% |
| 2025-02-03 | 4107 | 伊勢化 | 81,047 | 1.57% | 26,960 | 27,160 | 26,300 | 26,880 | 74,400 | ▲ | 0.09% |
| 2025-02-04 | 4107 | 伊勢化 | 82,747 | 1.61% | 27,180 | 27,770 | 26,780 | 27,320 | 81,900 | ▲ | 0.04% |
| 2025-02-04 | 4107 | 伊勢化 | 82,747 | 1.61% | 27,180 | 27,770 | 26,780 | 27,320 | 81,900 | ▲ | 0.04% |
| 2025-02-06 | 4107 | 伊勢化 | 102,147 | 1.98% | 27,680 | 28,100 | 27,040 | 27,070 | 166,100 | ▲ | 0.36% |
| 2025-02-06 | 4107 | 伊勢化 | 102,147 | 1.98% | 27,680 | 28,100 | 27,040 | 27,070 | 166,100 | ▲ | 0.36% |
| 2025-02-07 | 4107 | 伊勢化 | 94,047 | 1.83% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▼ | -0.14% |
| 2025-02-07 | 4107 | 伊勢化 | 94,047 | 1.83% | 26,600 | 27,960 | 24,900 | 25,280 | 297,300 | ▼ | -0.14% |
| 2025-02-10 | 4107 | 伊勢化 | 89,747 | 1.74% | 24,900 | 25,180 | 24,100 | 24,850 | 124,800 | ▼ | -0.09% |
| 2025-02-10 | 4107 | 伊勢化 | 89,747 | 1.74% | 24,900 | 25,180 | 24,100 | 24,850 | 124,800 | ▼ | -0.09% |
| 2025-02-13 | 4107 | 伊勢化 | 83,647 | 1.62% | 25,230 | 26,110 | 25,100 | 25,970 | 96,100 | ▼ | -0.11% |
| 2025-02-13 | 4107 | 伊勢化 | 83,647 | 1.62% | 25,230 | 26,110 | 25,100 | 25,970 | 96,100 | ▼ | -0.11% |
| 2025-02-17 | 4107 | 伊勢化 | 81,747 | 1.59% | 25,500 | 25,990 | 25,340 | 25,750 | 59,200 | ▼ | -0.03% |
| 2025-02-19 | 4107 | 伊勢化 | 82,445 | 1.60% | 26,300 | 26,550 | 25,850 | 26,150 | 79,000 | ▲ | 0.01% |
| 2025-02-21 | 4107 | 伊勢化 | 89,745 | 1.74% | 24,980 | 25,210 | 24,600 | 24,980 | 44,500 | ▲ | 0.13% |
| 2025-02-25 | 4107 | 伊勢化 | 84,239 | 1.64% | 24,550 | 25,570 | 24,540 | 25,020 | 45,700 | ▼ | -0.1% |
| 2025-02-26 | 4107 | 伊勢化 | 87,338 | 1.70% | 25,050 | 25,160 | 24,170 | 24,800 | 56,200 | ▲ | 0.06% |
| 2025-03-03 | 4107 | 伊勢化 | 85,232 | 1.65% | 23,610 | 24,430 | 23,600 | 24,350 | 78,300 | ▼ | -0.05% |
| 2025-03-05 | 4107 | 伊勢化 | 81,331 | 1.58% | 23,450 | 24,530 | 23,400 | 24,010 | 80,800 | ▼ | -0.06% |
| 2025-03-10 | 4107 | 伊勢化 | 75,231 | 1.46% | 23,870 | 23,870 | 23,360 | 23,650 | 32,300 | ▼ | -0.12% |
| 2025-03-11 | 4107 | 伊勢化 | 71,231 | 1.38% | 23,300 | 23,890 | 23,000 | 23,850 | 58,300 | ▼ | -0.08% |
| 2025-03-13 | 4107 | 伊勢化 | 64,930 | 1.26% | 23,910 | 24,610 | 23,740 | 24,320 | 58,900 | ▼ | -0.11% |
| 2025-03-17 | 4107 | 伊勢化 | 66,830 | 1.30% | 25,010 | 25,020 | 24,280 | 24,360 | 40,000 | ▲ | 0.04% |
| 2025-03-19 | 4107 | 伊勢化 | 66,026 | 1.28% | 24,300 | 24,480 | 24,170 | 24,230 | 13,900 | ▼ | -0.02% |
| 2025-03-24 | 4107 | 伊勢化 | 68,137 | 1.32% | 24,040 | 24,040 | 23,310 | 23,420 | 44,200 | ▲ | 0.04% |
| 2025-03-26 | 4107 | 伊勢化 | 65,633 | 1.27% | 22,850 | 23,400 | 22,850 | 23,400 | 31,600 | ▼ | -0.05% |
| 2025-04-01 | 4107 | 伊勢化 | 58,233 | 1.13% | 22,700 | 22,870 | 22,270 | 22,270 | 46,300 | ▼ | -0.14% |
| 2025-04-02 | 4107 | 伊勢化 | 55,633 | 1.08% | 22,230 | 22,400 | 21,740 | 22,120 | 30,800 | ▼ | -0.04% |
| 2025-04-03 | 4107 | 伊勢化 | 61,633 | 1.20% | 20,750 | 21,430 | 20,710 | 21,220 | 61,800 | ▲ | 0.11% |
| 2025-04-07 | 4107 | 伊勢化 | 56,433 | 1.09% | 16,110 | 18,350 | 16,030 | 17,280 | 151,900 | ▼ | -0.1% |
| 2025-04-09 | 4107 | 伊勢化 | 56,633 | 1.10% | 18,830 | 19,200 | 17,660 | 18,170 | 98,200 | ▲ | 0.01% |
| 2025-04-14 | 4107 | 伊勢化 | 61,728 | 1.20% | 20,200 | 20,210 | 19,340 | 19,340 | 50,700 | ▲ | 0.09% |
| 2025-04-28 | 4107 | 伊勢化 | 66,928 | 1.30% | 20,090 | 20,700 | 20,030 | 20,550 | 45,400 | ▲ | 0.1% |
| 2025-05-01 | 4107 | 伊勢化 | 64,165 | 1.24% | 23,230 | 23,890 | 21,340 | 22,150 | 230,300 | ▼ | -0.06% |
| 2025-05-14 | 4107 | 伊勢化 | 59,659 | 1.16% | 24,410 | 25,800 | 24,100 | 25,460 | 124,500 | ▼ | -0.08% |
| 2025-05-16 | 4107 | 伊勢化 | 54,559 | 1.06% | 24,900 | 25,480 | 24,420 | 24,650 | 55,600 | ▼ | -0.09% |
| 2025-05-20 | 4107 | 伊勢化 | 56,759 | 1.10% | 24,710 | 25,080 | 24,560 | 24,640 | 30,200 | ▲ | 0.04% |
| 2025-02-14 | 4112 | 保土谷 | 50,400 | 0.59% | 3,305 | 3,350 | 3,280 | 3,305 | 370,200 | ▲ | 0.59% |
| 2025-02-17 | 4112 | 保土谷 | 64,800 | 0.77% | 3,315 | 3,315 | 3,265 | 3,265 | 154,400 | ▲ | 0.18% |
| 2025-02-25 | 4112 | 保土谷 | 58,675 | 0.69% | 3,100 | 3,150 | 3,090 | 3,130 | 49,300 | ▼ | -0.08% |
| 2025-02-28 | 4112 | 保土谷 | 59,575 | 0.70% | 3,140 | 3,140 | 3,090 | 3,115 | 70,900 | ▲ | 0.01% |
| 2025-03-11 | 4112 | 保土谷 | 56,375 | 0.67% | 3,230 | 3,250 | 3,175 | 3,240 | 49,200 | ▼ | -0.02% |
| 2025-03-17 | 4112 | 保土谷 | 48,975 | 0.58% | 3,280 | 3,345 | 3,275 | 3,315 | 56,300 | ▼ | -0.09% |
| 2025-03-18 | 4112 | 保土谷 | 41,075 | 0.48% | 3,345 | 3,350 | 3,315 | 3,340 | 39,000 | ▼ | -0.09% |
| 2025-01-29 | 4165 | プレイド | 207,637 | 0.50% | 862 | 895 | 852 | 862 | 1,549,300 | ▲ | 0.5% |
| 2025-01-30 | 4165 | プレイド | 342,837 | 0.84% | 834 | 850 | 790 | 849 | 2,341,900 | ▲ | 0.34% |
| 2025-01-31 | 4165 | プレイド | 370,037 | 0.90% | 850 | 853 | 824 | 825 | 709,100 | ▲ | 0.06% |
| 2025-01-31 | 4165 | プレイド | 370,037 | 0.90% | 850 | 853 | 824 | 825 | 709,100 | ▲ | 0.06% |
| 2025-02-03 | 4165 | プレイド | 364,437 | 0.89% | 825 | 829 | 803 | 808 | 706,700 | ▼ | -0.01% |
| 2025-02-03 | 4165 | プレイド | 364,437 | 0.89% | 825 | 829 | 803 | 808 | 706,700 | ▼ | -0.01% |
| 2025-02-04 | 4165 | プレイド | 373,037 | 0.91% | 823 | 848 | 823 | 835 | 675,600 | ▲ | 0.02% |
| 2025-02-04 | 4165 | プレイド | 373,037 | 0.91% | 823 | 848 | 823 | 835 | 675,600 | ▲ | 0.02% |
| 2025-02-05 | 4165 | プレイド | 475,537 | 1.16% | 841 | 855 | 835 | 836 | 770,400 | ▲ | 0.24% |
| 2025-02-05 | 4165 | プレイド | 475,537 | 1.16% | 841 | 855 | 835 | 836 | 770,400 | ▲ | 0.24% |
| 2025-02-06 | 4165 | プレイド | 540,837 | 1.32% | 847 | 851 | 838 | 846 | 463,000 | ▲ | 0.16% |
| 2025-02-06 | 4165 | プレイド | 540,837 | 1.32% | 847 | 851 | 838 | 846 | 463,000 | ▲ | 0.16% |
| 2025-02-07 | 4165 | プレイド | 604,337 | 1.48% | 848 | 858 | 840 | 851 | 756,800 | ▲ | 0.15% |
| 2025-02-07 | 4165 | プレイド | 604,337 | 1.48% | 848 | 858 | 840 | 851 | 756,800 | ▲ | 0.15% |
| 2025-02-10 | 4165 | プレイド | 882,237 | 2.16% | 851 | 910 | 843 | 897 | 1,909,400 | ▲ | 0.68% |
| 2025-02-10 | 4165 | プレイド | 882,237 | 2.16% | 851 | 910 | 843 | 897 | 1,909,400 | ▲ | 0.68% |
| 2025-02-12 | 4165 | プレイド | 1,238,137 | 3.03% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.86% |
| 2025-02-12 | 4165 | プレイド | 1,238,137 | 3.03% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.86% |
| 2025-02-13 | 4165 | プレイド | 1,386,537 | 3.39% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.36% |
| 2025-02-13 | 4165 | プレイド | 1,386,537 | 3.39% | 960 | 966 | 939 | 957 | 1,649,900 | ▲ | 0.36% |
| 2025-02-14 | 4165 | プレイド | 1,395,937 | 3.42% | 1,107 | 1,107 | 1,107 | 1,107 | 86,500 | ▲ | 0.02% |
| 2025-02-17 | 4165 | プレイド | 1,039,837 | 2.54% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▼ | -0.87% |
| 2025-02-18 | 4165 | プレイド | 1,195,537 | 2.93% | 1,250 | 1,461 | 1,236 | 1,420 | 11,692,300 | ▲ | 0.39% |
| 2025-02-19 | 4165 | プレイド | 1,101,637 | 2.69% | 1,423 | 1,528 | 1,373 | 1,483 | 11,255,700 | ▼ | -0.24% |
| 2025-02-20 | 4165 | プレイド | 914,637 | 2.24% | 1,507 | 1,537 | 1,427 | 1,490 | 7,946,900 | ▼ | -0.44% |
| 2025-02-21 | 4165 | プレイド | 709,237 | 1.73% | 1,470 | 1,514 | 1,415 | 1,478 | 5,354,500 | ▼ | -0.51% |
| 2025-02-25 | 4165 | プレイド | 561,037 | 1.37% | 1,450 | 1,556 | 1,450 | 1,544 | 4,310,200 | ▼ | -0.35% |
| 2025-02-26 | 4165 | プレイド | 515,437 | 1.26% | 1,550 | 1,573 | 1,448 | 1,464 | 4,194,800 | ▼ | -0.11% |
| 2025-02-27 | 4165 | プレイド | 223,337 | 0.54% | 1,438 | 1,456 | 1,359 | 1,390 | 4,115,200 | ▼ | -0.72% |
| 2025-03-03 | 4165 | プレイド | 126,737 | 0.31% | 1,350 | 1,375 | 1,285 | 1,294 | 2,262,300 | ▼ | -0.23% |
| 2025-03-05 | 4165 | プレイド | 228,437 | 0.55% | 1,149 | 1,152 | 1,056 | 1,067 | 3,823,000 | ▲ | 0.35% |
| 2025-03-06 | 4165 | プレイド | 416,937 | 1.02% | 1,081 | 1,122 | 1,050 | 1,094 | 3,223,200 | ▲ | 0.47% |
| 2025-03-07 | 4165 | プレイド | 363,637 | 0.89% | 1,046 | 1,090 | 1,008 | 1,022 | 3,112,100 | ▼ | -0.13% |
| 2025-03-11 | 4165 | プレイド | 224,337 | 0.54% | 980 | 1,041 | 967 | 1,038 | 2,702,300 | ▼ | -0.35% |
| 2025-03-12 | 4165 | プレイド | 411,337 | 1.00% | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 | ▲ | 0.46% |
| 2025-03-13 | 4165 | プレイド | 545,237 | 1.33% | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 | ▲ | 0.33% |
| 2025-03-18 | 4165 | プレイド | 595,437 | 1.45% | 1,189 | 1,246 | 1,155 | 1,167 | 2,273,300 | ▲ | 0.11% |
| 2025-03-24 | 4165 | プレイド | 565,037 | 1.38% | 1,098 | 1,112 | 1,053 | 1,062 | 1,052,600 | ▼ | -0.07% |
| 2025-03-26 | 4165 | プレイド | 510,137 | 1.24% | 1,100 | 1,124 | 1,059 | 1,115 | 1,355,500 | ▼ | -0.13% |
| 2025-03-27 | 4165 | プレイド | 547,937 | 1.34% | 1,116 | 1,152 | 1,096 | 1,106 | 1,759,600 | ▲ | 0.1% |
| 2025-03-28 | 4165 | プレイド | 520,037 | 1.27% | 1,106 | 1,134 | 1,070 | 1,079 | 1,029,300 | ▼ | -0.07% |
| 2025-03-31 | 4165 | プレイド | 470,037 | 1.15% | 1,041 | 1,061 | 1,032 | 1,061 | 939,400 | ▼ | -0.12% |
| 2025-04-01 | 4165 | プレイド | 527,337 | 1.29% | 1,052 | 1,052 | 986 | 996 | 1,658,600 | ▲ | 0.14% |
| 2025-04-02 | 4165 | プレイド | 566,037 | 1.38% | 1,011 | 1,038 | 982 | 1,023 | 1,189,800 | ▲ | 0.08% |
| 2025-04-07 | 4165 | プレイド | 516,737 | 1.26% | 909 | 971 | 881 | 911 | 1,780,000 | ▼ | -0.11% |
| 2025-04-08 | 4165 | プレイド | 562,137 | 1.37% | 968 | 1,013 | 966 | 980 | 1,301,800 | ▲ | 0.11% |
| 2025-04-09 | 4165 | プレイド | 612,337 | 1.50% | 960 | 960 | 903 | 939 | 1,408,700 | ▲ | 0.12% |
| 2025-04-10 | 4165 | プレイド | 693,337 | 1.69% | 1,014 | 1,044 | 987 | 1,041 | 1,428,200 | ▲ | 0.18% |
| 2025-04-15 | 4165 | プレイド | 602,637 | 1.47% | 1,158 | 1,159 | 1,092 | 1,109 | 1,265,500 | ▼ | -0.21% |
| 2025-04-16 | 4165 | プレイド | 554,437 | 1.35% | 1,110 | 1,114 | 1,053 | 1,064 | 945,000 | ▼ | -0.11% |
| 2025-04-17 | 4165 | プレイド | 498,337 | 1.22% | 1,075 | 1,105 | 1,057 | 1,102 | 905,900 | ▼ | -0.13% |
| 2025-04-21 | 4165 | プレイド | 453,837 | 1.11% | 1,131 | 1,172 | 1,128 | 1,153 | 1,073,300 | ▼ | -0.1% |
| 2025-04-22 | 4165 | プレイド | 498,637 | 1.22% | 1,140 | 1,148 | 1,092 | 1,100 | 1,099,200 | ▲ | 0.1% |
| 2025-04-23 | 4165 | プレイド | 486,637 | 1.19% | 1,130 | 1,139 | 1,097 | 1,117 | 852,500 | ▼ | -0.03% |
| 2025-04-24 | 4165 | プレイド | 518,037 | 1.26% | 1,128 | 1,128 | 1,094 | 1,106 | 607,600 | ▲ | 0.07% |
| 2025-04-30 | 4165 | プレイド | 558,637 | 1.36% | 1,145 | 1,148 | 1,108 | 1,132 | 632,100 | ▲ | 0.1% |
| 2025-05-01 | 4165 | プレイド | 575,837 | 1.40% | 1,135 | 1,135 | 1,096 | 1,104 | 619,600 | ▲ | 0.03% |
| 2025-05-07 | 4165 | プレイド | 634,937 | 1.55% | 1,118 | 1,131 | 1,100 | 1,123 | 667,200 | ▲ | 0.15% |
| 2025-05-08 | 4165 | プレイド | 687,737 | 1.68% | 1,127 | 1,127 | 1,089 | 1,107 | 730,700 | ▲ | 0.12% |
| 2025-05-09 | 4165 | プレイド | 798,337 | 1.95% | 1,112 | 1,141 | 1,101 | 1,131 | 952,600 | ▲ | 0.27% |
| 2025-05-12 | 4165 | プレイド | 833,537 | 2.04% | 1,127 | 1,158 | 1,115 | 1,158 | 750,000 | ▲ | 0.09% |
| 2025-05-13 | 4165 | プレイド | 925,237 | 2.26% | 1,182 | 1,186 | 1,140 | 1,174 | 1,059,500 | ▲ | 0.21% |
| 2025-05-14 | 4165 | プレイド | 967,437 | 2.36% | 1,176 | 1,194 | 1,163 | 1,194 | 889,000 | ▲ | 0.1% |
| 2025-05-15 | 4165 | プレイド | 1,194,237 | 2.91% | 1,212 | 1,242 | 1,186 | 1,225 | 2,419,900 | ▲ | 0.55% |
| 2025-05-16 | 4165 | プレイド | 1,434,237 | 3.49% | 1,240 | 1,250 | 1,065 | 1,074 | 6,992,700 | ▲ | 0.58% |
| 2025-05-19 | 4165 | プレイド | 1,469,937 | 3.58% | 1,050 | 1,085 | 1,015 | 1,066 | 2,438,200 | ▲ | 0.08% |
| 2025-05-20 | 4165 | プレイド | 1,493,537 | 3.64% | 1,061 | 1,072 | 1,031 | 1,058 | 1,403,600 | ▲ | 0.06% |
| 2025-05-21 | 4165 | プレイド | 1,430,337 | 3.49% | 1,054 | 1,069 | 1,023 | 1,024 | 1,140,800 | ▼ | -0.14% |
| 2025-05-22 | 4165 | プレイド | 1,341,337 | 3.27% | 1,011 | 1,092 | 1,007 | 1,081 | 2,032,200 | ▼ | -0.22% |
| 2025-05-23 | 4165 | プレイド | 1,222,937 | 2.98% | 1,081 | 1,157 | 1,076 | 1,131 | 2,364,400 | ▼ | -0.29% |
| 2025-05-27 | 4165 | プレイド | 1,157,137 | 2.82% | 1,140 | 1,168 | 1,131 | 1,136 | 1,173,600 | ▼ | -0.16% |
| 2025-05-29 | 4165 | プレイド | 916,637 | 2.23% | 1,104 | 1,230 | 1,091 | 1,201 | 4,403,900 | ▼ | -0.58% |
| 2025-05-30 | 4165 | プレイド | 881,337 | 2.15% | 1,203 | 1,229 | 1,161 | 1,224 | 2,097,500 | ▼ | -0.08% |
| 2025-06-02 | 4165 | プレイド | 829,237 | 2.02% | 1,210 | 1,219 | 1,183 | 1,214 | 1,188,900 | ▼ | -0.12% |
| 2025-06-04 | 4165 | プレイド | 811,737 | 1.98% | 1,267 | 1,286 | 1,212 | 1,217 | 1,083,900 | ▼ | -0.04% |
| 2025-05-26 | 4166 | かっこ | 20,800 | 0.76% | 977 | 999 | 921 | 995 | 160,200 | ▲ | 0.49% |
| 2025-05-27 | 4166 | かっこ | 29,000 | 1.06% | 966 | 1,090 | 845 | 845 | 1,169,700 | ▲ | 0.3% |
| 2025-05-28 | 4166 | かっこ | 22,100 | 0.80% | 760 | 770 | 741 | 744 | 374,800 | ▼ | -0.26% |
| 2025-05-29 | 4166 | かっこ | 19,500 | 0.71% | 744 | 749 | 703 | 707 | 191,500 | ▼ | -0.09% |
| 2025-05-30 | 4166 | かっこ | 15,500 | 0.56% | 703 | 705 | 685 | 687 | 108,200 | ▼ | -0.14% |
| 2025-06-02 | 4166 | かっこ | 1,500 | 0.05% | 688 | 695 | 666 | 680 | 78,500 | ▼ | -0.51% |
| 2024-07-24 | 4167 | ココペリ | 49,100 | 0.62% | 540 | 543 | 495 | 495 | 310,300 | ▲ | 0.15% |
| 2024-07-25 | 4167 | ココペリ | 44,700 | 0.56% | 482 | 513 | 482 | 512 | 249,600 | ▼ | -0.05% |
| 2024-07-26 | 4167 | ココペリ | 50,200 | 0.63% | 509 | 534 | 507 | 515 | 122,600 | ▲ | 0.06% |
| 2024-08-02 | 4167 | ココペリ | 46,000 | 0.58% | 465 | 472 | 450 | 450 | 181,700 | ▼ | -0.05% |
| 2024-08-05 | 4167 | ココペリ | 37,300 | 0.47% | 386 | 412 | 370 | 370 | 233,700 | ▼ | -0.1% |
| 2025-05-01 | 4167 | ココペリ | 50,000 | 0.63% | 530 | 560 | 493 | 515 | 1,470,900 | ▲ | 0.21% |
| 2025-05-02 | 4167 | ココペリ | 47,100 | 0.59% | 511 | 511 | 466 | 471 | 533,100 | ▼ | -0.04% |
| 2025-05-07 | 4167 | ココペリ | 48,000 | 0.60% | 466 | 478 | 452 | 457 | 300,300 | ▲ | 0.01% |
| 2025-05-08 | 4167 | ココペリ | 46,800 | 0.59% | 461 | 537 | 453 | 537 | 2,576,400 | ▼ | -0.01% |
| 2025-05-09 | 4167 | ココペリ | 53,100 | 0.67% | 566 | 599 | 518 | 570 | 2,583,400 | ▲ | 0.08% |
| 2025-05-12 | 4167 | ココペリ | 42,800 | 0.54% | 560 | 589 | 533 | 539 | 821,700 | ▼ | -0.13% |
| 2025-05-13 | 4167 | ココペリ | 50,400 | 0.63% | 546 | 583 | 530 | 548 | 548,100 | ▲ | 0.08% |
| 2025-05-14 | 4167 | ココペリ | 46,800 | 0.59% | 551 | 588 | 548 | 577 | 389,800 | ▼ | -0.04% |
| 2025-05-16 | 4167 | ココペリ | 28,700 | 0.36% | 530 | 545 | 516 | 526 | 183,800 | ▼ | -0.23% |
| 2025-05-28 | 4167 | ココペリ | 39,800 | 0.50% | 530 | 530 | 508 | 520 | 165,300 | ▲ | 0.06% |
| 2025-05-30 | 4167 | ココペリ | 38,600 | 0.48% | 501 | 525 | 495 | 515 | 121,000 | ▼ | -0.02% |
| 2025-06-04 | 4167 | ココペリ | 41,100 | 0.51% | 523 | 527 | 517 | 524 | 79,800 | ▲ | 0.03% |
| 2024-08-06 | 4168 | ヤプリ | 75,000 | 0.57% | 620 | 652 | 602 | 631 | 220,900 | ▲ | 0.12% |
| 2024-08-09 | 4168 | ヤプリ | 78,000 | 0.60% | 669 | 678 | 645 | 660 | 180,900 | ▲ | 0.03% |
| 2024-08-13 | 4168 | ヤプリ | 72,400 | 0.55% | 601 | 655 | 590 | 642 | 364,000 | ▼ | -0.04% |
| 2024-08-14 | 4168 | ヤプリ | 60,600 | 0.46% | 652 | 695 | 627 | 690 | 200,500 | ▼ | -0.09% |
| 2024-03-05 | 4169 | エネチェンジ | 299,800 | 0.86% | 1,106 | 1,107 | 1,066 | 1,082 | 540,700 | ▼ | -0.12% |
| 2024-03-06 | 4169 | エネチェンジ | 324,100 | 0.93% | 1,060 | 1,113 | 1,050 | 1,085 | 403,900 | ▲ | 0.07% |
| 2024-03-07 | 4169 | エネチェンジ | 312,100 | 0.89% | 1,055 | 1,069 | 1,005 | 1,015 | 1,220,300 | ▼ | -0.04% |
| 2024-03-08 | 4169 | エネチェンジ | 334,800 | 0.96% | 988 | 1,000 | 933 | 937 | 1,604,900 | ▲ | 0.06% |
| 2024-03-11 | 4169 | エネチェンジ | 350,800 | 1.00% | 907 | 912 | 882 | 894 | 1,011,700 | ▲ | 0.04% |
| 2024-03-13 | 4169 | エネチェンジ | 390,300 | 1.12% | 905 | 915 | 849 | 870 | 1,036,000 | ▲ | 0.12% |
| 2024-03-15 | 4169 | エネチェンジ | 439,697 | 1.26% | 886 | 913 | 878 | 896 | 710,400 | ▲ | 0.13% |
| 2024-03-21 | 4169 | エネチェンジ | 384,314 | 1.10% | 881 | 927 | 881 | 911 | 1,015,200 | ▼ | -0.15% |
| 2024-03-22 | 4169 | エネチェンジ | 418,214 | 1.20% | 909 | 951 | 903 | 928 | 852,000 | ▲ | 0.09% |
| 2024-03-26 | 4169 | エネチェンジ | 410,014 | 1.17% | 900 | 908 | 887 | 908 | 457,900 | ▼ | -0.03% |
| 2024-03-28 | 4169 | エネチェンジ | 366,714 | 1.05% | 757 | 757 | 757 | 757 | 132,600 | ▼ | -0.11% |
| 2024-03-29 | 4169 | エネチェンジ | 140,400 | 0.40% | 677 | 729 | 672 | 685 | 4,431,500 | ▼ | -0.65% |
| 2024-04-04 | 4169 | エネチェンジ | 187,800 | 0.54% | 576 | 600 | 555 | 561 | 2,609,900 | ▲ | 0.23% |
| 2024-04-08 | 4169 | エネチェンジ | 319,200 | 0.91% | 600 | 660 | 600 | 648 | 3,059,000 | ▲ | 0.37% |
| 2024-04-09 | 4169 | エネチェンジ | 370,200 | 1.06% | 665 | 666 | 603 | 612 | 1,942,500 | ▲ | 0.15% |
| 2024-04-10 | 4169 | エネチェンジ | 406,200 | 1.16% | 616 | 616 | 581 | 583 | 1,051,600 | ▲ | 0.09% |
| 2024-04-11 | 4169 | エネチェンジ | 439,800 | 1.26% | 578 | 589 | 564 | 583 | 761,600 | ▲ | 0.1% |
| 2024-04-12 | 4169 | エネチェンジ | 401,700 | 1.15% | 593 | 598 | 530 | 535 | 1,760,400 | ▼ | -0.11% |
| 2024-04-15 | 4169 | エネチェンジ | 434,500 | 1.24% | 530 | 548 | 520 | 544 | 773,600 | ▲ | 0.09% |
| 2024-04-18 | 4169 | エネチェンジ | 388,800 | 1.11% | 506 | 534 | 503 | 523 | 528,900 | ▼ | -0.12% |
| 2024-04-19 | 4169 | エネチェンジ | 366,200 | 1.05% | 524 | 538 | 503 | 515 | 617,700 | ▼ | -0.06% |
| 2024-04-24 | 4169 | エネチェンジ | 326,000 | 0.93% | 475 | 497 | 470 | 490 | 737,500 | ▼ | -0.12% |
| 2024-04-25 | 4169 | エネチェンジ | 348,400 | 1.00% | 482 | 482 | 454 | 454 | 1,334,700 | ▲ | 0.06% |
| 2024-04-26 | 4169 | エネチェンジ | 233,000 | 0.66% | 449 | 449 | 415 | 429 | 1,976,400 | ▼ | -0.34% |
| 2024-04-30 | 4169 | エネチェンジ | 200,500 | 0.57% | 437 | 458 | 429 | 450 | 1,213,200 | ▼ | -0.09% |
| 2024-05-02 | 4169 | エネチェンジ | 231,300 | 0.66% | 453 | 461 | 443 | 450 | 628,000 | ▲ | 0.09% |
| 2024-05-07 | 4169 | エネチェンジ | 247,300 | 0.71% | 460 | 493 | 457 | 488 | 1,232,700 | ▲ | 0.04% |
| 2024-05-08 | 4169 | エネチェンジ | 283,100 | 0.81% | 492 | 496 | 472 | 476 | 758,000 | ▲ | 0.1% |
| 2024-05-09 | 4169 | エネチェンジ | 272,100 | 0.78% | 479 | 490 | 474 | 483 | 395,900 | ▼ | -0.03% |
| 2024-05-10 | 4169 | エネチェンジ | 283,000 | 0.81% | 488 | 515 | 485 | 502 | 885,500 | ▲ | 0.03% |
| 2024-05-13 | 4169 | エネチェンジ | 323,900 | 0.93% | 505 | 523 | 500 | 501 | 753,300 | ▲ | 0.12% |
| 2024-05-21 | 4169 | エネチェンジ | 304,800 | 0.87% | 507 | 514 | 497 | 502 | 273,200 | ▼ | -0.06% |
| 2024-05-27 | 4169 | エネチェンジ | 259,200 | 0.74% | 463 | 473 | 456 | 470 | 393,700 | ▼ | -0.13% |
| 2024-06-04 | 4169 | エネチェンジ | 379,000 | 1.08% | 464 | 542 | 464 | 536 | 4,670,500 | ▲ | 0.34% |
| 2024-06-05 | 4169 | エネチェンジ | 394,800 | 1.13% | 520 | 527 | 503 | 511 | 1,429,200 | ▲ | 0.04% |
| 2024-06-11 | 4169 | エネチェンジ | 353,800 | 1.01% | 518 | 554 | 514 | 553 | 887,300 | ▼ | -0.11% |
| 2024-06-14 | 4169 | エネチェンジ | 342,300 | 0.98% | 528 | 546 | 528 | 537 | 356,900 | ▼ | -0.03% |
| 2024-06-20 | 4169 | エネチェンジ | 303,900 | 0.87% | 505 | 515 | 503 | 506 | 193,400 | ▼ | -0.1% |
| 2024-06-24 | 4169 | エネチェンジ | 314,100 | 0.90% | 516 | 536 | 516 | 529 | 570,400 | ▲ | 0.03% |
| 2024-06-25 | 4169 | エネチェンジ | 311,500 | 0.89% | 525 | 544 | 523 | 538 | 356,200 | ▼ | -0.01% |
| 2024-06-26 | 4169 | エネチェンジ | 318,200 | 0.91% | 558 | 567 | 538 | 547 | 519,400 | ▲ | 0.02% |
| 2024-06-27 | 4169 | エネチェンジ | 310,200 | 0.89% | 539 | 547 | 518 | 522 | 675,900 | ▼ | -0.02% |
| 2024-07-02 | 4169 | エネチェンジ | 344,600 | 0.98% | 214 | 238 | 199 | 203 | 20,355,100 | ▲ | 0.08% |
| 2024-07-03 | 4169 | エネチェンジ | 512,700 | 1.47% | 214 | 238 | 202 | 210 | 12,540,700 | ▲ | 0.49% |
| 2024-07-04 | 4169 | エネチェンジ | 479,100 | 1.37% | 204 | 205 | 179 | 180 | 6,510,600 | ▼ | -0.09% |
| 2024-07-05 | 4169 | エネチェンジ | 379,300 | 1.08% | 175 | 207 | 175 | 200 | 8,250,300 | ▼ | -0.29% |
| 2024-07-05 | 4169 | エネチェンジ | 379,300 | 1.08% | 175 | 207 | 175 | 200 | 8,250,300 | ▼ | -0.29% |
| 2024-07-08 | 4169 | エネチェンジ | 1,211,100 | 3.47% | 214 | 267 | 206 | 238 | 21,652,000 | ▲ | 2.39% |
| 2024-07-09 | 4169 | エネチェンジ | 1,230,900 | 3.53% | 246 | 248 | 204 | 208 | 8,975,500 | ▲ | 0.05% |
| 2024-07-11 | 4169 | エネチェンジ | 1,197,600 | 3.43% | 352 | 368 | 351 | 368 | 3,553,600 | ▼ | -0.09% |
| 2024-07-12 | 4169 | エネチェンジ | 1,149,900 | 3.30% | 383 | 400 | 346 | 360 | 7,902,400 | ▼ | -0.13% |
| 2024-07-16 | 4169 | エネチェンジ | 1,097,700 | 3.15% | 368 | 418 | 360 | 398 | 4,937,100 | ▼ | -0.14% |
| 2024-07-17 | 4169 | エネチェンジ | 1,080,100 | 3.09% | 475 | 478 | 458 | 478 | 1,512,000 | ▼ | -0.06% |
| 2024-07-19 | 4169 | エネチェンジ | 1,085,900 | 3.11% | 451 | 452 | 380 | 396 | 2,407,000 | ▲ | 0.02% |
| 2024-07-22 | 4169 | エネチェンジ | 1,060,500 | 3.04% | 363 | 372 | 332 | 356 | 1,818,700 | ▼ | -0.06% |
| 2024-07-23 | 4169 | エネチェンジ | 1,031,200 | 2.95% | 354 | 365 | 333 | 340 | 1,279,800 | ▼ | -0.08% |
| 2024-07-24 | 4169 | エネチェンジ | 989,900 | 2.84% | 332 | 340 | 317 | 320 | 1,226,400 | ▼ | -0.11% |
| 2024-07-25 | 4169 | エネチェンジ | 961,900 | 2.76% | 310 | 320 | 305 | 306 | 764,500 | ▼ | -0.08% |
| 2024-07-26 | 4169 | エネチェンジ | 928,400 | 2.66% | 314 | 323 | 303 | 303 | 737,800 | ▼ | -0.09% |
| 2024-07-31 | 4169 | エネチェンジ | 904,800 | 2.59% | 293 | 321 | 293 | 308 | 836,700 | ▼ | -0.07% |
| 2024-08-05 | 4169 | エネチェンジ | 814,100 | 2.33% | 237 | 255 | 212 | 215 | 1,253,600 | ▼ | -0.25% |
| 2024-08-06 | 4169 | エネチェンジ | 786,300 | 2.25% | 223 | 255 | 223 | 243 | 777,100 | ▼ | -0.08% |
| 2024-08-07 | 4169 | エネチェンジ | 716,500 | 2.05% | 244 | 264 | 244 | 255 | 724,500 | ▼ | -0.2% |
| 2024-08-15 | 4169 | エネチェンジ | 695,900 | 1.99% | 252 | 257 | 248 | 252 | 308,900 | ▼ | -0.05% |
| 2024-08-16 | 4169 | エネチェンジ | 660,100 | 1.89% | 256 | 284 | 248 | 278 | 1,000,100 | ▼ | -0.1% |
| 2024-08-23 | 4169 | エネチェンジ | 607,600 | 1.74% | 270 | 272 | 264 | 269 | 211,100 | ▼ | -0.14% |
| 2024-08-26 | 4169 | エネチェンジ | 558,000 | 1.60% | 265 | 289 | 265 | 282 | 386,700 | ▼ | -0.13% |
| 2024-08-30 | 4169 | エネチェンジ | 478,700 | 1.37% | 269 | 274 | 263 | 274 | 173,900 | ▼ | -0.1% |
| 2024-09-03 | 4169 | エネチェンジ | 510,300 | 1.46% | 339 | 350 | 295 | 300 | 3,134,000 | ▲ | 0.08% |
| 2024-09-04 | 4169 | エネチェンジ | 462,600 | 1.32% | 284 | 298 | 282 | 287 | 750,200 | ▼ | -0.13% |
| 2024-09-05 | 4169 | エネチェンジ | 450,300 | 1.29% | 283 | 298 | 283 | 298 | 353,500 | ▼ | -0.03% |
| 2024-09-06 | 4169 | エネチェンジ | 454,100 | 1.30% | 294 | 298 | 285 | 290 | 328,500 | ▲ | 0.01% |
| 2024-09-09 | 4169 | エネチェンジ | 416,100 | 1.19% | 274 | 298 | 270 | 297 | 425,300 | ▼ | -0.11% |
| 2024-09-10 | 4169 | エネチェンジ | 372,200 | 1.06% | 300 | 303 | 291 | 292 | 321,600 | ▼ | -0.12% |
| 2024-09-11 | 4169 | エネチェンジ | 391,000 | 1.12% | 292 | 296 | 276 | 283 | 323,800 | ▲ | 0.06% |
| 2024-09-17 | 4169 | エネチェンジ | 428,700 | 1.23% | 274 | 274 | 256 | 256 | 656,900 | ▲ | 0.1% |
| 2024-09-20 | 4169 | エネチェンジ | 464,600 | 1.33% | 261 | 266 | 259 | 266 | 232,500 | ▲ | 0.1% |
| 2024-09-24 | 4169 | エネチェンジ | 397,300 | 1.13% | 267 | 268 | 258 | 260 | 231,900 | ▼ | -0.2% |
| 2024-09-26 | 4169 | エネチェンジ | 377,800 | 1.08% | 258 | 261 | 252 | 253 | 284,700 | ▼ | -0.04% |
| 2024-10-01 | 4169 | エネチェンジ | 332,200 | 0.95% | 257 | 266 | 256 | 262 | 174,400 | ▼ | -0.13% |
| 2024-10-02 | 4169 | エネチェンジ | 359,900 | 1.03% | 260 | 260 | 247 | 247 | 419,800 | ▲ | 0.08% |
| 2024-10-07 | 4169 | エネチェンジ | 345,200 | 0.98% | 284 | 303 | 282 | 283 | 1,592,000 | ▼ | -0.05% |
| 2024-10-10 | 4169 | エネチェンジ | 350,600 | 1.00% | 288 | 289 | 278 | 280 | 182,200 | ▲ | 0.02% |
| 2024-10-11 | 4169 | エネチェンジ | 340,400 | 0.97% | 278 | 282 | 276 | 277 | 120,600 | ▼ | -0.03% |
| 2024-10-21 | 4169 | エネチェンジ | 308,800 | 0.88% | 263 | 272 | 263 | 268 | 130,600 | ▼ | -0.08% |
| 2024-10-22 | 4169 | エネチェンジ | 320,600 | 0.91% | 269 | 273 | 259 | 259 | 107,800 | ▲ | 0.03% |
| 2024-10-23 | 4169 | エネチェンジ | 313,000 | 0.89% | 260 | 260 | 254 | 254 | 108,300 | ▼ | -0.02% |
| 2024-10-24 | 4169 | エネチェンジ | 314,600 | 0.90% | 259 | 260 | 249 | 259 | 142,000 | ▲ | 0.01% |
| 2024-10-25 | 4169 | エネチェンジ | 311,200 | 0.89% | 255 | 257 | 251 | 251 | 103,800 | ▼ | -0.01% |
| 2024-11-01 | 4169 | エネチェンジ | 277,300 | 0.79% | 278 | 286 | 277 | 284 | 133,800 | ▼ | -0.09% |
| 2024-11-05 | 4169 | エネチェンジ | 280,400 | 0.80% | 283 | 283 | 275 | 276 | 67,300 | ▲ | 0.01% |
| 2024-11-06 | 4169 | エネチェンジ | 276,600 | 0.79% | 275 | 278 | 267 | 275 | 149,900 | ▼ | -0.01% |
| 2024-11-11 | 4169 | エネチェンジ | 219,500 | 0.62% | 281 | 312 | 281 | 308 | 755,400 | ▼ | -0.17% |
| 2024-11-18 | 4169 | エネチェンジ | 206,500 | 0.59% | 288 | 308 | 282 | 291 | 333,600 | ▼ | -0.03% |
| 2024-11-20 | 4169 | エネチェンジ | 173,100 | 0.49% | 318 | 326 | 310 | 320 | 274,400 | ▼ | -0.09% |
| 2024-11-25 | 4169 | エネチェンジ | 197,400 | 0.56% | 340 | 372 | 336 | 367 | 1,180,900 | ▲ | 0.07% |
| 2024-12-04 | 4169 | エネチェンジ | 221,800 | 0.63% | 345 | 345 | 322 | 323 | 1,268,500 | ▲ | 0.06% |
| 2024-12-05 | 4169 | エネチェンジ | 202,600 | 0.57% | 319 | 329 | 319 | 327 | 384,000 | ▼ | -0.06% |
| 2024-12-13 | 4169 | エネチェンジ | 156,700 | 0.44% | 350 | 362 | 347 | 353 | 384,100 | ▼ | -0.12% |
| 2024-03-01 | 4173 | ＷＡＣＵＬ | 46,000 | 0.64% | 612 | 619 | 579 | 584 | 256,300 | ▼ | -0.06% |
| 2024-03-04 | 4173 | ＷＡＣＵＬ | 50,500 | 0.70% | 589 | 596 | 579 | 585 | 187,400 | ▲ | 0.05% |
| 2024-03-05 | 4173 | ＷＡＣＵＬ | 45,100 | 0.63% | 577 | 594 | 563 | 593 | 159,900 | ▼ | -0.06% |
| 2024-03-06 | 4173 | ＷＡＣＵＬ | 54,700 | 0.76% | 603 | 617 | 594 | 613 | 340,600 | ▲ | 0.13% |
| 2024-03-07 | 4173 | ＷＡＣＵＬ | 63,900 | 0.89% | 605 | 610 | 577 | 587 | 213,000 | ▲ | 0.13% |
| 2024-03-08 | 4173 | ＷＡＣＵＬ | 68,000 | 0.95% | 580 | 585 | 570 | 570 | 85,300 | ▲ | 0.05% |
| 2024-03-11 | 4173 | ＷＡＣＵＬ | 62,800 | 0.87% | 555 | 567 | 552 | 564 | 89,900 | ▼ | -0.07% |
| 2024-03-13 | 4173 | ＷＡＣＵＬ | 50,900 | 0.71% | 579 | 580 | 553 | 559 | 76,600 | ▼ | -0.16% |
| 2024-03-14 | 4173 | ＷＡＣＵＬ | 47,300 | 0.66% | 559 | 562 | 550 | 560 | 44,400 | ▼ | -0.04% |
| 2024-03-18 | 4173 | ＷＡＣＵＬ | 37,700 | 0.52% | 527 | 544 | 526 | 530 | 126,400 | ▼ | -0.14% |
| 2024-03-26 | 4173 | ＷＡＣＵＬ | 35,500 | 0.49% | 522 | 525 | 518 | 525 | 51,900 | ▼ | -0.03% |
| 2024-03-27 | 4173 | ＷＡＣＵＬ | 36,000 | 0.50% | 523 | 534 | 520 | 528 | 43,600 | ▲ | 0.01% |
| 2024-03-29 | 4173 | ＷＡＣＵＬ | 35,400 | 0.49% | 523 | 531 | 522 | 530 | 33,100 | ▼ | -0.01% |
| 2024-04-01 | 4173 | ＷＡＣＵＬ | 36,200 | 0.50% | 530 | 531 | 518 | 518 | 73,600 | ▲ | 0.01% |
| 2024-04-05 | 4173 | ＷＡＣＵＬ | 32,200 | 0.45% | 498 | 501 | 492 | 492 | 54,600 | ▼ | -0.04% |
| 2024-06-14 | 4173 | ＷＡＣＵＬ | 36,000 | 0.50% | 469 | 478 | 461 | 478 | 19,100 | ▲ | 0.09% |
| 2024-06-20 | 4173 | ＷＡＣＵＬ | 43,200 | 0.60% | 474 | 475 | 469 | 475 | 9,100 | ▲ | 0.09% |
| 2024-07-02 | 4173 | ＷＡＣＵＬ | 42,100 | 0.58% | 488 | 506 | 488 | 502 | 72,300 | ▼ | -0.02% |
| 2024-07-04 | 4173 | ＷＡＣＵＬ | 47,500 | 0.66% | 505 | 510 | 497 | 499 | 26,100 | ▲ | 0.08% |
| 2024-07-08 | 4173 | ＷＡＣＵＬ | 54,900 | 0.76% | 514 | 514 | 508 | 514 | 69,100 | ▲ | 0.09% |
| 2024-07-09 | 4173 | ＷＡＣＵＬ | 63,000 | 0.88% | 517 | 517 | 505 | 516 | 138,800 | ▲ | 0.12% |
| 2024-07-10 | 4173 | ＷＡＣＵＬ | 64,500 | 0.90% | 448 | 461 | 443 | 449 | 419,200 | ▲ | 0.02% |
| 2024-07-12 | 4173 | ＷＡＣＵＬ | 62,400 | 0.87% | 438 | 450 | 438 | 445 | 65,200 | ▼ | -0.03% |
| 2024-07-23 | 4173 | ＷＡＣＵＬ | 65,700 | 0.92% | 432 | 439 | 430 | 430 | 32,900 | ▲ | 0.05% |
| 2024-08-06 | 4173 | ＷＡＣＵＬ | 58,600 | 0.82% | 327 | 340 | 305 | 310 | 116,700 | ▼ | -0.1% |
| 2024-08-07 | 4173 | ＷＡＣＵＬ | 55,700 | 0.78% | 304 | 339 | 304 | 336 | 91,900 | ▼ | -0.03% |
| 2024-08-09 | 4173 | ＷＡＣＵＬ | 57,400 | 0.80% | 351 | 355 | 331 | 341 | 19,800 | ▲ | 0.02% |
| 2024-08-13 | 4173 | ＷＡＣＵＬ | 53,100 | 0.74% | 343 | 358 | 342 | 354 | 30,100 | ▼ | -0.06% |
| 2024-08-14 | 4173 | ＷＡＣＵＬ | 47,700 | 0.66% | 354 | 367 | 351 | 367 | 36,000 | ▼ | -0.07% |
| 2024-09-30 | 4173 | ＷＡＣＵＬ | 42,800 | 0.59% | 375 | 385 | 375 | 381 | 18,100 | ▼ | -0.07% |
| 2024-10-08 | 4173 | ＷＡＣＵＬ | 43,600 | 0.61% | 387 | 388 | 361 | 372 | 70,800 | ▲ | 0.02% |
| 2024-10-09 | 4173 | ＷＡＣＵＬ | 39,700 | 0.55% | 360 | 370 | 350 | 360 | 76,600 | ▼ | -0.05% |
| 2024-10-10 | 4173 | ＷＡＣＵＬ | 33,600 | 0.47% | 360 | 363 | 348 | 348 | 46,800 | ▼ | -0.08% |
| 2024-11-11 | 4176 | ココナラ | 119,980 | 0.50% | 319 | 323 | 316 | 323 | 379,500 | ▲ | 0.2% |
| 2024-11-12 | 4176 | ココナラ | 180,380 | 0.75% | 324 | 330 | 315 | 316 | 422,800 | ▲ | 0.25% |
| 2024-11-14 | 4176 | ココナラ | 228,680 | 0.95% | 323 | 324 | 315 | 317 | 196,200 | ▲ | 0.19% |
| 2024-11-15 | 4176 | ココナラ | 246,180 | 1.02% | 314 | 319 | 312 | 317 | 233,200 | ▲ | 0.07% |
| 2024-11-19 | 4176 | ココナラ | 222,980 | 0.93% | 328 | 335 | 328 | 333 | 242,700 | ▼ | -0.08% |
| 2024-12-02 | 4176 | ココナラ | 198,280 | 0.82% | 349 | 358 | 344 | 354 | 410,700 | ▼ | -0.11% |
| 2024-12-04 | 4176 | ココナラ | 252,880 | 1.05% | 362 | 371 | 359 | 369 | 450,400 | ▲ | 0.23% |
| 2024-12-10 | 4176 | ココナラ | 266,380 | 1.11% | 407 | 417 | 405 | 407 | 536,300 | ▲ | 0.06% |
| 2024-12-11 | 4176 | ココナラ | 252,780 | 1.05% | 401 | 415 | 384 | 400 | 483,300 | ▼ | -0.06% |
| 2024-12-12 | 4176 | ココナラ | 166,880 | 0.69% | 398 | 421 | 396 | 416 | 465,500 | ▼ | -0.36% |
| 2024-12-18 | 4176 | ココナラ | 133,080 | 0.55% | 415 | 417 | 405 | 412 | 179,600 | ▼ | -0.13% |
| 2024-12-19 | 4176 | ココナラ | 155,380 | 0.64% | 404 | 413 | 395 | 395 | 339,200 | ▲ | 0.08% |
| 2024-12-20 | 4176 | ココナラ | 140,880 | 0.58% | 387 | 401 | 387 | 392 | 256,800 | ▼ | -0.06% |
| 2024-12-26 | 4176 | ココナラ | 104,980 | 0.43% | 387 | 392 | 375 | 376 | 281,700 | ▼ | -0.14% |
| 2025-01-21 | 4176 | ココナラ | 121,080 | 0.50% | 352 | 352 | 343 | 348 | 121,700 | ▲ | 0.07% |
| 2025-01-22 | 4176 | ココナラ | 119,480 | 0.49% | 346 | 350 | 342 | 343 | 94,300 | ▼ | -0.01% |
| 2025-01-23 | 4176 | ココナラ | 131,880 | 0.55% | 343 | 344 | 332 | 333 | 122,500 | ▲ | 0.06% |
| 2025-01-24 | 4176 | ココナラ | 92,580 | 0.38% | 336 | 350 | 335 | 349 | 219,500 | ▼ | -0.17% |
| 2025-04-24 | 4176 | ココナラ | 183,480 | 0.76% | 319 | 335 | 292 | 335 | 13,358,100 | ▲ | 0.76% |
| 2025-04-25 | 4176 | ココナラ | 136,480 | 0.56% | 340 | 413 | 337 | 381 | 35,931,900 | ▼ | -0.19% |
| 2025-04-28 | 4176 | ココナラ | 359,880 | 1.50% | 369 | 453 | 364 | 453 | 26,911,700 | ▲ | 0.94% |
| 2025-04-30 | 4176 | ココナラ | 509,880 | 2.12% | 484 | 507 | 415 | 415 | 23,326,800 | ▲ | 0.62% |
| 2025-05-01 | 4176 | ココナラ | 451,180 | 1.88% | 402 | 437 | 379 | 406 | 11,844,100 | ▼ | -0.24% |
| 2025-05-02 | 4176 | ココナラ | 467,880 | 1.95% | 404 | 409 | 372 | 372 | 4,938,500 | ▲ | 0.07% |
| 2025-05-08 | 4176 | ココナラ | 425,280 | 1.77% | 373 | 394 | 364 | 365 | 3,506,300 | ▼ | -0.17% |
| 2025-05-09 | 4176 | ココナラ | 333,980 | 1.39% | 365 | 395 | 362 | 386 | 4,049,200 | ▼ | -0.38% |
| 2025-05-12 | 4176 | ココナラ | 374,180 | 1.55% | 385 | 405 | 379 | 384 | 2,828,600 | ▲ | 0.16% |
| 2025-05-13 | 4176 | ココナラ | 358,080 | 1.49% | 389 | 392 | 372 | 372 | 1,636,800 | ▼ | -0.06% |
| 2025-05-14 | 4176 | ココナラ | 312,280 | 1.30% | 371 | 374 | 361 | 364 | 931,000 | ▼ | -0.18% |
| 2025-05-15 | 4176 | ココナラ | 255,980 | 1.06% | 360 | 378 | 358 | 375 | 922,900 | ▼ | -0.24% |
| 2025-05-16 | 4176 | ココナラ | 213,980 | 0.89% | 372 | 386 | 364 | 383 | 1,073,100 | ▼ | -0.17% |
| 2025-05-20 | 4176 | ココナラ | 169,080 | 0.70% | 357 | 358 | 342 | 346 | 1,111,400 | ▼ | -0.19% |
| 2025-05-21 | 4176 | ココナラ | 207,080 | 0.86% | 354 | 355 | 342 | 350 | 692,500 | ▲ | 0.16% |
| 2025-05-22 | 4176 | ココナラ | 223,180 | 0.93% | 343 | 358 | 343 | 351 | 667,400 | ▲ | 0.07% |
| 2025-05-26 | 4176 | ココナラ | 245,880 | 1.02% | 343 | 355 | 343 | 347 | 532,500 | ▲ | 0.08% |
| 2025-05-27 | 4176 | ココナラ | 214,880 | 0.89% | 348 | 359 | 348 | 359 | 421,100 | ▼ | -0.13% |
| 2025-05-29 | 4176 | ココナラ | 188,580 | 0.78% | 362 | 363 | 343 | 349 | 623,200 | ▼ | -0.1% |
| 2025-05-30 | 4176 | ココナラ | 161,880 | 0.67% | 344 | 352 | 344 | 347 | 350,200 | ▼ | -0.1% |
| 2025-06-02 | 4176 | ココナラ | 179,380 | 0.74% | 345 | 353 | 344 | 353 | 304,200 | ▲ | 0.06% |
| 2025-06-04 | 4176 | ココナラ | 195,980 | 0.81% | 358 | 363 | 355 | 355 | 456,000 | ▲ | 0.07% |
| 2024-04-26 | 4179 | ジーネクスト | 25,500 | 0.60% | 318 | 357 | 313 | 318 | 1,123,300 | ▲ | 0.14% |
| 2024-05-15 | 4179 | ジーネクスト | 23,600 | 0.55% | 308 | 339 | 307 | 331 | 131,800 | ▼ | -0.04% |
| 2024-06-10 | 4179 | ジーネクスト | 20,800 | 0.49% | 266 | 269 | 263 | 265 | 13,400 | ▼ | -0.06% |
| 2024-06-13 | 4179 | ジーネクスト | 21,400 | 0.50% | 305 | 345 | 296 | 311 | 1,650,500 | ▲ | 0.01% |
| 2024-06-14 | 4179 | ジーネクスト | 20,100 | 0.47% | 302 | 304 | 283 | 296 | 216,200 | ▼ | -0.03% |
| 2025-04-14 | 4179 | ジーネクスト | 40,300 | 0.76% | 295 | 365 | 293 | 305 | 2,433,700 | ▲ | 0.76% |
| 2025-04-15 | 4179 | ジーネクスト | 70,700 | 1.33% | 306 | 325 | 302 | 308 | 617,900 | ▲ | 0.57% |
| 2025-04-16 | 4179 | ジーネクスト | 83,000 | 1.57% | 314 | 375 | 308 | 329 | 4,810,600 | ▲ | 0.24% |
| 2025-04-17 | 4179 | ジーネクスト | 91,500 | 1.73% | 330 | 345 | 287 | 296 | 728,500 | ▲ | 0.15% |
| 2025-04-18 | 4179 | ジーネクスト | 109,300 | 2.06% | 300 | 310 | 290 | 290 | 156,600 | ▲ | 0.33% |
| 2025-04-21 | 4179 | ジーネクスト | 107,700 | 1.98% | 283 | 315 | 282 | 297 | 359,300 | ▼ | -0.08% |
| 2025-04-22 | 4179 | ジーネクスト | 109,400 | 2.01% | 296 | 308 | 296 | 297 | 47,800 | ▲ | 0.02% |
| 2025-04-24 | 4179 | ジーネクスト | 104,300 | 1.92% | 300 | 303 | 297 | 297 | 45,000 | ▼ | -0.08% |
| 2025-04-25 | 4179 | ジーネクスト | 95,900 | 1.76% | 300 | 306 | 299 | 301 | 48,300 | ▼ | -0.15% |
| 2025-05-08 | 4179 | ジーネクスト | 92,000 | 1.69% | 309 | 310 | 301 | 306 | 41,700 | ▼ | -0.07% |
| 2025-05-12 | 4179 | ジーネクスト | 86,500 | 1.59% | 304 | 308 | 298 | 300 | 28,600 | ▼ | -0.09% |
| 2025-05-14 | 4179 | ジーネクスト | 77,000 | 1.41% | 301 | 309 | 298 | 301 | 65,900 | ▼ | -0.18% |
| 2025-05-15 | 4179 | ジーネクスト | 75,600 | 1.39% | 302 | 308 | 302 | 304 | 15,800 | ▼ | -0.02% |
| 2025-05-20 | 4179 | ジーネクスト | 68,300 | 1.25% | 312 | 324 | 312 | 317 | 91,000 | ▼ | -0.13% |
| 2025-05-21 | 4179 | ジーネクスト | 62,700 | 1.15% | 321 | 323 | 313 | 314 | 43,800 | ▼ | -0.1% |
| 2025-05-27 | 4179 | ジーネクスト | 55,300 | 1.01% | 319 | 338 | 317 | 334 | 102,600 | ▼ | -0.13% |
| 2025-05-28 | 4179 | ジーネクスト | 51,000 | 0.93% | 336 | 339 | 327 | 327 | 60,900 | ▼ | -0.07% |
| 2025-05-30 | 4179 | ジーネクスト | 45,900 | 0.84% | 325 | 331 | 325 | 331 | 15,700 | ▼ | -0.09% |
| 2025-06-03 | 4179 | ジーネクスト | 18,000 | 0.33% | 347 | 350 | 324 | 331 | 431,800 | ▼ | -0.51% |
| 2024-06-13 | 4180 | Ａｐｐｉｅｒ | 562,375 | 0.55% | 1,279 | 1,328 | 1,272 | 1,310 | 1,907,900 | ▲ | 0.31% |
| 2024-06-14 | 4180 | Ａｐｐｉｅｒ | 742,667 | 0.72% | 1,291 | 1,334 | 1,282 | 1,310 | 1,596,200 | ▲ | 0.16% |
| 2024-06-18 | 4180 | Ａｐｐｉｅｒ | 851,448 | 0.83% | 1,257 | 1,266 | 1,201 | 1,224 | 1,411,600 | ▲ | 0.1% |
| 2024-06-20 | 4180 | Ａｐｐｉｅｒ | 769,248 | 0.75% | 1,174 | 1,201 | 1,165 | 1,180 | 859,600 | ▼ | -0.07% |
| 2024-06-21 | 4180 | Ａｐｐｉｅｒ | 919,248 | 0.90% | 1,198 | 1,226 | 1,174 | 1,180 | 1,416,400 | ▲ | 0.15% |
| 2024-06-24 | 4180 | Ａｐｐｉｅｒ | 1,113,148 | 1.09% | 1,200 | 1,252 | 1,186 | 1,224 | 1,488,300 | ▲ | 0.19% |
| 2024-06-25 | 4180 | Ａｐｐｉｅｒ | 1,217,748 | 1.19% | 1,225 | 1,236 | 1,203 | 1,211 | 892,900 | ▲ | 0.09% |
| 2024-06-26 | 4180 | Ａｐｐｉｅｒ | 1,290,948 | 1.26% | 1,207 | 1,221 | 1,199 | 1,204 | 692,900 | ▲ | 0.07% |
| 2024-06-27 | 4180 | Ａｐｐｉｅｒ | 0 | 0.00% | 1,200 | 1,210 | 1,182 | 1,196 | 951,900 | ▼ | -1.26% |
| 2024-07-03 | 4180 | Ａｐｐｉｅｒ | 541,748 | 0.53% | 1,200 | 1,248 | 1,197 | 1,212 | 1,324,700 | ▲ | 0.1% |
| 2024-07-04 | 4180 | Ａｐｐｉｅｒ | 0 | 0.00% | 1,229 | 1,232 | 1,209 | 1,218 | 709,400 | ▼ | -0.53% |
| 2024-08-07 | 4180 | Ａｐｐｉｅｒ | 578,348 | 0.56% | 1,088 | 1,154 | 1,087 | 1,117 | 1,731,500 | ▲ | 0.18% |
| 2024-08-08 | 4180 | Ａｐｐｉｅｒ | 693,948 | 0.67% | 1,106 | 1,150 | 1,102 | 1,139 | 1,022,600 | ▲ | 0.1% |
| 2024-08-09 | 4180 | Ａｐｐｉｅｒ | 878,348 | 0.86% | 1,214 | 1,239 | 1,181 | 1,207 | 2,049,200 | ▲ | 0.18% |
| 2024-08-13 | 4180 | Ａｐｐｉｅｒ | 1,063,848 | 1.04% | 1,210 | 1,277 | 1,210 | 1,273 | 1,901,900 | ▲ | 0.18% |
| 2024-08-15 | 4180 | Ａｐｐｉｅｒ | 1,283,848 | 1.25% | 1,550 | 1,581 | 1,395 | 1,414 | 4,600,800 | ▲ | 0.2% |
| 2024-08-19 | 4180 | Ａｐｐｉｅｒ | 1,354,548 | 1.32% | 1,445 | 1,512 | 1,436 | 1,438 | 1,859,500 | ▲ | 0.07% |
| 2024-08-21 | 4180 | Ａｐｐｉｅｒ | 1,434,348 | 1.40% | 1,491 | 1,536 | 1,484 | 1,495 | 981,900 | ▲ | 0.07% |
| 2024-08-23 | 4180 | Ａｐｐｉｅｒ | 1,738,248 | 1.70% | 1,580 | 1,610 | 1,546 | 1,605 | 1,663,100 | ▲ | 0.3% |
| 2024-08-26 | 4180 | Ａｐｐｉｅｒ | 1,874,048 | 1.83% | 1,658 | 1,696 | 1,650 | 1,690 | 2,231,200 | ▲ | 0.13% |
| 2024-08-30 | 4180 | Ａｐｐｉｅｒ | 2,077,348 | 2.03% | 1,640 | 1,643 | 1,621 | 1,642 | 757,400 | ▲ | 0.12% |
| 2024-09-03 | 4180 | Ａｐｐｉｅｒ | 2,033,848 | 1.99% | 1,650 | 1,722 | 1,650 | 1,700 | 1,145,800 | ▼ | -0.03% |
| 2024-09-05 | 4180 | Ａｐｐｉｅｒ | 2,046,648 | 2.00% | 1,585 | 1,685 | 1,583 | 1,641 | 998,700 | ▲ | 0.01% |
| 2024-09-13 | 4180 | Ａｐｐｉｅｒ | 1,698,648 | 1.66% | 1,731 | 1,733 | 1,687 | 1,687 | 984,000 | ▼ | -0.34% |
| 2024-09-18 | 4180 | Ａｐｐｉｅｒ | 1,783,048 | 1.74% | 1,750 | 1,778 | 1,681 | 1,685 | 1,076,800 | ▲ | 0.08% |
| 2024-09-19 | 4180 | Ａｐｐｉｅｒ | 1,727,048 | 1.69% | 1,705 | 1,756 | 1,694 | 1,751 | 945,600 | ▼ | -0.05% |
| 2024-09-20 | 4180 | Ａｐｐｉｅｒ | 1,745,448 | 1.70% | 1,754 | 1,785 | 1,741 | 1,745 | 1,161,700 | ▲ | 0.01% |
| 2024-09-27 | 4180 | Ａｐｐｉｅｒ | 1,863,948 | 1.82% | 1,819 | 1,848 | 1,802 | 1,836 | 844,900 | ▲ | 0.12% |
| 2024-10-03 | 4180 | Ａｐｐｉｅｒ | 1,817,948 | 1.77% | 1,736 | 1,747 | 1,693 | 1,727 | 909,900 | ▼ | -0.05% |
| 2024-10-07 | 4180 | Ａｐｐｉｅｒ | 1,691,848 | 1.65% | 1,695 | 1,739 | 1,692 | 1,728 | 763,400 | ▼ | -0.12% |
| 2024-10-08 | 4180 | Ａｐｐｉｅｒ | 1,570,648 | 1.53% | 1,740 | 1,754 | 1,707 | 1,710 | 750,600 | ▼ | -0.11% |
| 2024-10-09 | 4180 | Ａｐｐｉｅｒ | 1,662,348 | 1.62% | 1,721 | 1,734 | 1,706 | 1,711 | 522,900 | ▲ | 0.09% |
| 2024-10-10 | 4180 | Ａｐｐｉｅｒ | 1,591,648 | 1.55% | 1,720 | 1,730 | 1,704 | 1,706 | 461,000 | ▼ | -0.07% |
| 2024-10-21 | 4180 | Ａｐｐｉｅｒ | 1,510,748 | 1.47% | 1,733 | 1,794 | 1,729 | 1,748 | 797,600 | ▼ | -0.08% |
| 2024-10-22 | 4180 | Ａｐｐｉｅｒ | 1,562,848 | 1.52% | 1,740 | 1,740 | 1,641 | 1,657 | 1,173,400 | ▲ | 0.05% |
| 2024-10-23 | 4180 | Ａｐｐｉｅｒ | 1,465,948 | 1.43% | 1,657 | 1,676 | 1,615 | 1,616 | 809,600 | ▼ | -0.09% |
| 2024-10-28 | 4180 | Ａｐｐｉｅｒ | 1,419,648 | 1.38% | 1,557 | 1,627 | 1,543 | 1,627 | 807,200 | ▼ | -0.05% |
| 2024-10-29 | 4180 | Ａｐｐｉｅｒ | 1,256,648 | 1.22% | 1,620 | 1,652 | 1,603 | 1,641 | 549,100 | ▼ | -0.15% |
| 2024-10-30 | 4180 | Ａｐｐｉｅｒ | 1,137,748 | 1.11% | 1,667 | 1,667 | 1,635 | 1,644 | 708,000 | ▼ | -0.1% |
| 2024-10-31 | 4180 | Ａｐｐｉｅｒ | 1,359,348 | 1.33% | 1,624 | 1,675 | 1,624 | 1,666 | 501,800 | ▲ | 0.21% |
| 2024-11-05 | 4180 | Ａｐｐｉｅｒ | 1,318,448 | 1.29% | 1,610 | 1,637 | 1,588 | 1,621 | 403,000 | ▼ | -0.04% |
| 2024-11-06 | 4180 | Ａｐｐｉｅｒ | 1,104,748 | 1.08% | 1,627 | 1,648 | 1,613 | 1,632 | 558,800 | ▼ | -0.2% |
| 2024-11-11 | 4180 | Ａｐｐｉｅｒ | 1,124,348 | 1.10% | 1,688 | 1,700 | 1,666 | 1,700 | 776,500 | ▲ | 0.02% |
| 2024-11-14 | 4180 | Ａｐｐｉｅｒ | 1,245,648 | 1.21% | 1,674 | 1,702 | 1,650 | 1,687 | 1,089,500 | ▲ | 0.1% |
| 2024-11-15 | 4180 | Ａｐｐｉｅｒ | 1,458,748 | 1.42% | 1,527 | 1,564 | 1,487 | 1,517 | 3,014,500 | ▲ | 0.2% |
| 2024-11-18 | 4180 | Ａｐｐｉｅｒ | 1,536,848 | 1.50% | 1,518 | 1,576 | 1,502 | 1,544 | 1,065,600 | ▲ | 0.08% |
| 2024-11-19 | 4180 | Ａｐｐｉｅｒ | 1,520,448 | 1.48% | 1,553 | 1,562 | 1,520 | 1,544 | 1,010,400 | ▼ | -0.02% |
| 2024-11-20 | 4180 | Ａｐｐｉｅｒ | 1,560,048 | 1.52% | 1,532 | 1,537 | 1,458 | 1,462 | 1,903,500 | ▲ | 0.04% |
| 2024-11-21 | 4180 | Ａｐｐｉｅｒ | 1,409,248 | 1.37% | 1,479 | 1,486 | 1,433 | 1,458 | 977,300 | ▼ | -0.14% |
| 2024-11-22 | 4180 | Ａｐｐｉｅｒ | 1,276,748 | 1.24% | 1,476 | 1,483 | 1,410 | 1,417 | 1,217,800 | ▼ | -0.13% |
| 2024-11-25 | 4180 | Ａｐｐｉｅｒ | 1,187,848 | 1.16% | 1,415 | 1,469 | 1,404 | 1,457 | 1,409,400 | ▼ | -0.08% |
| 2024-11-26 | 4180 | Ａｐｐｉｅｒ | 1,116,317 | 1.09% | 1,475 | 1,476 | 1,430 | 1,453 | 598,100 | ▼ | -0.06% |
| 2024-11-27 | 4180 | Ａｐｐｉｅｒ | 1,130,317 | 1.10% | 1,455 | 1,460 | 1,419 | 1,438 | 580,300 | ▲ | 0.01% |
| 2024-11-28 | 4180 | Ａｐｐｉｅｒ | 1,093,417 | 1.06% | 1,430 | 1,453 | 1,415 | 1,440 | 581,800 | ▼ | -0.04% |
| 2024-12-02 | 4180 | Ａｐｐｉｅｒ | 797,417 | 0.78% | 1,423 | 1,442 | 1,397 | 1,438 | 1,062,100 | ▼ | -0.28% |
| 2024-12-04 | 4180 | Ａｐｐｉｅｒ | 698,599 | 0.68% | 1,377 | 1,385 | 1,360 | 1,373 | 1,378,600 | ▼ | -0.09% |
| 2024-12-05 | 4180 | Ａｐｐｉｅｒ | 601,599 | 0.58% | 1,384 | 1,404 | 1,377 | 1,397 | 1,005,600 | ▼ | -0.1% |
| 2024-12-09 | 4180 | Ａｐｐｉｅｒ | 660,199 | 0.64% | 1,400 | 1,432 | 1,391 | 1,397 | 968,500 | ▲ | 0.06% |
| 2024-12-11 | 4180 | Ａｐｐｉｅｒ | 948,499 | 0.92% | 1,320 | 1,353 | 1,319 | 1,347 | 919,800 | ▲ | 0.28% |
| 2024-12-13 | 4180 | Ａｐｐｉｅｒ | 1,191,799 | 1.16% | 1,343 | 1,430 | 1,341 | 1,392 | 1,558,300 | ▲ | 0.23% |
| 2024-12-16 | 4180 | Ａｐｐｉｅｒ | 1,317,999 | 1.28% | 1,396 | 1,408 | 1,388 | 1,395 | 1,026,000 | ▲ | 0.12% |
| 2024-12-17 | 4180 | Ａｐｐｉｅｒ | 1,482,699 | 1.45% | 1,400 | 1,426 | 1,380 | 1,400 | 1,296,000 | ▲ | 0.16% |
| 2024-12-18 | 4180 | Ａｐｐｉｅｒ | 1,621,099 | 1.58% | 1,408 | 1,467 | 1,407 | 1,434 | 1,575,500 | ▲ | 0.13% |
| 2024-12-19 | 4180 | Ａｐｐｉｅｒ | 1,825,199 | 1.78% | 1,374 | 1,434 | 1,370 | 1,401 | 1,799,300 | ▲ | 0.19% |
| 2024-12-20 | 4180 | Ａｐｐｉｅｒ | 1,901,899 | 1.86% | 1,417 | 1,522 | 1,416 | 1,522 | 2,891,700 | ▲ | 0.08% |
| 2024-12-23 | 4180 | Ａｐｐｉｅｒ | 2,066,999 | 2.02% | 1,533 | 1,543 | 1,482 | 1,513 | 1,755,100 | ▲ | 0.15% |
| 2024-12-26 | 4180 | Ａｐｐｉｅｒ | 2,160,899 | 2.11% | 1,505 | 1,512 | 1,466 | 1,479 | 744,100 | ▲ | 0.08% |
| 2025-01-08 | 4180 | Ａｐｐｉｅｒ | 2,293,399 | 2.24% | 1,438 | 1,449 | 1,425 | 1,449 | 579,500 | ▲ | 0.13% |
| 2025-01-14 | 4180 | Ａｐｐｉｅｒ | 2,433,099 | 2.38% | 1,450 | 1,456 | 1,420 | 1,441 | 683,900 | ▲ | 0.13% |
| 2025-01-15 | 4180 | Ａｐｐｉｅｒ | 2,492,199 | 2.43% | 1,425 | 1,451 | 1,425 | 1,448 | 497,600 | ▲ | 0.05% |
| 2025-01-20 | 4180 | Ａｐｐｉｅｒ | 2,607,099 | 2.55% | 1,380 | 1,399 | 1,374 | 1,394 | 711,800 | ▲ | 0.11% |
| 2025-01-22 | 4180 | Ａｐｐｉｅｒ | 2,699,499 | 2.63% | 1,414 | 1,420 | 1,396 | 1,411 | 581,400 | ▲ | 0.08% |
| 2025-01-27 | 4180 | Ａｐｐｉｅｒ | 2,965,699 | 2.89% | 1,496 | 1,528 | 1,458 | 1,461 | 1,220,500 | ▲ | 0.26% |
| 2025-01-29 | 4180 | Ａｐｐｉｅｒ | 2,817,099 | 2.75% | 1,675 | 1,814 | 1,658 | 1,736 | 5,539,400 | ▼ | -0.14% |
| 2025-01-30 | 4180 | Ａｐｐｉｅｒ | 2,693,799 | 2.63% | 1,696 | 1,714 | 1,636 | 1,645 | 1,941,800 | ▼ | -0.12% |
| 2025-01-31 | 4180 | Ａｐｐｉｅｒ | 2,656,999 | 2.59% | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 | ▼ | -0.04% |
| 2025-01-31 | 4180 | Ａｐｐｉｅｒ | 2,656,999 | 2.59% | 1,653 | 1,659 | 1,602 | 1,621 | 1,289,400 | ▼ | -0.04% |
| 2025-02-04 | 4180 | Ａｐｐｉｅｒ | 2,548,599 | 2.49% | 1,580 | 1,588 | 1,531 | 1,554 | 781,000 | ▼ | -0.09% |
| 2025-02-04 | 4180 | Ａｐｐｉｅｒ | 2,548,599 | 2.49% | 1,580 | 1,588 | 1,531 | 1,554 | 781,000 | ▼ | -0.09% |
| 2025-02-05 | 4180 | Ａｐｐｉｅｒ | 2,689,299 | 2.62% | 1,565 | 1,581 | 1,540 | 1,549 | 560,300 | ▲ | 0.12% |
| 2025-02-05 | 4180 | Ａｐｐｉｅｒ | 2,689,299 | 2.62% | 1,565 | 1,581 | 1,540 | 1,549 | 560,300 | ▲ | 0.12% |
| 2025-02-07 | 4180 | Ａｐｐｉｅｒ | 2,874,099 | 2.80% | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 | ▲ | 0.17% |
| 2025-02-07 | 4180 | Ａｐｐｉｅｒ | 2,874,099 | 2.80% | 1,570 | 1,641 | 1,545 | 1,618 | 1,464,400 | ▲ | 0.17% |
| 2025-02-14 | 4180 | Ａｐｐｉｅｒ | 2,817,599 | 2.75% | 1,854 | 1,875 | 1,783 | 1,807 | 1,798,900 | ▼ | -0.04% |
| 2025-02-17 | 4180 | Ａｐｐｉｅｒ | 2,276,399 | 2.22% | 1,837 | 1,868 | 1,653 | 1,664 | 3,223,600 | ▼ | -0.52% |
| 2025-02-18 | 4180 | Ａｐｐｉｅｒ | 2,236,899 | 2.18% | 1,699 | 1,708 | 1,664 | 1,683 | 1,123,300 | ▼ | -0.04% |
| 2025-02-19 | 4180 | Ａｐｐｉｅｒ | 2,282,299 | 2.23% | 1,680 | 1,738 | 1,673 | 1,738 | 1,145,800 | ▲ | 0.04% |
| 2025-02-20 | 4180 | Ａｐｐｉｅｒ | 2,356,999 | 2.30% | 1,740 | 1,802 | 1,725 | 1,740 | 1,440,000 | ▲ | 0.06% |
| 2025-03-03 | 4180 | Ａｐｐｉｅｒ | 2,343,099 | 2.29% | 1,508 | 1,513 | 1,434 | 1,437 | 1,057,400 | ▼ | -0% |
| 2025-03-05 | 4180 | Ａｐｐｉｅｒ | 2,352,899 | 2.30% | 1,418 | 1,461 | 1,404 | 1,442 | 759,900 | ▲ | 0% |
| 2025-03-17 | 4180 | Ａｐｐｉｅｒ | 2,491,899 | 2.43% | 1,527 | 1,534 | 1,492 | 1,515 | 575,700 | ▲ | 0.13% |
| 2025-03-19 | 4180 | Ａｐｐｉｅｒ | 2,673,799 | 2.61% | 1,535 | 1,537 | 1,505 | 1,506 | 376,800 | ▲ | 0.17% |
| 2025-03-21 | 4180 | Ａｐｐｉｅｒ | 2,641,199 | 2.58% | 1,506 | 1,522 | 1,459 | 1,459 | 1,301,800 | ▼ | -0.02% |
| 2025-03-25 | 4180 | Ａｐｐｉｅｒ | 2,539,899 | 2.48% | 1,482 | 1,484 | 1,426 | 1,426 | 673,100 | ▼ | -0.1% |
| 2025-03-31 | 4180 | Ａｐｐｉｅｒ | 2,595,099 | 2.53% | 1,375 | 1,383 | 1,332 | 1,343 | 980,600 | ▲ | 0.04% |
| 2025-04-01 | 4180 | Ａｐｐｉｅｒ | 2,466,799 | 2.41% | 1,343 | 1,356 | 1,311 | 1,314 | 810,300 | ▼ | -0.11% |
| 2025-04-04 | 4180 | Ａｐｐｉｅｒ | 2,289,099 | 2.23% | 1,280 | 1,282 | 1,184 | 1,219 | 1,398,600 | ▼ | -0.18% |
| 2025-04-07 | 4180 | Ａｐｐｉｅｒ | 2,113,699 | 2.06% | 1,070 | 1,122 | 1,042 | 1,061 | 1,814,700 | ▼ | -0.16% |
| 2025-04-08 | 4180 | Ａｐｐｉｅｒ | 1,964,699 | 1.91% | 1,146 | 1,176 | 1,140 | 1,150 | 1,106,900 | ▼ | -0.15% |
| 2025-04-10 | 4180 | Ａｐｐｉｅｒ | 1,880,899 | 1.83% | 1,259 | 1,259 | 1,188 | 1,220 | 1,110,000 | ▼ | -0.07% |
| 2025-04-21 | 4180 | Ａｐｐｉｅｒ | 1,779,099 | 1.73% | 1,245 | 1,257 | 1,226 | 1,239 | 427,500 | ▼ | -0.1% |
| 2025-04-24 | 4180 | Ａｐｐｉｅｒ | 1,729,099 | 1.68% | 1,237 | 1,272 | 1,221 | 1,269 | 564,600 | ▼ | -0.05% |
| 2025-04-30 | 4180 | Ａｐｐｉｅｒ | 1,751,399 | 1.71% | 1,300 | 1,300 | 1,243 | 1,258 | 767,000 | ▲ | 0.03% |
| 2025-05-01 | 4180 | Ａｐｐｉｅｒ | 1,706,999 | 1.66% | 1,269 | 1,274 | 1,235 | 1,269 | 686,900 | ▼ | -0.05% |
| 2025-05-09 | 4180 | Ａｐｐｉｅｒ | 1,610,999 | 1.57% | 1,310 | 1,359 | 1,307 | 1,343 | 935,900 | ▼ | -0.08% |
| 2025-05-12 | 4180 | Ａｐｐｉｅｒ | 1,643,999 | 1.60% | 1,333 | 1,351 | 1,318 | 1,332 | 681,100 | ▲ | 0.03% |
| 2025-05-15 | 4180 | Ａｐｐｉｅｒ | 1,806,699 | 1.76% | 1,360 | 1,376 | 1,340 | 1,346 | 1,010,200 | ▲ | 0.15% |
| 2025-05-22 | 4180 | Ａｐｐｉｅｒ | 1,725,050 | 1.68% | 1,345 | 1,365 | 1,337 | 1,345 | 428,900 | ▼ | -0.08% |
| 2025-05-29 | 4180 | Ａｐｐｉｅｒ | 1,609,850 | 1.57% | 1,479 | 1,514 | 1,466 | 1,503 | 813,900 | ▼ | -0.1% |
| 2025-06-03 | 4180 | Ａｐｐｉｅｒ | 1,500,350 | 1.46% | 1,550 | 1,593 | 1,531 | 1,558 | 938,300 | ▼ | -0.11% |
| 2024-03-04 | 4186 | 東応化 | 794,125 | 0.62% | 4,850 | 4,871 | 4,660 | 4,691 | 1,864,600 | ▲ | 0.08% |
| 2024-03-05 | 4186 | 東応化 | 760,557 | 0.59% | 4,664 | 4,734 | 4,605 | 4,678 | 1,210,500 | ▼ | -0.03% |
| 2024-03-07 | 4186 | 東応化 | 581,980 | 0.45% | 4,667 | 4,689 | 4,417 | 4,439 | 2,201,700 | ▼ | -0.13% |
| 2024-05-16 | 4186 | 東応化 | 674,951 | 0.52% | 4,251 | 4,385 | 4,245 | 4,314 | 2,343,600 | ▲ | 0.05% |
| 2024-05-21 | 4186 | 東応化 | 791,051 | 0.61% | 4,448 | 4,456 | 4,266 | 4,271 | 544,800 | ▲ | 0.08% |
| 2024-05-22 | 4186 | 東応化 | 756,148 | 0.59% | 4,305 | 4,310 | 4,189 | 4,233 | 797,700 | ▼ | -0.02% |
| 2024-05-27 | 4186 | 東応化 | 628,682 | 0.49% | 4,265 | 4,267 | 4,188 | 4,210 | 406,300 | ▼ | -0.09% |
| 2024-05-30 | 4186 | 東応化 | 639,530 | 0.50% | 4,134 | 4,152 | 4,053 | 4,099 | 624,500 | ▲ | 0.01% |
| 2024-05-31 | 4186 | 東応化 | 597,595 | 0.46% | 4,091 | 4,108 | 4,035 | 4,100 | 770,600 | ▼ | -0.03% |
| 2024-08-08 | 4186 | 東応化 | 894,867 | 0.70% | 3,470 | 3,502 | 3,309 | 3,396 | 1,218,500 | ▲ | 0.7% |
| 2024-08-13 | 4186 | 東応化 | 1,067,967 | 0.83% | 3,536 | 3,626 | 3,532 | 3,600 | 719,000 | ▲ | 0.13% |
| 2024-08-14 | 4186 | 東応化 | 1,161,067 | 0.90% | 3,729 | 3,735 | 3,626 | 3,671 | 946,600 | ▲ | 0.07% |
| 2024-08-15 | 4186 | 東応化 | 1,368,867 | 1.07% | 3,761 | 3,867 | 3,712 | 3,809 | 1,072,900 | ▲ | 0.17% |
| 2024-08-16 | 4186 | 東応化 | 1,451,967 | 1.13% | 3,940 | 3,980 | 3,873 | 3,946 | 1,025,400 | ▲ | 0.05% |
| 2024-08-21 | 4186 | 東応化 | 1,362,590 | 1.06% | 3,750 | 3,786 | 3,736 | 3,749 | 621,200 | ▼ | -0.06% |
| 2024-09-02 | 4186 | 東応化 | 1,117,683 | 0.87% | 3,675 | 3,717 | 3,540 | 3,543 | 676,900 | ▼ | -0.12% |
| 2024-09-05 | 4186 | 東応化 | 1,006,948 | 0.78% | 3,230 | 3,272 | 3,187 | 3,214 | 812,500 | ▼ | -0.08% |
| 2024-09-09 | 4186 | 東応化 | 1,040,980 | 0.81% | 3,047 | 3,192 | 3,011 | 3,180 | 955,500 | ▲ | 0.03% |
| 2024-09-11 | 4186 | 東応化 | 891,480 | 0.69% | 3,171 | 3,225 | 3,116 | 3,157 | 821,500 | ▼ | -0.12% |
| 2024-09-12 | 4186 | 東応化 | 0 | 0.00% | 3,297 | 3,337 | 3,235 | 3,322 | 914,200 | ▼ | -0.69% |
| 2024-03-01 | 4187 | 大有機 | 250,674 | 1.11% | 3,325 | 3,360 | 3,265 | 3,350 | 117,500 | ▲ | 0.1% |
| 2024-03-08 | 4187 | 大有機 | 242,674 | 1.08% | 3,205 | 3,290 | 3,205 | 3,240 | 98,100 | ▼ | -0.03% |
| 2024-03-21 | 4187 | 大有機 | 216,674 | 0.96% | 3,290 | 3,315 | 3,215 | 3,225 | 213,200 | ▼ | -0.12% |
| 2024-03-25 | 4187 | 大有機 | 199,574 | 0.89% | 3,255 | 3,255 | 3,140 | 3,155 | 85,100 | ▼ | -0.06% |
| 2024-04-05 | 4187 | 大有機 | 202,374 | 0.90% | 3,130 | 3,150 | 3,065 | 3,100 | 60,100 | ▲ | 0.01% |
| 2024-04-08 | 4187 | 大有機 | 198,074 | 0.88% | 3,120 | 3,140 | 3,070 | 3,100 | 40,500 | ▼ | -0.02% |
| 2024-04-10 | 4187 | 大有機 | 201,774 | 0.90% | 3,210 | 3,250 | 3,160 | 3,160 | 50,200 | ▲ | 0.02% |
| 2024-04-19 | 4187 | 大有機 | 233,874 | 1.04% | 3,400 | 3,410 | 3,135 | 3,245 | 297,300 | ▲ | 0.14% |
| 2024-05-02 | 4187 | 大有機 | 246,574 | 1.10% | 3,215 | 3,220 | 3,180 | 3,200 | 53,200 | ▲ | 0.06% |
| 2024-05-08 | 4187 | 大有機 | 245,074 | 1.09% | 3,225 | 3,285 | 3,215 | 3,220 | 75,600 | ▼ | -0.01% |
| 2024-05-22 | 4187 | 大有機 | 246,974 | 1.10% | 3,455 | 3,455 | 3,365 | 3,395 | 57,700 | ▲ | 0.01% |
| 2024-06-03 | 4187 | 大有機 | 269,214 | 1.20% | 3,485 | 3,485 | 3,415 | 3,420 | 57,100 | ▲ | 0.09% |
| 2024-06-21 | 4187 | 大有機 | 296,314 | 1.32% | 3,550 | 3,590 | 3,525 | 3,530 | 88,100 | ▲ | 0.12% |
| 2024-06-27 | 4187 | 大有機 | 289,414 | 1.29% | 3,865 | 3,990 | 3,760 | 3,845 | 685,100 | ▼ | -0.03% |
| 2024-07-01 | 4187 | 大有機 | 300,514 | 1.34% | 3,815 | 3,920 | 3,760 | 3,790 | 166,300 | ▲ | 0.05% |
| 2024-07-11 | 4187 | 大有機 | 289,714 | 1.29% | 4,060 | 4,080 | 4,000 | 4,055 | 155,400 | ▼ | -0.05% |
| 2024-07-12 | 4187 | 大有機 | 309,714 | 1.38% | 4,100 | 4,175 | 3,940 | 4,095 | 278,400 | ▲ | 0.08% |
| 2024-07-19 | 4187 | 大有機 | 280,014 | 1.24% | 3,845 | 3,905 | 3,805 | 3,870 | 82,000 | ▼ | -0.13% |
| 2024-07-23 | 4187 | 大有機 | 242,414 | 1.08% | 3,820 | 3,830 | 3,645 | 3,645 | 124,900 | ▼ | -0.15% |
| 2024-07-24 | 4187 | 大有機 | 219,314 | 0.97% | 3,630 | 3,720 | 3,600 | 3,600 | 146,800 | ▼ | -0.11% |
| 2024-07-25 | 4187 | 大有機 | 193,314 | 0.86% | 3,535 | 3,535 | 3,375 | 3,375 | 179,700 | ▼ | -0.1% |
| 2024-07-26 | 4187 | 大有機 | 179,014 | 0.79% | 3,370 | 3,460 | 3,350 | 3,415 | 106,000 | ▼ | -0.06% |
| 2024-07-31 | 4187 | 大有機 | 152,014 | 0.67% | 3,425 | 3,505 | 3,380 | 3,490 | 104,200 | ▼ | -0.12% |
| 2024-08-08 | 4187 | 大有機 | 160,114 | 0.71% | 2,965 | 3,015 | 2,852 | 2,979 | 159,700 | ▲ | 0.03% |
| 2024-08-19 | 4187 | 大有機 | 182,314 | 0.81% | 3,285 | 3,375 | 3,255 | 3,295 | 63,400 | ▲ | 0.1% |
| 2024-09-30 | 4187 | 大有機 | 176,362 | 0.78% | 3,085 | 3,170 | 3,085 | 3,125 | 59,300 | ▼ | -0.03% |
| 2024-10-01 | 4187 | 大有機 | 199,562 | 0.89% | 3,135 | 3,245 | 3,135 | 3,205 | 57,600 | ▲ | 0.1% |
| 2024-10-02 | 4187 | 大有機 | 207,762 | 0.92% | 3,205 | 3,260 | 3,155 | 3,180 | 69,100 | ▲ | 0.03% |
| 2024-10-09 | 4187 | 大有機 | 225,562 | 1.00% | 3,280 | 3,290 | 3,230 | 3,270 | 66,500 | ▲ | 0.07% |
| 2024-10-16 | 4187 | 大有機 | 250,262 | 1.11% | 3,000 | 3,020 | 2,941 | 2,971 | 216,600 | ▲ | 0.11% |
| 2024-10-18 | 4187 | 大有機 | 241,162 | 1.07% | 2,981 | 3,000 | 2,932 | 2,972 | 122,000 | ▼ | -0.04% |
| 2024-10-21 | 4187 | 大有機 | 248,762 | 1.11% | 2,967 | 3,020 | 2,951 | 3,005 | 114,700 | ▲ | 0.04% |
| 2024-10-22 | 4187 | 大有機 | 246,062 | 1.09% | 3,000 | 3,010 | 2,906 | 2,930 | 80,600 | ▼ | -0.02% |
| 2024-10-30 | 4187 | 大有機 | 214,662 | 0.95% | 2,888 | 2,914 | 2,864 | 2,872 | 160,300 | ▼ | -0.14% |
| 2024-11-06 | 4187 | 大有機 | 191,550 | 0.85% | 2,953 | 2,992 | 2,945 | 2,967 | 51,900 | ▼ | -0.09% |
| 2024-11-07 | 4187 | 大有機 | 214,350 | 0.95% | 2,997 | 3,000 | 2,893 | 2,913 | 137,700 | ▲ | 0.09% |
| 2024-11-08 | 4187 | 大有機 | 188,350 | 0.84% | 3,015 | 3,025 | 2,897 | 2,918 | 101,900 | ▼ | -0.1% |
| 2024-11-12 | 4187 | 大有機 | 172,850 | 0.77% | 2,870 | 2,888 | 2,832 | 2,862 | 79,900 | ▼ | -0.06% |
| 2024-11-13 | 4187 | 大有機 | 189,850 | 0.84% | 2,863 | 2,871 | 2,825 | 2,832 | 98,400 | ▲ | 0.06% |
| 2024-11-19 | 4187 | 大有機 | 178,150 | 0.79% | 2,737 | 2,789 | 2,737 | 2,776 | 57,200 | ▼ | -0.04% |
| 2024-11-21 | 4187 | 大有機 | 182,150 | 0.81% | 2,747 | 2,783 | 2,747 | 2,759 | 64,100 | ▲ | 0.02% |
| 2024-11-22 | 4187 | 大有機 | 163,050 | 0.72% | 2,781 | 2,800 | 2,766 | 2,773 | 55,800 | ▼ | -0.09% |
| 2024-11-25 | 4187 | 大有機 | 156,550 | 0.69% | 2,780 | 2,811 | 2,745 | 2,783 | 526,400 | ▼ | -0.03% |
| 2024-11-26 | 4187 | 大有機 | 161,013 | 0.71% | 2,783 | 2,783 | 2,696 | 2,727 | 124,100 | ▲ | 0.02% |
| 2024-11-27 | 4187 | 大有機 | 151,913 | 0.67% | 2,718 | 2,729 | 2,669 | 2,693 | 196,300 | ▼ | -0.03% |
| 2024-11-29 | 4187 | 大有機 | 175,713 | 0.78% | 2,670 | 2,681 | 2,616 | 2,650 | 79,000 | ▲ | 0.1% |
| 2024-12-06 | 4187 | 大有機 | 180,263 | 0.80% | 2,780 | 2,785 | 2,729 | 2,751 | 52,500 | ▲ | 0.02% |
| 2024-12-09 | 4187 | 大有機 | 158,463 | 0.70% | 2,763 | 2,763 | 2,725 | 2,737 | 56,500 | ▼ | -0.1% |
| 2024-12-10 | 4187 | 大有機 | 156,163 | 0.69% | 2,762 | 2,810 | 2,746 | 2,750 | 55,700 | ▼ | -0.01% |
| 2025-01-08 | 4187 | 大有機 | 162,235 | 0.72% | 2,941 | 3,000 | 2,925 | 2,950 | 171,100 | ▲ | 0.03% |
| 2025-01-15 | 4187 | 大有機 | 183,235 | 0.81% | 2,767 | 2,811 | 2,747 | 2,796 | 108,400 | ▲ | 0.09% |
| 2025-01-16 | 4187 | 大有機 | 178,935 | 0.79% | 2,818 | 2,820 | 2,750 | 2,775 | 146,800 | ▼ | -0.02% |
| 2025-01-24 | 4187 | 大有機 | 151,935 | 0.67% | 2,802 | 2,829 | 2,780 | 2,780 | 55,500 | ▼ | -0.12% |
| 2025-01-28 | 4187 | 大有機 | 130,835 | 0.58% | 2,735 | 2,758 | 2,650 | 2,656 | 156,300 | ▼ | -0.09% |
| 2025-01-31 | 4187 | 大有機 | 109,835 | 0.49% | 2,705 | 2,726 | 2,683 | 2,726 | 91,900 | ▼ | -0.08% |
| 2025-01-31 | 4187 | 大有機 | 109,835 | 0.49% | 2,705 | 2,726 | 2,683 | 2,726 | 91,900 | ▼ | -0.08% |
| 2025-02-05 | 4187 | 大有機 | 112,835 | 0.50% | 2,639 | 2,676 | 2,613 | 2,613 | 46,300 | ▲ | 0.01% |
| 2025-02-05 | 4187 | 大有機 | 112,835 | 0.50% | 2,639 | 2,676 | 2,613 | 2,613 | 46,300 | ▲ | 0.01% |
| 2025-02-06 | 4187 | 大有機 | 102,035 | 0.45% | 2,615 | 2,656 | 2,598 | 2,647 | 97,400 | ▼ | -0.04% |
| 2025-02-06 | 4187 | 大有機 | 102,035 | 0.45% | 2,615 | 2,656 | 2,598 | 2,647 | 97,400 | ▼ | -0.04% |
| 2025-03-17 | 4187 | 大有機 | 135,052 | 0.60% | 2,620 | 2,659 | 2,620 | 2,637 | 57,200 | ▲ | 0.2% |
| 2025-03-18 | 4187 | 大有機 | 85,929 | 0.38% | 2,663 | 2,689 | 2,657 | 2,660 | 52,500 | ▼ | -0.21% |
| 2025-03-24 | 4187 | 大有機 | 126,091 | 0.56% | 2,590 | 2,592 | 2,557 | 2,578 | 55,900 | ▲ | 0.18% |
| 2025-03-26 | 4187 | 大有機 | 78,167 | 0.34% | 2,600 | 2,603 | 2,566 | 2,592 | 49,000 | ▼ | -0.22% |
| 2025-03-27 | 4187 | 大有機 | 125,967 | 0.56% | 2,565 | 2,612 | 2,555 | 2,612 | 61,800 | ▲ | 0.22% |
| 2025-03-31 | 4187 | 大有機 | 78,067 | 0.34% | 2,508 | 2,551 | 2,446 | 2,446 | 61,600 | ▼ | -0.22% |
| 2024-12-10 | 4189 | ＫＨネオケム | 195,315 | 0.52% | 2,104 | 2,104 | 2,087 | 2,097 | 72,000 | ▲ | 0.12% |
| 2024-12-23 | 4189 | ＫＨネオケム | 230,550 | 0.62% | 2,005 | 2,026 | 1,997 | 2,022 | 126,200 | ▲ | 0.09% |
| 2024-12-26 | 4189 | ＫＨネオケム | 260,950 | 0.70% | 2,028 | 2,045 | 2,028 | 2,044 | 161,800 | ▲ | 0.07% |
| 2024-12-27 | 4189 | ＫＨネオケム | 249,750 | 0.67% | 2,007 | 2,022 | 2,000 | 2,022 | 146,800 | ▼ | -0.02% |
| 2025-01-09 | 4189 | ＫＨネオケム | 262,450 | 0.70% | 2,017 | 2,021 | 1,999 | 2,002 | 82,100 | ▲ | 0.02% |
| 2025-01-17 | 4189 | ＫＨネオケム | 312,150 | 0.84% | 1,975 | 2,001 | 1,968 | 1,991 | 164,900 | ▲ | 0.14% |
| 2025-01-27 | 4189 | ＫＨネオケム | 338,150 | 0.91% | 2,110 | 2,126 | 2,105 | 2,112 | 144,300 | ▲ | 0.07% |
| 2025-01-30 | 4189 | ＫＨネオケム | 333,870 | 0.89% | 2,101 | 2,111 | 2,085 | 2,103 | 99,900 | ▼ | -0.02% |
| 2025-02-03 | 4189 | ＫＨネオケム | 339,870 | 0.91% | 2,081 | 2,091 | 2,047 | 2,047 | 136,600 | ▲ | 0.02% |
| 2025-02-03 | 4189 | ＫＨネオケム | 339,870 | 0.91% | 2,081 | 2,091 | 2,047 | 2,047 | 136,600 | ▲ | 0.02% |
| 2025-02-05 | 4189 | ＫＨネオケム | 318,240 | 0.85% | 2,068 | 2,078 | 2,032 | 2,042 | 132,500 | ▼ | -0.06% |
| 2025-02-05 | 4189 | ＫＨネオケム | 318,240 | 0.85% | 2,068 | 2,078 | 2,032 | 2,042 | 132,500 | ▼ | -0.06% |
| 2025-02-07 | 4189 | ＫＨネオケム | 284,540 | 0.76% | 2,100 | 2,490 | 2,075 | 2,400 | 983,100 | ▼ | -0.08% |
| 2025-02-07 | 4189 | ＫＨネオケム | 284,540 | 0.76% | 2,100 | 2,490 | 2,075 | 2,400 | 983,100 | ▼ | -0.08% |
| 2025-02-10 | 4189 | ＫＨネオケム | 228,340 | 0.61% | 2,362 | 2,513 | 2,361 | 2,513 | 812,800 | ▼ | -0.15% |
| 2025-02-10 | 4189 | ＫＨネオケム | 228,340 | 0.61% | 2,362 | 2,513 | 2,361 | 2,513 | 812,800 | ▼ | -0.15% |
| 2025-02-17 | 4189 | ＫＨネオケム | 202,586 | 0.54% | 2,527 | 2,548 | 2,460 | 2,467 | 235,900 | ▼ | -0.06% |
| 2025-02-26 | 4189 | ＫＨネオケム | 174,557 | 0.46% | 2,495 | 2,509 | 2,411 | 2,442 | 234,900 | ▼ | -0.08% |
| 2024-04-03 | 4194 | ビジョナル | 214,428 | 0.54% | 8,760 | 8,920 | 8,560 | 8,790 | 404,800 | ▲ | 0.14% |
| 2024-04-08 | 4194 | ビジョナル | 242,028 | 0.61% | 8,290 | 8,450 | 8,280 | 8,410 | 321,300 | ▲ | 0.06% |
| 2024-04-12 | 4194 | ビジョナル | 285,128 | 0.72% | 8,040 | 8,140 | 8,010 | 8,090 | 262,400 | ▲ | 0.1% |
| 2024-04-18 | 4194 | ビジョナル | 318,428 | 0.81% | 7,950 | 8,170 | 7,910 | 8,090 | 254,300 | ▲ | 0.09% |
| 2024-04-23 | 4194 | ビジョナル | 359,428 | 0.91% | 8,250 | 8,270 | 7,940 | 7,980 | 293,800 | ▲ | 0.09% |
| 2024-04-26 | 4194 | ビジョナル | 400,628 | 1.02% | 7,580 | 7,680 | 7,280 | 7,320 | 1,315,900 | ▲ | 0.1% |
| 2024-04-30 | 4194 | ビジョナル | 378,528 | 0.96% | 7,520 | 7,550 | 7,210 | 7,290 | 382,500 | ▼ | -0.06% |
| 2024-05-01 | 4194 | ビジョナル | 402,728 | 1.02% | 7,300 | 7,440 | 7,270 | 7,360 | 226,400 | ▲ | 0.06% |
| 2024-05-07 | 4194 | ビジョナル | 435,228 | 1.10% | 7,260 | 7,930 | 7,260 | 7,870 | 561,100 | ▲ | 0.08% |
| 2024-05-09 | 4194 | ビジョナル | 493,828 | 1.25% | 7,800 | 8,000 | 7,670 | 7,900 | 252,600 | ▲ | 0.14% |
| 2024-05-13 | 4194 | ビジョナル | 518,228 | 1.32% | 7,850 | 7,890 | 7,730 | 7,870 | 127,100 | ▲ | 0.07% |
| 2024-05-14 | 4194 | ビジョナル | 506,328 | 1.29% | 7,870 | 7,960 | 7,810 | 7,870 | 178,700 | ▼ | -0.03% |
| 2024-05-27 | 4194 | ビジョナル | 514,439 | 1.31% | 7,570 | 7,630 | 7,500 | 7,590 | 128,000 | ▲ | 0.02% |
| 2024-06-04 | 4194 | ビジョナル | 469,409 | 1.19% | 7,840 | 7,960 | 7,790 | 7,940 | 228,200 | ▼ | -0.12% |
| 2024-06-05 | 4194 | ビジョナル | 275,409 | 0.70% | 7,930 | 7,950 | 7,770 | 7,820 | 135,700 | ▼ | -0.49% |
| 2024-06-06 | 4194 | ビジョナル | 206,609 | 0.52% | 7,880 | 7,950 | 7,730 | 7,750 | 203,000 | ▼ | -0.17% |
| 2024-06-11 | 4194 | ビジョナル | 364,509 | 0.92% | 7,910 | 8,070 | 7,810 | 7,970 | 208,000 | ▲ | 0.4% |
| 2024-06-12 | 4194 | ビジョナル | 581,823 | 1.48% | 7,680 | 7,760 | 7,560 | 7,720 | 372,300 | ▲ | 0.55% |
| 2024-06-13 | 4194 | ビジョナル | 588,523 | 1.50% | 7,740 | 8,010 | 7,720 | 7,930 | 540,900 | ▲ | 0.02% |
| 2024-06-14 | 4194 | ビジョナル | 691,423 | 1.76% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▲ | 0.26% |
| 2024-06-17 | 4194 | ビジョナル | 623,935 | 1.59% | 6,770 | 7,150 | 6,550 | 7,150 | 998,700 | ▼ | -0.16% |
| 2024-06-18 | 4194 | ビジョナル | 569,935 | 1.45% | 7,040 | 7,180 | 6,870 | 7,050 | 461,100 | ▼ | -0.14% |
| 2024-06-19 | 4194 | ビジョナル | 517,946 | 1.32% | 6,920 | 7,070 | 6,840 | 6,960 | 478,100 | ▼ | -0.12% |
| 2024-06-20 | 4194 | ビジョナル | 500,746 | 1.27% | 6,920 | 7,070 | 6,870 | 6,960 | 225,900 | ▼ | -0.05% |
| 2024-06-24 | 4194 | ビジョナル | 455,942 | 1.15% | 6,940 | 6,970 | 6,760 | 6,910 | 338,100 | ▼ | -0.12% |
| 2024-07-05 | 4194 | ビジョナル | 479,974 | 1.21% | 7,960 | 8,020 | 7,880 | 7,940 | 230,500 | ▲ | 0.06% |
| 2024-07-05 | 4194 | ビジョナル | 479,974 | 1.21% | 7,960 | 8,020 | 7,880 | 7,940 | 230,500 | ▲ | 0.06% |
| 2024-07-08 | 4194 | ビジョナル | 460,674 | 1.16% | 7,910 | 8,020 | 7,850 | 7,980 | 200,900 | ▼ | -0.05% |
| 2024-07-12 | 4194 | ビジョナル | 426,574 | 1.07% | 7,760 | 7,930 | 7,710 | 7,800 | 367,100 | ▼ | -0.08% |
| 2024-07-19 | 4194 | ビジョナル | 442,139 | 1.11% | 7,890 | 8,020 | 7,740 | 7,800 | 245,800 | ▲ | 0.04% |
| 2024-08-26 | 4194 | ビジョナル | 434,226 | 1.09% | 8,610 | 8,850 | 8,500 | 8,820 | 251,000 | ▼ | -0.02% |
| 2024-09-02 | 4194 | ビジョナル | 445,804 | 1.12% | 9,050 | 9,070 | 8,870 | 8,950 | 213,600 | ▲ | 0.03% |
| 2024-09-04 | 4194 | ビジョナル | 476,604 | 1.20% | 9,110 | 9,320 | 9,080 | 9,190 | 186,500 | ▲ | 0.07% |
| 2024-09-06 | 4194 | ビジョナル | 470,504 | 1.18% | 9,220 | 9,230 | 9,070 | 9,090 | 242,800 | ▼ | -0.02% |
| 2024-09-11 | 4194 | ビジョナル | 407,604 | 1.02% | 9,250 | 9,300 | 8,900 | 8,970 | 292,400 | ▼ | -0.15% |
| 2024-09-12 | 4194 | ビジョナル | 379,740 | 0.95% | 9,000 | 9,210 | 8,980 | 9,160 | 306,000 | ▼ | -0.07% |
| 2024-09-13 | 4194 | ビジョナル | 343,840 | 0.86% | 8,110 | 8,660 | 7,800 | 8,640 | 1,650,300 | ▼ | -0.08% |
| 2024-09-18 | 4194 | ビジョナル | 306,940 | 0.77% | 8,440 | 8,550 | 8,140 | 8,300 | 519,800 | ▼ | -0.08% |
| 2024-09-26 | 4194 | ビジョナル | 265,640 | 0.66% | 8,400 | 8,690 | 8,400 | 8,690 | 276,800 | ▼ | -0.1% |
| 2024-09-30 | 4194 | ビジョナル | 233,940 | 0.58% | 8,080 | 8,170 | 7,870 | 7,930 | 333,100 | ▼ | -0.08% |
| 2024-10-02 | 4194 | ビジョナル | 247,340 | 0.62% | 8,030 | 8,070 | 7,870 | 7,950 | 251,800 | ▲ | 0.04% |
| 2024-10-07 | 4194 | ビジョナル | 292,340 | 0.73% | 8,170 | 8,190 | 7,960 | 8,050 | 207,700 | ▲ | 0.1% |
| 2024-10-09 | 4194 | ビジョナル | 403,936 | 1.01% | 7,940 | 8,080 | 7,910 | 8,070 | 170,500 | ▲ | 0.28% |
| 2024-10-22 | 4194 | ビジョナル | 674,736 | 1.70% | 8,080 | 8,110 | 7,680 | 7,730 | 286,700 | ▲ | 0.69% |
| 2024-10-30 | 4194 | ビジョナル | 733,434 | 1.84% | 8,170 | 8,220 | 8,040 | 8,160 | 244,600 | ▲ | 0.14% |
| 2024-10-31 | 4194 | ビジョナル | 760,234 | 1.91% | 8,160 | 8,270 | 8,093 | 8,233 | 187,100 | ▲ | 0.06% |
| 2024-11-05 | 4194 | ビジョナル | 524,034 | 1.32% | 8,080 | 8,140 | 8,001 | 8,033 | 133,300 | ▼ | -0.58% |
| 2024-11-13 | 4194 | ビジョナル | 559,434 | 1.40% | 8,180 | 8,241 | 8,154 | 8,200 | 74,500 | ▲ | 0.07% |
| 2024-11-14 | 4194 | ビジョナル | 554,934 | 1.39% | 8,287 | 8,287 | 8,135 | 8,150 | 112,900 | ▼ | -0.01% |
| 2024-11-15 | 4194 | ビジョナル | 571,334 | 1.43% | 8,090 | 8,170 | 8,030 | 8,068 | 186,000 | ▲ | 0.04% |
| 2024-11-21 | 4194 | ビジョナル | 605,100 | 1.52% | 7,782 | 7,980 | 7,782 | 7,943 | 187,000 | ▲ | 0.09% |
| 2024-12-02 | 4194 | ビジョナル | 651,812 | 1.64% | 7,872 | 7,929 | 7,795 | 7,884 | 106,600 | ▲ | 0.11% |
| 2024-12-06 | 4194 | ビジョナル | 629,848 | 1.58% | 8,079 | 8,299 | 8,030 | 8,240 | 214,100 | ▼ | -0.05% |
| 2024-12-11 | 4194 | ビジョナル | 646,883 | 1.63% | 8,501 | 8,587 | 8,455 | 8,535 | 196,300 | ▲ | 0.04% |
| 2024-12-12 | 4194 | ビジョナル | 615,383 | 1.55% | 8,566 | 8,634 | 8,369 | 8,378 | 329,900 | ▼ | -0.07% |
| 2024-12-20 | 4194 | ビジョナル | 639,536 | 1.61% | 8,163 | 8,249 | 7,855 | 8,030 | 581,300 | ▲ | 0.06% |
| 2024-12-23 | 4194 | ビジョナル | 622,136 | 1.56% | 8,200 | 8,398 | 8,123 | 8,320 | 274,300 | ▼ | -0.05% |
| 2024-12-30 | 4194 | ビジョナル | 587,336 | 1.47% | 8,020 | 8,120 | 7,963 | 8,017 | 118,800 | ▼ | -0.09% |
| 2025-01-07 | 4194 | ビジョナル | 551,336 | 1.38% | 7,793 | 7,838 | 7,745 | 7,769 | 159,200 | ▼ | -0.09% |
| 2025-01-10 | 4194 | ビジョナル | 557,136 | 1.40% | 7,777 | 8,080 | 7,720 | 8,028 | 206,600 | ▲ | 0.02% |
| 2025-01-22 | 4194 | ビジョナル | 610,236 | 1.53% | 7,480 | 7,480 | 7,277 | 7,436 | 227,600 | ▲ | 0.13% |
| 2025-01-27 | 4194 | ビジョナル | 581,136 | 1.46% | 7,760 | 7,800 | 7,675 | 7,681 | 202,600 | ▼ | -0.07% |
| 2025-02-12 | 4194 | ビジョナル | 555,236 | 1.39% | 7,470 | 7,560 | 7,370 | 7,424 | 291,100 | ▼ | -0.07% |
| 2025-02-12 | 4194 | ビジョナル | 555,236 | 1.39% | 7,470 | 7,560 | 7,370 | 7,424 | 291,100 | ▼ | -0.07% |
| 2025-02-25 | 4194 | ビジョナル | 487,069 | 1.22% | 7,280 | 7,488 | 7,254 | 7,310 | 237,400 | ▼ | -0.16% |
| 2025-02-26 | 4194 | ビジョナル | 457,969 | 1.15% | 7,311 | 7,353 | 7,225 | 7,312 | 187,600 | ▼ | -0.07% |
| 2025-03-03 | 4194 | ビジョナル | 417,221 | 1.04% | 7,122 | 7,209 | 7,055 | 7,209 | 207,200 | ▼ | -0.1% |
| 2025-03-07 | 4194 | ビジョナル | 477,721 | 1.20% | 7,010 | 7,118 | 6,960 | 6,960 | 213,600 | ▲ | 0.15% |
| 2025-03-11 | 4194 | ビジョナル | 461,821 | 1.16% | 7,085 | 7,100 | 6,892 | 6,926 | 377,700 | ▼ | -0.04% |
| 2025-03-13 | 4194 | ビジョナル | 433,921 | 1.09% | 6,925 | 6,946 | 6,772 | 6,809 | 436,000 | ▼ | -0.06% |
| 2025-03-14 | 4194 | ビジョナル | 338,821 | 0.85% | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 | ▼ | -0.24% |
| 2025-03-17 | 4194 | ビジョナル | 302,221 | 0.76% | 7,808 | 7,905 | 7,620 | 7,764 | 805,500 | ▼ | -0.08% |
| 2025-03-19 | 4194 | ビジョナル | 248,921 | 0.62% | 8,076 | 8,119 | 7,861 | 7,882 | 565,600 | ▼ | -0.14% |
| 2025-03-31 | 4194 | ビジョナル | 238,521 | 0.59% | 7,780 | 7,786 | 7,502 | 7,545 | 175,700 | ▼ | -0.03% |
| 2025-04-02 | 4194 | ビジョナル | 251,921 | 0.63% | 7,435 | 7,489 | 7,346 | 7,425 | 208,400 | ▲ | 0.04% |
| 2025-04-04 | 4194 | ビジョナル | 304,621 | 0.76% | 7,385 | 7,648 | 7,315 | 7,609 | 359,500 | ▲ | 0.13% |
| 2025-04-07 | 4194 | ビジョナル | 320,521 | 0.80% | 7,229 | 7,312 | 6,875 | 6,875 | 501,500 | ▲ | 0.04% |
| 2025-04-08 | 4194 | ビジョナル | 309,787 | 0.77% | 6,975 | 7,050 | 6,875 | 6,941 | 409,900 | ▼ | -0.03% |
| 2025-04-09 | 4194 | ビジョナル | 321,187 | 0.80% | 6,841 | 6,889 | 6,666 | 6,750 | 284,600 | ▲ | 0.03% |
| 2025-04-14 | 4194 | ビジョナル | 359,487 | 0.90% | 7,423 | 7,708 | 7,381 | 7,641 | 202,100 | ▲ | 0.09% |
| 2025-04-22 | 4194 | ビジョナル | 400,787 | 1.00% | 8,290 | 8,350 | 8,213 | 8,290 | 195,600 | ▲ | 0.09% |
| 2025-04-30 | 4194 | ビジョナル | 453,987 | 1.14% | 8,620 | 8,700 | 8,576 | 8,648 | 216,800 | ▲ | 0.13% |
| 2025-05-08 | 4194 | ビジョナル | 428,787 | 1.07% | 8,717 | 8,869 | 8,692 | 8,795 | 170,100 | ▼ | -0.06% |
| 2025-05-19 | 4194 | ビジョナル | 439,780 | 1.10% | 9,100 | 9,186 | 9,067 | 9,127 | 150,900 | ▲ | 0.03% |
| 2025-05-20 | 4194 | ビジョナル | 430,380 | 1.08% | 9,177 | 9,177 | 8,968 | 9,020 | 194,200 | ▼ | -0.02% |
| 2025-05-22 | 4194 | ビジョナル | 437,530 | 1.10% | 8,790 | 8,997 | 8,788 | 8,925 | 156,000 | ▲ | 0.02% |
| 2025-06-02 | 4194 | ビジョナル | 436,630 | 1.09% | 9,023 | 9,142 | 9,013 | 9,112 | 91,800 | ▼ | -0.01% |
| 2025-06-03 | 4194 | ビジョナル | 442,230 | 1.11% | 9,141 | 9,191 | 9,026 | 9,030 | 91,600 | ▲ | 0.02% |
| 2024-03-01 | 4197 | アスマーク | 26,300 | 2.42% | 2,845 | 2,860 | 2,701 | 2,720 | 69,000 | ▲ | 0.2% |
| 2024-03-04 | 4197 | アスマーク | 24,500 | 2.25% | 2,720 | 2,950 | 2,720 | 2,855 | 144,700 | ▼ | -0.16% |
| 2024-03-05 | 4197 | アスマーク | 25,000 | 2.30% | 2,926 | 2,970 | 2,840 | 2,878 | 66,600 | ▲ | 0.04% |
| 2024-03-06 | 4197 | アスマーク | 24,500 | 2.25% | 2,841 | 3,250 | 2,796 | 3,070 | 231,600 | ▼ | -0.04% |
| 2024-03-08 | 4197 | アスマーク | 26,100 | 2.40% | 3,015 | 3,185 | 2,810 | 2,870 | 163,700 | ▲ | 0.14% |
| 2024-03-12 | 4197 | アスマーク | 25,900 | 2.38% | 2,660 | 2,708 | 2,610 | 2,610 | 50,300 | ▼ | -0.02% |
| 2024-03-13 | 4197 | アスマーク | 24,400 | 2.24% | 2,640 | 2,690 | 2,560 | 2,585 | 46,100 | ▼ | -0.13% |
| 2024-03-15 | 4197 | アスマーク | 23,700 | 2.18% | 2,553 | 2,554 | 2,465 | 2,500 | 35,600 | ▼ | -0.06% |
| 2024-03-22 | 4197 | アスマーク | 22,700 | 2.08% | 2,550 | 2,550 | 2,446 | 2,502 | 23,600 | ▼ | -0.1% |
| 2024-03-29 | 4197 | アスマーク | 21,400 | 1.96% | 2,443 | 2,529 | 2,406 | 2,500 | 16,400 | ▼ | -0.12% |
| 2024-04-03 | 4197 | アスマーク | 20,600 | 1.89% | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 | ▼ | -0.07% |
| 2024-04-04 | 4197 | アスマーク | 21,100 | 1.93% | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 | ▲ | 0.04% |
| 2024-04-08 | 4197 | アスマーク | 19,800 | 1.81% | 2,383 | 2,445 | 2,355 | 2,405 | 12,700 | ▼ | -0.11% |
| 2024-04-09 | 4197 | アスマーク | 19,400 | 1.78% | 2,407 | 2,444 | 2,392 | 2,439 | 11,400 | ▼ | -0.03% |
| 2024-04-15 | 4197 | アスマーク | 17,400 | 1.59% | 2,424 | 2,432 | 2,376 | 2,411 | 20,200 | ▼ | -0.18% |
| 2024-04-17 | 4197 | アスマーク | 15,700 | 1.44% | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 | ▼ | -0.15% |
| 2024-04-19 | 4197 | アスマーク | 14,100 | 1.29% | 2,461 | 2,477 | 2,419 | 2,472 | 22,900 | ▼ | -0.14% |
| 2024-04-26 | 4197 | アスマーク | 12,700 | 1.16% | 2,427 | 2,466 | 2,415 | 2,449 | 23,100 | ▼ | -0.13% |
| 2024-05-20 | 4197 | アスマーク | 12,000 | 1.09% | 2,711 | 2,870 | 2,711 | 2,843 | 24,400 | ▼ | -0.06% |
| 2024-05-30 | 4197 | アスマーク | 10,900 | 0.98% | 2,451 | 2,451 | 2,385 | 2,403 | 10,000 | ▼ | -0.11% |
| 2024-06-19 | 4197 | アスマーク | 8,200 | 0.74% | 2,223 | 2,240 | 2,211 | 2,224 | 4,100 | ▼ | -0.24% |
| 2024-08-08 | 4197 | アスマーク | 7,600 | 0.68% | 1,701 | 1,850 | 1,687 | 1,825 | 19,900 | ▼ | -0.05% |
| 2024-08-20 | 4197 | アスマーク | 9,700 | 0.87% | 2,416 | 2,417 | 2,316 | 2,333 | 124,300 | ▲ | 0.18% |
| 2024-08-26 | 4197 | アスマーク | 8,700 | 0.78% | 2,468 | 2,489 | 2,423 | 2,425 | 13,200 | ▼ | -0.08% |
| 2024-08-30 | 4197 | アスマーク | 7,600 | 0.68% | 2,434 | 2,470 | 2,419 | 2,452 | 6,500 | ▼ | -0.09% |
| 2024-09-03 | 4197 | アスマーク | 6,600 | 0.59% | 2,494 | 2,510 | 2,471 | 2,510 | 7,500 | ▼ | -0.09% |
| 2024-09-09 | 4197 | アスマーク | 5,300 | 0.47% | 2,300 | 2,398 | 2,288 | 2,398 | 11,500 | ▼ | -0.12% |
| 2024-03-05 | 4203 | 住友ベ | 329,174 | 0.70% | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 | ▲ | 0.06% |
| 2024-03-08 | 4203 | 住友ベ | 325,515 | 0.69% | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 | ▼ | -0.01% |
| 2024-04-03 | 4203 | 住友ベ | 550,716 | 0.58% | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 | ▼ | -0.1% |
| 2024-04-04 | 4203 | 住友ベ | 586,416 | 0.62% | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 | ▲ | 0.04% |
| 2024-04-05 | 4203 | 住友ベ | 561,716 | 0.59% | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 | ▼ | -0.03% |
| 2024-04-10 | 4203 | 住友ベ | 431,116 | 0.45% | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 | ▼ | -0.13% |
| 2024-07-29 | 4205 | ゼオン | 1,774,587 | 0.77% | 1,363 | 1,410 | 1,363 | 1,407 | 1,986,300 | ▲ | 0.77% |
| 2024-08-01 | 4205 | ゼオン | 1,497,487 | 0.65% | 1,335 | 1,336 | 1,281 | 1,286 | 1,325,100 | ▼ | -0.12% |
| 2024-08-07 | 4205 | ゼオン | 2,153,876 | 0.93% | 1,110 | 1,178 | 1,094 | 1,144 | 1,552,700 | ▲ | 0.28% |
| 2024-08-14 | 4205 | ゼオン | 2,038,476 | 0.88% | 1,180 | 1,196 | 1,176 | 1,187 | 663,400 | ▼ | -0.05% |
| 2024-08-20 | 4205 | ゼオン | 1,764,676 | 0.76% | 1,207 | 1,207 | 1,192 | 1,204 | 715,100 | ▼ | -0.12% |
| 2024-09-09 | 4205 | ゼオン | 1,681,313 | 0.73% | 1,218 | 1,255 | 1,196 | 1,246 | 1,883,800 | ▲ | 0.08% |
| 2024-09-10 | 4205 | ゼオン | 1,879,013 | 0.81% | 1,254 | 1,288 | 1,254 | 1,277 | 1,321,900 | ▲ | 0.08% |
| 2024-09-13 | 4205 | ゼオン | 1,353,844 | 0.58% | 1,285 | 1,291 | 1,271 | 1,280 | 764,600 | ▼ | -0.23% |
| 2024-09-17 | 4205 | ゼオン | 122,744 | 0.05% | 1,307 | 1,314 | 1,280 | 1,293 | 721,200 | ▼ | -0.52% |
| 2024-08-07 | 4208 | ＵＢＥ | 563,709 | 0.53% | 2,450 | 2,571 | 2,450 | 2,480 | 864,400 | ▲ | 0.53% |
| 2024-08-13 | 4208 | ＵＢＥ | 658,309 | 0.61% | 2,501 | 2,543 | 2,501 | 2,541 | 393,200 | ▲ | 0.07% |
| 2024-08-16 | 4208 | ＵＢＥ | 763,109 | 0.71% | 2,645 | 2,645 | 2,601 | 2,633 | 373,500 | ▲ | 0.09% |
| 2024-08-20 | 4208 | ＵＢＥ | 909,709 | 0.85% | 2,658 | 2,743 | 2,647 | 2,690 | 870,400 | ▲ | 0.14% |
| 2024-08-21 | 4208 | ＵＢＥ | 993,309 | 0.93% | 2,663 | 2,725 | 2,660 | 2,698 | 648,600 | ▲ | 0.08% |
| 2024-09-11 | 4208 | ＵＢＥ | 648,050 | 0.61% | 2,529 | 2,534 | 2,466 | 2,486 | 264,600 | ▼ | -0.28% |
| 2024-09-12 | 4208 | ＵＢＥ | 299,938 | 0.28% | 2,600 | 2,626 | 2,575 | 2,599 | 453,800 | ▼ | -0.32% |
| 2024-08-13 | 4212 | 積水樹 | 167,147 | 0.50% | 2,353 | 2,386 | 2,338 | 2,362 | 60,000 | ▲ | 0.09% |
| 2024-08-14 | 4212 | 積水樹 | 159,947 | 0.48% | 2,385 | 2,386 | 2,352 | 2,374 | 49,700 | ▼ | -0.02% |
| 2024-05-22 | 4216 | 旭有機材 | 115,072 | 0.58% | 4,835 | 4,900 | 4,535 | 4,570 | 256,200 | ▲ | 0.12% |
| 2024-05-23 | 4216 | 旭有機材 | 122,851 | 0.62% | 4,615 | 4,695 | 4,560 | 4,620 | 132,500 | ▲ | 0.04% |
| 2024-05-29 | 4216 | 旭有機材 | 118,199 | 0.59% | 4,710 | 4,740 | 4,665 | 4,670 | 85,100 | ▼ | -0.03% |
| 2024-05-30 | 4216 | 旭有機材 | 119,911 | 0.60% | 4,605 | 4,760 | 4,545 | 4,695 | 128,600 | ▲ | 0.01% |
| 2024-06-03 | 4216 | 旭有機材 | 117,658 | 0.59% | 4,820 | 4,845 | 4,770 | 4,780 | 99,800 | ▼ | -0.01% |
| 2024-06-11 | 4216 | 旭有機材 | 98,843 | 0.49% | 4,880 | 4,880 | 4,775 | 4,790 | 107,600 | ▼ | -0.09% |
| 2024-06-13 | 4216 | 旭有機材 | 99,843 | 0.50% | 4,790 | 4,820 | 4,635 | 4,635 | 73,500 | ▲ | 0.01% |
| 2024-06-14 | 4216 | 旭有機材 | 89,543 | 0.45% | 4,670 | 4,830 | 4,670 | 4,815 | 114,600 | ▼ | -0.04% |
| 2025-03-03 | 4216 | 旭有機材 | 104,638 | 0.52% | 3,885 | 3,930 | 3,885 | 3,925 | 60,700 | ▲ | 0.05% |
| 2025-03-06 | 4216 | 旭有機材 | 119,030 | 0.60% | 3,930 | 3,990 | 3,925 | 3,970 | 57,200 | ▲ | 0.07% |
| 2025-03-07 | 4216 | 旭有機材 | 117,130 | 0.59% | 3,960 | 3,970 | 3,910 | 3,940 | 37,300 | ▼ | -0.01% |
| 2025-03-13 | 4216 | 旭有機材 | 119,420 | 0.60% | 3,835 | 3,910 | 3,835 | 3,885 | 73,700 | ▲ | 0.01% |
| 2025-03-17 | 4216 | 旭有機材 | 142,804 | 0.72% | 3,895 | 3,955 | 3,895 | 3,920 | 69,800 | ▲ | 0.12% |
| 2025-03-18 | 4216 | 旭有機材 | 132,884 | 0.67% | 3,935 | 3,970 | 3,905 | 3,965 | 50,300 | ▼ | -0.04% |
| 2025-03-25 | 4216 | 旭有機材 | 118,747 | 0.59% | 3,845 | 3,895 | 3,835 | 3,875 | 26,300 | ▼ | -0.08% |
| 2025-04-07 | 4216 | 旭有機材 | 119,119 | 0.60% | 2,971 | 3,120 | 2,949 | 3,095 | 76,100 | ▲ | 0.01% |
| 2025-04-09 | 4216 | 旭有機材 | 116,719 | 0.58% | 3,225 | 3,225 | 3,085 | 3,130 | 69,900 | ▼ | -0.02% |
| 2025-04-11 | 4216 | 旭有機材 | 120,119 | 0.60% | 3,375 | 3,460 | 3,255 | 3,460 | 68,400 | ▲ | 0.02% |
| 2025-04-18 | 4216 | 旭有機材 | 140,891 | 0.71% | 3,595 | 3,600 | 3,535 | 3,580 | 29,500 | ▲ | 0.1% |
| 2025-04-30 | 4216 | 旭有機材 | 161,703 | 0.81% | 3,755 | 3,770 | 3,715 | 3,740 | 43,700 | ▲ | 0.1% |
| 2025-05-01 | 4216 | 旭有機材 | 157,203 | 0.79% | 3,740 | 3,745 | 3,710 | 3,725 | 24,900 | ▼ | -0.02% |
| 2024-12-19 | 4221 | 大倉工 | 71,297 | 0.57% | 2,985 | 3,015 | 2,982 | 3,015 | 173,300 | ▲ | 0.26% |
| 2024-12-20 | 4221 | 大倉工 | 112,997 | 0.91% | 3,015 | 3,035 | 3,010 | 3,010 | 161,800 | ▲ | 0.34% |
| 2024-12-23 | 4221 | 大倉工 | 107,897 | 0.86% | 3,015 | 3,065 | 3,015 | 3,065 | 177,900 | ▼ | -0.05% |
| 2024-12-26 | 4221 | 大倉工 | 90,497 | 0.72% | 3,205 | 3,230 | 3,160 | 3,180 | 278,200 | ▼ | -0.14% |
| 2024-12-27 | 4221 | 大倉工 | 111,697 | 0.89% | 3,015 | 3,040 | 3,005 | 3,020 | 337,800 | ▲ | 0.17% |
| 2024-12-30 | 4221 | 大倉工 | 123,997 | 0.99% | 3,025 | 3,030 | 3,000 | 3,010 | 142,800 | ▲ | 0.09% |
| 2025-01-06 | 4221 | 大倉工 | 133,697 | 1.07% | 3,015 | 3,025 | 2,995 | 3,020 | 157,500 | ▲ | 0.08% |
| 2025-01-08 | 4221 | 大倉工 | 114,897 | 0.92% | 2,969 | 2,996 | 2,959 | 2,984 | 113,300 | ▼ | -0.15% |
| 2025-01-09 | 4221 | 大倉工 | 98,297 | 0.79% | 2,990 | 3,015 | 2,986 | 2,990 | 112,900 | ▼ | -0.13% |
| 2025-01-10 | 4221 | 大倉工 | 82,997 | 0.66% | 2,985 | 2,986 | 2,943 | 2,957 | 128,300 | ▼ | -0.13% |
| 2025-01-15 | 4221 | 大倉工 | 62,297 | 0.50% | 3,005 | 3,020 | 2,981 | 2,990 | 70,700 | ▼ | -0.16% |
| 2025-01-20 | 4221 | 大倉工 | 32,797 | 0.26% | 2,981 | 3,030 | 2,976 | 3,020 | 108,700 | ▼ | -0.24% |
| 2024-12-18 | 4222 | 児玉化 | 66,401 | 0.84% | 299 | 375 | 299 | 357 | 1,915,500 | ▲ | 0.84% |
| 2024-12-23 | 4222 | 児玉化 | 81,201 | 1.03% | 440 | 458 | 395 | 408 | 2,326,400 | ▲ | 0.19% |
| 2024-12-25 | 4222 | 児玉化 | 98,001 | 1.24% | 406 | 417 | 361 | 369 | 782,700 | ▲ | 0.2% |
| 2024-12-26 | 4222 | 児玉化 | 122,101 | 1.55% | 369 | 378 | 351 | 354 | 383,500 | ▲ | 0.31% |
| 2024-12-27 | 4222 | 児玉化 | 92,001 | 1.17% | 356 | 375 | 355 | 365 | 270,900 | ▼ | -0.38% |
| 2025-01-06 | 4222 | 児玉化 | 82,401 | 1.04% | 363 | 372 | 352 | 370 | 169,800 | ▼ | -0.12% |
| 2025-01-08 | 4222 | 児玉化 | 90,101 | 1.14% | 360 | 364 | 353 | 364 | 119,600 | ▲ | 0.09% |
| 2025-01-10 | 4222 | 児玉化 | 113,501 | 1.44% | 372 | 372 | 355 | 358 | 146,200 | ▲ | 0.3% |
| 2025-01-16 | 4222 | 児玉化 | 134,501 | 1.71% | 376 | 384 | 369 | 381 | 348,000 | ▲ | 0.27% |
| 2025-01-17 | 4222 | 児玉化 | 132,201 | 1.68% | 381 | 382 | 353 | 363 | 340,300 | ▼ | -0.03% |
| 2025-01-20 | 4222 | 児玉化 | 135,201 | 1.72% | 362 | 365 | 358 | 361 | 88,600 | ▲ | 0.04% |
| 2025-01-22 | 4222 | 児玉化 | 132,301 | 1.68% | 350 | 350 | 336 | 340 | 143,700 | ▼ | -0.04% |
| 2025-01-29 | 4222 | 児玉化 | 137,101 | 1.74% | 368 | 368 | 350 | 350 | 91,100 | ▲ | 0.06% |
| 2025-01-31 | 4222 | 児玉化 | 151,401 | 1.92% | 347 | 349 | 344 | 349 | 50,000 | ▲ | 0.17% |
| 2025-01-31 | 4222 | 児玉化 | 151,401 | 1.92% | 347 | 349 | 344 | 349 | 50,000 | ▲ | 0.17% |
| 2025-02-04 | 4222 | 児玉化 | 145,001 | 1.84% | 345 | 345 | 338 | 341 | 31,600 | ▼ | -0.07% |
| 2025-02-04 | 4222 | 児玉化 | 145,001 | 1.84% | 345 | 345 | 338 | 341 | 31,600 | ▼ | -0.07% |
| 2025-02-06 | 4222 | 児玉化 | 150,801 | 1.91% | 339 | 346 | 339 | 346 | 41,500 | ▲ | 0.06% |
| 2025-02-06 | 4222 | 児玉化 | 150,801 | 1.91% | 339 | 346 | 339 | 346 | 41,500 | ▲ | 0.06% |
| 2025-02-07 | 4222 | 児玉化 | 165,101 | 2.10% | 344 | 354 | 341 | 350 | 63,100 | ▲ | 0.19% |
| 2025-02-07 | 4222 | 児玉化 | 165,101 | 2.10% | 344 | 354 | 341 | 350 | 63,100 | ▲ | 0.19% |
| 2025-02-12 | 4222 | 児玉化 | 182,501 | 2.32% | 363 | 363 | 350 | 352 | 134,400 | ▲ | 0.21% |
| 2025-02-12 | 4222 | 児玉化 | 182,501 | 2.32% | 363 | 363 | 350 | 352 | 134,400 | ▲ | 0.21% |
| 2025-02-13 | 4222 | 児玉化 | 143,901 | 1.83% | 384 | 432 | 356 | 432 | 1,649,400 | ▼ | -0.48% |
| 2025-02-13 | 4222 | 児玉化 | 143,901 | 1.83% | 384 | 432 | 356 | 432 | 1,649,400 | ▼ | -0.48% |
| 2025-02-14 | 4222 | 児玉化 | 128,801 | 1.63% | 424 | 491 | 420 | 457 | 2,362,600 | ▼ | -0.2% |
| 2025-02-17 | 4222 | 児玉化 | 121,901 | 1.55% | 449 | 467 | 415 | 431 | 602,400 | ▼ | -0.07% |
| 2025-02-18 | 4222 | 児玉化 | 126,601 | 1.61% | 425 | 457 | 415 | 452 | 430,600 | ▲ | 0.06% |
| 2025-02-19 | 4222 | 児玉化 | 119,101 | 1.51% | 448 | 457 | 435 | 455 | 187,300 | ▼ | -0.1% |
| 2025-02-20 | 4222 | 児玉化 | 136,401 | 1.73% | 455 | 474 | 448 | 451 | 278,400 | ▲ | 0.21% |
| 2025-02-25 | 4222 | 児玉化 | 149,601 | 1.90% | 429 | 443 | 424 | 439 | 224,600 | ▲ | 0.16% |
| 2025-02-26 | 4222 | 児玉化 | 143,901 | 1.83% | 439 | 444 | 431 | 438 | 79,000 | ▼ | -0.06% |
| 2025-02-27 | 4222 | 児玉化 | 151,101 | 1.92% | 435 | 440 | 424 | 428 | 97,900 | ▲ | 0.08% |
| 2025-02-28 | 4222 | 児玉化 | 158,001 | 2.01% | 420 | 428 | 414 | 419 | 102,300 | ▲ | 0.08% |
| 2025-03-04 | 4222 | 児玉化 | 173,401 | 2.20% | 428 | 429 | 415 | 418 | 103,000 | ▲ | 0.19% |
| 2025-03-05 | 4222 | 児玉化 | 191,501 | 2.43% | 411 | 418 | 390 | 400 | 235,600 | ▲ | 0.23% |
| 2025-03-06 | 4222 | 児玉化 | 188,401 | 2.39% | 397 | 405 | 393 | 399 | 92,500 | ▼ | -0.04% |
| 2025-03-10 | 4222 | 児玉化 | 216,601 | 2.75% | 401 | 452 | 401 | 447 | 517,900 | ▲ | 0.35% |
| 2025-03-11 | 4222 | 児玉化 | 276,401 | 3.51% | 462 | 506 | 446 | 465 | 1,809,000 | ▲ | 0.75% |
| 2025-03-12 | 4222 | 児玉化 | 319,101 | 4.06% | 462 | 533 | 458 | 507 | 1,785,600 | ▲ | 0.54% |
| 2025-03-13 | 4222 | 児玉化 | 403,201 | 5.13% | 489 | 560 | 486 | 540 | 2,030,300 | ▲ | 1.07% |
| 2025-03-14 | 4222 | 児玉化 | 415,801 | 5.29% | 560 | 582 | 519 | 547 | 1,631,500 | ▲ | 0.16% |
| 2025-03-18 | 4222 | 児玉化 | 401,101 | 5.10% | 537 | 550 | 520 | 525 | 473,700 | ▼ | -0.19% |
| 2025-03-19 | 4222 | 児玉化 | 348,301 | 4.43% | 495 | 535 | 488 | 528 | 506,800 | ▼ | -0.67% |
| 2025-03-21 | 4222 | 児玉化 | 334,401 | 4.25% | 520 | 541 | 505 | 530 | 364,100 | ▼ | -0.17% |
| 2025-03-24 | 4222 | 児玉化 | 317,501 | 4.03% | 530 | 530 | 492 | 492 | 463,900 | ▼ | -0.21% |
| 2025-03-25 | 4222 | 児玉化 | 311,101 | 3.95% | 497 | 501 | 489 | 494 | 189,400 | ▼ | -0.08% |
| 2025-03-26 | 4222 | 児玉化 | 301,001 | 3.82% | 497 | 500 | 486 | 500 | 132,500 | ▼ | -0.13% |
| 2025-04-02 | 4222 | 児玉化 | 290,201 | 3.69% | 480 | 484 | 420 | 424 | 545,200 | ▼ | -0.12% |
| 2025-04-03 | 4222 | 児玉化 | 277,901 | 3.53% | 392 | 422 | 390 | 395 | 417,900 | ▼ | -0.16% |
| 2025-04-04 | 4222 | 児玉化 | 178,001 | 2.26% | 387 | 392 | 332 | 361 | 777,200 | ▼ | -1.27% |
| 2025-04-07 | 4222 | 児玉化 | 118,601 | 1.50% | 323 | 325 | 303 | 303 | 322,200 | ▼ | -0.75% |
| 2025-04-08 | 4222 | 児玉化 | 105,401 | 1.34% | 350 | 358 | 344 | 352 | 293,100 | ▼ | -0.15% |
| 2025-04-09 | 4222 | 児玉化 | 98,701 | 1.25% | 344 | 346 | 312 | 322 | 216,900 | ▼ | -0.09% |
| 2025-04-10 | 4222 | 児玉化 | 92,401 | 1.17% | 362 | 373 | 344 | 351 | 281,200 | ▼ | -0.08% |
| 2025-04-11 | 4222 | 児玉化 | 79,301 | 1.00% | 331 | 360 | 327 | 354 | 166,300 | ▼ | -0.16% |
| 2025-04-14 | 4222 | 児玉化 | 90,601 | 1.15% | 362 | 372 | 352 | 352 | 152,000 | ▲ | 0.14% |
| 2025-04-15 | 4222 | 児玉化 | 97,901 | 1.24% | 357 | 373 | 357 | 361 | 141,000 | ▲ | 0.09% |
| 2025-04-17 | 4222 | 児玉化 | 92,501 | 1.17% | 363 | 373 | 359 | 366 | 115,000 | ▼ | -0.07% |
| 2025-04-18 | 4222 | 児玉化 | 86,401 | 1.09% | 366 | 378 | 363 | 375 | 59,900 | ▼ | -0.07% |
| 2025-04-21 | 4222 | 児玉化 | 104,601 | 0.66% | 375 | 386 | 371 | 377 | 129,400 | ▼ | -0.43% |
| 2025-04-22 | 4222 | 児玉化 | 114,901 | 0.73% | 372 | 378 | 363 | 363 | 104,700 | ▲ | 0.06% |
| 2025-04-24 | 4222 | 児玉化 | 109,401 | 0.69% | 372 | 379 | 369 | 373 | 60,500 | ▼ | -0.04% |
| 2025-04-28 | 4222 | 児玉化 | 110,101 | 0.70% | 373 | 380 | 371 | 376 | 58,100 | ▲ | 0.01% |
| 2025-04-30 | 4222 | 児玉化 | 132,501 | 0.84% | 383 | 402 | 380 | 385 | 244,000 | ▲ | 0.14% |
| 2025-05-07 | 4222 | 児玉化 | 163,101 | 1.04% | 392 | 398 | 369 | 379 | 734,200 | ▲ | 0.2% |
| 2025-05-08 | 4222 | 児玉化 | 142,501 | 0.90% | 381 | 387 | 375 | 379 | 144,400 | ▼ | -0.14% |
| 2025-05-09 | 4222 | 児玉化 | 137,901 | 0.87% | 385 | 393 | 379 | 380 | 66,300 | ▼ | -0.03% |
| 2025-05-12 | 4222 | 児玉化 | 150,401 | 0.95% | 385 | 396 | 385 | 396 | 172,900 | ▲ | 0.07% |
| 2025-05-13 | 4222 | 児玉化 | 174,301 | 1.11% | 399 | 402 | 394 | 397 | 136,200 | ▲ | 0.16% |
| 2025-05-19 | 4222 | 児玉化 | 188,701 | 1.20% | 769 | 945 | 755 | 902 | 6,466,900 | ▲ | 0.08% |
| 2025-05-20 | 4222 | 児玉化 | 160,901 | 1.02% | 857 | 898 | 793 | 814 | 2,602,900 | ▼ | -0.17% |
| 2025-05-21 | 4222 | 児玉化 | 188,301 | 1.20% | 780 | 795 | 736 | 786 | 1,939,200 | ▲ | 0.17% |
| 2025-05-22 | 4222 | 児玉化 | 176,601 | 1.12% | 741 | 752 | 703 | 705 | 1,191,000 | ▼ | -0.07% |
| 2025-05-23 | 4222 | 児玉化 | 151,301 | 0.96% | 690 | 783 | 677 | 783 | 1,467,600 | ▼ | -0.16% |
| 2025-05-26 | 4222 | 児玉化 | 188,701 | 1.20% | 780 | 827 | 757 | 778 | 1,033,300 | ▲ | 0.24% |
| 2025-05-27 | 4222 | 児玉化 | 210,401 | 1.34% | 752 | 782 | 738 | 760 | 453,300 | ▲ | 0.14% |
| 2025-05-28 | 4222 | 児玉化 | 220,501 | 1.40% | 770 | 770 | 701 | 705 | 420,700 | ▲ | 0.05% |
| 2025-05-29 | 4222 | 児玉化 | 218,601 | 1.39% | 713 | 713 | 690 | 694 | 433,300 | ▼ | -0.01% |
| 2025-06-04 | 4222 | 児玉化 | 222,601 | 1.42% | 693 | 701 | 668 | 668 | 462,900 | ▲ | 0.03% |
| 2024-11-14 | 4228 | 積化成 | 238,071 | 0.50% | 357 | 364 | 357 | 361 | 152,000 | ▲ | 0.09% |
| 2024-11-21 | 4228 | 積化成 | 284,171 | 0.60% | 361 | 363 | 360 | 363 | 61,400 | ▲ | 0.09% |
| 2024-12-26 | 4228 | 積化成 | 274,871 | 0.58% | 350 | 354 | 350 | 354 | 111,100 | ▼ | -0.02% |
| 2025-01-08 | 4228 | 積化成 | 283,371 | 0.60% | 352 | 367 | 350 | 353 | 194,400 | ▲ | 0.02% |
| 2025-01-15 | 4228 | 積化成 | 350,871 | 0.74% | 344 | 345 | 340 | 342 | 269,400 | ▲ | 0.14% |
| 2025-01-17 | 4228 | 積化成 | 399,571 | 0.85% | 340 | 344 | 339 | 342 | 131,100 | ▲ | 0.1% |
| 2025-02-21 | 4228 | 積化成 | 375,071 | 0.79% | 351 | 353 | 349 | 351 | 94,500 | ▼ | -0.05% |
| 2025-02-25 | 4228 | 積化成 | 383,571 | 0.81% | 353 | 354 | 351 | 353 | 96,000 | ▲ | 0.02% |
| 2025-03-04 | 4228 | 積化成 | 375,271 | 0.79% | 358 | 360 | 356 | 358 | 76,000 | ▼ | -0.02% |
| 2025-03-10 | 4228 | 積化成 | 324,471 | 0.69% | 361 | 364 | 360 | 363 | 72,800 | ▼ | -0.1% |
| 2025-03-18 | 4228 | 積化成 | 265,771 | 0.56% | 368 | 370 | 367 | 368 | 69,800 | ▼ | -0.12% |
| 2025-03-24 | 4228 | 積化成 | 221,671 | 0.47% | 380 | 381 | 372 | 374 | 107,800 | ▼ | -0.09% |
| 2025-03-28 | 4228 | 積化成 | 248,271 | 0.52% | 370 | 372 | 363 | 366 | 223,200 | ▲ | 0.05% |
| 2025-04-02 | 4228 | 積化成 | 283,371 | 0.60% | 357 | 358 | 349 | 350 | 104,900 | ▲ | 0.07% |
| 2025-04-07 | 4228 | 積化成 | 241,671 | 0.51% | 297 | 301 | 285 | 290 | 505,000 | ▼ | -0.08% |
| 2025-04-08 | 4228 | 積化成 | 229,871 | 0.48% | 307 | 314 | 305 | 311 | 71,700 | ▼ | -0.03% |
| 2024-03-04 | 4235 | ＵＦＨＤ | 185,284 | 1.09% | 1,181 | 1,238 | 1,181 | 1,224 | 134,300 | ▼ | -0.01% |
| 2024-03-07 | 4235 | ＵＦＨＤ | 166,884 | 0.98% | 1,195 | 1,202 | 1,166 | 1,174 | 100,000 | ▼ | -0.11% |
| 2024-03-11 | 4235 | ＵＦＨＤ | 171,984 | 1.01% | 1,145 | 1,146 | 1,120 | 1,124 | 164,500 | ▲ | 0.03% |
| 2024-03-13 | 4235 | ＵＦＨＤ | 167,884 | 0.99% | 1,160 | 1,170 | 1,139 | 1,147 | 62,100 | ▼ | -0.02% |
| 2024-04-04 | 4235 | ＵＦＨＤ | 149,884 | 0.88% | 1,266 | 1,274 | 1,217 | 1,229 | 164,100 | ▼ | -0.1% |
| 2024-04-05 | 4235 | ＵＦＨＤ | 156,284 | 0.92% | 1,201 | 1,202 | 1,170 | 1,178 | 201,800 | ▲ | 0.04% |
| 2024-04-09 | 4235 | ＵＦＨＤ | 151,884 | 0.89% | 1,160 | 1,184 | 1,155 | 1,173 | 108,100 | ▼ | -0.03% |
| 2024-04-17 | 4235 | ＵＦＨＤ | 153,084 | 0.90% | 1,141 | 1,160 | 1,131 | 1,140 | 114,700 | ▲ | 0.01% |
| 2024-04-22 | 4235 | ＵＦＨＤ | 170,784 | 1.00% | 1,152 | 1,152 | 1,128 | 1,135 | 92,800 | ▲ | 0.09% |
| 2024-05-01 | 4235 | ＵＦＨＤ | 167,584 | 0.99% | 1,209 | 1,238 | 1,206 | 1,222 | 118,300 | ▼ | -0.01% |
| 2024-05-07 | 4235 | ＵＦＨＤ | 147,084 | 0.86% | 1,258 | 1,269 | 1,242 | 1,246 | 114,400 | ▼ | -0.13% |
| 2024-05-09 | 4235 | ＵＦＨＤ | 124,784 | 0.73% | 1,236 | 1,239 | 1,207 | 1,222 | 107,200 | ▼ | -0.13% |
| 2024-05-10 | 4235 | ＵＦＨＤ | 113,284 | 0.66% | 1,230 | 1,236 | 1,216 | 1,225 | 48,600 | ▼ | -0.06% |
| 2024-05-15 | 4235 | ＵＦＨＤ | 94,384 | 0.55% | 1,275 | 1,282 | 1,200 | 1,239 | 214,100 | ▼ | -0.1% |
| 2024-05-16 | 4235 | ＵＦＨＤ | 80,684 | 0.47% | 1,143 | 1,188 | 1,133 | 1,137 | 377,700 | ▼ | -0.08% |
| 2024-05-23 | 4235 | ＵＦＨＤ | 91,484 | 0.53% | 1,122 | 1,125 | 1,112 | 1,123 | 46,600 | ▲ | 0.06% |
| 2024-05-30 | 4235 | ＵＦＨＤ | 116,984 | 0.68% | 1,076 | 1,084 | 1,050 | 1,084 | 81,700 | ▲ | 0.15% |
| 2024-05-31 | 4235 | ＵＦＨＤ | 124,684 | 0.73% | 1,082 | 1,108 | 1,082 | 1,105 | 49,700 | ▲ | 0.04% |
| 2024-06-28 | 4235 | ＵＦＨＤ | 117,084 | 0.69% | 1,155 | 1,174 | 1,155 | 1,163 | 30,000 | ▼ | -0.04% |
| 2024-07-03 | 4235 | ＵＦＨＤ | 98,684 | 0.58% | 1,179 | 1,238 | 1,179 | 1,233 | 209,200 | ▼ | -0.1% |
| 2024-07-04 | 4235 | ＵＦＨＤ | 74,584 | 0.43% | 1,259 | 1,273 | 1,236 | 1,253 | 125,000 | ▼ | -0.14% |
| 2024-08-19 | 4235 | ＵＦＨＤ | 92,684 | 0.54% | 894 | 895 | 870 | 871 | 184,600 | ▲ | 0.22% |
| 2024-10-02 | 4235 | ＵＦＨＤ | 84,784 | 0.49% | 843 | 847 | 833 | 834 | 84,000 | ▼ | -0.05% |
| 2024-10-10 | 4235 | ＵＦＨＤ | 90,084 | 0.53% | 860 | 868 | 854 | 857 | 38,100 | ▲ | 0.04% |
| 2024-10-17 | 4235 | ＵＦＨＤ | 81,084 | 0.47% | 837 | 841 | 833 | 833 | 23,300 | ▼ | -0.06% |
| 2024-03-05 | 4238 | ミライアル | 61,346 | 0.60% | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 | ▲ | 0.01% |
| 2024-03-06 | 4238 | ミライアル | 60,146 | 0.59% | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | ▼ | -0.01% |
| 2024-03-08 | 4238 | ミライアル | 62,546 | 0.61% | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 | ▲ | 0.02% |
| 2024-03-25 | 4238 | ミライアル | 72,246 | 0.71% | 1,584 | 1,595 | 1,541 | 1,541 | 33,700 | ▲ | 0.09% |
| 2024-03-29 | 4238 | ミライアル | 70,646 | 0.69% | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 | ▼ | -0.02% |
| 2024-04-01 | 4238 | ミライアル | 71,846 | 0.70% | 1,551 | 1,552 | 1,507 | 1,508 | 27,900 | ▲ | 0.01% |
| 2024-04-03 | 4238 | ミライアル | 70,546 | 0.69% | 1,463 | 1,477 | 1,452 | 1,469 | 36,800 | ▼ | -0.01% |
| 2024-04-11 | 4238 | ミライアル | 56,646 | 0.55% | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 | ▼ | -0.13% |
| 2024-04-15 | 4238 | ミライアル | 48,346 | 0.47% | 1,502 | 1,535 | 1,499 | 1,518 | 36,800 | ▼ | -0.08% |
| 2024-04-18 | 4238 | ミライアル | 50,946 | 0.50% | 1,452 | 1,485 | 1,448 | 1,479 | 35,600 | ▲ | 0.03% |
| 2024-04-30 | 4238 | ミライアル | 61,046 | 0.60% | 1,472 | 1,511 | 1,456 | 1,491 | 38,600 | ▲ | 0.09% |
| 2024-05-07 | 4238 | ミライアル | 60,046 | 0.59% | 1,500 | 1,570 | 1,483 | 1,540 | 106,000 | ▼ | -0.01% |
| 2024-05-08 | 4238 | ミライアル | 60,746 | 0.60% | 1,538 | 1,543 | 1,521 | 1,523 | 15,500 | ▲ | 0.01% |
| 2024-05-17 | 4238 | ミライアル | 60,046 | 0.59% | 1,507 | 1,530 | 1,495 | 1,530 | 24,200 | ▼ | -0.01% |
| 2024-05-24 | 4238 | ミライアル | 61,146 | 0.60% | 1,529 | 1,555 | 1,522 | 1,546 | 18,000 | ▲ | 0.01% |
| 2024-05-28 | 4238 | ミライアル | 60,546 | 0.59% | 1,566 | 1,575 | 1,554 | 1,564 | 24,300 | ▼ | -0.01% |
| 2024-05-30 | 4238 | ミライアル | 63,146 | 0.62% | 1,524 | 1,561 | 1,503 | 1,558 | 39,700 | ▲ | 0.03% |
| 2024-06-06 | 4238 | ミライアル | 72,546 | 0.71% | 1,498 | 1,512 | 1,481 | 1,496 | 20,600 | ▲ | 0.08% |
| 2024-06-13 | 4238 | ミライアル | 83,046 | 0.82% | 1,580 | 1,626 | 1,571 | 1,620 | 124,400 | ▲ | 0.1% |
| 2024-07-19 | 4238 | ミライアル | 79,946 | 0.78% | 1,471 | 1,483 | 1,447 | 1,483 | 59,900 | ▼ | -0.03% |
| 2024-07-25 | 4238 | ミライアル | 82,846 | 0.81% | 1,455 | 1,455 | 1,412 | 1,412 | 48,600 | ▲ | 0.03% |
| 2024-08-06 | 4238 | ミライアル | 80,646 | 0.79% | 1,086 | 1,213 | 1,086 | 1,195 | 90,700 | ▼ | -0.02% |
| 2024-08-13 | 4238 | ミライアル | 81,546 | 0.80% | 1,236 | 1,266 | 1,236 | 1,250 | 14,900 | ▲ | 0.01% |
| 2024-08-20 | 4238 | ミライアル | 80,446 | 0.79% | 1,322 | 1,340 | 1,321 | 1,333 | 14,700 | ▼ | -0.01% |
| 2024-09-03 | 4238 | ミライアル | 70,746 | 0.69% | 1,308 | 1,321 | 1,308 | 1,318 | 8,800 | ▼ | -0.1% |
| 2024-09-04 | 4238 | ミライアル | 72,146 | 0.71% | 1,288 | 1,290 | 1,237 | 1,247 | 34,000 | ▲ | 0.02% |
| 2024-09-09 | 4238 | ミライアル | 83,146 | 0.82% | 1,260 | 1,370 | 1,260 | 1,354 | 109,200 | ▲ | 0.1% |
| 2024-09-13 | 4238 | ミライアル | 80,946 | 0.79% | 1,428 | 1,428 | 1,392 | 1,410 | 32,200 | ▼ | -0.02% |
| 2024-09-17 | 4238 | ミライアル | 81,846 | 0.80% | 1,409 | 1,415 | 1,374 | 1,400 | 29,500 | ▲ | 0.01% |
| 2024-09-18 | 4238 | ミライアル | 79,346 | 0.78% | 1,394 | 1,441 | 1,394 | 1,431 | 29,900 | ▼ | -0.02% |
| 2024-10-07 | 4238 | ミライアル | 69,446 | 0.68% | 1,500 | 1,515 | 1,472 | 1,485 | 18,500 | ▼ | -0.09% |
| 2024-10-28 | 4238 | ミライアル | 60,706 | 0.59% | 1,365 | 1,420 | 1,365 | 1,420 | 16,500 | ▼ | -0.09% |
| 2024-11-12 | 4238 | ミライアル | 50,106 | 0.49% | 1,481 | 1,490 | 1,468 | 1,476 | 9,400 | ▼ | -0.09% |
| 2024-12-10 | 4238 | ミライアル | 57,306 | 0.56% | 1,384 | 1,430 | 1,361 | 1,373 | 106,100 | ▲ | 0.07% |
| 2024-12-17 | 4238 | ミライアル | 62,106 | 0.61% | 1,313 | 1,333 | 1,302 | 1,313 | 10,900 | ▲ | 0.04% |
| 2025-01-07 | 4238 | ミライアル | 59,906 | 0.59% | 1,311 | 1,349 | 1,311 | 1,347 | 14,200 | ▼ | -0.02% |
| 2025-01-10 | 4238 | ミライアル | 60,906 | 0.60% | 1,316 | 1,337 | 1,316 | 1,317 | 2,700 | ▲ | 0.01% |
| 2025-01-22 | 4238 | ミライアル | 60,406 | 0.59% | 1,304 | 1,338 | 1,304 | 1,338 | 16,100 | ▼ | -0.01% |
| 2025-01-29 | 4238 | ミライアル | 49,416 | 0.48% | 1,320 | 1,336 | 1,313 | 1,329 | 20,100 | ▼ | -0.1% |
| 2025-05-01 | 4240 | クラスター | 48,800 | 0.85% | 320 | 331 | 300 | 301 | 674,600 | ▲ | 0.63% |
| 2025-05-07 | 4240 | クラスター | 58,200 | 1.02% | 289 | 308 | 284 | 298 | 300,300 | ▲ | 0.17% |
| 2025-05-08 | 4240 | クラスター | 66,400 | 1.16% | 296 | 305 | 289 | 291 | 138,500 | ▲ | 0.13% |
| 2025-05-12 | 4240 | クラスター | 58,600 | 1.02% | 289 | 295 | 283 | 294 | 82,200 | ▼ | -0.13% |
| 2025-05-13 | 4240 | クラスター | 40,700 | 0.71% | 297 | 300 | 292 | 300 | 124,400 | ▼ | -0.31% |
| 2025-05-14 | 4240 | クラスター | 32,100 | 0.56% | 297 | 297 | 288 | 294 | 73,900 | ▼ | -0.14% |
| 2025-05-15 | 4240 | クラスター | 23,600 | 0.41% | 289 | 302 | 288 | 298 | 62,600 | ▼ | -0.15% |
| 2024-03-01 | 4241 | アテクト | 200,900 | 4.52% | 872 | 883 | 825 | 832 | 155,100 | ▼ | -0.12% |
| 2024-03-04 | 4241 | アテクト | 198,000 | 4.46% | 840 | 862 | 838 | 849 | 120,000 | ▼ | -0.05% |
| 2024-03-05 | 4241 | アテクト | 190,500 | 4.29% | 835 | 858 | 822 | 848 | 99,100 | ▼ | -0.16% |
| 2024-03-11 | 4241 | アテクト | 174,800 | 3.93% | 804 | 814 | 788 | 792 | 125,900 | ▼ | -0.35% |
| 2024-03-15 | 4241 | アテクト | 169,900 | 3.82% | 770 | 787 | 768 | 774 | 28,200 | ▼ | -0.11% |
| 2024-03-18 | 4241 | アテクト | 165,500 | 3.73% | 770 | 802 | 770 | 801 | 42,800 | ▼ | -0.08% |
| 2024-03-19 | 4241 | アテクト | 163,500 | 3.68% | 801 | 802 | 788 | 799 | 32,900 | ▼ | -0.04% |
| 2024-03-21 | 4241 | アテクト | 166,300 | 3.74% | 809 | 827 | 796 | 826 | 56,000 | ▲ | 0.06% |
| 2024-03-22 | 4241 | アテクト | 169,100 | 3.81% | 830 | 833 | 801 | 803 | 56,000 | ▲ | 0.06% |
| 2024-03-26 | 4241 | アテクト | 167,100 | 3.76% | 810 | 810 | 782 | 789 | 63,300 | ▼ | -0.05% |
| 2024-03-27 | 4241 | アテクト | 162,400 | 3.66% | 789 | 795 | 782 | 782 | 30,100 | ▼ | -0.09% |
| 2024-03-29 | 4241 | アテクト | 158,300 | 3.56% | 774 | 806 | 774 | 781 | 43,000 | ▼ | -0.1% |
| 2024-04-01 | 4241 | アテクト | 153,900 | 3.46% | 790 | 790 | 759 | 759 | 52,300 | ▼ | -0.1% |
| 2024-04-02 | 4241 | アテクト | 149,500 | 3.36% | 754 | 770 | 737 | 742 | 71,700 | ▼ | -0.1% |
| 2024-04-03 | 4241 | アテクト | 144,000 | 3.24% | 727 | 765 | 718 | 745 | 116,200 | ▼ | -0.11% |
| 2024-04-05 | 4241 | アテクト | 146,600 | 3.30% | 755 | 779 | 750 | 775 | 45,800 | ▲ | 0.05% |
| 2024-04-08 | 4241 | アテクト | 146,400 | 3.29% | 775 | 778 | 760 | 775 | 28,800 | ▼ | -0% |
| 2024-04-09 | 4241 | アテクト | 146,800 | 3.30% | 775 | 814 | 774 | 808 | 63,300 | ▲ | 0% |
| 2024-04-10 | 4241 | アテクト | 144,200 | 3.25% | 809 | 820 | 804 | 812 | 39,400 | ▼ | -0.04% |
| 2024-04-15 | 4241 | アテクト | 141,800 | 3.19% | 782 | 790 | 772 | 789 | 18,100 | ▼ | -0.06% |
| 2024-04-18 | 4241 | アテクト | 132,600 | 2.98% | 723 | 723 | 686 | 702 | 319,200 | ▼ | -0.2% |
| 2024-04-19 | 4241 | アテクト | 121,500 | 2.73% | 705 | 724 | 681 | 693 | 102,000 | ▼ | -0.25% |
| 2024-04-23 | 4241 | アテクト | 117,400 | 2.64% | 688 | 703 | 677 | 686 | 44,400 | ▼ | -0.08% |
| 2024-04-30 | 4241 | アテクト | 115,000 | 2.59% | 675 | 690 | 671 | 689 | 29,100 | ▼ | -0.05% |
| 2024-05-07 | 4241 | アテクト | 110,200 | 2.48% | 689 | 690 | 677 | 687 | 21,200 | ▼ | -0.1% |
| 2024-05-09 | 4241 | アテクト | 104,200 | 2.34% | 687 | 687 | 666 | 679 | 29,400 | ▼ | -0.14% |
| 2024-05-10 | 4241 | アテクト | 100,000 | 2.25% | 684 | 689 | 670 | 688 | 35,500 | ▼ | -0.08% |
| 2024-05-13 | 4241 | アテクト | 89,700 | 2.02% | 690 | 763 | 690 | 745 | 172,100 | ▼ | -0.23% |
| 2024-05-17 | 4241 | アテクト | 88,500 | 1.99% | 712 | 729 | 712 | 722 | 18,200 | ▼ | -0.03% |
| 2024-05-20 | 4241 | アテクト | 89,100 | 2.00% | 730 | 756 | 729 | 755 | 29,300 | ▲ | 0.01% |
| 2024-05-21 | 4241 | アテクト | 87,300 | 1.96% | 755 | 760 | 738 | 749 | 117,800 | ▼ | -0.04% |
| 2024-05-30 | 4241 | アテクト | 83,100 | 1.87% | 673 | 679 | 663 | 676 | 29,300 | ▼ | -0.08% |
| 2024-06-10 | 4241 | アテクト | 78,600 | 1.77% | 692 | 703 | 690 | 701 | 18,000 | ▼ | -0.1% |
| 2024-06-13 | 4241 | アテクト | 85,700 | 1.93% | 795 | 800 | 731 | 759 | 297,900 | ▲ | 0.15% |
| 2024-06-14 | 4241 | アテクト | 84,100 | 1.89% | 750 | 766 | 721 | 721 | 92,600 | ▼ | -0.04% |
| 2024-06-18 | 4241 | アテクト | 78,500 | 1.76% | 712 | 726 | 703 | 714 | 28,500 | ▼ | -0.12% |
| 2024-06-20 | 4241 | アテクト | 72,400 | 1.63% | 723 | 733 | 710 | 711 | 36,200 | ▼ | -0.13% |
| 2024-06-21 | 4241 | アテクト | 69,400 | 1.56% | 712 | 725 | 710 | 713 | 16,400 | ▼ | -0.06% |
| 2024-06-25 | 4241 | アテクト | 65,200 | 1.46% | 708 | 720 | 705 | 707 | 36,600 | ▼ | -0.1% |
| 2024-06-27 | 4241 | アテクト | 57,400 | 1.29% | 707 | 744 | 706 | 730 | 49,500 | ▼ | -0.16% |
| 2024-07-03 | 4241 | アテクト | 49,700 | 1.12% | 694 | 694 | 676 | 688 | 83,100 | ▼ | -0.16% |
| 2024-07-04 | 4241 | アテクト | 47,300 | 1.06% | 689 | 700 | 678 | 682 | 52,600 | ▼ | -0.06% |
| 2024-07-05 | 4241 | アテクト | 43,000 | 0.96% | 680 | 685 | 666 | 672 | 58,300 | ▼ | -0.1% |
| 2024-07-05 | 4241 | アテクト | 43,000 | 0.96% | 680 | 685 | 666 | 672 | 58,300 | ▼ | -0.1% |
| 2024-07-09 | 4241 | アテクト | 35,900 | 0.80% | 665 | 677 | 665 | 673 | 34,400 | ▼ | -0.15% |
| 2024-07-11 | 4241 | アテクト | 34,800 | 0.78% | 665 | 681 | 665 | 680 | 39,800 | ▼ | -0.02% |
| 2024-07-17 | 4241 | アテクト | 29,500 | 0.66% | 679 | 687 | 678 | 678 | 23,800 | ▼ | -0.12% |
| 2024-07-19 | 4241 | アテクト | 32,800 | 0.73% | 666 | 666 | 655 | 656 | 33,500 | ▲ | 0.06% |
| 2024-07-25 | 4241 | アテクト | 30,700 | 0.69% | 642 | 642 | 630 | 632 | 44,700 | ▼ | -0.04% |
| 2024-07-29 | 4241 | アテクト | 23,500 | 0.52% | 639 | 644 | 638 | 641 | 21,300 | ▼ | -0.16% |
| 2024-07-30 | 4241 | アテクト | 21,800 | 0.49% | 637 | 637 | 617 | 621 | 34,400 | ▼ | -0.03% |
| 2024-03-05 | 4251 | 恵和 | 269,461 | 1.39% | 1,112 | 1,130 | 1,101 | 1,115 | 98,700 | ▼ | -0.09% |
| 2024-03-06 | 4251 | 恵和 | 271,561 | 1.40% | 1,108 | 1,147 | 1,095 | 1,136 | 125,900 | ▲ | 0.01% |
| 2024-03-13 | 4251 | 恵和 | 289,661 | 1.50% | 1,124 | 1,128 | 1,088 | 1,097 | 77,900 | ▲ | 0.1% |
| 2024-03-14 | 4251 | 恵和 | 283,061 | 1.46% | 1,096 | 1,109 | 1,089 | 1,105 | 84,000 | ▼ | -0.04% |
| 2024-03-28 | 4251 | 恵和 | 269,661 | 1.39% | 1,142 | 1,157 | 1,128 | 1,135 | 80,900 | ▼ | -0.07% |
| 2024-04-05 | 4251 | 恵和 | 240,561 | 1.24% | 1,080 | 1,090 | 1,072 | 1,079 | 108,200 | ▼ | -0.14% |
| 2024-04-10 | 4251 | 恵和 | 230,861 | 1.19% | 1,116 | 1,126 | 1,107 | 1,107 | 69,200 | ▼ | -0.05% |
| 2024-04-15 | 4251 | 恵和 | 231,761 | 1.20% | 1,109 | 1,112 | 1,103 | 1,109 | 28,800 | ▲ | 0.01% |
| 2024-04-24 | 4251 | 恵和 | 251,361 | 1.30% | 1,075 | 1,086 | 1,072 | 1,082 | 72,500 | ▲ | 0.1% |
| 2024-04-26 | 4251 | 恵和 | 249,761 | 1.29% | 1,068 | 1,086 | 1,058 | 1,082 | 113,900 | ▼ | -0.01% |
| 2024-05-07 | 4251 | 恵和 | 227,361 | 1.17% | 1,172 | 1,188 | 1,160 | 1,174 | 149,900 | ▼ | -0.12% |
| 2024-05-10 | 4251 | 恵和 | 208,261 | 1.07% | 1,166 | 1,174 | 1,154 | 1,162 | 81,400 | ▼ | -0.09% |
| 2024-05-14 | 4251 | 恵和 | 185,361 | 0.96% | 1,152 | 1,183 | 1,143 | 1,173 | 239,100 | ▼ | -0.11% |
| 2024-05-15 | 4251 | 恵和 | 124,861 | 0.64% | 1,383 | 1,432 | 1,319 | 1,347 | 1,807,700 | ▼ | -0.31% |
| 2024-05-16 | 4251 | 恵和 | 106,461 | 0.55% | 1,351 | 1,405 | 1,305 | 1,379 | 576,500 | ▼ | -0.08% |
| 2024-05-20 | 4251 | 恵和 | 92,861 | 0.48% | 1,471 | 1,531 | 1,455 | 1,520 | 444,000 | ▼ | -0.07% |
| 2024-05-22 | 4251 | 恵和 | 101,861 | 0.52% | 1,549 | 1,597 | 1,549 | 1,576 | 408,300 | ▲ | 0.04% |
| 2024-05-23 | 4251 | 恵和 | 84,961 | 0.44% | 1,573 | 1,587 | 1,501 | 1,522 | 361,100 | ▼ | -0.08% |
| 2024-08-15 | 4251 | 恵和 | 122,261 | 0.63% | 1,258 | 1,260 | 1,201 | 1,204 | 1,873,000 | ▲ | 0.21% |
| 2024-08-16 | 4251 | 恵和 | 61,661 | 0.31% | 1,230 | 1,283 | 1,211 | 1,280 | 1,356,100 | ▼ | -0.32% |
| 2024-08-30 | 4251 | 恵和 | 94,661 | 0.49% | 1,170 | 1,172 | 1,153 | 1,159 | 211,100 | ▼ | -0.02% |
| 2024-11-21 | 4251 | 恵和 | 101,817 | 0.52% | 1,029 | 1,033 | 1,003 | 1,012 | 151,500 | ▲ | 0.09% |
| 2024-11-26 | 4251 | 恵和 | 127,217 | 0.65% | 992 | 998 | 975 | 984 | 345,800 | ▲ | 0.13% |
| 2024-11-29 | 4251 | 恵和 | 141,617 | 0.73% | 992 | 995 | 982 | 985 | 74,300 | ▲ | 0.07% |
| 2024-12-05 | 4251 | 恵和 | 158,917 | 0.82% | 1,000 | 1,001 | 987 | 991 | 114,200 | ▲ | 0.08% |
| 2024-12-06 | 4251 | 恵和 | 131,917 | 0.68% | 997 | 1,011 | 997 | 1,006 | 142,800 | ▼ | -0.13% |
| 2024-12-09 | 4251 | 恵和 | 114,817 | 0.59% | 1,010 | 1,027 | 995 | 1,012 | 177,500 | ▼ | -0.09% |
| 2024-12-11 | 4251 | 恵和 | 94,117 | 0.48% | 1,019 | 1,021 | 1,003 | 1,020 | 120,100 | ▼ | -0.1% |
| 2024-12-23 | 4251 | 恵和 | 119,217 | 0.61% | 999 | 1,001 | 982 | 997 | 143,600 | ▲ | 0.2% |
| 2024-12-25 | 4251 | 恵和 | 148,117 | 0.76% | 1,001 | 1,002 | 984 | 990 | 172,800 | ▲ | 0.15% |
| 2024-12-26 | 4251 | 恵和 | 164,617 | 0.85% | 995 | 1,010 | 992 | 1,007 | 397,800 | ▲ | 0.08% |
| 2024-12-30 | 4251 | 恵和 | 153,217 | 0.79% | 993 | 1,008 | 993 | 1,003 | 178,500 | ▼ | -0.05% |
| 2025-01-10 | 4251 | 恵和 | 155,517 | 0.80% | 983 | 986 | 972 | 977 | 145,200 | ▲ | 0.01% |
| 2025-01-16 | 4251 | 恵和 | 184,817 | 0.95% | 962 | 962 | 945 | 950 | 192,000 | ▲ | 0.14% |
| 2025-01-27 | 4251 | 恵和 | 193,417 | 1.00% | 1,002 | 1,007 | 991 | 996 | 68,500 | ▲ | 0.05% |
| 2025-02-04 | 4251 | 恵和 | 188,617 | 0.97% | 1,010 | 1,023 | 1,010 | 1,016 | 64,300 | ▼ | -0.03% |
| 2025-02-04 | 4251 | 恵和 | 188,617 | 0.97% | 1,010 | 1,023 | 1,010 | 1,016 | 64,300 | ▼ | -0.03% |
| 2025-02-12 | 4251 | 恵和 | 194,317 | 1.00% | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 | ▲ | 0.03% |
| 2025-02-12 | 4251 | 恵和 | 194,317 | 1.00% | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 | ▲ | 0.03% |
| 2025-02-17 | 4251 | 恵和 | 125,517 | 0.65% | 1,063 | 1,143 | 1,063 | 1,136 | 1,108,400 | ▼ | -0.35% |
| 2025-02-18 | 4251 | 恵和 | 136,417 | 0.70% | 1,136 | 1,223 | 1,136 | 1,209 | 614,800 | ▲ | 0.04% |
| 2025-02-19 | 4251 | 恵和 | 94,617 | 0.49% | 1,209 | 1,227 | 1,181 | 1,226 | 338,100 | ▼ | -0.2% |
| 2024-04-22 | 4259 | エクサＷｉｚ | 429,566 | 0.50% | 435 | 442 | 430 | 440 | 509,700 | ▲ | 0.09% |
| 2024-05-02 | 4259 | エクサＷｉｚ | 423,466 | 0.49% | 444 | 453 | 439 | 446 | 478,500 | ▼ | -0.01% |
| 2024-12-13 | 4259 | エクサＷｉｚ | 477,466 | 0.55% | 421 | 433 | 416 | 416 | 1,426,400 | ▲ | 0.12% |
| 2024-12-23 | 4259 | エクサＷｉｚ | 519,466 | 0.60% | 422 | 427 | 411 | 419 | 934,600 | ▲ | 0.04% |
| 2024-12-25 | 4259 | エクサＷｉｚ | 511,166 | 0.59% | 418 | 419 | 411 | 415 | 629,800 | ▼ | -0.01% |
| 2025-01-06 | 4259 | エクサＷｉｚ | 625,166 | 0.72% | 438 | 445 | 424 | 427 | 1,934,100 | ▲ | 0.13% |
| 2025-01-08 | 4259 | エクサＷｉｚ | 795,866 | 0.92% | 440 | 446 | 436 | 444 | 996,400 | ▲ | 0.2% |
| 2025-01-15 | 4259 | エクサＷｉｚ | 858,366 | 1.00% | 424 | 428 | 417 | 419 | 524,900 | ▲ | 0.07% |
| 2025-01-17 | 4259 | エクサＷｉｚ | 967,666 | 1.12% | 435 | 435 | 411 | 431 | 1,547,900 | ▲ | 0.12% |
| 2025-01-21 | 4259 | エクサＷｉｚ | 921,666 | 1.07% | 439 | 452 | 434 | 450 | 937,400 | ▼ | -0.05% |
| 2025-01-23 | 4259 | エクサＷｉｚ | 821,966 | 0.95% | 451 | 459 | 440 | 440 | 1,008,900 | ▼ | -0.12% |
| 2025-01-24 | 4259 | エクサＷｉｚ | 677,766 | 0.79% | 446 | 467 | 442 | 466 | 1,661,700 | ▼ | -0.15% |
| 2025-01-27 | 4259 | エクサＷｉｚ | 704,666 | 0.82% | 461 | 467 | 451 | 451 | 1,027,200 | ▲ | 0.02% |
| 2025-01-28 | 4259 | エクサＷｉｚ | 676,866 | 0.78% | 441 | 458 | 438 | 457 | 1,048,000 | ▼ | -0.03% |
| 2025-01-29 | 4259 | エクサＷｉｚ | 755,766 | 0.88% | 463 | 519 | 463 | 503 | 5,441,600 | ▲ | 0.09% |
| 2025-01-30 | 4259 | エクサＷｉｚ | 802,966 | 0.93% | 493 | 510 | 489 | 501 | 2,140,800 | ▲ | 0.05% |
| 2025-02-03 | 4259 | エクサＷｉｚ | 907,966 | 1.05% | 458 | 486 | 448 | 473 | 1,899,500 | ▲ | 0.12% |
| 2025-02-03 | 4259 | エクサＷｉｚ | 907,966 | 1.05% | 458 | 486 | 448 | 473 | 1,899,500 | ▲ | 0.12% |
| 2025-02-05 | 4259 | エクサＷｉｚ | 947,166 | 1.10% | 490 | 495 | 475 | 495 | 1,181,400 | ▲ | 0.05% |
| 2025-02-05 | 4259 | エクサＷｉｚ | 947,166 | 1.10% | 490 | 495 | 475 | 495 | 1,181,400 | ▲ | 0.05% |
| 2025-02-06 | 4259 | エクサＷｉｚ | 875,566 | 1.02% | 497 | 517 | 496 | 497 | 1,630,500 | ▼ | -0.08% |
| 2025-02-06 | 4259 | エクサＷｉｚ | 875,566 | 1.02% | 497 | 517 | 496 | 497 | 1,630,500 | ▼ | -0.08% |
| 2025-02-07 | 4259 | エクサＷｉｚ | 790,966 | 0.92% | 510 | 522 | 502 | 512 | 2,322,900 | ▼ | -0.09% |
| 2025-02-07 | 4259 | エクサＷｉｚ | 790,966 | 0.92% | 510 | 522 | 502 | 512 | 2,322,900 | ▼ | -0.09% |
| 2025-02-10 | 4259 | エクサＷｉｚ | 861,066 | 1.00% | 528 | 536 | 522 | 531 | 2,163,500 | ▲ | 0.07% |
| 2025-02-10 | 4259 | エクサＷｉｚ | 861,066 | 1.00% | 528 | 536 | 522 | 531 | 2,163,500 | ▲ | 0.07% |
| 2025-02-14 | 4259 | エクサＷｉｚ | 1,066,966 | 1.24% | 415 | 416 | 359 | 360 | 8,091,400 | ▲ | 0.24% |
| 2025-02-18 | 4259 | エクサＷｉｚ | 1,283,266 | 1.49% | 364 | 374 | 347 | 348 | 2,779,600 | ▲ | 0.25% |
| 2025-02-19 | 4259 | エクサＷｉｚ | 1,108,466 | 1.29% | 348 | 353 | 334 | 339 | 2,903,900 | ▼ | -0.19% |
| 2025-02-20 | 4259 | エクサＷｉｚ | 904,466 | 1.05% | 341 | 367 | 341 | 355 | 2,686,800 | ▼ | -0.24% |
| 2025-02-21 | 4259 | エクサＷｉｚ | 855,066 | 0.99% | 351 | 356 | 345 | 346 | 1,179,300 | ▼ | -0.06% |
| 2025-02-27 | 4259 | エクサＷｉｚ | 891,266 | 1.03% | 350 | 352 | 338 | 341 | 1,315,000 | ▲ | 0.04% |
| 2025-02-28 | 4259 | エクサＷｉｚ | 823,466 | 0.96% | 341 | 352 | 341 | 349 | 1,306,700 | ▼ | -0.07% |
| 2025-03-03 | 4259 | エクサＷｉｚ | 917,466 | 1.06% | 350 | 351 | 337 | 338 | 1,191,200 | ▲ | 0.1% |
| 2025-03-04 | 4259 | エクサＷｉｚ | 948,166 | 1.10% | 335 | 344 | 331 | 344 | 983,000 | ▲ | 0.04% |
| 2025-03-07 | 4259 | エクサＷｉｚ | 1,037,466 | 1.20% | 331 | 335 | 320 | 320 | 932,100 | ▲ | 0.09% |
| 2025-03-10 | 4259 | エクサＷｉｚ | 970,966 | 1.13% | 313 | 323 | 308 | 320 | 1,040,000 | ▼ | -0.07% |
| 2025-03-11 | 4259 | エクサＷｉｚ | 883,266 | 1.02% | 310 | 318 | 304 | 318 | 1,397,200 | ▼ | -0.1% |
| 2025-03-12 | 4259 | エクサＷｉｚ | 987,066 | 1.15% | 314 | 322 | 313 | 316 | 792,400 | ▲ | 0.12% |
| 2025-03-14 | 4259 | エクサＷｉｚ | 1,063,266 | 1.23% | 311 | 319 | 306 | 316 | 2,014,800 | ▲ | 0.08% |
| 2025-03-17 | 4259 | エクサＷｉｚ | 846,766 | 0.98% | 317 | 321 | 313 | 318 | 1,080,800 | ▼ | -0.25% |
| 2025-03-21 | 4259 | エクサＷｉｚ | 877,066 | 1.02% | 318 | 320 | 314 | 315 | 506,900 | ▲ | 0.04% |
| 2025-03-24 | 4259 | エクサＷｉｚ | 964,266 | 1.12% | 317 | 320 | 313 | 314 | 474,200 | ▲ | 0.1% |
| 2025-03-31 | 4259 | エクサＷｉｚ | 1,031,366 | 1.20% | 305 | 307 | 298 | 302 | 1,258,300 | ▲ | 0.07% |
| 2025-04-01 | 4259 | エクサＷｉｚ | 1,115,666 | 1.30% | 303 | 305 | 294 | 294 | 743,500 | ▲ | 0.1% |
| 2025-04-02 | 4259 | エクサＷｉｚ | 1,110,166 | 1.29% | 297 | 303 | 294 | 301 | 487,900 | ▼ | -0.01% |
| 2025-04-03 | 4259 | エクサＷｉｚ | 1,136,166 | 1.32% | 285 | 298 | 284 | 294 | 1,062,400 | ▲ | 0.03% |
| 2025-04-04 | 4259 | エクサＷｉｚ | 1,077,366 | 1.25% | 288 | 295 | 271 | 283 | 2,006,500 | ▼ | -0.07% |
| 2025-04-07 | 4259 | エクサＷｉｚ | 986,066 | 1.14% | 227 | 256 | 227 | 243 | 2,254,300 | ▼ | -0.11% |
| 2025-04-08 | 4259 | エクサＷｉｚ | 1,062,066 | 1.23% | 255 | 276 | 254 | 269 | 1,289,200 | ▲ | 0.09% |
| 2025-04-09 | 4259 | エクサＷｉｚ | 973,766 | 1.13% | 262 | 266 | 249 | 258 | 1,364,500 | ▼ | -0.1% |
| 2025-04-10 | 4259 | エクサＷｉｚ | 929,466 | 1.08% | 289 | 289 | 275 | 286 | 1,087,500 | ▼ | -0.04% |
| 2025-04-11 | 4259 | エクサＷｉｚ | 946,766 | 1.10% | 276 | 293 | 273 | 290 | 717,400 | ▲ | 0.02% |
| 2025-04-16 | 4259 | エクサＷｉｚ | 934,466 | 1.08% | 291 | 291 | 279 | 283 | 638,200 | ▼ | -0.02% |
| 2025-04-21 | 4259 | エクサＷｉｚ | 831,566 | 0.96% | 300 | 310 | 297 | 308 | 837,100 | ▼ | -0.12% |
| 2025-04-22 | 4259 | エクサＷｉｚ | 891,766 | 1.03% | 308 | 312 | 303 | 307 | 455,900 | ▲ | 0.07% |
| 2025-04-28 | 4259 | エクサＷｉｚ | 955,466 | 1.11% | 321 | 326 | 318 | 320 | 561,000 | ▲ | 0.08% |
| 2025-05-01 | 4259 | エクサＷｉｚ | 925,966 | 1.07% | 322 | 322 | 315 | 321 | 331,400 | ▼ | -0.04% |
| 2025-05-14 | 4259 | エクサＷｉｚ | 948,566 | 1.10% | 341 | 348 | 338 | 345 | 981,200 | ▲ | 0.03% |
| 2025-05-15 | 4259 | エクサＷｉｚ | 894,266 | 1.04% | 345 | 370 | 345 | 351 | 3,047,000 | ▼ | -0.06% |
| 2025-05-16 | 4259 | エクサＷｉｚ | 848,266 | 0.98% | 343 | 376 | 343 | 365 | 2,111,600 | ▼ | -0.06% |
| 2025-05-19 | 4259 | エクサＷｉｚ | 871,566 | 1.01% | 360 | 375 | 358 | 369 | 1,196,300 | ▲ | 0.03% |
| 2025-05-21 | 4259 | エクサＷｉｚ | 845,866 | 0.98% | 362 | 362 | 352 | 359 | 741,800 | ▼ | -0.03% |
| 2025-05-23 | 4259 | エクサＷｉｚ | 746,066 | 0.86% | 388 | 395 | 380 | 386 | 1,148,400 | ▼ | -0.12% |
| 2025-05-29 | 4259 | エクサＷｉｚ | 807,566 | 0.94% | 441 | 454 | 421 | 425 | 5,351,400 | ▲ | 0.07% |
| 2025-06-02 | 4259 | エクサＷｉｚ | 881,766 | 1.02% | 470 | 482 | 457 | 461 | 3,224,200 | ▲ | 0.08% |
| 2025-06-03 | 4259 | エクサＷｉｚ | 841,866 | 0.98% | 453 | 492 | 446 | 477 | 4,301,200 | ▼ | -0.04% |
| 2025-06-04 | 4259 | エクサＷｉｚ | 887,466 | 1.03% | 476 | 506 | 475 | 489 | 4,976,900 | ▲ | 0.05% |
| 2024-03-18 | 4261 | アジアＱ | 9,800 | 0.66% | 3,300 | 3,840 | 3,165 | 3,840 | 450,200 | ▲ | 0.66% |
| 2024-03-21 | 4261 | アジアＱ | 7,900 | 0.53% | 3,120 | 3,200 | 2,873 | 2,895 | 203,500 | ▼ | -0.13% |
| 2024-03-22 | 4261 | アジアＱ | 5,900 | 0.40% | 2,995 | 3,170 | 2,930 | 3,070 | 164,400 | ▼ | -0.13% |
| 2024-04-15 | 4261 | アジアＱ | 8,700 | 0.59% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▲ | 0.59% |
| 2024-04-16 | 4261 | アジアＱ | 11,500 | 0.78% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▲ | 0.19% |
| 2024-04-17 | 4261 | アジアＱ | 5,000 | 0.34% | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | ▼ | -0.44% |
| 2024-03-01 | 4263 | サスメド | 501,200 | 2.99% | 565 | 571 | 552 | 553 | 218,000 | ▼ | -0.07% |
| 2024-03-05 | 4263 | サスメド | 480,500 | 2.87% | 550 | 555 | 531 | 539 | 288,700 | ▼ | -0.12% |
| 2024-03-07 | 4263 | サスメド | 485,300 | 2.90% | 547 | 547 | 531 | 536 | 195,400 | ▲ | 0.02% |
| 2024-03-08 | 4263 | サスメド | 509,300 | 3.04% | 531 | 557 | 522 | 551 | 381,400 | ▲ | 0.14% |
| 2024-03-12 | 4263 | サスメド | 468,400 | 2.80% | 516 | 546 | 504 | 546 | 371,700 | ▼ | -0.24% |
| 2024-03-13 | 4263 | サスメド | 459,600 | 2.74% | 540 | 555 | 535 | 537 | 160,700 | ▼ | -0.05% |
| 2024-03-15 | 4263 | サスメド | 469,600 | 2.80% | 527 | 527 | 513 | 517 | 116,400 | ▲ | 0.05% |
| 2024-03-19 | 4263 | サスメド | 495,700 | 2.96% | 517 | 523 | 509 | 517 | 142,600 | ▲ | 0.16% |
| 2024-03-21 | 4263 | サスメド | 502,600 | 3.00% | 521 | 526 | 508 | 524 | 261,200 | ▲ | 0.04% |
| 2024-03-22 | 4263 | サスメド | 490,900 | 2.93% | 519 | 532 | 515 | 532 | 131,400 | ▼ | -0.06% |
| 2024-03-25 | 4263 | サスメド | 483,600 | 2.89% | 531 | 545 | 522 | 522 | 138,900 | ▼ | -0.04% |
| 2024-03-26 | 4263 | サスメド | 492,700 | 2.94% | 519 | 563 | 512 | 558 | 497,100 | ▲ | 0.04% |
| 2024-04-04 | 4263 | サスメド | 484,000 | 2.89% | 532 | 540 | 522 | 529 | 159,300 | ▼ | -0.04% |
| 2024-04-15 | 4263 | サスメド | 523,100 | 3.12% | 570 | 591 | 532 | 545 | 1,014,000 | ▲ | 0.23% |
| 2024-04-16 | 4263 | サスメド | 508,400 | 3.03% | 535 | 559 | 530 | 535 | 283,200 | ▼ | -0.09% |
| 2024-04-17 | 4263 | サスメド | 485,500 | 2.90% | 531 | 534 | 514 | 522 | 247,300 | ▼ | -0.12% |
| 2024-04-18 | 4263 | サスメド | 463,800 | 2.77% | 516 | 544 | 516 | 537 | 164,200 | ▼ | -0.12% |
| 2024-04-22 | 4263 | サスメド | 443,900 | 2.65% | 527 | 541 | 516 | 541 | 123,900 | ▼ | -0.12% |
| 2024-04-23 | 4263 | サスメド | 434,600 | 2.59% | 541 | 543 | 528 | 536 | 80,500 | ▼ | -0.06% |
| 2024-04-25 | 4263 | サスメド | 413,100 | 2.46% | 542 | 550 | 535 | 537 | 80,200 | ▼ | -0.12% |
| 2024-04-30 | 4263 | サスメド | 398,300 | 2.38% | 535 | 549 | 535 | 545 | 82,500 | ▼ | -0.08% |
| 2024-05-08 | 4263 | サスメド | 383,700 | 2.29% | 558 | 575 | 555 | 563 | 83,000 | ▼ | -0.08% |
| 2024-05-10 | 4263 | サスメド | 365,000 | 2.18% | 564 | 564 | 542 | 542 | 113,100 | ▼ | -0.1% |
| 2024-05-15 | 4263 | サスメド | 346,100 | 2.06% | 561 | 564 | 533 | 534 | 148,600 | ▼ | -0.12% |
| 2024-05-17 | 4263 | サスメド | 328,500 | 1.96% | 535 | 554 | 529 | 553 | 97,300 | ▼ | -0.1% |
| 2024-05-20 | 4263 | サスメド | 291,000 | 1.73% | 557 | 589 | 551 | 567 | 290,700 | ▼ | -0.23% |
| 2024-05-24 | 4263 | サスメド | 277,400 | 1.65% | 530 | 534 | 524 | 534 | 46,000 | ▼ | -0.08% |
| 2024-05-27 | 4263 | サスメド | 264,800 | 1.58% | 532 | 533 | 527 | 532 | 53,100 | ▼ | -0.06% |
| 2024-05-31 | 4263 | サスメド | 248,400 | 1.48% | 518 | 534 | 517 | 532 | 59,100 | ▼ | -0.1% |
| 2024-06-04 | 4263 | サスメド | 229,100 | 1.36% | 538 | 560 | 537 | 553 | 105,600 | ▼ | -0.11% |
| 2024-06-07 | 4263 | サスメド | 213,100 | 1.27% | 546 | 576 | 545 | 575 | 85,400 | ▼ | -0.09% |
| 2024-06-20 | 4263 | サスメド | 193,800 | 1.15% | 595 | 610 | 595 | 606 | 103,400 | ▼ | -0.12% |
| 2024-07-01 | 4263 | サスメド | 183,700 | 1.09% | 604 | 605 | 589 | 589 | 37,300 | ▼ | -0.05% |
| 2024-07-09 | 4263 | サスメド | 164,400 | 0.98% | 572 | 580 | 567 | 568 | 28,400 | ▼ | -0.11% |
| 2024-07-12 | 4263 | サスメド | 146,800 | 0.87% | 594 | 609 | 589 | 604 | 165,700 | ▼ | -0.1% |
| 2024-08-01 | 4263 | サスメド | 132,800 | 0.79% | 550 | 550 | 518 | 521 | 99,100 | ▼ | -0.07% |
| 2024-08-06 | 4263 | サスメド | 116,100 | 0.69% | 378 | 402 | 378 | 394 | 221,100 | ▼ | -0.1% |
| 2024-08-16 | 4263 | サスメド | 98,200 | 0.58% | 478 | 479 | 467 | 478 | 70,200 | ▼ | -0.1% |
| 2024-08-26 | 4263 | サスメド | 81,200 | 0.48% | 507 | 540 | 505 | 537 | 96,900 | ▼ | -0.09% |
| 2024-09-03 | 4263 | サスメド | 136,300 | 0.81% | 686 | 706 | 630 | 635 | 2,247,600 | ▲ | 0.33% |
| 2024-09-09 | 4263 | サスメド | 129,900 | 0.77% | 571 | 590 | 565 | 580 | 154,600 | ▼ | -0.04% |
| 2024-09-20 | 4263 | サスメド | 114,900 | 0.68% | 613 | 636 | 607 | 632 | 141,000 | ▼ | -0.08% |
| 2024-12-24 | 4263 | サスメド | 121,200 | 0.72% | 582 | 583 | 574 | 577 | 118,000 | ▲ | 0.03% |
| 2024-12-26 | 4263 | サスメド | 116,200 | 0.69% | 579 | 594 | 579 | 582 | 150,900 | ▼ | -0.03% |
| 2025-01-08 | 4263 | サスメド | 95,800 | 0.56% | 625 | 658 | 622 | 649 | 269,900 | ▼ | -0.12% |
| 2025-01-20 | 4263 | サスメド | 82,600 | 0.49% | 632 | 652 | 623 | 651 | 128,500 | ▼ | -0.07% |
| 2025-01-21 | 4263 | サスメド | 85,200 | 0.50% | 641 | 644 | 624 | 629 | 138,500 | ▲ | 0.01% |
| 2025-01-22 | 4263 | サスメド | 80,700 | 0.47% | 638 | 648 | 625 | 641 | 72,400 | ▼ | -0.03% |
| 2024-03-04 | 4264 | セキュア | 87,200 | 1.83% | 1,550 | 1,659 | 1,515 | 1,600 | 77,800 | ▼ | -0.06% |
| 2024-03-05 | 4264 | セキュア | 81,000 | 1.70% | 1,582 | 1,672 | 1,561 | 1,672 | 75,700 | ▼ | -0.13% |
| 2024-03-11 | 4264 | セキュア | 80,200 | 1.69% | 1,501 | 1,518 | 1,464 | 1,481 | 58,300 | ▼ | -0.01% |
| 2024-03-21 | 4264 | セキュア | 75,500 | 1.59% | 1,446 | 1,470 | 1,433 | 1,461 | 22,300 | ▼ | -0.09% |
| 2024-04-04 | 4264 | セキュア | 70,600 | 1.48% | 1,399 | 1,399 | 1,361 | 1,380 | 24,700 | ▼ | -0.11% |
| 2024-04-23 | 4264 | セキュア | 74,800 | 1.57% | 1,597 | 1,814 | 1,585 | 1,683 | 753,900 | ▲ | 0.09% |
| 2024-04-24 | 4264 | セキュア | 93,100 | 1.96% | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | ▲ | 0.38% |
| 2024-04-25 | 4264 | セキュア | 107,000 | 2.25% | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | ▲ | 0.29% |
| 2024-04-26 | 4264 | セキュア | 95,900 | 2.01% | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 | ▼ | -0.24% |
| 2024-04-30 | 4264 | セキュア | 88,800 | 1.87% | 1,769 | 1,929 | 1,768 | 1,912 | 220,300 | ▼ | -0.13% |
| 2024-05-01 | 4264 | セキュア | 80,800 | 1.70% | 1,920 | 2,149 | 1,904 | 2,020 | 614,100 | ▼ | -0.17% |
| 2024-05-08 | 4264 | セキュア | 100,400 | 2.11% | 2,649 | 3,105 | 2,199 | 2,199 | 3,358,200 | ▲ | 0.4% |
| 2024-05-09 | 4264 | セキュア | 99,300 | 2.09% | 2,299 | 2,600 | 2,071 | 2,200 | 3,470,300 | ▼ | -0.02% |
| 2024-05-14 | 4264 | セキュア | 78,900 | 1.66% | 2,282 | 2,440 | 2,240 | 2,426 | 427,600 | ▼ | -0.42% |
| 2024-05-15 | 4264 | セキュア | 69,700 | 1.46% | 2,794 | 2,916 | 2,561 | 2,662 | 1,832,800 | ▼ | -0.19% |
| 2024-05-16 | 4264 | セキュア | 60,100 | 1.26% | 2,582 | 2,726 | 2,400 | 2,456 | 362,900 | ▼ | -0.19% |
| 2024-05-20 | 4264 | セキュア | 36,900 | 0.77% | 2,462 | 2,925 | 2,403 | 2,925 | 985,500 | ▼ | -0.49% |
| 2024-05-21 | 4264 | セキュア | 39,800 | 0.83% | 3,025 | 3,055 | 2,645 | 2,690 | 679,900 | ▲ | 0.05% |
| 2024-05-28 | 4264 | セキュア | 34,100 | 0.71% | 2,420 | 2,513 | 2,380 | 2,392 | 115,200 | ▼ | -0.12% |
| 2024-05-29 | 4264 | セキュア | 21,600 | 0.45% | 2,350 | 2,359 | 2,110 | 2,163 | 317,900 | ▼ | -0.25% |
| 2024-06-05 | 4264 | セキュア | 111,900 | 2.35% | 2,349 | 2,374 | 2,050 | 2,056 | 398,400 | ▲ | 2.08% |
| 2024-06-06 | 4264 | セキュア | 102,400 | 2.15% | 2,059 | 2,059 | 1,936 | 1,938 | 182,000 | ▼ | -0.2% |
| 2024-06-07 | 4264 | セキュア | 96,200 | 2.02% | 1,940 | 1,972 | 1,912 | 1,915 | 75,300 | ▼ | -0.12% |
| 2024-06-10 | 4264 | セキュア | 83,400 | 1.75% | 1,920 | 1,970 | 1,911 | 1,932 | 74,600 | ▼ | -0.27% |
| 2024-06-13 | 4264 | セキュア | 94,800 | 1.99% | 2,000 | 2,089 | 1,976 | 2,022 | 96,700 | ▲ | 0.24% |
| 2024-06-14 | 4264 | セキュア | 105,000 | 2.20% | 2,028 | 2,058 | 1,953 | 1,970 | 105,200 | ▲ | 0.21% |
| 2024-06-17 | 4264 | セキュア | 103,900 | 2.18% | 1,976 | 1,976 | 1,907 | 1,925 | 55,300 | ▼ | -0.02% |
| 2024-06-19 | 4264 | セキュア | 97,000 | 2.03% | 1,931 | 1,945 | 1,890 | 1,937 | 56,600 | ▼ | -0.15% |
| 2024-06-20 | 4264 | セキュア | 78,100 | 1.64% | 1,947 | 1,982 | 1,896 | 1,910 | 88,300 | ▼ | -0.38% |
| 2024-06-21 | 4264 | セキュア | 69,400 | 1.45% | 1,899 | 1,923 | 1,881 | 1,904 | 46,100 | ▼ | -0.18% |
| 2024-06-24 | 4264 | セキュア | 58,800 | 1.23% | 1,878 | 1,994 | 1,871 | 1,974 | 67,600 | ▼ | -0.21% |
| 2024-06-25 | 4264 | セキュア | 46,800 | 0.98% | 1,975 | 2,068 | 1,975 | 2,016 | 67,100 | ▼ | -0.25% |
| 2024-06-26 | 4264 | セキュア | 50,900 | 1.06% | 2,016 | 2,053 | 1,981 | 1,986 | 80,300 | ▲ | 0.08% |
| 2024-06-27 | 4264 | セキュア | 52,900 | 1.11% | 2,005 | 2,058 | 1,985 | 2,058 | 47,300 | ▲ | 0.05% |
| 2024-06-28 | 4264 | セキュア | 49,600 | 1.04% | 2,083 | 2,083 | 2,008 | 2,038 | 53,200 | ▼ | -0.07% |
| 2024-07-02 | 4264 | セキュア | 55,900 | 1.17% | 2,037 | 2,041 | 1,921 | 1,947 | 103,100 | ▲ | 0.12% |
| 2024-07-03 | 4264 | セキュア | 50,100 | 1.05% | 1,950 | 2,007 | 1,911 | 1,996 | 72,200 | ▼ | -0.11% |
| 2024-07-04 | 4264 | セキュア | 44,000 | 0.92% | 2,017 | 2,132 | 2,003 | 2,033 | 134,100 | ▼ | -0.13% |
| 2024-07-05 | 4264 | セキュア | 40,800 | 0.85% | 2,016 | 2,101 | 2,014 | 2,085 | 60,000 | ▼ | -0.07% |
| 2024-07-05 | 4264 | セキュア | 40,800 | 0.85% | 2,016 | 2,101 | 2,014 | 2,085 | 60,000 | ▼ | -0.07% |
| 2024-07-10 | 4264 | セキュア | 43,400 | 0.91% | 2,010 | 2,010 | 1,962 | 1,988 | 47,800 | ▲ | 0.06% |
| 2024-07-12 | 4264 | セキュア | 41,700 | 0.87% | 1,980 | 2,069 | 1,975 | 2,050 | 74,000 | ▼ | -0.04% |
| 2024-07-22 | 4264 | セキュア | 46,100 | 0.96% | 1,952 | 1,952 | 1,840 | 1,868 | 103,100 | ▲ | 0.08% |
| 2024-07-24 | 4264 | セキュア | 42,500 | 0.89% | 1,876 | 1,911 | 1,847 | 1,849 | 46,300 | ▼ | -0.06% |
| 2024-07-30 | 4264 | セキュア | 37,900 | 0.79% | 1,840 | 1,840 | 1,783 | 1,802 | 33,500 | ▼ | -0.09% |
| 2024-08-02 | 4264 | セキュア | 26,700 | 0.56% | 1,617 | 1,650 | 1,593 | 1,615 | 81,800 | ▼ | -0.23% |
| 2024-08-05 | 4264 | セキュア | 20,200 | 0.42% | 1,435 | 1,461 | 1,215 | 1,240 | 166,800 | ▼ | -0.14% |
| 2024-09-30 | 4264 | セキュア | 24,900 | 0.52% | 1,733 | 1,755 | 1,710 | 1,729 | 37,000 | ▲ | 0.09% |
| 2024-10-18 | 4264 | セキュア | 23,800 | 0.49% | 1,703 | 1,879 | 1,703 | 1,840 | 161,000 | ▼ | -0.03% |
| 2024-10-21 | 4264 | セキュア | 25,200 | 0.52% | 1,835 | 1,979 | 1,820 | 1,872 | 103,400 | ▲ | 0.03% |
| 2024-10-22 | 4264 | セキュア | 33,300 | 0.69% | 2,001 | 2,120 | 1,888 | 1,921 | 586,400 | ▲ | 0.16% |
| 2024-10-23 | 4264 | セキュア | 37,500 | 0.78% | 1,888 | 1,911 | 1,806 | 1,806 | 145,300 | ▲ | 0.09% |
| 2024-10-30 | 4264 | セキュア | 40,800 | 0.85% | 1,914 | 1,914 | 1,852 | 1,866 | 34,300 | ▲ | 0.06% |
| 2024-11-12 | 4264 | セキュア | 45,400 | 0.95% | 1,836 | 1,980 | 1,830 | 1,937 | 101,000 | ▲ | 0.09% |
| 2024-11-13 | 4264 | セキュア | 51,500 | 1.08% | 1,941 | 2,022 | 1,898 | 1,970 | 85,700 | ▲ | 0.13% |
| 2024-11-14 | 4264 | セキュア | 37,500 | 0.78% | 1,898 | 2,120 | 1,832 | 2,095 | 173,200 | ▼ | -0.3% |
| 2024-11-22 | 4264 | セキュア | 33,300 | 0.69% | 2,000 | 2,048 | 1,970 | 2,000 | 25,400 | ▼ | -0.09% |
| 2024-11-28 | 4264 | セキュア | 28,400 | 0.59% | 1,957 | 2,127 | 1,956 | 2,114 | 98,700 | ▼ | -0.09% |
| 2024-12-05 | 4264 | セキュア | 29,800 | 0.62% | 2,088 | 2,108 | 2,025 | 2,029 | 27,300 | ▲ | 0.03% |
| 2024-12-24 | 4264 | セキュア | 27,000 | 0.56% | 1,767 | 1,800 | 1,757 | 1,770 | 33,400 | ▼ | -0.05% |
| 2025-01-06 | 4264 | セキュア | 29,800 | 0.62% | 1,820 | 1,820 | 1,766 | 1,792 | 26,500 | ▲ | 0.05% |
| 2025-01-08 | 4264 | セキュア | 36,700 | 0.76% | 1,771 | 1,790 | 1,745 | 1,765 | 16,800 | ▲ | 0.14% |
| 2025-01-09 | 4264 | セキュア | 38,600 | 0.80% | 1,765 | 1,770 | 1,715 | 1,730 | 20,100 | ▲ | 0.04% |
| 2025-01-14 | 4264 | セキュア | 38,200 | 0.79% | 1,728 | 1,739 | 1,701 | 1,705 | 11,200 | ▼ | -0.01% |
| 2025-01-15 | 4264 | セキュア | 39,100 | 0.81% | 1,705 | 1,729 | 1,690 | 1,699 | 9,300 | ▲ | 0.02% |
| 2025-01-27 | 4264 | セキュア | 47,600 | 0.99% | 1,921 | 1,921 | 1,872 | 1,876 | 46,500 | ▲ | 0.17% |
| 2025-02-13 | 4264 | セキュア | 50,900 | 1.06% | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 | ▲ | 0.07% |
| 2025-02-13 | 4264 | セキュア | 50,900 | 1.06% | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 | ▲ | 0.07% |
| 2025-02-14 | 4264 | セキュア | 57,100 | 1.19% | 2,025 | 2,036 | 1,985 | 2,022 | 50,800 | ▲ | 0.12% |
| 2025-02-17 | 4264 | セキュア | 67,500 | 1.41% | 1,894 | 1,984 | 1,862 | 1,964 | 75,900 | ▲ | 0.21% |
| 2025-02-18 | 4264 | セキュア | 72,000 | 1.50% | 1,977 | 1,988 | 1,915 | 1,939 | 26,500 | ▲ | 0.09% |
| 2025-02-20 | 4264 | セキュア | 82,600 | 1.72% | 1,977 | 2,012 | 1,926 | 1,954 | 39,900 | ▲ | 0.21% |
| 2025-02-27 | 4264 | セキュア | 80,600 | 1.68% | 1,836 | 1,836 | 1,811 | 1,824 | 11,800 | ▼ | -0.04% |
| 2025-03-04 | 4264 | セキュア | 83,400 | 1.49% | 1,780 | 1,789 | 1,748 | 1,774 | 22,500 | ▼ | -0.18% |
| 2025-03-07 | 4264 | セキュア | 84,400 | 1.51% | 1,823 | 1,841 | 1,799 | 1,810 | 11,000 | ▲ | 0.02% |
| 2025-03-24 | 4264 | セキュア | 83,300 | 1.49% | 1,791 | 1,811 | 1,772 | 1,773 | 17,000 | ▼ | -0.02% |
| 2025-03-27 | 4264 | セキュア | 85,900 | 1.53% | 1,736 | 1,750 | 1,704 | 1,706 | 31,100 | ▲ | 0.04% |
| 2025-04-01 | 4264 | セキュア | 89,900 | 1.60% | 1,651 | 1,657 | 1,612 | 1,621 | 16,700 | ▲ | 0.07% |
| 2025-04-03 | 4264 | セキュア | 85,900 | 1.53% | 1,540 | 1,631 | 1,531 | 1,599 | 37,400 | ▼ | -0.07% |
| 2025-04-04 | 4264 | セキュア | 61,300 | 1.09% | 1,545 | 1,555 | 1,335 | 1,441 | 188,900 | ▼ | -0.43% |
| 2025-04-07 | 4264 | セキュア | 49,400 | 0.88% | 1,177 | 1,267 | 1,173 | 1,210 | 85,100 | ▼ | -0.21% |
| 2025-04-08 | 4264 | セキュア | 44,200 | 0.79% | 1,330 | 1,411 | 1,326 | 1,366 | 42,500 | ▼ | -0.08% |
| 2025-04-16 | 4264 | セキュア | 44,900 | 0.80% | 1,680 | 1,680 | 1,590 | 1,623 | 38,300 | ▲ | 0.01% |
| 2025-04-22 | 4264 | セキュア | 42,800 | 0.76% | 1,610 | 1,620 | 1,583 | 1,601 | 10,500 | ▼ | -0.04% |
| 2025-04-24 | 4264 | セキュア | 38,900 | 0.69% | 1,623 | 1,649 | 1,611 | 1,637 | 15,100 | ▼ | -0.07% |
| 2025-04-28 | 4264 | セキュア | 39,700 | 0.71% | 1,704 | 1,740 | 1,660 | 1,661 | 54,200 | ▲ | 0.02% |
| 2025-05-02 | 4264 | セキュア | 38,400 | 0.68% | 1,730 | 1,734 | 1,701 | 1,714 | 25,600 | ▼ | -0.02% |
| 2025-05-12 | 4264 | セキュア | 32,800 | 0.58% | 1,722 | 1,745 | 1,720 | 1,724 | 16,000 | ▼ | -0.1% |
| 2025-05-14 | 4264 | セキュア | 21,700 | 0.38% | 1,706 | 1,830 | 1,706 | 1,769 | 57,100 | ▼ | -0.19% |
| 2024-03-01 | 4265 | ＩＧＳ | 61,600 | 1.36% | 498 | 510 | 482 | 483 | 205,500 | ▼ | -0.16% |
| 2024-03-04 | 4265 | ＩＧＳ | 54,000 | 1.19% | 471 | 485 | 462 | 472 | 300,900 | ▼ | -0.17% |
| 2024-03-05 | 4265 | ＩＧＳ | 56,100 | 1.24% | 471 | 480 | 451 | 466 | 202,000 | ▲ | 0.05% |
| 2024-03-06 | 4265 | ＩＧＳ | 61,300 | 1.35% | 458 | 479 | 452 | 460 | 145,200 | ▲ | 0.11% |
| 2024-03-07 | 4265 | ＩＧＳ | 65,800 | 1.45% | 468 | 475 | 443 | 450 | 173,000 | ▲ | 0.09% |
| 2024-03-08 | 4265 | ＩＧＳ | 60,600 | 1.34% | 451 | 461 | 444 | 445 | 84,600 | ▼ | -0.1% |
| 2024-03-12 | 4265 | ＩＧＳ | 58,100 | 1.28% | 408 | 432 | 408 | 428 | 90,000 | ▼ | -0.06% |
| 2024-03-14 | 4265 | ＩＧＳ | 50,100 | 1.11% | 418 | 422 | 414 | 416 | 42,800 | ▼ | -0.16% |
| 2024-03-15 | 4265 | ＩＧＳ | 78,800 | 1.74% | 414 | 496 | 407 | 426 | 1,632,300 | ▲ | 0.62% |
| 2024-03-18 | 4265 | ＩＧＳ | 81,300 | 1.80% | 429 | 458 | 416 | 434 | 376,400 | ▲ | 0.06% |
| 2024-03-19 | 4265 | ＩＧＳ | 79,200 | 1.75% | 428 | 447 | 421 | 443 | 152,000 | ▼ | -0.05% |
| 2024-03-21 | 4265 | ＩＧＳ | 74,700 | 1.65% | 448 | 454 | 430 | 440 | 119,700 | ▼ | -0.1% |
| 2024-03-25 | 4265 | ＩＧＳ | 72,000 | 1.59% | 445 | 445 | 428 | 428 | 50,700 | ▼ | -0.05% |
| 2024-03-27 | 4265 | ＩＧＳ | 65,100 | 1.44% | 415 | 419 | 407 | 407 | 43,700 | ▼ | -0.15% |
| 2024-03-28 | 4265 | ＩＧＳ | 62,400 | 1.38% | 415 | 419 | 408 | 408 | 43,600 | ▼ | -0.06% |
| 2024-04-02 | 4265 | ＩＧＳ | 52,600 | 1.16% | 418 | 419 | 396 | 398 | 106,800 | ▼ | -0.21% |
| 2024-04-03 | 4265 | ＩＧＳ | 48,000 | 1.06% | 395 | 401 | 390 | 397 | 41,700 | ▼ | -0.09% |
| 2024-04-04 | 4265 | ＩＧＳ | 41,000 | 0.90% | 398 | 398 | 383 | 390 | 51,700 | ▼ | -0.16% |
| 2024-04-05 | 4265 | ＩＧＳ | 36,900 | 0.81% | 390 | 392 | 378 | 391 | 69,300 | ▼ | -0.08% |
| 2024-04-16 | 4265 | ＩＧＳ | 31,700 | 0.70% | 389 | 397 | 383 | 396 | 32,400 | ▼ | -0.11% |
| 2024-04-17 | 4265 | ＩＧＳ | 30,800 | 0.68% | 397 | 403 | 392 | 398 | 22,200 | ▼ | -0.01% |
| 2024-04-26 | 4265 | ＩＧＳ | 26,900 | 0.59% | 392 | 394 | 386 | 394 | 6,300 | ▼ | -0.09% |
| 2024-05-07 | 4265 | ＩＧＳ | 21,400 | 0.47% | 411 | 420 | 411 | 419 | 16,200 | ▼ | -0.12% |
| 2024-03-07 | 4268 | エッジテクノ | 58,600 | 0.54% | 833 | 854 | 799 | 804 | 239,000 | ▲ | 0.12% |
| 2024-03-11 | 4268 | エッジテクノ | 81,600 | 0.76% | 617 | 631 | 612 | 630 | 503,000 | ▲ | 0.21% |
| 2024-03-12 | 4268 | エッジテクノ | 87,600 | 0.81% | 629 | 679 | 616 | 670 | 239,600 | ▲ | 0.05% |
| 2024-03-14 | 4268 | エッジテクノ | 84,400 | 0.78% | 675 | 680 | 656 | 661 | 56,400 | ▼ | -0.03% |
| 2024-03-22 | 4268 | エッジテクノ | 73,700 | 0.68% | 649 | 655 | 635 | 641 | 50,500 | ▼ | -0.09% |
| 2024-03-28 | 4268 | エッジテクノ | 62,600 | 0.58% | 646 | 653 | 644 | 644 | 21,200 | ▼ | -0.1% |
| 2024-04-05 | 4268 | エッジテクノ | 74,600 | 0.69% | 619 | 621 | 600 | 606 | 86,700 | ▲ | 0.1% |
| 2024-04-18 | 4268 | エッジテクノ | 63,500 | 0.59% | 617 | 629 | 612 | 621 | 27,300 | ▼ | -0.09% |
| 2024-05-08 | 4268 | エッジテクノ | 53,300 | 0.49% | 666 | 666 | 638 | 648 | 37,800 | ▼ | -0.09% |
| 2024-05-09 | 4268 | エッジテクノ | 54,100 | 0.50% | 645 | 650 | 635 | 640 | 32,600 | ▲ | 0.01% |
| 2024-05-10 | 4268 | エッジテクノ | 52,800 | 0.49% | 639 | 646 | 630 | 635 | 10,500 | ▼ | -0.01% |
| 2024-05-29 | 4274 | 細火工 | 20,700 | 0.51% | 1,317 | 1,317 | 1,290 | 1,290 | 39,600 | ▲ | 0.1% |
| 2024-06-07 | 4274 | 細火工 | 18,900 | 0.46% | 1,291 | 1,313 | 1,283 | 1,295 | 18,600 | ▼ | -0.04% |
| 2024-10-07 | 4274 | 細火工 | 22,300 | 0.55% | 1,249 | 1,249 | 1,209 | 1,216 | 42,100 | ▲ | 0.1% |
| 2024-10-08 | 4274 | 細火工 | 26,600 | 0.65% | 1,214 | 1,235 | 1,195 | 1,196 | 38,100 | ▲ | 0.09% |
| 2024-10-09 | 4274 | 細火工 | 28,800 | 0.71% | 1,201 | 1,209 | 1,187 | 1,201 | 31,700 | ▲ | 0.05% |
| 2024-10-21 | 4274 | 細火工 | 28,200 | 0.69% | 1,177 | 1,205 | 1,177 | 1,185 | 18,700 | ▼ | -0.02% |
| 2024-10-29 | 4274 | 細火工 | 28,400 | 0.70% | 1,106 | 1,120 | 1,099 | 1,118 | 31,900 | ▲ | 0.01% |
| 2024-11-01 | 4274 | 細火工 | 32,900 | 0.81% | 1,150 | 1,150 | 1,118 | 1,135 | 32,200 | ▲ | 0.11% |
| 2024-11-06 | 4274 | 細火工 | 36,700 | 0.91% | 1,123 | 1,170 | 1,119 | 1,140 | 81,900 | ▲ | 0.09% |
| 2024-11-07 | 4274 | 細火工 | 43,000 | 1.06% | 1,215 | 1,217 | 1,125 | 1,147 | 111,400 | ▲ | 0.15% |
| 2024-11-11 | 4274 | 細火工 | 48,700 | 1.20% | 1,183 | 1,196 | 1,158 | 1,190 | 102,300 | ▲ | 0.13% |
| 2024-11-12 | 4274 | 細火工 | 47,500 | 1.17% | 1,220 | 1,234 | 1,165 | 1,201 | 136,900 | ▼ | -0.03% |
| 2024-11-19 | 4274 | 細火工 | 42,000 | 1.04% | 1,166 | 1,203 | 1,166 | 1,186 | 27,700 | ▼ | -0.12% |
| 2024-11-26 | 4274 | 細火工 | 39,900 | 0.98% | 1,195 | 1,198 | 1,130 | 1,133 | 86,100 | ▼ | -0.06% |
| 2024-11-29 | 4274 | 細火工 | 35,800 | 0.88% | 1,114 | 1,120 | 1,092 | 1,100 | 30,100 | ▼ | -0.09% |
| 2024-12-04 | 4274 | 細火工 | 32,100 | 0.79% | 1,088 | 1,097 | 1,080 | 1,093 | 30,400 | ▼ | -0.08% |
| 2024-12-05 | 4274 | 細火工 | 35,200 | 0.87% | 1,103 | 1,106 | 1,085 | 1,088 | 44,300 | ▲ | 0.07% |
| 2024-12-06 | 4274 | 細火工 | 39,000 | 0.96% | 1,100 | 1,120 | 1,087 | 1,120 | 55,800 | ▲ | 0.08% |
| 2024-12-09 | 4274 | 細火工 | 45,200 | 1.12% | 1,120 | 1,120 | 1,088 | 1,098 | 42,100 | ▲ | 0.16% |
| 2024-12-10 | 4274 | 細火工 | 49,700 | 1.23% | 1,100 | 1,105 | 1,083 | 1,090 | 25,700 | ▲ | 0.1% |
| 2024-12-11 | 4274 | 細火工 | 54,100 | 1.34% | 1,087 | 1,097 | 1,070 | 1,097 | 33,600 | ▲ | 0.11% |
| 2024-12-12 | 4274 | 細火工 | 58,800 | 1.45% | 1,105 | 1,117 | 1,090 | 1,095 | 39,100 | ▲ | 0.1% |
| 2024-12-13 | 4274 | 細火工 | 61,500 | 1.52% | 1,095 | 1,095 | 1,077 | 1,088 | 25,600 | ▲ | 0.07% |
| 2024-12-16 | 4274 | 細火工 | 65,400 | 1.62% | 1,114 | 1,114 | 1,079 | 1,086 | 42,100 | ▲ | 0.1% |
| 2024-12-17 | 4274 | 細火工 | 69,400 | 1.72% | 1,094 | 1,094 | 1,077 | 1,085 | 25,300 | ▲ | 0.09% |
| 2024-12-19 | 4274 | 細火工 | 77,100 | 1.91% | 1,082 | 1,091 | 1,061 | 1,091 | 38,900 | ▲ | 0.18% |
| 2024-12-27 | 4274 | 細火工 | 75,300 | 1.86% | 1,076 | 1,093 | 1,076 | 1,086 | 21,500 | ▼ | -0.04% |
| 2025-01-08 | 4274 | 細火工 | 71,900 | 1.78% | 1,086 | 1,098 | 1,085 | 1,089 | 14,600 | ▼ | -0.08% |
| 2025-01-09 | 4274 | 細火工 | 74,200 | 1.84% | 1,088 | 1,088 | 1,072 | 1,078 | 22,400 | ▲ | 0.06% |
| 2025-01-16 | 4274 | 細火工 | 78,200 | 1.93% | 1,063 | 1,063 | 1,045 | 1,045 | 22,400 | ▲ | 0.08% |
| 2025-01-20 | 4274 | 細火工 | 74,600 | 1.85% | 1,040 | 1,070 | 1,040 | 1,070 | 22,100 | ▼ | -0.07% |
| 2025-01-28 | 4274 | 細火工 | 71,600 | 1.77% | 1,062 | 1,074 | 1,062 | 1,067 | 6,700 | ▼ | -0.08% |
| 2025-02-03 | 4274 | 細火工 | 75,600 | 1.87% | 1,066 | 1,066 | 1,038 | 1,041 | 24,000 | ▲ | 0.1% |
| 2025-02-03 | 4274 | 細火工 | 75,600 | 1.87% | 1,066 | 1,066 | 1,038 | 1,041 | 24,000 | ▲ | 0.1% |
| 2025-02-05 | 4274 | 細火工 | 77,100 | 1.91% | 1,053 | 1,065 | 1,050 | 1,065 | 10,600 | ▲ | 0.03% |
| 2025-02-05 | 4274 | 細火工 | 77,100 | 1.91% | 1,053 | 1,065 | 1,050 | 1,065 | 10,600 | ▲ | 0.03% |
| 2025-02-06 | 4274 | 細火工 | 75,700 | 1.87% | 1,065 | 1,074 | 1,065 | 1,068 | 20,900 | ▼ | -0.03% |
| 2025-02-06 | 4274 | 細火工 | 75,700 | 1.87% | 1,065 | 1,074 | 1,065 | 1,068 | 20,900 | ▼ | -0.03% |
| 2025-02-07 | 4274 | 細火工 | 72,500 | 1.79% | 1,073 | 1,097 | 1,068 | 1,097 | 35,900 | ▼ | -0.08% |
| 2025-02-07 | 4274 | 細火工 | 72,500 | 1.79% | 1,073 | 1,097 | 1,068 | 1,097 | 35,900 | ▼ | -0.08% |
| 2025-02-12 | 4274 | 細火工 | 59,400 | 1.47% | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 | ▼ | -0.32% |
| 2025-02-12 | 4274 | 細火工 | 59,400 | 1.47% | 1,120 | 1,125 | 1,060 | 1,077 | 90,300 | ▼ | -0.32% |
| 2025-02-18 | 4274 | 細火工 | 55,400 | 1.37% | 1,089 | 1,091 | 1,077 | 1,077 | 33,400 | ▼ | -0.09% |
| 2025-03-04 | 4274 | 細火工 | 50,400 | 1.25% | 1,017 | 1,068 | 1,014 | 1,051 | 61,000 | ▼ | -0.12% |
| 2025-03-14 | 4274 | 細火工 | 47,200 | 1.17% | 1,070 | 1,099 | 1,065 | 1,090 | 30,600 | ▼ | -0.08% |
| 2025-03-17 | 4274 | 細火工 | 41,600 | 1.03% | 1,135 | 1,179 | 1,112 | 1,165 | 179,100 | ▼ | -0.13% |
| 2025-03-24 | 4274 | 細火工 | 39,600 | 0.98% | 1,123 | 1,136 | 1,109 | 1,110 | 33,000 | ▼ | -0.05% |
| 2025-03-31 | 4274 | 細火工 | 50,100 | 1.24% | 1,097 | 1,097 | 1,053 | 1,061 | 72,300 | ▲ | 0.26% |
| 2025-04-07 | 4274 | 細火工 | 44,000 | 1.09% | 888 | 907 | 851 | 851 | 129,200 | ▼ | -0.14% |
| 2025-04-08 | 4274 | 細火工 | 39,900 | 0.98% | 891 | 974 | 891 | 962 | 48,900 | ▼ | -0.11% |
| 2025-04-14 | 4274 | 細火工 | 40,400 | 1.00% | 1,049 | 1,050 | 1,005 | 1,005 | 39,300 | ▲ | 0.02% |
| 2025-04-17 | 4274 | 細火工 | 44,600 | 1.10% | 1,022 | 1,079 | 1,022 | 1,044 | 69,400 | ▲ | 0.1% |
| 2025-04-21 | 4274 | 細火工 | 48,400 | 1.20% | 1,055 | 1,065 | 1,047 | 1,051 | 21,900 | ▲ | 0.09% |
| 2025-04-22 | 4274 | 細火工 | 48,000 | 1.19% | 1,047 | 1,291 | 973 | 1,037 | 566,200 | ▼ | -0.01% |
| 2025-04-24 | 4274 | 細火工 | 48,400 | 1.20% | 1,059 | 1,064 | 1,040 | 1,040 | 37,500 | ▲ | 0.01% |
| 2025-04-25 | 4274 | 細火工 | 47,800 | 1.18% | 1,069 | 1,077 | 1,042 | 1,042 | 100,200 | ▼ | -0.02% |
| 2025-05-02 | 4274 | 細火工 | 49,800 | 1.23% | 1,028 | 1,039 | 1,014 | 1,039 | 43,000 | ▲ | 0.05% |
| 2025-05-15 | 4274 | 細火工 | 55,900 | 1.38% | 980 | 1,006 | 972 | 1,004 | 95,200 | ▲ | 0.14% |
| 2025-05-16 | 4274 | 細火工 | 59,500 | 1.47% | 1,001 | 1,006 | 979 | 999 | 60,400 | ▲ | 0.09% |
| 2025-05-21 | 4274 | 細火工 | 55,500 | 1.37% | 994 | 1,002 | 994 | 996 | 16,100 | ▼ | -0.09% |
| 2025-06-02 | 4274 | 細火工 | 52,200 | 1.29% | 1,021 | 1,025 | 1,010 | 1,020 | 25,200 | ▼ | -0.08% |
| 2024-09-27 | 4275 | カーリット | 124,444 | 0.51% | 1,226 | 1,243 | 1,209 | 1,235 | 350,100 | ▲ | 0.09% |
| 2024-10-01 | 4275 | カーリット | 148,444 | 0.61% | 1,208 | 1,289 | 1,206 | 1,275 | 448,000 | ▲ | 0.09% |
| 2024-10-03 | 4275 | カーリット | 168,444 | 0.70% | 1,280 | 1,285 | 1,255 | 1,269 | 241,300 | ▲ | 0.08% |
| 2024-10-09 | 4275 | カーリット | 201,444 | 0.83% | 1,290 | 1,293 | 1,265 | 1,290 | 177,900 | ▲ | 0.13% |
| 2024-10-24 | 4275 | カーリット | 190,884 | 0.79% | 1,242 | 1,254 | 1,225 | 1,249 | 112,400 | ▼ | -0.03% |
| 2024-10-30 | 4275 | カーリット | 158,388 | 0.65% | 1,257 | 1,268 | 1,246 | 1,252 | 307,300 | ▼ | -0.14% |
| 2024-11-07 | 4275 | カーリット | 143,788 | 0.59% | 1,368 | 1,376 | 1,328 | 1,355 | 237,300 | ▼ | -0.06% |
| 2024-11-11 | 4275 | カーリット | 194,088 | 0.80% | 1,323 | 1,330 | 1,262 | 1,264 | 406,700 | ▲ | 0.21% |
| 2024-11-12 | 4275 | カーリット | 181,588 | 0.75% | 1,275 | 1,284 | 1,259 | 1,273 | 150,800 | ▼ | -0.05% |
| 2024-11-25 | 4275 | カーリット | 194,288 | 0.80% | 1,317 | 1,344 | 1,308 | 1,339 | 128,100 | ▲ | 0.05% |
| 2024-11-29 | 4275 | カーリット | 216,888 | 0.90% | 1,329 | 1,349 | 1,323 | 1,333 | 97,100 | ▲ | 0.09% |
| 2024-12-17 | 4275 | カーリット | 243,788 | 1.01% | 1,288 | 1,298 | 1,271 | 1,271 | 68,900 | ▲ | 0.1% |
| 2024-12-27 | 4275 | カーリット | 283,188 | 1.17% | 1,254 | 1,254 | 1,233 | 1,244 | 87,900 | ▲ | 0.15% |
| 2025-01-10 | 4275 | カーリット | 295,288 | 1.22% | 1,219 | 1,250 | 1,216 | 1,237 | 94,000 | ▲ | 0.05% |
| 2025-01-20 | 4275 | カーリット | 286,988 | 1.19% | 1,170 | 1,175 | 1,165 | 1,167 | 67,500 | ▼ | -0.03% |
| 2025-01-23 | 4275 | カーリット | 253,188 | 1.05% | 1,170 | 1,175 | 1,159 | 1,174 | 71,300 | ▼ | -0.13% |
| 2025-02-03 | 4275 | カーリット | 267,988 | 1.11% | 1,157 | 1,168 | 1,131 | 1,131 | 114,000 | ▲ | 0.06% |
| 2025-02-03 | 4275 | カーリット | 267,988 | 1.11% | 1,157 | 1,168 | 1,131 | 1,131 | 114,000 | ▲ | 0.06% |
| 2025-02-14 | 4275 | カーリット | 252,088 | 1.04% | 1,170 | 1,188 | 1,135 | 1,144 | 129,400 | ▼ | -0.07% |
| 2025-02-17 | 4275 | カーリット | 237,588 | 0.98% | 1,141 | 1,166 | 1,135 | 1,139 | 85,300 | ▼ | -0.06% |
| 2025-02-19 | 4275 | カーリット | 216,188 | 0.89% | 1,144 | 1,152 | 1,123 | 1,128 | 72,500 | ▼ | -0.08% |
| 2025-02-25 | 4275 | カーリット | 188,400 | 0.78% | 1,078 | 1,095 | 1,076 | 1,091 | 74,800 | ▼ | -0.1% |
| 2025-03-10 | 4275 | カーリット | 193,800 | 0.80% | 1,160 | 1,175 | 1,128 | 1,133 | 211,800 | ▲ | 0.02% |
| 2025-03-13 | 4275 | カーリット | 189,200 | 0.78% | 1,126 | 1,133 | 1,118 | 1,126 | 115,800 | ▼ | -0.02% |
| 2025-03-19 | 4275 | カーリット | 162,000 | 0.67% | 1,118 | 1,141 | 1,116 | 1,125 | 139,300 | ▼ | -0.1% |
| 2025-03-24 | 4275 | カーリット | 143,200 | 0.59% | 1,100 | 1,118 | 1,100 | 1,110 | 216,700 | ▼ | -0.08% |
| 2025-04-01 | 4275 | カーリット | 148,900 | 0.61% | 1,075 | 1,087 | 1,058 | 1,062 | 99,800 | ▲ | 0.02% |
| 2025-04-10 | 4275 | カーリット | 170,800 | 0.71% | 1,000 | 1,000 | 963 | 979 | 125,200 | ▲ | 0.09% |
| 2025-04-21 | 4275 | カーリット | 193,400 | 0.80% | 1,100 | 1,103 | 1,050 | 1,057 | 221,400 | ▲ | 0.09% |
| 2025-04-25 | 4275 | カーリット | 190,900 | 0.79% | 1,051 | 1,073 | 1,051 | 1,062 | 48,700 | ▼ | -0.01% |
| 2025-05-02 | 4275 | カーリット | 193,893 | 0.80% | 1,053 | 1,057 | 1,041 | 1,050 | 46,800 | ▲ | 0.01% |
| 2025-05-08 | 4275 | カーリット | 192,393 | 0.79% | 1,047 | 1,048 | 1,038 | 1,047 | 33,700 | ▼ | -0.01% |
| 2025-05-16 | 4275 | カーリット | 166,993 | 0.69% | 1,085 | 1,117 | 1,060 | 1,104 | 263,400 | ▼ | -0.1% |
| 2025-06-03 | 4275 | カーリット | 141,093 | 0.58% | 1,135 | 1,187 | 1,135 | 1,157 | 184,100 | ▼ | -0.1% |
| 2024-07-08 | 4288 | アズジェント | 19,440 | 0.50% | 846 | 951 | 840 | 951 | 1,227,100 | ▲ | 0.5% |
| 2024-07-09 | 4288 | アズジェント | 18,540 | 0.48% | 990 | 1,100 | 833 | 835 | 2,540,300 | ▼ | -0.02% |
| 2024-09-30 | 4307 | 野村総研 | 3,561,093 | 0.61% | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | ▲ | 0.31% |
| 2024-10-03 | 4307 | 野村総研 | 3,295,620 | 0.56% | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 | ▼ | -0.04% |
| 2024-10-08 | 4307 | 野村総研 | 3,837,418 | 0.66% | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 | ▲ | 0.09% |
| 2024-10-09 | 4307 | 野村総研 | 2,588,648 | 0.44% | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 | ▼ | -0.22% |
| 2024-12-11 | 4310 | ドリームＩ | 53,760 | 0.56% | 3,360 | 3,390 | 3,310 | 3,340 | 104,300 | ▲ | 0.18% |
| 2024-12-12 | 4310 | ドリームＩ | 45,060 | 0.47% | 3,390 | 3,455 | 3,340 | 3,440 | 137,400 | ▼ | -0.09% |
| 2024-12-13 | 4310 | ドリームＩ | 57,860 | 0.60% | 3,440 | 3,460 | 3,310 | 3,360 | 153,600 | ▲ | 0.13% |
| 2024-12-17 | 4310 | ドリームＩ | 89,960 | 0.94% | 3,425 | 3,425 | 3,310 | 3,310 | 146,800 | ▲ | 0.34% |
| 2024-12-18 | 4310 | ドリームＩ | 68,460 | 0.71% | 3,310 | 3,335 | 3,235 | 3,330 | 126,600 | ▼ | -0.23% |
| 2024-12-19 | 4310 | ドリームＩ | 66,060 | 0.69% | 3,300 | 3,325 | 3,245 | 3,285 | 88,500 | ▼ | -0.02% |
| 2024-12-24 | 4310 | ドリームＩ | 76,060 | 0.79% | 3,325 | 3,325 | 3,190 | 3,200 | 139,400 | ▲ | 0.1% |
| 2024-12-26 | 4310 | ドリームＩ | 82,760 | 0.86% | 3,205 | 3,235 | 3,155 | 3,200 | 105,900 | ▲ | 0.06% |
| 2024-12-27 | 4310 | ドリームＩ | 97,860 | 1.02% | 3,200 | 3,210 | 3,145 | 3,200 | 117,500 | ▲ | 0.16% |
| 2025-01-06 | 4310 | ドリームＩ | 106,660 | 1.11% | 3,400 | 3,455 | 3,380 | 3,395 | 215,300 | ▲ | 0.09% |
| 2025-01-09 | 4310 | ドリームＩ | 101,560 | 1.06% | 3,420 | 3,475 | 3,385 | 3,420 | 151,800 | ▼ | -0.05% |
| 2025-01-10 | 4310 | ドリームＩ | 106,560 | 1.11% | 3,420 | 3,490 | 3,370 | 3,370 | 149,800 | ▲ | 0.05% |
| 2025-01-14 | 4310 | ドリームＩ | 104,660 | 1.09% | 3,360 | 3,370 | 3,330 | 3,350 | 77,300 | ▼ | -0.02% |
| 2025-01-15 | 4310 | ドリームＩ | 106,560 | 1.11% | 3,350 | 3,365 | 3,265 | 3,290 | 83,900 | ▲ | 0.02% |
| 2025-01-16 | 4310 | ドリームＩ | 92,660 | 0.97% | 3,340 | 3,425 | 3,255 | 3,380 | 132,800 | ▼ | -0.14% |
| 2025-01-17 | 4310 | ドリームＩ | 97,360 | 1.02% | 3,360 | 3,360 | 3,245 | 3,290 | 107,500 | ▲ | 0.05% |
| 2025-01-20 | 4310 | ドリームＩ | 87,760 | 0.92% | 3,295 | 3,330 | 3,250 | 3,305 | 86,900 | ▼ | -0.09% |
| 2025-01-21 | 4310 | ドリームＩ | 79,160 | 0.83% | 3,355 | 3,370 | 3,300 | 3,360 | 74,200 | ▼ | -0.09% |
| 2025-01-22 | 4310 | ドリームＩ | 73,060 | 0.76% | 3,390 | 3,430 | 3,370 | 3,395 | 77,400 | ▼ | -0.06% |
| 2025-01-24 | 4310 | ドリームＩ | 63,560 | 0.66% | 3,400 | 3,550 | 3,395 | 3,545 | 217,500 | ▼ | -0.09% |
| 2025-01-27 | 4310 | ドリームＩ | 70,360 | 0.73% | 3,550 | 3,595 | 3,515 | 3,540 | 144,300 | ▲ | 0.06% |
| 2025-01-29 | 4310 | ドリームＩ | 77,960 | 0.81% | 3,595 | 3,620 | 3,565 | 3,595 | 129,700 | ▲ | 0.08% |
| 2025-01-30 | 4310 | ドリームＩ | 85,960 | 0.90% | 3,605 | 3,645 | 3,600 | 3,620 | 96,400 | ▲ | 0.08% |
| 2025-01-31 | 4310 | ドリームＩ | 98,260 | 1.03% | 3,620 | 3,620 | 3,550 | 3,585 | 115,000 | ▲ | 0.13% |
| 2025-01-31 | 4310 | ドリームＩ | 98,260 | 1.03% | 3,620 | 3,620 | 3,550 | 3,585 | 115,000 | ▲ | 0.13% |
| 2025-02-03 | 4310 | ドリームＩ | 112,260 | 1.17% | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 | ▲ | 0.13% |
| 2025-02-03 | 4310 | ドリームＩ | 112,260 | 1.17% | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 | ▲ | 0.13% |
| 2025-02-04 | 4310 | ドリームＩ | 100,960 | 1.05% | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 | ▼ | -0.11% |
| 2025-02-04 | 4310 | ドリームＩ | 100,960 | 1.05% | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 | ▼ | -0.11% |
| 2025-02-05 | 4310 | ドリームＩ | 77,460 | 0.81% | 3,695 | 3,925 | 3,695 | 3,910 | 463,400 | ▼ | -0.24% |
| 2025-02-05 | 4310 | ドリームＩ | 77,460 | 0.81% | 3,695 | 3,925 | 3,695 | 3,910 | 463,400 | ▼ | -0.24% |
| 2025-02-10 | 4310 | ドリームＩ | 89,160 | 0.93% | 3,865 | 3,905 | 3,815 | 3,890 | 134,400 | ▲ | 0.12% |
| 2025-02-10 | 4310 | ドリームＩ | 89,160 | 0.93% | 3,865 | 3,905 | 3,815 | 3,890 | 134,400 | ▲ | 0.12% |
| 2025-02-12 | 4310 | ドリームＩ | 80,960 | 0.84% | 3,935 | 4,005 | 3,870 | 4,005 | 167,800 | ▼ | -0.09% |
| 2025-02-12 | 4310 | ドリームＩ | 80,960 | 0.84% | 3,935 | 4,005 | 3,870 | 4,005 | 167,800 | ▼ | -0.09% |
| 2025-02-17 | 4310 | ドリームＩ | 88,660 | 0.92% | 4,040 | 4,070 | 3,985 | 4,000 | 139,600 | ▲ | 0.08% |
| 2025-02-19 | 4310 | ドリームＩ | 84,960 | 0.89% | 4,020 | 4,065 | 4,010 | 4,055 | 93,600 | ▼ | -0.03% |
| 2025-02-20 | 4310 | ドリームＩ | 90,060 | 0.94% | 4,075 | 4,100 | 3,975 | 4,000 | 132,800 | ▲ | 0.04% |
| 2025-02-21 | 4310 | ドリームＩ | 97,060 | 1.01% | 3,990 | 3,990 | 3,950 | 3,950 | 142,200 | ▲ | 0.07% |
| 2025-02-27 | 4310 | ドリームＩ | 105,060 | 1.10% | 3,905 | 3,995 | 3,890 | 3,955 | 97,500 | ▲ | 0.09% |
| 2025-03-12 | 4310 | ドリームＩ | 104,660 | 1.09% | 4,000 | 4,010 | 3,980 | 3,995 | 53,900 | ▼ | -0.01% |
| 2025-03-14 | 4310 | ドリームＩ | 85,360 | 0.89% | 4,000 | 4,170 | 3,990 | 4,165 | 337,000 | ▼ | -0.2% |
| 2025-03-17 | 4310 | ドリームＩ | 75,360 | 0.79% | 4,300 | 4,500 | 4,285 | 4,355 | 393,600 | ▼ | -0.09% |
| 2025-03-21 | 4310 | ドリームＩ | 65,660 | 0.68% | 4,495 | 4,535 | 4,460 | 4,495 | 226,700 | ▼ | -0.1% |
| 2025-03-26 | 4310 | ドリームＩ | 66,960 | 0.70% | 4,365 | 4,440 | 4,340 | 4,425 | 186,400 | ▲ | 0.01% |
| 2025-04-01 | 4310 | ドリームＩ | 80,960 | 0.84% | 2,690 | 2,709 | 2,467 | 2,496 | 765,100 | ▲ | 0.14% |
| 2025-04-02 | 4310 | ドリームＩ | 62,960 | 0.66% | 2,479 | 2,497 | 2,413 | 2,431 | 325,700 | ▼ | -0.17% |
| 2025-04-03 | 4310 | ドリームＩ | 51,660 | 0.54% | 2,381 | 2,511 | 2,355 | 2,389 | 261,400 | ▼ | -0.12% |
| 2025-04-07 | 4310 | ドリームＩ | 46,560 | 0.48% | 2,355 | 2,373 | 2,224 | 2,281 | 188,500 | ▼ | -0.06% |
| 2025-04-08 | 4310 | ドリームＩ | 48,960 | 0.51% | 2,431 | 2,641 | 2,399 | 2,605 | 209,600 | ▲ | 0.03% |
| 2025-04-09 | 4310 | ドリームＩ | 79,760 | 0.83% | 2,485 | 2,485 | 2,373 | 2,427 | 160,100 | ▲ | 0.31% |
| 2025-04-10 | 4310 | ドリームＩ | 99,660 | 1.04% | 2,734 | 2,734 | 2,575 | 2,596 | 168,500 | ▲ | 0.21% |
| 2025-04-11 | 4310 | ドリームＩ | 91,660 | 0.96% | 2,554 | 2,609 | 2,502 | 2,593 | 85,400 | ▼ | -0.08% |
| 2025-04-17 | 4310 | ドリームＩ | 84,460 | 0.88% | 2,630 | 2,680 | 2,626 | 2,649 | 53,900 | ▼ | -0.07% |
| 2025-04-21 | 4310 | ドリームＩ | 76,060 | 0.79% | 2,780 | 2,867 | 2,734 | 2,740 | 115,700 | ▼ | -0.08% |
| 2025-04-28 | 4310 | ドリームＩ | 81,060 | 0.85% | 3,240 | 3,285 | 3,150 | 3,250 | 177,400 | ▲ | 0.05% |
| 2025-04-30 | 4310 | ドリームＩ | 86,160 | 0.90% | 3,290 | 3,290 | 3,140 | 3,175 | 141,400 | ▲ | 0.05% |
| 2025-05-07 | 4310 | ドリームＩ | 80,960 | 0.84% | 3,180 | 3,415 | 3,155 | 3,390 | 173,500 | ▼ | -0.06% |
| 2025-05-08 | 4310 | ドリームＩ | 85,960 | 0.90% | 3,350 | 3,375 | 3,300 | 3,325 | 63,400 | ▲ | 0.06% |
| 2025-05-12 | 4310 | ドリームＩ | 81,160 | 0.85% | 3,340 | 3,390 | 3,330 | 3,365 | 70,700 | ▼ | -0.05% |
| 2025-05-13 | 4310 | ドリームＩ | 74,860 | 0.78% | 3,335 | 3,375 | 3,305 | 3,350 | 113,800 | ▼ | -0.06% |
| 2025-05-14 | 4310 | ドリームＩ | 66,560 | 0.69% | 3,345 | 3,425 | 3,290 | 3,345 | 107,700 | ▼ | -0.09% |
| 2025-05-15 | 4310 | ドリームＩ | 56,960 | 0.59% | 3,295 | 3,325 | 3,215 | 3,215 | 110,700 | ▼ | -0.09% |
| 2025-05-16 | 4310 | ドリームＩ | 43,960 | 0.46% | 3,215 | 3,360 | 3,205 | 3,250 | 104,400 | ▼ | -0.12% |
| 2024-09-05 | 4316 | ビーマップ | 25,300 | 0.78% | 558 | 597 | 472 | 482 | 3,959,100 | ▲ | 0.33% |
| 2024-09-06 | 4316 | ビーマップ | 31,300 | 0.96% | 477 | 562 | 459 | 562 | 2,626,600 | ▲ | 0.17% |
| 2024-09-09 | 4316 | ビーマップ | 27,900 | 0.86% | 587 | 662 | 555 | 662 | 8,363,700 | ▼ | -0.09% |
| 2024-09-12 | 4316 | ビーマップ | 25,800 | 0.79% | 598 | 633 | 543 | 571 | 1,495,100 | ▼ | -0.06% |
| 2024-09-17 | 4316 | ビーマップ | 19,800 | 0.61% | 543 | 548 | 511 | 524 | 289,900 | ▼ | -0.18% |
| 2024-09-18 | 4316 | ビーマップ | 5,000 | 0.15% | 524 | 536 | 491 | 499 | 391,900 | ▼ | -0.46% |
| 2024-09-26 | 4316 | ビーマップ | 35,900 | 1.10% | 536 | 554 | 474 | 477 | 1,431,700 | ▲ | 1.1% |
| 2024-09-27 | 4316 | ビーマップ | 34,200 | 1.05% | 479 | 479 | 451 | 454 | 295,900 | ▼ | -0.05% |
| 2024-09-30 | 4316 | ビーマップ | 44,000 | 1.36% | 438 | 447 | 425 | 430 | 182,000 | ▲ | 0.31% |
| 2024-10-01 | 4316 | ビーマップ | 41,400 | 1.27% | 430 | 435 | 420 | 425 | 94,300 | ▼ | -0.09% |
| 2024-10-02 | 4316 | ビーマップ | 43,900 | 1.35% | 431 | 432 | 411 | 413 | 113,600 | ▲ | 0.08% |
| 2024-10-03 | 4316 | ビーマップ | 41,300 | 1.27% | 418 | 426 | 415 | 426 | 78,000 | ▼ | -0.08% |
| 2024-10-04 | 4316 | ビーマップ | 99,700 | 3.08% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 1.81% |
| 2024-10-07 | 4316 | ビーマップ | 151,000 | 4.66% | 474 | 535 | 463 | 471 | 2,943,300 | ▲ | 1.58% |
| 2024-10-09 | 4316 | ビーマップ | 138,900 | 4.29% | 471 | 499 | 461 | 499 | 620,300 | ▼ | -0.37% |
| 2024-10-16 | 4316 | ビーマップ | 135,300 | 4.18% | 469 | 470 | 443 | 444 | 130,800 | ▼ | -0.11% |
| 2024-10-18 | 4316 | ビーマップ | 131,400 | 4.06% | 469 | 497 | 456 | 463 | 371,600 | ▼ | -0.12% |
| 2024-10-21 | 4316 | ビーマップ | 128,200 | 3.96% | 462 | 491 | 461 | 477 | 183,400 | ▼ | -0.09% |
| 2024-10-24 | 4316 | ビーマップ | 125,000 | 3.86% | 425 | 430 | 410 | 413 | 176,200 | ▼ | -0.1% |
| 2024-10-29 | 4316 | ビーマップ | 119,000 | 3.67% | 428 | 449 | 427 | 447 | 88,200 | ▼ | -0.18% |
| 2024-10-31 | 4316 | ビーマップ | 116,000 | 3.58% | 431 | 437 | 430 | 432 | 33,300 | ▼ | -0.08% |
| 2024-11-01 | 4316 | ビーマップ | 109,100 | 3.37% | 426 | 430 | 420 | 424 | 46,200 | ▼ | -0.2% |
| 2024-11-05 | 4316 | ビーマップ | 98,200 | 3.03% | 424 | 424 | 406 | 418 | 84,600 | ▼ | -0.34% |
| 2024-11-06 | 4316 | ビーマップ | 106,400 | 3.28% | 420 | 423 | 410 | 416 | 79,500 | ▲ | 0.25% |
| 2024-11-07 | 4316 | ビーマップ | 111,500 | 3.44% | 424 | 428 | 410 | 411 | 73,800 | ▲ | 0.16% |
| 2024-11-08 | 4316 | ビーマップ | 116,400 | 3.59% | 415 | 428 | 414 | 418 | 93,700 | ▲ | 0.14% |
| 2024-11-11 | 4316 | ビーマップ | 120,700 | 3.73% | 426 | 446 | 406 | 407 | 239,200 | ▲ | 0.14% |
| 2024-11-12 | 4316 | ビーマップ | 117,800 | 3.64% | 407 | 416 | 395 | 412 | 99,200 | ▼ | -0.08% |
| 2024-11-13 | 4316 | ビーマップ | 109,700 | 3.39% | 404 | 419 | 400 | 409 | 215,800 | ▼ | -0.25% |
| 2024-11-14 | 4316 | ビーマップ | 100,500 | 3.10% | 409 | 414 | 400 | 406 | 66,800 | ▼ | -0.29% |
| 2024-11-15 | 4316 | ビーマップ | 93,600 | 2.89% | 402 | 420 | 401 | 419 | 55,000 | ▼ | -0.2% |
| 2024-11-18 | 4316 | ビーマップ | 88,700 | 2.74% | 411 | 425 | 410 | 417 | 74,200 | ▼ | -0.14% |
| 2024-11-21 | 4316 | ビーマップ | 97,500 | 3.01% | 434 | 444 | 426 | 436 | 143,400 | ▲ | 0.26% |
| 2024-11-22 | 4316 | ビーマップ | 120,700 | 3.73% | 436 | 438 | 404 | 407 | 194,600 | ▲ | 0.72% |
| 2024-11-25 | 4316 | ビーマップ | 115,700 | 3.57% | 410 | 416 | 409 | 416 | 62,200 | ▼ | -0.16% |
| 2024-11-26 | 4316 | ビーマップ | 120,100 | 3.71% | 418 | 418 | 406 | 409 | 45,300 | ▲ | 0.14% |
| 2024-11-28 | 4316 | ビーマップ | 118,900 | 3.67% | 403 | 411 | 403 | 405 | 18,200 | ▼ | -0.04% |
| 2024-12-02 | 4316 | ビーマップ | 108,800 | 3.36% | 396 | 399 | 385 | 394 | 71,400 | ▼ | -0.31% |
| 2024-12-03 | 4316 | ビーマップ | 113,500 | 3.50% | 396 | 411 | 387 | 390 | 189,500 | ▲ | 0.14% |
| 2024-12-04 | 4316 | ビーマップ | 110,300 | 3.40% | 386 | 390 | 383 | 386 | 19,300 | ▼ | -0.1% |
| 2024-12-05 | 4316 | ビーマップ | 106,500 | 3.29% | 386 | 387 | 381 | 382 | 32,900 | ▼ | -0.1% |
| 2024-12-11 | 4316 | ビーマップ | 103,200 | 3.19% | 387 | 391 | 381 | 382 | 25,400 | ▼ | -0.1% |
| 2024-12-12 | 4316 | ビーマップ | 98,300 | 3.03% | 380 | 382 | 377 | 378 | 43,400 | ▼ | -0.16% |
| 2024-12-16 | 4316 | ビーマップ | 91,900 | 2.84% | 375 | 379 | 370 | 372 | 36,100 | ▼ | -0.18% |
| 2024-12-17 | 4316 | ビーマップ | 85,700 | 2.64% | 372 | 378 | 371 | 375 | 31,100 | ▼ | -0.19% |
| 2024-12-18 | 4316 | ビーマップ | 81,500 | 2.51% | 378 | 383 | 374 | 381 | 27,000 | ▼ | -0.13% |
| 2024-12-19 | 4316 | ビーマップ | 84,400 | 2.60% | 378 | 378 | 371 | 376 | 31,800 | ▲ | 0.09% |
| 2024-12-20 | 4316 | ビーマップ | 81,700 | 2.52% | 374 | 376 | 372 | 372 | 18,800 | ▼ | -0.08% |
| 2024-12-24 | 4316 | ビーマップ | 75,800 | 2.33% | 375 | 377 | 373 | 377 | 21,500 | ▼ | -0.18% |
| 2024-12-25 | 4316 | ビーマップ | 78,400 | 2.42% | 377 | 377 | 369 | 369 | 26,200 | ▲ | 0.08% |
| 2024-12-26 | 4316 | ビーマップ | 77,600 | 2.39% | 371 | 377 | 365 | 366 | 45,800 | ▼ | -0.02% |
| 2024-12-27 | 4316 | ビーマップ | 73,600 | 2.27% | 366 | 392 | 366 | 383 | 39,700 | ▼ | -0.12% |
| 2024-12-30 | 4316 | ビーマップ | 70,900 | 2.18% | 380 | 381 | 364 | 376 | 29,800 | ▼ | -0.08% |
| 2025-01-06 | 4316 | ビーマップ | 66,600 | 2.05% | 374 | 382 | 372 | 378 | 15,600 | ▼ | -0.13% |
| 2025-01-08 | 4316 | ビーマップ | 63,700 | 1.96% | 381 | 388 | 381 | 385 | 11,500 | ▼ | -0.08% |
| 2025-01-09 | 4316 | ビーマップ | 59,000 | 1.82% | 388 | 388 | 375 | 375 | 18,900 | ▼ | -0.13% |
| 2025-01-10 | 4316 | ビーマップ | 55,000 | 1.69% | 375 | 396 | 375 | 383 | 26,800 | ▼ | -0.13% |
| 2025-01-15 | 4316 | ビーマップ | 49,300 | 1.52% | 384 | 400 | 381 | 397 | 24,200 | ▼ | -0.16% |
| 2025-01-16 | 4316 | ビーマップ | 47,900 | 1.47% | 396 | 401 | 394 | 401 | 12,200 | ▼ | -0.05% |
| 2025-01-20 | 4316 | ビーマップ | 44,500 | 1.37% | 397 | 404 | 391 | 404 | 20,900 | ▼ | -0.09% |
| 2025-01-22 | 4316 | ビーマップ | 41,500 | 1.28% | 400 | 409 | 397 | 400 | 29,600 | ▼ | -0.09% |
| 2025-01-24 | 4316 | ビーマップ | 37,900 | 1.16% | 397 | 397 | 389 | 392 | 24,900 | ▼ | -0.12% |
| 2025-01-28 | 4316 | ビーマップ | 35,300 | 1.08% | 394 | 403 | 392 | 397 | 12,600 | ▼ | -0.07% |
| 2025-01-31 | 4316 | ビーマップ | 29,800 | 0.91% | 395 | 400 | 388 | 388 | 20,500 | ▼ | -0.17% |
| 2025-01-31 | 4316 | ビーマップ | 29,800 | 0.91% | 395 | 400 | 388 | 388 | 20,500 | ▼ | -0.17% |
| 2025-02-03 | 4316 | ビーマップ | 27,600 | 0.85% | 388 | 389 | 381 | 381 | 14,000 | ▼ | -0.06% |
| 2025-02-03 | 4316 | ビーマップ | 27,600 | 0.85% | 388 | 389 | 381 | 381 | 14,000 | ▼ | -0.06% |
| 2025-02-05 | 4316 | ビーマップ | 25,200 | 0.77% | 378 | 384 | 378 | 381 | 6,300 | ▼ | -0.07% |
| 2025-02-05 | 4316 | ビーマップ | 25,200 | 0.77% | 378 | 384 | 378 | 381 | 6,300 | ▼ | -0.07% |
| 2025-02-10 | 4316 | ビーマップ | 20,700 | 0.63% | 383 | 389 | 381 | 385 | 7,700 | ▼ | -0.14% |
| 2025-02-10 | 4316 | ビーマップ | 20,700 | 0.63% | 383 | 389 | 381 | 385 | 7,700 | ▼ | -0.14% |
| 2025-02-13 | 4316 | ビーマップ | 13,100 | 0.40% | 380 | 385 | 375 | 380 | 36,800 | ▼ | -0.23% |
| 2025-02-13 | 4316 | ビーマップ | 13,100 | 0.40% | 380 | 385 | 375 | 380 | 36,800 | ▼ | -0.23% |
| 2025-02-19 | 4316 | ビーマップ | 21,400 | 0.66% | 372 | 373 | 369 | 370 | 19,700 | ▲ | 0.29% |
| 2025-02-28 | 4316 | ビーマップ | 19,100 | 0.58% | 359 | 360 | 350 | 350 | 35,600 | ▼ | -0.08% |
| 2025-03-04 | 4316 | ビーマップ | 14,500 | 0.44% | 353 | 358 | 353 | 354 | 10,300 | ▼ | -0.13% |
| 2025-03-18 | 4316 | ビーマップ | 21,300 | 0.65% | 470 | 470 | 416 | 424 | 391,800 | ▲ | 0.65% |
| 2025-03-19 | 4316 | ビーマップ | 15,000 | 0.46% | 416 | 416 | 381 | 383 | 272,700 | ▼ | -0.19% |
| 2025-03-24 | 4316 | ビーマップ | 16,500 | 0.50% | 370 | 375 | 366 | 368 | 77,200 | ▲ | 0.23% |
| 2025-03-25 | 4316 | ビーマップ | 12,300 | 0.37% | 369 | 373 | 368 | 370 | 30,100 | ▼ | -0.13% |
| 2025-04-24 | 4316 | ビーマップ | 24,500 | 0.70% | 362 | 373 | 355 | 359 | 46,700 | ▲ | 0.29% |
| 2025-04-25 | 4316 | ビーマップ | 24,300 | 0.69% | 359 | 359 | 354 | 354 | 21,700 | ▼ | -0.01% |
| 2025-05-02 | 4316 | ビーマップ | 20,600 | 0.58% | 350 | 351 | 345 | 346 | 15,400 | ▼ | -0.1% |
| 2025-05-09 | 4316 | ビーマップ | 16,900 | 0.48% | 353 | 360 | 350 | 360 | 13,500 | ▼ | -0.09% |
| 2024-11-20 | 4324 | 電通グループ | 1,436,235 | 0.54% | 3,631 | 3,692 | 3,622 | 3,692 | 2,125,600 | ▲ | 0.2% |
| 2024-11-21 | 4324 | 電通グループ | 2,095,707 | 0.78% | 3,730 | 3,767 | 3,717 | 3,761 | 1,983,300 | ▲ | 0.24% |
| 2024-11-22 | 4324 | 電通グループ | 2,242,692 | 0.84% | 3,760 | 3,773 | 3,721 | 3,744 | 1,340,500 | ▲ | 0.05% |
| 2024-11-25 | 4324 | 電通グループ | 2,090,235 | 0.78% | 3,766 | 3,786 | 3,735 | 3,786 | 2,272,400 | ▼ | -0.05% |
| 2024-11-26 | 4324 | 電通グループ | 2,131,935 | 0.80% | 3,775 | 3,814 | 3,749 | 3,787 | 1,516,000 | ▲ | 0.02% |
| 2024-11-27 | 4324 | 電通グループ | 2,108,149 | 0.79% | 3,771 | 3,781 | 3,724 | 3,760 | 1,179,500 | ▼ | -0.01% |
| 2024-11-29 | 4324 | 電通グループ | 2,182,765 | 0.82% | 3,812 | 3,838 | 3,786 | 3,824 | 979,700 | ▲ | 0.02% |
| 2024-12-03 | 4324 | 電通グループ | 2,014,165 | 0.75% | 3,877 | 3,964 | 3,857 | 3,950 | 1,228,700 | ▼ | -0.06% |
| 2024-12-05 | 4324 | 電通グループ | 1,800,165 | 0.67% | 3,941 | 3,955 | 3,913 | 3,920 | 766,800 | ▼ | -0.07% |
| 2024-12-10 | 4324 | 電通グループ | 2,379,323 | 0.89% | 4,040 | 4,049 | 4,008 | 4,023 | 841,400 | ▲ | 0.21% |
| 2024-12-13 | 4324 | 電通グループ | 2,096,750 | 0.78% | 4,030 | 4,092 | 4,020 | 4,077 | 908,300 | ▼ | -0.1% |
| 2024-12-23 | 4324 | 電通グループ | 2,161,179 | 0.81% | 3,947 | 3,950 | 3,891 | 3,905 | 728,700 | ▲ | 0.03% |
| 2025-01-07 | 4324 | 電通グループ | 2,110,176 | 0.79% | 3,710 | 3,740 | 3,695 | 3,698 | 918,200 | ▼ | -0.02% |
| 2025-01-08 | 4324 | 電通グループ | 2,129,276 | 0.80% | 3,680 | 3,686 | 3,636 | 3,655 | 1,026,700 | ▲ | 0.01% |
| 2025-01-14 | 4324 | 電通グループ | 2,443,776 | 0.91% | 3,605 | 3,654 | 3,596 | 3,654 | 1,219,900 | ▲ | 0.1% |
| 2025-01-15 | 4324 | 電通グループ | 2,291,125 | 0.86% | 3,670 | 3,678 | 3,616 | 3,633 | 1,018,700 | ▼ | -0.05% |
| 2025-01-20 | 4324 | 電通グループ | 1,878,425 | 0.70% | 3,727 | 3,744 | 3,665 | 3,675 | 975,500 | ▼ | -0.16% |
| 2025-01-21 | 4324 | 電通グループ | 1,851,092 | 0.69% | 3,698 | 3,698 | 3,608 | 3,621 | 952,900 | ▼ | -0.01% |
| 2025-01-22 | 4324 | 電通グループ | 1,886,183 | 0.70% | 3,601 | 3,620 | 3,592 | 3,604 | 1,004,100 | ▲ | 0.01% |
| 2025-01-31 | 4324 | 電通グループ | 2,254,254 | 0.84% | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 | ▲ | 0.14% |
| 2025-01-31 | 4324 | 電通グループ | 2,254,254 | 0.84% | 3,601 | 3,619 | 3,544 | 3,605 | 1,305,600 | ▲ | 0.14% |
| 2025-02-04 | 4324 | 電通グループ | 2,455,491 | 0.92% | 3,560 | 3,585 | 3,504 | 3,515 | 1,220,600 | ▲ | 0.08% |
| 2025-02-04 | 4324 | 電通グループ | 2,455,491 | 0.92% | 3,560 | 3,585 | 3,504 | 3,515 | 1,220,600 | ▲ | 0.08% |
| 2025-02-10 | 4324 | 電通グループ | 1,794,381 | 0.67% | 3,484 | 3,516 | 3,478 | 3,506 | 595,600 | ▼ | -0.25% |
| 2025-02-10 | 4324 | 電通グループ | 1,794,381 | 0.67% | 3,484 | 3,516 | 3,478 | 3,506 | 595,600 | ▼ | -0.25% |
| 2025-02-13 | 4324 | 電通グループ | 1,913,356 | 0.71% | 3,510 | 3,528 | 3,476 | 3,513 | 872,100 | ▲ | 0.03% |
| 2025-02-13 | 4324 | 電通グループ | 1,913,356 | 0.71% | 3,510 | 3,528 | 3,476 | 3,513 | 872,100 | ▲ | 0.03% |
| 2025-02-14 | 4324 | 電通グループ | 386,156 | 0.14% | 3,515 | 3,580 | 3,514 | 3,514 | 1,532,300 | ▼ | -0.56% |
| 2025-02-18 | 4324 | 電通グループ | 1,685,204 | 0.63% | 3,097 | 3,132 | 3,076 | 3,091 | 2,876,500 | ▲ | 0.36% |
| 2025-02-21 | 4324 | 電通グループ | 1,886,073 | 0.70% | 3,075 | 3,118 | 3,060 | 3,106 | 1,610,000 | ▲ | 0.06% |
| 2025-02-27 | 4324 | 電通グループ | 2,193,753 | 0.82% | 3,191 | 3,240 | 3,176 | 3,185 | 1,102,500 | ▲ | 0.12% |
| 2025-03-06 | 4324 | 電通グループ | 2,485,680 | 0.93% | 3,219 | 3,297 | 3,219 | 3,260 | 1,693,200 | ▲ | 0.11% |
| 2025-03-10 | 4324 | 電通グループ | 3,058,948 | 1.15% | 3,344 | 3,495 | 3,308 | 3,461 | 2,235,500 | ▲ | 0.21% |
| 2025-03-11 | 4324 | 電通グループ | 2,753,148 | 1.03% | 3,455 | 3,492 | 3,336 | 3,375 | 2,882,100 | ▼ | -0.11% |
| 2025-03-12 | 4324 | 電通グループ | 2,928,764 | 1.10% | 3,357 | 3,399 | 3,305 | 3,355 | 1,449,600 | ▲ | 0.07% |
| 2025-03-14 | 4324 | 電通グループ | 4,758,415 | 1.79% | 3,307 | 3,352 | 3,305 | 3,350 | 1,443,900 | ▲ | 0.69% |
| 2025-03-17 | 4324 | 電通グループ | 5,188,009 | 1.95% | 3,354 | 3,384 | 3,345 | 3,365 | 1,024,800 | ▲ | 0.15% |
| 2025-03-19 | 4324 | 電通グループ | 5,335,326 | 2.00% | 3,415 | 3,459 | 3,399 | 3,430 | 1,052,400 | ▲ | 0.05% |
| 2025-03-21 | 4324 | 電通グループ | 5,288,982 | 1.98% | 3,405 | 3,430 | 3,382 | 3,389 | 1,934,900 | ▼ | -0.02% |
| 2025-03-27 | 4324 | 電通グループ | 5,035,627 | 1.89% | 3,378 | 3,420 | 3,369 | 3,392 | 1,491,100 | ▼ | -0.09% |
| 2025-03-31 | 4324 | 電通グループ | 4,742,028 | 1.78% | 3,306 | 3,331 | 3,266 | 3,290 | 1,951,000 | ▼ | -0.1% |
| 2025-04-01 | 4324 | 電通グループ | 4,804,962 | 1.80% | 3,323 | 3,342 | 3,269 | 3,312 | 1,396,400 | ▲ | 0.02% |
| 2025-04-02 | 4324 | 電通グループ | 4,692,862 | 1.76% | 3,330 | 3,335 | 3,217 | 3,241 | 1,143,900 | ▼ | -0.04% |
| 2025-04-04 | 4324 | 電通グループ | 4,503,362 | 1.69% | 3,150 | 3,195 | 3,045 | 3,084 | 1,978,100 | ▼ | -0.07% |
| 2025-04-07 | 4324 | 電通グループ | 3,899,562 | 1.46% | 2,894 | 2,917 | 2,771 | 2,824 | 2,200,800 | ▼ | -0.23% |
| 2025-04-16 | 4324 | 電通グループ | 3,526,060 | 1.32% | 2,849 | 2,937 | 2,835 | 2,911 | 1,401,800 | ▼ | -0.13% |
| 2025-04-21 | 4324 | 電通グループ | 3,913,960 | 1.47% | 2,975 | 2,975 | 2,868 | 2,879 | 1,205,300 | ▲ | 0.14% |
| 2025-04-23 | 4324 | 電通グループ | 3,713,760 | 1.39% | 2,915 | 2,960 | 2,902 | 2,934 | 1,272,500 | ▼ | -0.08% |
| 2025-04-24 | 4324 | 電通グループ | 3,821,160 | 1.43% | 2,911 | 2,969 | 2,907 | 2,967 | 895,700 | ▲ | 0.04% |
| 2025-05-13 | 4324 | 電通グループ | 3,694,944 | 1.39% | 3,120 | 3,151 | 3,077 | 3,100 | 1,189,300 | ▼ | -0.04% |
| 2025-05-16 | 4324 | 電通グループ | 3,214,744 | 1.20% | 3,247 | 3,277 | 3,116 | 3,172 | 1,688,400 | ▼ | -0.18% |
| 2025-05-21 | 4324 | 電通グループ | 3,755,537 | 1.41% | 3,153 | 3,210 | 3,140 | 3,160 | 1,055,100 | ▲ | 0.2% |
| 2025-05-27 | 4324 | 電通グループ | 3,697,773 | 1.39% | 3,120 | 3,137 | 3,075 | 3,086 | 836,900 | ▼ | -0.02% |
| 2025-05-28 | 4324 | 電通グループ | 3,724,073 | 1.40% | 3,134 | 3,158 | 3,118 | 3,118 | 818,000 | ▲ | 0.01% |
| 2025-06-02 | 4324 | 電通グループ | 4,076,220 | 1.53% | 3,100 | 3,156 | 3,077 | 3,130 | 1,398,700 | ▲ | 0.13% |
| 2025-06-03 | 4324 | 電通グループ | 3,970,253 | 1.49% | 3,130 | 3,141 | 3,067 | 3,085 | 1,243,400 | ▼ | -0.04% |
| 2025-06-04 | 4324 | 電通グループ | 4,035,353 | 1.51% | 3,090 | 3,105 | 3,064 | 3,080 | 839,900 | ▲ | 0.02% |
| 2024-06-14 | 4331 | Ｔ＆Ｇニーズ | 74,610 | 0.51% | 940 | 983 | 928 | 974 | 109,200 | ▲ | 0.1% |
| 2024-06-19 | 4331 | Ｔ＆Ｇニーズ | 93,310 | 0.63% | 961 | 962 | 947 | 954 | 39,600 | ▲ | 0.12% |
| 2024-06-27 | 4331 | Ｔ＆Ｇニーズ | 107,010 | 0.73% | 1,006 | 1,016 | 992 | 994 | 74,400 | ▲ | 0.09% |
| 2024-07-29 | 4331 | Ｔ＆Ｇニーズ | 96,611 | 0.66% | 989 | 1,015 | 977 | 1,013 | 66,900 | ▼ | -0.06% |
| 2024-08-01 | 4331 | Ｔ＆Ｇニーズ | 86,911 | 0.59% | 996 | 1,004 | 956 | 970 | 64,100 | ▼ | -0.07% |
| 2024-08-02 | 4331 | Ｔ＆Ｇニーズ | 91,111 | 0.62% | 938 | 938 | 892 | 892 | 134,600 | ▲ | 0.03% |
| 2024-08-05 | 4331 | Ｔ＆Ｇニーズ | 78,911 | 0.53% | 878 | 890 | 742 | 768 | 281,500 | ▼ | -0.08% |
| 2024-08-06 | 4331 | Ｔ＆Ｇニーズ | 68,211 | 0.46% | 828 | 869 | 790 | 850 | 108,500 | ▼ | -0.07% |
| 2024-08-07 | 4331 | Ｔ＆Ｇニーズ | 73,611 | 0.50% | 845 | 880 | 833 | 862 | 57,700 | ▲ | 0.03% |
| 2024-08-08 | 4331 | Ｔ＆Ｇニーズ | 72,911 | 0.49% | 835 | 851 | 814 | 830 | 105,300 | ▼ | -0.01% |
| 2024-08-13 | 4331 | Ｔ＆Ｇニーズ | 83,811 | 0.57% | 800 | 836 | 788 | 827 | 151,900 | ▲ | 0.07% |
| 2024-08-16 | 4331 | Ｔ＆Ｇニーズ | 65,311 | 0.44% | 866 | 892 | 862 | 886 | 60,400 | ▼ | -0.12% |
| 2024-03-06 | 4334 | ユークス | 157,500 | 1.41% | 516 | 545 | 507 | 540 | 259,500 | ▲ | 0.05% |
| 2024-03-08 | 4334 | ユークス | 173,400 | 1.56% | 531 | 542 | 506 | 534 | 163,800 | ▲ | 0.15% |
| 2024-03-11 | 4334 | ユークス | 189,300 | 1.70% | 504 | 519 | 493 | 516 | 199,800 | ▲ | 0.13% |
| 2024-03-13 | 4334 | ユークス | 186,900 | 1.68% | 521 | 531 | 499 | 499 | 119,800 | ▼ | -0.02% |
| 2024-03-18 | 4334 | ユークス | 175,900 | 1.58% | 500 | 507 | 496 | 496 | 40,100 | ▼ | -0.09% |
| 2024-03-19 | 4334 | ユークス | 178,000 | 1.60% | 496 | 497 | 488 | 491 | 59,900 | ▲ | 0.02% |
| 2024-03-21 | 4334 | ユークス | 173,300 | 1.56% | 496 | 499 | 489 | 494 | 83,100 | ▼ | -0.04% |
| 2024-03-29 | 4334 | ユークス | 165,300 | 1.48% | 474 | 482 | 474 | 481 | 22,500 | ▼ | -0.08% |
| 2024-04-02 | 4334 | ユークス | 172,000 | 1.55% | 467 | 467 | 458 | 458 | 57,900 | ▲ | 0.07% |
| 2024-04-03 | 4334 | ユークス | 166,200 | 1.49% | 456 | 456 | 442 | 444 | 71,300 | ▼ | -0.06% |
| 2024-04-09 | 4334 | ユークス | 154,100 | 1.38% | 437 | 447 | 437 | 446 | 18,800 | ▼ | -0.11% |
| 2024-04-12 | 4334 | ユークス | 139,500 | 1.25% | 422 | 431 | 411 | 422 | 132,200 | ▼ | -0.12% |
| 2024-04-15 | 4334 | ユークス | 130,000 | 1.17% | 417 | 417 | 405 | 406 | 68,700 | ▼ | -0.08% |
| 2024-04-16 | 4334 | ユークス | 113,600 | 1.02% | 402 | 411 | 398 | 409 | 110,000 | ▼ | -0.14% |
| 2024-04-18 | 4334 | ユークス | 108,500 | 0.97% | 409 | 421 | 408 | 417 | 32,800 | ▼ | -0.05% |
| 2024-04-19 | 4334 | ユークス | 99,200 | 0.89% | 416 | 418 | 391 | 402 | 98,300 | ▼ | -0.07% |
| 2024-04-24 | 4334 | ユークス | 88,000 | 0.79% | 415 | 423 | 415 | 416 | 26,000 | ▼ | -0.09% |
| 2024-05-08 | 4334 | ユークス | 72,400 | 0.65% | 430 | 438 | 429 | 430 | 46,200 | ▼ | -0.14% |
| 2024-05-14 | 4334 | ユークス | 63,500 | 0.57% | 434 | 436 | 424 | 435 | 27,000 | ▼ | -0.08% |
| 2024-05-17 | 4334 | ユークス | 53,300 | 0.48% | 412 | 425 | 412 | 424 | 23,500 | ▼ | -0.08% |
| 2024-03-01 | 4343 | イオンファン | 287,653 | 1.45% | 2,306 | 2,315 | 2,256 | 2,269 | 231,100 | ▲ | 0.07% |
| 2024-03-04 | 4343 | イオンファン | 273,953 | 1.38% | 2,265 | 2,265 | 2,211 | 2,212 | 205,600 | ▼ | -0.07% |
| 2024-03-05 | 4343 | イオンファン | 254,953 | 1.28% | 2,204 | 2,279 | 2,163 | 2,272 | 195,100 | ▼ | -0.09% |
| 2024-03-08 | 4343 | イオンファン | 231,853 | 1.17% | 2,313 | 2,373 | 2,300 | 2,350 | 123,100 | ▼ | -0.11% |
| 2024-03-14 | 4343 | イオンファン | 213,253 | 1.07% | 2,267 | 2,303 | 2,266 | 2,281 | 79,600 | ▼ | -0.09% |
| 2024-03-18 | 4343 | イオンファン | 183,853 | 0.92% | 2,297 | 2,400 | 2,291 | 2,350 | 207,500 | ▼ | -0.15% |
| 2024-03-21 | 4343 | イオンファン | 174,653 | 0.88% | 2,394 | 2,405 | 2,357 | 2,364 | 72,700 | ▼ | -0.04% |
| 2024-03-29 | 4343 | イオンファン | 152,953 | 0.77% | 2,370 | 2,439 | 2,357 | 2,419 | 85,700 | ▼ | -0.1% |
| 2024-04-01 | 4343 | イオンファン | 163,053 | 0.82% | 2,450 | 2,462 | 2,410 | 2,411 | 78,900 | ▲ | 0.04% |
| 2024-04-08 | 4343 | イオンファン | 158,153 | 0.79% | 2,375 | 2,415 | 2,372 | 2,383 | 70,000 | ▼ | -0.02% |
| 2024-04-10 | 4343 | イオンファン | 158,553 | 0.80% | 2,440 | 2,440 | 2,339 | 2,347 | 256,200 | ▲ | 0.01% |
| 2024-04-11 | 4343 | イオンファン | 137,853 | 0.69% | 2,477 | 2,525 | 2,281 | 2,284 | 433,000 | ▼ | -0.11% |
| 2024-04-12 | 4343 | イオンファン | 153,953 | 0.77% | 2,276 | 2,370 | 2,272 | 2,283 | 168,900 | ▲ | 0.08% |
| 2024-04-16 | 4343 | イオンファン | 165,953 | 0.83% | 2,193 | 2,193 | 2,143 | 2,156 | 147,300 | ▲ | 0.05% |
| 2024-04-17 | 4343 | イオンファン | 195,453 | 0.98% | 2,142 | 2,148 | 2,117 | 2,117 | 113,800 | ▲ | 0.15% |
| 2024-04-22 | 4343 | イオンファン | 200,853 | 1.01% | 2,163 | 2,280 | 2,147 | 2,269 | 220,900 | ▲ | 0.03% |
| 2024-05-17 | 4343 | イオンファン | 195,653 | 0.98% | 2,205 | 2,235 | 2,196 | 2,221 | 28,000 | ▼ | -0.03% |
| 2024-05-28 | 4343 | イオンファン | 202,353 | 1.02% | 2,230 | 2,239 | 2,162 | 2,177 | 73,400 | ▲ | 0.04% |
| 2024-05-31 | 4343 | イオンファン | 193,553 | 0.97% | 2,129 | 2,200 | 2,129 | 2,200 | 45,500 | ▼ | -0.05% |
| 2024-06-03 | 4343 | イオンファン | 198,553 | 1.00% | 2,206 | 2,210 | 2,184 | 2,188 | 36,500 | ▲ | 0.03% |
| 2024-06-04 | 4343 | イオンファン | 194,353 | 0.98% | 2,198 | 2,277 | 2,197 | 2,277 | 85,200 | ▼ | -0.02% |
| 2024-06-11 | 4343 | イオンファン | 174,553 | 0.88% | 2,315 | 2,328 | 2,291 | 2,300 | 38,100 | ▼ | -0.09% |
| 2024-06-17 | 4343 | イオンファン | 155,653 | 0.78% | 2,334 | 2,334 | 2,265 | 2,300 | 43,800 | ▼ | -0.09% |
| 2024-06-26 | 4343 | イオンファン | 161,759 | 0.81% | 2,305 | 2,305 | 2,282 | 2,286 | 39,100 | ▲ | 0.03% |
| 2024-07-02 | 4343 | イオンファン | 179,459 | 0.90% | 2,260 | 2,289 | 2,260 | 2,287 | 30,000 | ▲ | 0.08% |
| 2024-07-04 | 4343 | イオンファン | 207,259 | 1.04% | 2,260 | 2,260 | 2,227 | 2,228 | 80,200 | ▲ | 0.14% |
| 2024-07-08 | 4343 | イオンファン | 219,159 | 1.10% | 2,211 | 2,220 | 2,170 | 2,171 | 113,500 | ▲ | 0.06% |
| 2024-07-11 | 4343 | イオンファン | 207,159 | 1.04% | 2,152 | 2,170 | 2,131 | 2,161 | 92,200 | ▼ | -0.06% |
| 2024-07-16 | 4343 | イオンファン | 194,059 | 0.98% | 2,186 | 2,201 | 2,141 | 2,148 | 156,600 | ▼ | -0.06% |
| 2024-07-17 | 4343 | イオンファン | 172,159 | 0.87% | 2,161 | 2,258 | 2,161 | 2,250 | 218,100 | ▼ | -0.1% |
| 2024-07-18 | 4343 | イオンファン | 185,359 | 0.93% | 2,238 | 2,250 | 2,208 | 2,208 | 118,400 | ▲ | 0.06% |
| 2024-07-19 | 4343 | イオンファン | 166,959 | 0.84% | 2,212 | 2,330 | 2,201 | 2,326 | 234,400 | ▼ | -0.09% |
| 2024-07-29 | 4343 | イオンファン | 143,259 | 0.72% | 2,585 | 2,592 | 2,546 | 2,548 | 161,600 | ▼ | -0.12% |
| 2024-07-30 | 4343 | イオンファン | 113,659 | 0.57% | 2,519 | 2,527 | 2,482 | 2,494 | 121,000 | ▼ | -0.15% |
| 2024-07-31 | 4343 | イオンファン | 97,659 | 0.49% | 2,484 | 2,546 | 2,428 | 2,546 | 109,200 | ▼ | -0.07% |
| 2024-08-19 | 4343 | イオンファン | 110,959 | 0.56% | 2,406 | 2,412 | 2,300 | 2,300 | 283,300 | ▲ | 0.24% |
| 2024-08-20 | 4343 | イオンファン | 96,059 | 0.48% | 2,308 | 2,339 | 2,290 | 2,338 | 102,000 | ▼ | -0.08% |
| 2024-10-10 | 4343 | イオンファン | 121,659 | 0.61% | 2,120 | 2,131 | 2,040 | 2,071 | 858,900 | ▲ | 0.27% |
| 2024-10-11 | 4343 | イオンファン | 197,459 | 0.99% | 2,068 | 2,069 | 2,007 | 2,009 | 633,500 | ▲ | 0.38% |
| 2024-10-15 | 4343 | イオンファン | 250,659 | 1.26% | 2,009 | 2,033 | 1,987 | 2,006 | 275,300 | ▲ | 0.27% |
| 2024-10-16 | 4343 | イオンファン | 278,759 | 1.40% | 1,996 | 2,048 | 1,989 | 2,022 | 251,500 | ▲ | 0.13% |
| 2024-10-17 | 4343 | イオンファン | 299,659 | 1.51% | 2,022 | 2,075 | 2,009 | 2,067 | 322,200 | ▲ | 0.11% |
| 2024-10-21 | 4343 | イオンファン | 291,359 | 1.47% | 2,083 | 2,226 | 2,074 | 2,225 | 417,300 | ▼ | -0.04% |
| 2024-10-22 | 4343 | イオンファン | 244,159 | 1.23% | 2,248 | 2,439 | 2,247 | 2,424 | 1,120,800 | ▼ | -0.24% |
| 2024-10-23 | 4343 | イオンファン | 218,959 | 1.10% | 2,400 | 2,522 | 2,399 | 2,448 | 594,800 | ▼ | -0.12% |
| 2024-10-25 | 4343 | イオンファン | 214,559 | 1.08% | 2,375 | 2,427 | 2,370 | 2,406 | 244,000 | ▼ | -0.02% |
| 2024-10-28 | 4343 | イオンファン | 154,459 | 0.78% | 2,421 | 2,558 | 2,420 | 2,558 | 364,600 | ▼ | -0.3% |
| 2024-10-29 | 4343 | イオンファン | 107,359 | 0.54% | 2,572 | 2,618 | 2,506 | 2,612 | 310,800 | ▼ | -0.24% |
| 2024-10-30 | 4343 | イオンファン | 78,355 | 0.39% | 2,600 | 2,679 | 2,589 | 2,646 | 379,300 | ▼ | -0.15% |
| 2025-01-23 | 4343 | イオンファン | 107,559 | 0.54% | 2,744 | 2,750 | 2,699 | 2,728 | 77,500 | ▲ | 0.12% |
| 2025-01-24 | 4343 | イオンファン | 123,959 | 0.62% | 2,763 | 2,863 | 2,750 | 2,750 | 164,400 | ▲ | 0.07% |
| 2025-01-27 | 4343 | イオンファン | 144,559 | 0.73% | 2,727 | 2,727 | 2,671 | 2,697 | 151,700 | ▲ | 0.1% |
| 2025-02-14 | 4343 | イオンファン | 133,659 | 0.67% | 3,125 | 3,125 | 3,075 | 3,110 | 60,600 | ▼ | -0.05% |
| 2025-02-18 | 4343 | イオンファン | 53,459 | 0.27% | 3,025 | 3,055 | 2,994 | 2,994 | 66,200 | ▼ | -0.4% |
| 2024-03-01 | 4344 | ソースネクス | 3,284,591 | 2.40% | 134 | 136 | 131 | 133 | 1,201,500 | ▲ | 0% |
| 2024-03-05 | 4344 | ソースネクス | 3,218,691 | 2.36% | 133 | 136 | 131 | 136 | 899,300 | ▼ | -0.04% |
| 2024-03-06 | 4344 | ソースネクス | 2,863,291 | 2.09% | 137 | 156 | 136 | 155 | 4,779,300 | ▼ | -0.27% |
| 2024-03-12 | 4344 | ソースネクス | 2,722,191 | 1.99% | 305 | 308 | 241 | 280 | 51,288,900 | ▼ | -0.09% |
| 2024-03-13 | 4344 | ソースネクス | 2,005,691 | 1.47% | 285 | 308 | 251 | 252 | 33,306,100 | ▼ | -0.52% |
| 2024-03-14 | 4344 | ソースネクス | 1,793,391 | 1.31% | 268 | 273 | 219 | 219 | 17,454,900 | ▼ | -0.15% |
| 2024-03-15 | 4344 | ソースネクス | 1,563,991 | 1.14% | 220 | 245 | 213 | 227 | 11,292,200 | ▼ | -0.17% |
| 2024-03-18 | 4344 | ソースネクス | 1,343,591 | 0.98% | 223 | 241 | 216 | 240 | 5,139,800 | ▼ | -0.15% |
| 2024-03-19 | 4344 | ソースネクス | 1,193,291 | 0.87% | 240 | 258 | 235 | 249 | 5,429,400 | ▼ | -0.1% |
| 2024-03-21 | 4344 | ソースネクス | 976,291 | 0.71% | 255 | 288 | 250 | 279 | 10,454,900 | ▼ | -0.16% |
| 2024-03-22 | 4344 | ソースネクス | 910,191 | 0.66% | 281 | 282 | 262 | 266 | 4,826,300 | ▼ | -0.04% |
| 2024-03-27 | 4344 | ソースネクス | 678,691 | 0.49% | 242 | 247 | 237 | 242 | 2,202,000 | ▼ | -0.17% |
| 2024-03-28 | 4344 | ソースネクス | 1,689,591 | 1.23% | 255 | 269 | 242 | 243 | 10,020,600 | ▲ | 0.74% |
| 2024-03-29 | 4344 | ソースネクス | 2,316,791 | 1.69% | 241 | 241 | 229 | 232 | 3,877,900 | ▲ | 0.46% |
| 2024-04-02 | 4344 | ソースネクス | 2,344,391 | 1.71% | 221 | 222 | 211 | 211 | 2,371,700 | ▲ | 0.02% |
| 2024-04-03 | 4344 | ソースネクス | 2,723,291 | 1.99% | 209 | 210 | 201 | 202 | 3,005,900 | ▲ | 0.28% |
| 2024-04-04 | 4344 | ソースネクス | 2,836,291 | 2.08% | 205 | 205 | 193 | 196 | 2,851,600 | ▲ | 0.09% |
| 2024-04-08 | 4344 | ソースネクス | 2,641,491 | 1.93% | 195 | 199 | 188 | 194 | 1,789,900 | ▼ | -0.15% |
| 2024-04-09 | 4344 | ソースネクス | 2,823,591 | 2.07% | 192 | 208 | 190 | 202 | 2,986,300 | ▲ | 0.13% |
| 2024-04-22 | 4344 | ソースネクス | 2,867,791 | 2.10% | 180 | 184 | 180 | 181 | 1,006,500 | ▲ | 0.03% |
| 2024-04-26 | 4344 | ソースネクス | 3,011,091 | 2.20% | 176 | 179 | 173 | 179 | 898,100 | ▲ | 0.1% |
| 2024-04-30 | 4344 | ソースネクス | 2,991,591 | 2.19% | 181 | 184 | 179 | 181 | 1,179,100 | ▼ | -0.01% |
| 2024-05-01 | 4344 | ソースネクス | 3,106,591 | 2.27% | 181 | 188 | 180 | 185 | 1,825,400 | ▲ | 0.08% |
| 2024-05-02 | 4344 | ソースネクス | 3,154,091 | 2.31% | 186 | 188 | 181 | 182 | 1,999,100 | ▲ | 0.04% |
| 2024-05-07 | 4344 | ソースネクス | 3,088,391 | 2.26% | 183 | 188 | 182 | 188 | 1,709,600 | ▼ | -0.05% |
| 2024-05-13 | 4344 | ソースネクス | 2,955,591 | 2.16% | 181 | 189 | 181 | 189 | 1,322,300 | ▼ | -0.09% |
| 2024-05-16 | 4344 | ソースネクス | 3,461,391 | 2.53% | 180 | 185 | 174 | 184 | 2,118,500 | ▲ | 0.36% |
| 2024-05-17 | 4344 | ソースネクス | 3,385,191 | 2.48% | 184 | 195 | 182 | 194 | 1,806,500 | ▼ | -0.04% |
| 2024-05-21 | 4344 | ソースネクス | 3,161,491 | 2.31% | 204 | 209 | 199 | 201 | 1,926,100 | ▼ | -0.16% |
| 2024-05-22 | 4344 | ソースネクス | 3,046,191 | 2.23% | 199 | 201 | 194 | 199 | 1,344,000 | ▼ | -0.08% |
| 2024-05-23 | 4344 | ソースネクス | 2,988,391 | 2.19% | 199 | 203 | 196 | 198 | 846,100 | ▼ | -0.04% |
| 2024-05-28 | 4344 | ソースネクス | 2,734,291 | 2.00% | 197 | 202 | 196 | 198 | 1,008,400 | ▼ | -0.18% |
| 2024-05-30 | 4344 | ソースネクス | 2,726,691 | 1.99% | 187 | 193 | 185 | 192 | 821,200 | ▼ | -0.01% |
| 2024-05-31 | 4344 | ソースネクス | 2,728,491 | 2.00% | 192 | 192 | 188 | 191 | 507,200 | ▲ | 0.01% |
| 2024-06-03 | 4344 | ソースネクス | 2,671,591 | 1.95% | 193 | 195 | 188 | 191 | 681,100 | ▼ | -0.05% |
| 2024-06-04 | 4344 | ソースネクス | 2,577,491 | 1.89% | 193 | 204 | 193 | 203 | 1,943,900 | ▼ | -0.06% |
| 2024-06-11 | 4344 | ソースネクス | 2,445,691 | 1.79% | 200 | 202 | 198 | 201 | 522,000 | ▼ | -0.09% |
| 2024-06-18 | 4344 | ソースネクス | 2,262,491 | 1.65% | 196 | 203 | 196 | 201 | 873,300 | ▼ | -0.14% |
| 2024-06-19 | 4344 | ソースネクス | 2,061,491 | 1.51% | 200 | 207 | 200 | 203 | 1,533,600 | ▼ | -0.13% |
| 2024-06-24 | 4344 | ソースネクス | 2,028,191 | 1.48% | 205 | 209 | 205 | 207 | 1,274,000 | ▼ | -0.03% |
| 2024-06-25 | 4344 | ソースネクス | 2,060,491 | 1.51% | 209 | 213 | 206 | 209 | 1,379,000 | ▲ | 0.03% |
| 2024-07-02 | 4344 | ソースネクス | 1,888,391 | 1.38% | 214 | 219 | 214 | 218 | 1,087,500 | ▼ | -0.13% |
| 2024-07-03 | 4344 | ソースネクス | 1,669,291 | 1.22% | 218 | 227 | 217 | 226 | 1,695,500 | ▼ | -0.15% |
| 2024-07-05 | 4344 | ソースネクス | 1,853,391 | 1.35% | 221 | 226 | 220 | 223 | 1,050,300 | ▲ | 0.13% |
| 2024-07-05 | 4344 | ソースネクス | 1,853,391 | 1.35% | 221 | 226 | 220 | 223 | 1,050,300 | ▲ | 0.13% |
| 2024-07-08 | 4344 | ソースネクス | 1,972,891 | 1.44% | 224 | 228 | 222 | 222 | 1,176,400 | ▲ | 0.08% |
| 2024-07-09 | 4344 | ソースネクス | 1,900,091 | 1.39% | 221 | 224 | 219 | 222 | 1,132,400 | ▼ | -0.05% |
| 2024-07-11 | 4344 | ソースネクス | 1,762,291 | 1.29% | 224 | 225 | 212 | 212 | 1,964,900 | ▼ | -0.09% |
| 2024-07-12 | 4344 | ソースネクス | 1,384,491 | 1.01% | 211 | 231 | 211 | 231 | 3,056,900 | ▼ | -0.28% |
| 2024-07-16 | 4344 | ソースネクス | 1,339,091 | 0.98% | 230 | 238 | 229 | 234 | 2,375,900 | ▼ | -0.03% |
| 2024-07-17 | 4344 | ソースネクス | 1,462,091 | 1.07% | 236 | 243 | 226 | 232 | 3,488,200 | ▲ | 0.09% |
| 2024-07-23 | 4344 | ソースネクス | 1,625,791 | 1.19% | 222 | 224 | 217 | 217 | 790,000 | ▲ | 0.11% |
| 2024-07-31 | 4344 | ソースネクス | 1,700,091 | 1.24% | 214 | 218 | 212 | 218 | 926,000 | ▲ | 0.05% |
| 2024-08-06 | 4344 | ソースネクス | 1,806,791 | 1.32% | 186 | 195 | 176 | 193 | 1,771,000 | ▲ | 0.08% |
| 2024-08-07 | 4344 | ソースネクス | 1,643,891 | 1.20% | 191 | 208 | 191 | 202 | 1,933,500 | ▼ | -0.12% |
| 2024-08-08 | 4344 | ソースネクス | 1,464,291 | 1.07% | 202 | 205 | 195 | 196 | 1,391,700 | ▼ | -0.12% |
| 2024-08-14 | 4344 | ソースネクス | 1,242,791 | 0.91% | 203 | 207 | 200 | 205 | 1,184,600 | ▼ | -0.16% |
| 2024-08-20 | 4344 | ソースネクス | 1,205,291 | 0.88% | 206 | 214 | 205 | 214 | 887,600 | ▼ | -0.03% |
| 2024-08-26 | 4344 | ソースネクス | 1,072,391 | 0.78% | 214 | 214 | 210 | 213 | 551,100 | ▼ | -0.09% |
| 2024-09-02 | 4344 | ソースネクス | 938,891 | 0.68% | 210 | 213 | 208 | 209 | 551,800 | ▼ | -0.09% |
| 2024-09-03 | 4344 | ソースネクス | 769,391 | 0.56% | 208 | 217 | 207 | 215 | 998,200 | ▼ | -0.12% |
| 2024-09-05 | 4344 | ソースネクス | 862,691 | 0.63% | 201 | 208 | 200 | 203 | 770,200 | ▲ | 0.06% |
| 2024-09-09 | 4344 | ソースネクス | 720,391 | 0.52% | 192 | 201 | 192 | 199 | 904,900 | ▼ | -0.1% |
| 2024-09-10 | 4344 | ソースネクス | 680,391 | 0.49% | 201 | 204 | 201 | 202 | 466,700 | ▼ | -0.03% |
| 2024-09-11 | 4344 | ソースネクス | 822,891 | 0.60% | 199 | 200 | 189 | 189 | 1,406,800 | ▲ | 0.1% |
| 2024-09-12 | 4344 | ソースネクス | 755,891 | 0.55% | 194 | 200 | 193 | 200 | 1,024,300 | ▼ | -0.04% |
| 2024-09-17 | 4344 | ソースネクス | 822,491 | 0.60% | 197 | 198 | 193 | 196 | 893,300 | ▲ | 0.04% |
| 2024-09-20 | 4344 | ソースネクス | 777,391 | 0.57% | 201 | 203 | 199 | 201 | 688,900 | ▼ | -0.03% |
| 2024-10-04 | 4344 | ソースネクス | 560,391 | 0.41% | 200 | 207 | 200 | 205 | 1,177,200 | ▼ | -0.15% |
| 2024-11-26 | 4344 | ソースネクス | 845,791 | 0.62% | 196 | 196 | 190 | 193 | 1,773,700 | ▲ | 0.15% |
| 2024-11-27 | 4344 | ソースネクス | 975,491 | 0.71% | 192 | 194 | 189 | 192 | 1,423,500 | ▲ | 0.08% |
| 2024-12-10 | 4344 | ソースネクス | 1,125,991 | 0.82% | 189 | 190 | 186 | 186 | 949,600 | ▲ | 0.1% |
| 2024-12-16 | 4344 | ソースネクス | 1,268,791 | 0.93% | 180 | 180 | 175 | 179 | 3,347,500 | ▲ | 0.11% |
| 2024-12-18 | 4344 | ソースネクス | 1,176,391 | 0.86% | 177 | 179 | 175 | 178 | 2,111,100 | ▼ | -0.07% |
| 2024-12-20 | 4344 | ソースネクス | 1,261,591 | 0.92% | 161 | 168 | 160 | 165 | 1,955,800 | ▲ | 0.06% |
| 2024-12-24 | 4344 | ソースネクス | 1,420,091 | 1.03% | 160 | 161 | 158 | 159 | 1,569,000 | ▲ | 0.1% |
| 2024-12-27 | 4344 | ソースネクス | 1,555,991 | 1.13% | 170 | 182 | 168 | 178 | 3,136,600 | ▲ | 0.09% |
| 2024-12-30 | 4344 | ソースネクス | 1,773,991 | 1.29% | 178 | 181 | 175 | 175 | 2,417,500 | ▲ | 0.16% |
| 2025-01-06 | 4344 | ソースネクス | 1,860,791 | 1.35% | 179 | 183 | 178 | 179 | 2,089,200 | ▲ | 0.06% |
| 2025-01-08 | 4344 | ソースネクス | 2,733,391 | 1.99% | 189 | 195 | 188 | 189 | 8,466,400 | ▲ | 0.63% |
| 2025-01-09 | 4344 | ソースネクス | 2,747,091 | 2.00% | 186 | 195 | 183 | 194 | 3,857,800 | ▲ | 0.01% |
| 2025-01-10 | 4344 | ソースネクス | 2,653,191 | 1.93% | 191 | 198 | 190 | 192 | 2,546,900 | ▼ | -0.07% |
| 2025-01-14 | 4344 | ソースネクス | 2,524,791 | 1.84% | 190 | 195 | 187 | 190 | 1,699,900 | ▼ | -0.08% |
| 2025-01-15 | 4344 | ソースネクス | 1,897,791 | 1.38% | 190 | 208 | 189 | 206 | 3,928,600 | ▼ | -0.46% |
| 2025-01-16 | 4344 | ソースネクス | 1,653,091 | 1.20% | 207 | 217 | 204 | 216 | 3,783,400 | ▼ | -0.17% |
| 2025-01-17 | 4344 | ソースネクス | 1,534,991 | 1.12% | 214 | 218 | 207 | 208 | 2,792,400 | ▼ | -0.07% |
| 2025-01-20 | 4344 | ソースネクス | 1,301,291 | 0.95% | 207 | 221 | 207 | 217 | 3,052,100 | ▼ | -0.17% |
| 2025-01-23 | 4344 | ソースネクス | 1,062,791 | 0.77% | 206 | 206 | 199 | 202 | 2,234,100 | ▼ | -0.17% |
| 2025-01-27 | 4344 | ソースネクス | 924,991 | 0.67% | 213 | 214 | 208 | 208 | 1,272,200 | ▼ | -0.09% |
| 2025-01-28 | 4344 | ソースネクス | 779,791 | 0.56% | 208 | 214 | 207 | 212 | 1,101,500 | ▼ | -0.1% |
| 2025-02-03 | 4344 | ソースネクス | 676,791 | 0.49% | 219 | 226 | 214 | 221 | 1,953,100 | ▼ | -0.07% |
| 2025-02-03 | 4344 | ソースネクス | 676,791 | 0.49% | 219 | 226 | 214 | 221 | 1,953,100 | ▼ | -0.07% |
| 2025-02-04 | 4344 | ソースネクス | 742,391 | 0.54% | 224 | 230 | 223 | 227 | 1,873,700 | ▲ | 0.05% |
| 2025-02-04 | 4344 | ソースネクス | 742,391 | 0.54% | 224 | 230 | 223 | 227 | 1,873,700 | ▲ | 0.05% |
| 2025-02-06 | 4344 | ソースネクス | 576,691 | 0.42% | 233 | 239 | 229 | 229 | 3,059,000 | ▼ | -0.12% |
| 2025-02-06 | 4344 | ソースネクス | 576,691 | 0.42% | 233 | 239 | 229 | 229 | 3,059,000 | ▼ | -0.12% |
| 2024-03-01 | 4347 | ブロメディア | 70,265 | 0.88% | 1,256 | 1,270 | 1,242 | 1,249 | 44,700 | ▼ | -0.02% |
| 2024-04-08 | 4347 | ブロメディア | 59,865 | 0.75% | 1,277 | 1,291 | 1,276 | 1,282 | 25,600 | ▼ | -0.13% |
| 2024-04-12 | 4347 | ブロメディア | 53,765 | 0.67% | 1,279 | 1,304 | 1,276 | 1,300 | 24,300 | ▼ | -0.07% |
| 2024-04-17 | 4347 | ブロメディア | 46,165 | 0.58% | 1,299 | 1,309 | 1,265 | 1,265 | 55,500 | ▼ | -0.09% |
| 2024-04-19 | 4347 | ブロメディア | 38,265 | 0.48% | 1,305 | 1,317 | 1,277 | 1,290 | 35,400 | ▼ | -0.09% |
| 2024-04-30 | 4347 | ブロメディア | 48,565 | 0.61% | 1,324 | 1,356 | 1,324 | 1,344 | 43,200 | ▲ | 0.13% |
| 2024-05-07 | 4347 | ブロメディア | 44,865 | 0.56% | 1,367 | 1,392 | 1,367 | 1,375 | 31,800 | ▼ | -0.04% |
| 2024-05-13 | 4347 | ブロメディア | 49,265 | 0.62% | 1,471 | 1,656 | 1,471 | 1,656 | 649,300 | ▲ | 0.05% |
| 2024-05-16 | 4347 | ブロメディア | 62,965 | 0.79% | 1,597 | 1,635 | 1,594 | 1,627 | 42,400 | ▲ | 0.17% |
| 2024-05-17 | 4347 | ブロメディア | 45,265 | 0.57% | 1,632 | 1,648 | 1,612 | 1,648 | 35,400 | ▼ | -0.22% |
| 2024-05-20 | 4347 | ブロメディア | 59,265 | 0.74% | 1,644 | 1,652 | 1,635 | 1,647 | 30,100 | ▲ | 0.17% |
| 2024-05-21 | 4347 | ブロメディア | 37,665 | 0.47% | 1,631 | 1,645 | 1,626 | 1,628 | 29,400 | ▼ | -0.27% |
| 2024-05-22 | 4347 | ブロメディア | 50,665 | 0.64% | 1,629 | 1,660 | 1,628 | 1,634 | 67,300 | ▲ | 0.17% |
| 2024-05-23 | 4347 | ブロメディア | 56,365 | 0.71% | 1,634 | 1,638 | 1,608 | 1,613 | 79,200 | ▲ | 0.06% |
| 2024-05-24 | 4347 | ブロメディア | 24,265 | 0.30% | 1,587 | 1,604 | 1,580 | 1,589 | 88,700 | ▼ | -0.41% |
| 2024-03-06 | 4368 | 扶桑化学 | 187,842 | 0.52% | 5,150 | 5,180 | 5,090 | 5,180 | 101,300 | ▲ | 0.03% |
| 2024-03-08 | 4368 | 扶桑化学 | 161,142 | 0.45% | 4,780 | 4,790 | 4,580 | 4,695 | 302,700 | ▼ | -0.07% |
| 2024-03-13 | 4368 | 扶桑化学 | 202,442 | 0.57% | 5,010 | 5,260 | 5,000 | 5,000 | 251,200 | ▲ | 0.11% |
| 2024-03-14 | 4368 | 扶桑化学 | 214,604 | 0.60% | 4,970 | 5,010 | 4,875 | 4,875 | 104,100 | ▲ | 0.03% |
| 2024-03-22 | 4368 | 扶桑化学 | 206,895 | 0.58% | 4,900 | 4,990 | 4,830 | 4,955 | 84,300 | ▼ | -0.02% |
| 2024-03-25 | 4368 | 扶桑化学 | 146,195 | 0.41% | 4,975 | 5,040 | 4,870 | 4,875 | 115,300 | ▼ | -0.17% |
| 2024-05-23 | 4368 | 扶桑化学 | 186,014 | 0.52% | 3,935 | 4,005 | 3,905 | 3,975 | 147,400 | ▲ | 0.1% |
| 2024-05-28 | 4368 | 扶桑化学 | 224,511 | 0.63% | 3,920 | 3,920 | 3,855 | 3,895 | 102,400 | ▲ | 0.1% |
| 2024-05-30 | 4368 | 扶桑化学 | 249,296 | 0.70% | 3,815 | 3,870 | 3,785 | 3,830 | 124,100 | ▲ | 0.06% |
| 2024-06-20 | 4368 | 扶桑化学 | 233,801 | 0.65% | 3,985 | 4,030 | 3,910 | 3,980 | 376,500 | ▼ | -0.04% |
| 2024-06-24 | 4368 | 扶桑化学 | 248,701 | 0.70% | 4,030 | 4,080 | 4,010 | 4,065 | 104,900 | ▲ | 0.04% |
| 2024-06-25 | 4368 | 扶桑化学 | 244,801 | 0.68% | 4,070 | 4,100 | 4,035 | 4,100 | 104,900 | ▼ | -0.01% |
| 2024-06-26 | 4368 | 扶桑化学 | 197,901 | 0.55% | 4,115 | 4,225 | 4,110 | 4,200 | 110,300 | ▼ | -0.13% |
| 2024-07-02 | 4368 | 扶桑化学 | 167,901 | 0.47% | 4,020 | 4,030 | 3,935 | 3,980 | 175,100 | ▼ | -0.08% |
| 2025-03-07 | 4368 | 扶桑化学 | 177,866 | 0.50% | 3,460 | 3,510 | 3,440 | 3,495 | 95,300 | ▲ | 0.06% |
| 2025-03-11 | 4368 | 扶桑化学 | 172,161 | 0.48% | 3,395 | 3,430 | 3,365 | 3,415 | 99,400 | ▼ | -0.02% |
| 2025-03-13 | 4368 | 扶桑化学 | 204,254 | 0.57% | 3,555 | 3,630 | 3,555 | 3,585 | 198,800 | ▲ | 0.08% |
| 2025-03-14 | 4368 | 扶桑化学 | 218,054 | 0.61% | 3,560 | 3,595 | 3,530 | 3,580 | 98,300 | ▲ | 0.04% |
| 2025-03-21 | 4368 | 扶桑化学 | 204,530 | 0.57% | 3,530 | 3,590 | 3,510 | 3,560 | 161,200 | ▼ | -0.04% |
| 2025-03-27 | 4368 | 扶桑化学 | 216,966 | 0.61% | 3,605 | 3,625 | 3,565 | 3,620 | 91,900 | ▲ | 0.04% |
| 2025-04-07 | 4368 | 扶桑化学 | 258,966 | 0.72% | 3,015 | 3,030 | 2,922 | 2,972 | 360,000 | ▲ | 0.1% |
| 2025-04-15 | 4368 | 扶桑化学 | 287,983 | 0.81% | 3,330 | 3,375 | 3,330 | 3,350 | 54,000 | ▲ | 0.09% |
| 2025-04-17 | 4368 | 扶桑化学 | 282,483 | 0.79% | 3,240 | 3,240 | 3,190 | 3,230 | 108,100 | ▼ | -0.02% |
| 2025-04-18 | 4368 | 扶桑化学 | 285,883 | 0.80% | 3,230 | 3,320 | 3,230 | 3,320 | 79,800 | ▲ | 0.01% |
| 2025-04-21 | 4368 | 扶桑化学 | 279,183 | 0.78% | 3,320 | 3,320 | 3,250 | 3,275 | 54,600 | ▼ | -0.02% |
| 2025-06-02 | 4368 | 扶桑化学 | 246,486 | 0.69% | 3,820 | 3,820 | 3,730 | 3,750 | 92,400 | ▼ | -0.09% |
| 2024-03-01 | 4369 | トリケミカル | 422,808 | 1.30% | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 | ▲ | 0.05% |
| 2024-03-05 | 4369 | トリケミカル | 405,508 | 1.24% | 4,805 | 4,815 | 4,660 | 4,715 | 511,900 | ▼ | -0.06% |
| 2024-03-06 | 4369 | トリケミカル | 368,608 | 1.13% | 4,620 | 4,800 | 4,610 | 4,770 | 464,500 | ▼ | -0.11% |
| 2024-03-07 | 4369 | トリケミカル | 296,908 | 0.91% | 4,800 | 4,800 | 4,510 | 4,535 | 526,200 | ▼ | -0.21% |
| 2024-03-08 | 4369 | トリケミカル | 280,508 | 0.86% | 4,545 | 4,625 | 4,540 | 4,605 | 336,900 | ▼ | -0.05% |
| 2024-03-11 | 4369 | トリケミカル | 294,408 | 0.90% | 4,410 | 4,555 | 4,375 | 4,525 | 343,700 | ▲ | 0.04% |
| 2024-03-13 | 4369 | トリケミカル | 279,208 | 0.85% | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 | ▼ | -0.05% |
| 2024-03-14 | 4369 | トリケミカル | 246,408 | 0.75% | 4,910 | 4,935 | 4,755 | 4,830 | 481,000 | ▼ | -0.09% |
| 2024-03-18 | 4369 | トリケミカル | 283,408 | 0.87% | 5,160 | 5,430 | 4,940 | 5,000 | 1,065,300 | ▲ | 0.12% |
| 2024-03-19 | 4369 | トリケミカル | 308,346 | 0.94% | 5,100 | 5,220 | 5,000 | 5,150 | 675,300 | ▲ | 0.06% |
| 2024-03-22 | 4369 | トリケミカル | 265,346 | 0.81% | 4,965 | 5,010 | 4,915 | 4,975 | 373,400 | ▼ | -0.12% |
| 2024-03-25 | 4369 | トリケミカル | 259,646 | 0.79% | 4,960 | 5,070 | 4,935 | 4,990 | 337,300 | ▼ | -0.02% |
| 2024-03-27 | 4369 | トリケミカル | 264,246 | 0.81% | 4,935 | 5,050 | 4,915 | 4,945 | 235,700 | ▲ | 0.02% |
| 2024-03-28 | 4369 | トリケミカル | 258,246 | 0.79% | 4,945 | 5,040 | 4,905 | 4,930 | 231,000 | ▼ | -0.02% |
| 2024-04-01 | 4369 | トリケミカル | 184,446 | 0.56% | 4,695 | 4,720 | 4,500 | 4,525 | 660,000 | ▼ | -0.23% |
| 2024-04-03 | 4369 | トリケミカル | 148,346 | 0.45% | 4,550 | 4,590 | 4,405 | 4,435 | 404,800 | ▼ | -0.11% |
| 2024-04-11 | 4369 | トリケミカル | 178,146 | 0.54% | 4,505 | 4,700 | 4,470 | 4,670 | 341,400 | ▲ | 0.09% |
| 2024-04-15 | 4369 | トリケミカル | 201,346 | 0.61% | 4,550 | 4,560 | 4,440 | 4,500 | 193,000 | ▲ | 0.06% |
| 2024-04-17 | 4369 | トリケミカル | 236,446 | 0.72% | 4,350 | 4,585 | 4,320 | 4,395 | 495,600 | ▲ | 0.1% |
| 2024-04-19 | 4369 | トリケミカル | 227,346 | 0.69% | 4,225 | 4,245 | 4,015 | 4,130 | 514,800 | ▼ | -0.03% |
| 2024-04-22 | 4369 | トリケミカル | 163,946 | 0.50% | 3,990 | 4,065 | 3,880 | 3,975 | 655,800 | ▼ | -0.18% |
| 2024-04-23 | 4369 | トリケミカル | 156,246 | 0.48% | 4,030 | 4,080 | 3,885 | 3,970 | 372,000 | ▼ | -0.02% |
| 2024-04-25 | 4369 | トリケミカル | 184,346 | 0.56% | 4,075 | 4,175 | 4,070 | 4,160 | 239,900 | ▲ | 0.08% |
| 2024-04-26 | 4369 | トリケミカル | 202,546 | 0.62% | 4,230 | 4,315 | 4,185 | 4,315 | 283,800 | ▲ | 0.05% |
| 2024-04-30 | 4369 | トリケミカル | 234,546 | 0.72% | 4,400 | 4,450 | 4,345 | 4,435 | 356,700 | ▲ | 0.09% |
| 2024-05-07 | 4369 | トリケミカル | 224,646 | 0.69% | 4,400 | 4,520 | 4,400 | 4,485 | 289,900 | ▼ | -0.03% |
| 2024-05-08 | 4369 | トリケミカル | 232,246 | 0.71% | 4,450 | 4,495 | 4,385 | 4,405 | 191,900 | ▲ | 0.02% |
| 2024-05-09 | 4369 | トリケミカル | 224,346 | 0.69% | 4,370 | 4,470 | 4,350 | 4,390 | 139,600 | ▼ | -0.02% |
| 2024-05-13 | 4369 | トリケミカル | 193,546 | 0.59% | 4,370 | 4,480 | 4,365 | 4,425 | 182,500 | ▼ | -0.09% |
| 2024-05-14 | 4369 | トリケミカル | 201,546 | 0.62% | 4,420 | 4,450 | 4,330 | 4,405 | 186,400 | ▲ | 0.03% |
| 2024-05-16 | 4369 | トリケミカル | 194,646 | 0.59% | 4,415 | 4,515 | 4,415 | 4,430 | 228,100 | ▼ | -0.03% |
| 2024-05-17 | 4369 | トリケミカル | 199,946 | 0.61% | 4,345 | 4,365 | 4,285 | 4,325 | 198,000 | ▲ | 0.02% |
| 2024-05-21 | 4369 | トリケミカル | 231,746 | 0.71% | 4,445 | 4,445 | 4,285 | 4,295 | 193,200 | ▲ | 0.09% |
| 2024-05-22 | 4369 | トリケミカル | 225,846 | 0.69% | 4,310 | 4,415 | 4,255 | 4,395 | 180,500 | ▼ | -0.02% |
| 2024-05-30 | 4369 | トリケミカル | 249,278 | 0.76% | 4,280 | 4,440 | 4,275 | 4,425 | 285,800 | ▲ | 0.07% |
| 2024-06-03 | 4369 | トリケミカル | 330,173 | 1.01% | 4,160 | 4,230 | 3,870 | 3,885 | 1,189,000 | ▲ | 0.25% |
| 2024-06-05 | 4369 | トリケミカル | 319,573 | 0.98% | 3,860 | 3,915 | 3,770 | 3,825 | 459,100 | ▼ | -0.03% |
| 2024-06-06 | 4369 | トリケミカル | 336,473 | 1.03% | 3,900 | 3,960 | 3,830 | 3,850 | 445,200 | ▲ | 0.05% |
| 2024-06-07 | 4369 | トリケミカル | 358,873 | 1.10% | 3,905 | 4,135 | 3,885 | 3,980 | 496,700 | ▲ | 0.07% |
| 2024-06-17 | 4369 | トリケミカル | 355,473 | 1.09% | 3,930 | 3,935 | 3,845 | 3,905 | 155,800 | ▼ | -0.01% |
| 2024-06-19 | 4369 | トリケミカル | 304,873 | 0.93% | 3,840 | 3,890 | 3,790 | 3,805 | 172,600 | ▼ | -0.16% |
| 2024-06-20 | 4369 | トリケミカル | 283,073 | 0.87% | 3,910 | 4,185 | 3,905 | 4,175 | 548,600 | ▼ | -0.06% |
| 2024-06-21 | 4369 | トリケミカル | 294,673 | 0.90% | 4,190 | 4,215 | 4,105 | 4,130 | 390,800 | ▲ | 0.03% |
| 2024-06-24 | 4369 | トリケミカル | 250,273 | 0.77% | 4,425 | 4,660 | 4,320 | 4,420 | 896,800 | ▼ | -0.13% |
| 2024-06-25 | 4369 | トリケミカル | 287,173 | 0.88% | 4,350 | 4,365 | 4,170 | 4,225 | 459,300 | ▲ | 0.1% |
| 2024-06-28 | 4369 | トリケミカル | 303,273 | 0.93% | 4,335 | 4,425 | 4,335 | 4,350 | 274,100 | ▲ | 0.05% |
| 2024-07-02 | 4369 | トリケミカル | 254,273 | 0.78% | 4,200 | 4,235 | 4,100 | 4,155 | 320,300 | ▼ | -0.15% |
| 2024-07-03 | 4369 | トリケミカル | 227,473 | 0.69% | 4,180 | 4,250 | 4,160 | 4,240 | 223,100 | ▼ | -0.09% |
| 2024-07-09 | 4369 | トリケミカル | 172,673 | 0.53% | 4,225 | 4,365 | 4,225 | 4,320 | 219,300 | ▼ | -0.15% |
| 2024-07-11 | 4369 | トリケミカル | 156,673 | 0.48% | 4,400 | 4,465 | 4,320 | 4,350 | 261,700 | ▼ | -0.05% |
| 2024-07-25 | 4369 | トリケミカル | 169,973 | 0.52% | 3,550 | 3,585 | 3,470 | 3,555 | 403,700 | ▲ | 0.04% |
| 2024-07-29 | 4369 | トリケミカル | 150,473 | 0.46% | 3,500 | 3,535 | 3,465 | 3,515 | 267,400 | ▼ | -0.06% |
| 2024-08-01 | 4369 | トリケミカル | 185,573 | 0.57% | 3,710 | 3,770 | 3,585 | 3,615 | 344,900 | ▲ | 0.1% |
| 2024-08-02 | 4369 | トリケミカル | 207,273 | 0.63% | 3,410 | 3,450 | 3,330 | 3,365 | 442,800 | ▲ | 0.06% |
| 2024-08-05 | 4369 | トリケミカル | 173,173 | 0.53% | 3,135 | 3,175 | 2,665 | 2,665 | 740,000 | ▼ | -0.09% |
| 2024-08-08 | 4369 | トリケミカル | 230,973 | 0.71% | 3,200 | 3,295 | 3,110 | 3,230 | 211,600 | ▲ | 0.17% |
| 2024-08-09 | 4369 | トリケミカル | 260,373 | 0.80% | 3,430 | 3,490 | 3,210 | 3,245 | 423,900 | ▲ | 0.09% |
| 2024-08-13 | 4369 | トリケミカル | 241,373 | 0.74% | 3,285 | 3,365 | 3,235 | 3,310 | 223,300 | ▼ | -0.06% |
| 2024-08-16 | 4369 | トリケミカル | 225,573 | 0.69% | 3,550 | 3,580 | 3,485 | 3,560 | 256,600 | ▼ | -0.05% |
| 2024-08-22 | 4369 | トリケミカル | 240,373 | 0.73% | 3,660 | 3,760 | 3,650 | 3,760 | 285,100 | ▲ | 0.04% |
| 2024-08-30 | 4369 | トリケミカル | 260,087 | 0.80% | 3,770 | 3,910 | 3,685 | 3,775 | 631,200 | ▲ | 0.07% |
| 2024-09-02 | 4369 | トリケミカル | 239,087 | 0.73% | 4,265 | 4,265 | 3,930 | 3,975 | 1,780,800 | ▼ | -0.07% |
| 2024-09-04 | 4369 | トリケミカル | 284,487 | 0.87% | 3,600 | 3,670 | 3,505 | 3,535 | 780,200 | ▲ | 0.14% |
| 2024-09-05 | 4369 | トリケミカル | 323,787 | 0.99% | 3,465 | 3,540 | 3,390 | 3,425 | 394,100 | ▲ | 0.12% |
| 2024-09-06 | 4369 | トリケミカル | 328,187 | 1.00% | 3,385 | 3,400 | 3,280 | 3,360 | 561,800 | ▲ | 0.01% |
| 2024-09-11 | 4369 | トリケミカル | 365,284 | 1.12% | 3,095 | 3,255 | 3,065 | 3,185 | 404,500 | ▲ | 0.12% |
| 2024-09-12 | 4369 | トリケミカル | 414,090 | 1.27% | 3,345 | 3,415 | 3,270 | 3,385 | 391,100 | ▲ | 0.14% |
| 2024-09-13 | 4369 | トリケミカル | 436,490 | 1.34% | 3,420 | 3,440 | 3,375 | 3,415 | 343,200 | ▲ | 0.07% |
| 2024-09-17 | 4369 | トリケミカル | 459,690 | 1.41% | 3,395 | 3,405 | 3,245 | 3,315 | 247,800 | ▲ | 0.06% |
| 2024-09-27 | 4369 | トリケミカル | 452,674 | 1.39% | 3,670 | 3,720 | 3,605 | 3,695 | 345,900 | ▼ | -0.02% |
| 2024-09-30 | 4369 | トリケミカル | 459,374 | 1.41% | 3,500 | 3,585 | 3,475 | 3,485 | 281,700 | ▲ | 0.02% |
| 2024-10-03 | 4369 | トリケミカル | 446,170 | 1.37% | 3,445 | 3,450 | 3,365 | 3,380 | 260,500 | ▼ | -0.03% |
| 2024-10-07 | 4369 | トリケミカル | 418,159 | 1.28% | 3,450 | 3,470 | 3,405 | 3,410 | 171,400 | ▼ | -0.09% |
| 2024-10-08 | 4369 | トリケミカル | 428,359 | 1.31% | 3,380 | 3,415 | 3,315 | 3,335 | 166,300 | ▲ | 0.03% |
| 2024-10-09 | 4369 | トリケミカル | 411,559 | 1.26% | 3,365 | 3,395 | 3,325 | 3,395 | 188,300 | ▼ | -0.05% |
| 2024-10-10 | 4369 | トリケミカル | 430,894 | 1.32% | 3,400 | 3,415 | 3,315 | 3,315 | 136,200 | ▲ | 0.06% |
| 2024-10-15 | 4369 | トリケミカル | 419,794 | 1.29% | 3,315 | 3,360 | 3,310 | 3,335 | 218,200 | ▼ | -0.03% |
| 2024-10-16 | 4369 | トリケミカル | 465,294 | 1.43% | 3,200 | 3,205 | 3,110 | 3,145 | 439,800 | ▲ | 0.13% |
| 2024-10-30 | 4369 | トリケミカル | 441,313 | 1.35% | 3,130 | 3,160 | 3,080 | 3,095 | 523,200 | ▼ | -0.07% |
| 2024-11-01 | 4369 | トリケミカル | 462,013 | 1.42% | 3,055 | 3,070 | 3,005 | 3,005 | 167,500 | ▲ | 0.06% |
| 2024-11-06 | 4369 | トリケミカル | 359,695 | 1.10% | 3,025 | 3,090 | 3,020 | 3,060 | 156,300 | ▼ | -0.31% |
| 2024-11-07 | 4369 | トリケミカル | 355,595 | 1.09% | 3,045 | 3,075 | 3,005 | 3,020 | 160,500 | ▼ | -0.01% |
| 2024-11-11 | 4369 | トリケミカル | 357,995 | 1.10% | 2,991 | 3,015 | 2,963 | 3,000 | 156,400 | ▲ | 0.01% |
| 2024-11-13 | 4369 | トリケミカル | 402,195 | 1.23% | 2,986 | 2,998 | 2,863 | 2,867 | 299,600 | ▲ | 0.12% |
| 2024-11-14 | 4369 | トリケミカル | 434,895 | 1.33% | 2,854 | 2,868 | 2,800 | 2,800 | 290,400 | ▲ | 0.1% |
| 2024-11-18 | 4369 | トリケミカル | 420,695 | 1.29% | 2,738 | 2,791 | 2,721 | 2,740 | 280,800 | ▼ | -0.04% |
| 2024-11-25 | 4369 | トリケミカル | 366,265 | 1.12% | 2,890 | 2,906 | 2,824 | 2,831 | 341,700 | ▼ | -0.16% |
| 2024-11-26 | 4369 | トリケミカル | 352,386 | 1.08% | 2,836 | 2,836 | 2,742 | 2,766 | 322,800 | ▼ | -0.04% |
| 2024-11-27 | 4369 | トリケミカル | 361,986 | 1.11% | 2,749 | 2,797 | 2,729 | 2,784 | 310,700 | ▲ | 0.03% |
| 2024-11-28 | 4369 | トリケミカル | 343,916 | 1.05% | 2,734 | 2,793 | 2,677 | 2,770 | 632,600 | ▼ | -0.06% |
| 2024-11-29 | 4369 | トリケミカル | 260,416 | 0.80% | 2,773 | 3,035 | 2,690 | 2,949 | 2,190,800 | ▼ | -0.25% |
| 2024-12-02 | 4369 | トリケミカル | 210,716 | 0.64% | 2,828 | 2,992 | 2,800 | 2,801 | 1,391,000 | ▼ | -0.16% |
| 2024-12-03 | 4369 | トリケミカル | 186,568 | 0.57% | 2,848 | 3,050 | 2,845 | 3,000 | 1,127,700 | ▼ | -0.07% |
| 2024-12-04 | 4369 | トリケミカル | 209,468 | 0.64% | 2,967 | 3,035 | 2,937 | 3,015 | 453,400 | ▲ | 0.07% |
| 2024-12-05 | 4369 | トリケミカル | 228,068 | 0.70% | 3,020 | 3,045 | 2,945 | 2,954 | 325,600 | ▲ | 0.05% |
| 2024-12-06 | 4369 | トリケミカル | 226,068 | 0.69% | 2,895 | 2,901 | 2,826 | 2,886 | 461,000 | ▼ | -0.01% |
| 2024-12-11 | 4369 | トリケミカル | 181,338 | 0.55% | 2,767 | 2,771 | 2,695 | 2,718 | 350,700 | ▼ | -0.13% |
| 2024-12-17 | 4369 | トリケミカル | 153,338 | 0.47% | 2,761 | 2,794 | 2,706 | 2,714 | 258,400 | ▼ | -0.08% |
| 2025-05-30 | 4369 | トリケミカル | 178,485 | 0.54% | 2,979 | 3,095 | 2,777 | 2,841 | 1,604,300 | ▲ | 0.22% |
| 2025-06-02 | 4369 | トリケミカル | 234,185 | 0.72% | 2,930 | 2,940 | 2,770 | 2,776 | 910,900 | ▲ | 0.17% |
| 2025-06-03 | 4369 | トリケミカル | 216,285 | 0.66% | 2,787 | 2,861 | 2,777 | 2,827 | 443,600 | ▼ | -0.05% |
| 2024-08-09 | 4373 | シンプレクス | 295,745 | 0.50% | 2,322 | 2,322 | 2,249 | 2,279 | 261,000 | ▲ | 0.07% |
| 2024-08-26 | 4373 | シンプレクス | 284,245 | 0.48% | 2,337 | 2,392 | 2,330 | 2,380 | 159,800 | ▼ | -0.02% |
| 2024-09-02 | 4373 | シンプレクス | 268,727 | 0.46% | 2,520 | 2,536 | 2,435 | 2,453 | 183,400 | ▼ | -0.03% |
| 2024-11-18 | 4373 | シンプレクス | 303,102 | 0.51% | 2,605 | 2,640 | 2,557 | 2,563 | 165,400 | ▲ | 0.07% |
| 2024-11-25 | 4373 | シンプレクス | 281,044 | 0.48% | 2,550 | 2,579 | 2,494 | 2,509 | 145,200 | ▼ | -0.03% |
| 2024-03-01 | 4381 | ビープラッツ | 13,300 | 0.54% | 974 | 976 | 926 | 938 | 27,900 | ▲ | 0.13% |
| 2024-03-07 | 4381 | ビープラッツ | 11,900 | 0.49% | 977 | 989 | 961 | 989 | 18,800 | ▼ | -0.05% |
| 2024-03-01 | 4382 | ＨＥＲＯＺ | 100,843 | 0.67% | 1,994 | 1,997 | 1,913 | 1,945 | 237,100 | ▼ | -0.09% |
| 2024-03-05 | 4382 | ＨＥＲＯＺ | 110,543 | 0.73% | 2,020 | 2,052 | 1,912 | 2,014 | 474,300 | ▲ | 0.05% |
| 2024-03-06 | 4382 | ＨＥＲＯＺ | 94,243 | 0.62% | 2,151 | 2,264 | 2,084 | 2,105 | 1,498,200 | ▼ | -0.1% |
| 2024-03-07 | 4382 | ＨＥＲＯＺ | 118,543 | 0.78% | 2,105 | 2,131 | 2,017 | 2,082 | 615,100 | ▲ | 0.16% |
| 2024-03-08 | 4382 | ＨＥＲＯＺ | 139,443 | 0.92% | 2,145 | 2,263 | 2,100 | 2,191 | 1,073,500 | ▲ | 0.14% |
| 2024-03-11 | 4382 | ＨＥＲＯＺ | 159,443 | 1.05% | 1,751 | 1,763 | 1,691 | 1,691 | 1,269,200 | ▲ | 0.13% |
| 2024-03-12 | 4382 | ＨＥＲＯＺ | 248,943 | 1.65% | 1,651 | 1,715 | 1,565 | 1,715 | 1,214,700 | ▲ | 0.59% |
| 2024-03-13 | 4382 | ＨＥＲＯＺ | 295,143 | 1.96% | 1,795 | 1,797 | 1,624 | 1,669 | 981,300 | ▲ | 0.31% |
| 2024-03-14 | 4382 | ＨＥＲＯＺ | 270,043 | 1.79% | 1,641 | 1,770 | 1,641 | 1,770 | 561,100 | ▼ | -0.16% |
| 2024-03-15 | 4382 | ＨＥＲＯＺ | 243,743 | 1.62% | 1,744 | 1,758 | 1,693 | 1,722 | 343,500 | ▼ | -0.16% |
| 2024-03-18 | 4382 | ＨＥＲＯＺ | 210,143 | 1.39% | 1,719 | 1,859 | 1,698 | 1,859 | 431,200 | ▼ | -0.23% |
| 2024-03-19 | 4382 | ＨＥＲＯＺ | 187,343 | 1.24% | 1,848 | 1,858 | 1,809 | 1,850 | 315,200 | ▼ | -0.14% |
| 2024-03-21 | 4382 | ＨＥＲＯＺ | 163,743 | 1.08% | 1,916 | 1,916 | 1,811 | 1,817 | 391,200 | ▼ | -0.15% |
| 2024-03-25 | 4382 | ＨＥＲＯＺ | 146,343 | 0.97% | 1,780 | 1,798 | 1,710 | 1,714 | 213,400 | ▼ | -0.11% |
| 2024-04-03 | 4382 | ＨＥＲＯＺ | 133,243 | 0.88% | 1,527 | 1,555 | 1,516 | 1,516 | 182,500 | ▼ | -0.08% |
| 2024-04-08 | 4382 | ＨＥＲＯＺ | 118,743 | 0.78% | 1,510 | 1,512 | 1,460 | 1,464 | 160,500 | ▼ | -0.09% |
| 2024-04-18 | 4382 | ＨＥＲＯＺ | 102,343 | 0.68% | 1,440 | 1,484 | 1,428 | 1,466 | 90,300 | ▼ | -0.09% |
| 2024-05-14 | 4382 | ＨＥＲＯＺ | 107,410 | 0.71% | 1,409 | 1,418 | 1,393 | 1,396 | 60,400 | ▲ | 0.02% |
| 2024-05-23 | 4382 | ＨＥＲＯＺ | 101,810 | 0.67% | 1,308 | 1,308 | 1,268 | 1,290 | 73,300 | ▼ | -0.03% |
| 2024-05-29 | 4382 | ＨＥＲＯＺ | 90,110 | 0.59% | 1,303 | 1,303 | 1,260 | 1,260 | 69,400 | ▼ | -0.08% |
| 2024-06-07 | 4382 | ＨＥＲＯＺ | 73,910 | 0.49% | 1,288 | 1,353 | 1,285 | 1,332 | 98,200 | ▼ | -0.09% |
| 2024-06-10 | 4382 | ＨＥＲＯＺ | 83,110 | 0.55% | 1,332 | 1,364 | 1,323 | 1,364 | 88,000 | ▲ | 0.06% |
| 2024-06-11 | 4382 | ＨＥＲＯＺ | 103,410 | 0.68% | 1,450 | 1,459 | 1,406 | 1,414 | 228,700 | ▲ | 0.13% |
| 2024-06-12 | 4382 | ＨＥＲＯＺ | 129,210 | 0.85% | 1,415 | 1,441 | 1,383 | 1,393 | 144,400 | ▲ | 0.16% |
| 2024-06-13 | 4382 | ＨＥＲＯＺ | 151,210 | 1.00% | 1,395 | 1,419 | 1,393 | 1,395 | 127,400 | ▲ | 0.15% |
| 2024-06-14 | 4382 | ＨＥＲＯＺ | 193,310 | 1.28% | 1,407 | 1,415 | 1,368 | 1,395 | 265,900 | ▲ | 0.28% |
| 2024-06-17 | 4382 | ＨＥＲＯＺ | 237,910 | 1.58% | 1,215 | 1,261 | 1,200 | 1,222 | 529,700 | ▲ | 0.3% |
| 2024-06-18 | 4382 | ＨＥＲＯＺ | 259,510 | 1.72% | 1,230 | 1,268 | 1,215 | 1,252 | 234,200 | ▲ | 0.13% |
| 2024-06-27 | 4382 | ＨＥＲＯＺ | 255,010 | 1.69% | 1,250 | 1,291 | 1,250 | 1,287 | 96,000 | ▼ | -0.03% |
| 2024-06-28 | 4382 | ＨＥＲＯＺ | 257,110 | 1.70% | 1,300 | 1,304 | 1,256 | 1,260 | 74,200 | ▲ | 0.01% |
| 2024-07-01 | 4382 | ＨＥＲＯＺ | 255,110 | 1.69% | 1,266 | 1,289 | 1,250 | 1,258 | 78,600 | ▼ | -0.01% |
| 2024-07-10 | 4382 | ＨＥＲＯＺ | 265,610 | 1.76% | 1,322 | 1,335 | 1,253 | 1,260 | 239,000 | ▲ | 0.07% |
| 2024-07-16 | 4382 | ＨＥＲＯＺ | 255,010 | 1.69% | 1,296 | 1,303 | 1,258 | 1,258 | 76,600 | ▼ | -0.07% |
| 2024-07-22 | 4382 | ＨＥＲＯＺ | 267,410 | 1.77% | 1,252 | 1,256 | 1,215 | 1,216 | 80,100 | ▲ | 0.08% |
| 2024-07-23 | 4382 | ＨＥＲＯＺ | 271,210 | 1.80% | 1,214 | 1,258 | 1,214 | 1,224 | 50,200 | ▲ | 0.03% |
| 2024-07-24 | 4382 | ＨＥＲＯＺ | 267,910 | 1.78% | 1,223 | 1,243 | 1,213 | 1,213 | 50,300 | ▼ | -0.02% |
| 2024-07-25 | 4382 | ＨＥＲＯＺ | 280,410 | 1.86% | 1,200 | 1,208 | 1,168 | 1,169 | 114,900 | ▲ | 0.08% |
| 2024-07-29 | 4382 | ＨＥＲＯＺ | 269,210 | 1.78% | 1,175 | 1,199 | 1,163 | 1,199 | 51,400 | ▼ | -0.08% |
| 2024-08-02 | 4382 | ＨＥＲＯＺ | 254,610 | 1.69% | 1,082 | 1,107 | 1,055 | 1,066 | 118,700 | ▼ | -0.09% |
| 2024-08-05 | 4382 | ＨＥＲＯＺ | 201,810 | 1.34% | 976 | 1,026 | 864 | 895 | 277,000 | ▼ | -0.34% |
| 2024-08-06 | 4382 | ＨＥＲＯＺ | 194,610 | 1.29% | 965 | 1,014 | 951 | 996 | 126,200 | ▼ | -0.05% |
| 2024-08-08 | 4382 | ＨＥＲＯＺ | 176,310 | 1.17% | 985 | 1,034 | 983 | 1,001 | 97,700 | ▼ | -0.12% |
| 2024-08-09 | 4382 | ＨＥＲＯＺ | 164,310 | 1.09% | 1,031 | 1,038 | 986 | 1,011 | 55,300 | ▼ | -0.07% |
| 2024-08-14 | 4382 | ＨＥＲＯＺ | 146,510 | 0.97% | 1,060 | 1,088 | 1,047 | 1,085 | 53,200 | ▼ | -0.12% |
| 2024-08-20 | 4382 | ＨＥＲＯＺ | 134,710 | 0.89% | 1,100 | 1,136 | 1,087 | 1,136 | 48,000 | ▼ | -0.07% |
| 2024-09-09 | 4382 | ＨＥＲＯＺ | 136,310 | 0.90% | 1,001 | 1,042 | 995 | 1,042 | 78,000 | ▲ | 0.01% |
| 2024-09-19 | 4382 | ＨＥＲＯＺ | 128,410 | 0.85% | 1,026 | 1,109 | 1,026 | 1,084 | 90,900 | ▼ | -0.05% |
| 2024-09-27 | 4382 | ＨＥＲＯＺ | 120,110 | 0.79% | 1,060 | 1,100 | 1,050 | 1,089 | 95,900 | ▼ | -0.05% |
| 2024-10-31 | 4382 | ＨＥＲＯＺ | 100,510 | 0.66% | 1,183 | 1,217 | 1,131 | 1,133 | 225,400 | ▼ | -0.13% |
| 2024-11-06 | 4382 | ＨＥＲＯＺ | 120,510 | 0.79% | 1,100 | 1,129 | 1,100 | 1,117 | 98,400 | ▲ | 0.13% |
| 2024-11-14 | 4382 | ＨＥＲＯＺ | 122,910 | 0.81% | 1,051 | 1,055 | 1,026 | 1,026 | 85,500 | ▲ | 0.02% |
| 2024-11-20 | 4382 | ＨＥＲＯＺ | 119,910 | 0.79% | 1,030 | 1,055 | 1,027 | 1,031 | 53,600 | ▼ | -0.02% |
| 2024-12-06 | 4382 | ＨＥＲＯＺ | 105,110 | 0.69% | 974 | 1,000 | 970 | 997 | 66,300 | ▼ | -0.1% |
| 2024-12-13 | 4382 | ＨＥＲＯＺ | 87,010 | 0.57% | 969 | 988 | 969 | 975 | 118,200 | ▼ | -0.12% |
| 2024-12-19 | 4382 | ＨＥＲＯＺ | 73,310 | 0.48% | 903 | 912 | 888 | 903 | 96,700 | ▼ | -0.08% |
| 2024-08-26 | 4384 | ラクスル | 327,377 | 0.55% | 1,215 | 1,243 | 1,200 | 1,236 | 1,183,900 | ▲ | 0.32% |
| 2024-08-30 | 4384 | ラクスル | 352,977 | 0.59% | 1,212 | 1,225 | 1,200 | 1,222 | 373,600 | ▲ | 0.09% |
| 2024-09-02 | 4384 | ラクスル | 371,877 | 0.63% | 1,227 | 1,227 | 1,192 | 1,196 | 346,500 | ▲ | 0.04% |
| 2024-09-04 | 4384 | ラクスル | 293,777 | 0.49% | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 | ▼ | -0.14% |
| 2024-03-27 | 4385 | メルカリ | 841,639 | 0.51% | 1,975 | 1,987 | 1,952 | 1,956 | 3,219,300 | ▲ | 0.08% |
| 2024-03-28 | 4385 | メルカリ | 1,085,239 | 0.66% | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 | ▲ | 0.15% |
| 2024-03-29 | 4385 | メルカリ | 947,498 | 0.58% | 1,918 | 1,984 | 1,911 | 1,967 | 5,917,500 | ▼ | -0.08% |
| 2024-04-01 | 4385 | メルカリ | 1,105,498 | 0.67% | 1,980 | 1,980 | 1,915 | 1,915 | 4,328,400 | ▲ | 0.09% |
| 2024-04-04 | 4385 | メルカリ | 1,219,198 | 0.74% | 1,885 | 1,894 | 1,837 | 1,837 | 3,232,300 | ▲ | 0.06% |
| 2024-04-05 | 4385 | メルカリ | 741,398 | 0.45% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▼ | -0.28% |
| 2024-04-12 | 4385 | メルカリ | 1,228,674 | 0.75% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▲ | 0.28% |
| 2024-04-15 | 4385 | メルカリ | 1,331,474 | 0.81% | 1,785 | 1,792 | 1,742 | 1,746 | 4,458,300 | ▲ | 0.06% |
| 2024-04-17 | 4385 | メルカリ | 1,269,674 | 0.77% | 1,799 | 1,833 | 1,736 | 1,741 | 5,333,900 | ▼ | -0.04% |
| 2024-04-18 | 4385 | メルカリ | 1,326,074 | 0.81% | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 | ▲ | 0.04% |
| 2024-04-24 | 4385 | メルカリ | 1,492,474 | 0.91% | 1,772 | 1,815 | 1,756 | 1,809 | 4,061,500 | ▲ | 0.09% |
| 2024-04-30 | 4385 | メルカリ | 1,405,674 | 0.85% | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 | ▼ | -0.06% |
| 2024-05-02 | 4385 | メルカリ | 1,171,674 | 0.71% | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 | ▼ | -0.14% |
| 2024-05-07 | 4385 | メルカリ | 1,047,700 | 0.64% | 1,799 | 1,830 | 1,790 | 1,803 | 4,062,500 | ▼ | -0.06% |
| 2024-05-08 | 4385 | メルカリ | 1,395,900 | 0.85% | 1,796 | 1,801 | 1,772 | 1,783 | 3,533,900 | ▲ | 0.2% |
| 2024-05-10 | 4385 | メルカリ | 1,051,400 | 0.64% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▼ | -0.2% |
| 2024-05-14 | 4385 | メルカリ | 909,500 | 0.55% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▼ | -0.08% |
| 2024-05-15 | 4385 | メルカリ | 1,060,300 | 0.64% | 1,995 | 2,020 | 1,926 | 1,929 | 5,069,500 | ▲ | 0.08% |
| 2024-05-16 | 4385 | メルカリ | 1,263,300 | 0.77% | 1,928 | 1,933 | 1,838 | 1,872 | 5,930,400 | ▲ | 0.13% |
| 2024-05-17 | 4385 | メルカリ | 1,477,700 | 0.90% | 1,862 | 1,903 | 1,858 | 1,880 | 2,863,000 | ▲ | 0.13% |
| 2024-05-20 | 4385 | メルカリ | 1,953,000 | 1.19% | 1,894 | 1,947 | 1,877 | 1,932 | 4,165,500 | ▲ | 0.28% |
| 2024-05-21 | 4385 | メルカリ | 2,249,800 | 1.37% | 1,900 | 1,922 | 1,849 | 1,853 | 4,026,500 | ▲ | 0.18% |
| 2024-05-23 | 4385 | メルカリ | 2,348,700 | 1.43% | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 | ▲ | 0.05% |
| 2024-05-24 | 4385 | メルカリ | 2,653,665 | 1.62% | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 | ▲ | 0.19% |
| 2024-05-27 | 4385 | メルカリ | 2,357,665 | 1.43% | 1,852 | 1,883 | 1,846 | 1,868 | 2,890,400 | ▼ | -0.19% |
| 2024-06-03 | 4385 | メルカリ | 1,643,576 | 1.00% | 1,869 | 2,068 | 1,866 | 2,048 | 20,246,100 | ▼ | -0.42% |
| 2024-06-04 | 4385 | メルカリ | 1,612,276 | 0.98% | 2,015 | 2,115 | 2,002 | 2,091 | 12,725,000 | ▼ | -0.02% |
| 2024-06-05 | 4385 | メルカリ | 1,746,942 | 1.06% | 2,090 | 2,117 | 2,051 | 2,098 | 7,536,900 | ▲ | 0.08% |
| 2024-06-10 | 4385 | メルカリ | 1,807,402 | 1.10% | 2,118 | 2,172 | 2,107 | 2,123 | 7,095,800 | ▲ | 0.04% |
| 2024-06-11 | 4385 | メルカリ | 1,776,202 | 1.08% | 2,121 | 2,192 | 2,105 | 2,192 | 7,857,500 | ▼ | -0.02% |
| 2024-06-14 | 4385 | メルカリ | 1,410,696 | 0.86% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▼ | -0.22% |
| 2024-06-17 | 4385 | メルカリ | 1,474,092 | 0.90% | 2,167 | 2,178 | 2,084 | 2,094 | 4,678,200 | ▲ | 0.04% |
| 2024-06-18 | 4385 | メルカリ | 1,452,992 | 0.88% | 2,080 | 2,090 | 1,968 | 2,028 | 9,220,200 | ▼ | -0.02% |
| 2024-06-19 | 4385 | メルカリ | 1,512,892 | 0.92% | 2,015 | 2,032 | 1,987 | 2,024 | 4,116,000 | ▲ | 0.04% |
| 2024-06-26 | 4385 | メルカリ | 1,703,192 | 1.03% | 1,970 | 1,990 | 1,953 | 1,958 | 4,983,700 | ▲ | 0.1% |
| 2024-06-27 | 4385 | メルカリ | 1,857,292 | 1.13% | 1,945 | 2,009 | 1,945 | 2,009 | 4,850,800 | ▲ | 0.09% |
| 2024-07-01 | 4385 | メルカリ | 2,249,492 | 1.37% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▲ | 0.24% |
| 2024-07-02 | 4385 | メルカリ | 1,938,792 | 1.18% | 2,096 | 2,232 | 2,093 | 2,228 | 13,451,500 | ▼ | -0.19% |
| 2024-07-05 | 4385 | メルカリ | 2,160,092 | 1.31% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▲ | 0.13% |
| 2024-07-05 | 4385 | メルカリ | 2,160,092 | 1.31% | 2,300 | 2,433 | 2,300 | 2,408 | 13,492,700 | ▲ | 0.13% |
| 2024-07-08 | 4385 | メルカリ | 2,377,792 | 1.45% | 2,380 | 2,458 | 2,371 | 2,454 | 7,065,400 | ▲ | 0.13% |
| 2024-07-09 | 4385 | メルカリ | 2,532,292 | 1.54% | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 | ▲ | 0.09% |
| 2024-07-10 | 4385 | メルカリ | 2,756,592 | 1.68% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▲ | 0.13% |
| 2024-07-11 | 4385 | メルカリ | 2,788,592 | 1.70% | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 | ▲ | 0.02% |
| 2024-07-12 | 4385 | メルカリ | 2,728,992 | 1.66% | 2,319 | 2,402 | 2,271 | 2,389 | 11,616,900 | ▼ | -0.04% |
| 2024-07-16 | 4385 | メルカリ | 2,843,792 | 1.73% | 2,417 | 2,426 | 2,365 | 2,378 | 5,269,700 | ▲ | 0.07% |
| 2024-07-19 | 4385 | メルカリ | 2,983,292 | 1.82% | 2,332 | 2,370 | 2,317 | 2,340 | 3,939,400 | ▲ | 0.09% |
| 2024-07-22 | 4385 | メルカリ | 2,916,792 | 1.77% | 2,359 | 2,361 | 2,264 | 2,266 | 4,747,000 | ▼ | -0.05% |
| 2024-07-24 | 4385 | メルカリ | 3,216,692 | 1.96% | 2,262 | 2,323 | 2,261 | 2,287 | 5,816,000 | ▲ | 0.18% |
| 2024-07-25 | 4385 | メルカリ | 3,472,592 | 2.11% | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 | ▲ | 0.14% |
| 2024-07-26 | 4385 | メルカリ | 3,197,492 | 1.95% | 2,194 | 2,220 | 2,163 | 2,190 | 4,968,400 | ▼ | -0.15% |
| 2024-08-01 | 4385 | メルカリ | 2,986,134 | 1.82% | 2,222 | 2,243 | 2,140 | 2,164 | 4,358,000 | ▼ | -0.12% |
| 2024-08-02 | 4385 | メルカリ | 2,650,234 | 1.61% | 2,056 | 2,066 | 1,978 | 1,978 | 7,769,000 | ▼ | -0.2% |
| 2024-08-05 | 4385 | メルカリ | 2,569,034 | 1.56% | 1,898 | 1,972 | 1,780 | 1,805 | 10,000,500 | ▼ | -0.05% |
| 2024-08-06 | 4385 | メルカリ | 2,815,434 | 1.71% | 2,000 | 2,025 | 1,928 | 2,000 | 6,865,000 | ▲ | 0.14% |
| 2024-08-08 | 4385 | メルカリ | 2,784,068 | 1.69% | 2,006 | 2,115 | 1,984 | 2,086 | 6,104,500 | ▼ | -0.02% |
| 2024-08-09 | 4385 | メルカリ | 2,915,368 | 1.77% | 2,091 | 2,156 | 2,073 | 2,100 | 6,059,900 | ▲ | 0.08% |
| 2024-08-13 | 4385 | メルカリ | 3,012,868 | 1.83% | 2,150 | 2,202 | 2,126 | 2,175 | 5,414,500 | ▲ | 0.06% |
| 2024-08-14 | 4385 | メルカリ | 3,205,668 | 1.95% | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 | ▲ | 0.11% |
| 2024-08-15 | 4385 | メルカリ | 3,053,168 | 1.86% | 2,021 | 2,104 | 1,968 | 2,096 | 11,817,200 | ▼ | -0.08% |
| 2024-08-16 | 4385 | メルカリ | 2,821,268 | 1.72% | 2,138 | 2,156 | 2,054 | 2,072 | 9,073,200 | ▼ | -0.14% |
| 2024-08-20 | 4385 | メルカリ | 2,692,590 | 1.64% | 2,035 | 2,188 | 2,022 | 2,185 | 19,469,500 | ▼ | -0.08% |
| 2024-08-21 | 4385 | メルカリ | 2,616,790 | 1.59% | 2,174 | 2,289 | 2,163 | 2,210 | 13,465,500 | ▼ | -0.04% |
| 2024-08-22 | 4385 | メルカリ | 2,852,015 | 1.73% | 2,224 | 2,400 | 2,209 | 2,377 | 19,675,500 | ▲ | 0.13% |
| 2024-08-23 | 4385 | メルカリ | 2,657,315 | 1.62% | 2,330 | 2,389 | 2,301 | 2,340 | 13,672,200 | ▼ | -0.1% |
| 2024-08-26 | 4385 | メルカリ | 2,077,715 | 1.26% | 2,336 | 2,354 | 2,215 | 2,299 | 13,619,500 | ▼ | -0.36% |
| 2024-09-02 | 4385 | メルカリ | 1,820,540 | 1.11% | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 | ▲ | 0.09% |
| 2024-09-03 | 4385 | メルカリ | 1,728,840 | 1.05% | 2,359 | 2,550 | 2,356 | 2,506 | 19,418,100 | ▼ | -0.06% |
| 2024-09-06 | 4385 | メルカリ | 1,823,040 | 1.11% | 2,420 | 2,433 | 2,322 | 2,374 | 18,352,900 | ▲ | 0.06% |
| 2024-09-10 | 4385 | メルカリ | 2,108,840 | 1.28% | 2,514 | 2,589 | 2,410 | 2,465 | 20,048,500 | ▲ | 0.16% |
| 2024-09-17 | 4385 | メルカリ | 2,133,640 | 1.30% | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 | ▲ | 0.02% |
| 2024-09-18 | 4385 | メルカリ | 2,724,340 | 1.66% | 2,526 | 2,637 | 2,500 | 2,552 | 22,053,600 | ▲ | 0.35% |
| 2024-09-19 | 4385 | メルカリ | 3,299,540 | 2.01% | 2,583 | 2,774 | 2,546 | 2,718 | 32,120,500 | ▲ | 0.34% |
| 2024-09-24 | 4385 | メルカリ | 3,235,840 | 1.97% | 2,703 | 2,716 | 2,604 | 2,628 | 13,750,500 | ▼ | -0.03% |
| 2024-09-26 | 4385 | メルカリ | 3,325,640 | 2.02% | 2,607 | 2,630 | 2,562 | 2,609 | 10,963,000 | ▲ | 0.05% |
| 2024-09-30 | 4385 | メルカリ | 3,009,952 | 1.83% | 2,594 | 2,635 | 2,496 | 2,507 | 12,556,000 | ▼ | -0.18% |
| 2024-10-01 | 4385 | メルカリ | 2,842,052 | 1.73% | 2,540 | 2,548 | 2,467 | 2,494 | 9,548,900 | ▼ | -0.1% |
| 2024-10-02 | 4385 | メルカリ | 2,745,052 | 1.67% | 2,447 | 2,489 | 2,409 | 2,427 | 11,028,000 | ▼ | -0.06% |
| 2024-10-04 | 4385 | メルカリ | 2,452,652 | 1.49% | 2,436 | 2,595 | 2,436 | 2,590 | 13,795,000 | ▼ | -0.17% |
| 2024-10-07 | 4385 | メルカリ | 2,694,152 | 1.64% | 2,622 | 2,686 | 2,577 | 2,653 | 13,140,800 | ▲ | 0.14% |
| 2024-10-08 | 4385 | メルカリ | 2,826,352 | 1.72% | 2,616 | 2,627 | 2,504 | 2,510 | 12,213,500 | ▲ | 0.08% |
| 2024-10-09 | 4385 | メルカリ | 2,687,752 | 1.63% | 2,536 | 2,633 | 2,518 | 2,569 | 16,312,500 | ▼ | -0.09% |
| 2024-10-10 | 4385 | メルカリ | 2,953,052 | 1.80% | 2,569 | 2,637 | 2,486 | 2,511 | 14,051,700 | ▲ | 0.17% |
| 2024-10-11 | 4385 | メルカリ | 2,921,252 | 1.78% | 2,503 | 2,530 | 2,434 | 2,449 | 11,438,800 | ▼ | -0.02% |
| 2024-10-15 | 4385 | メルカリ | 3,124,252 | 1.90% | 2,465 | 2,570 | 2,464 | 2,551 | 12,923,700 | ▲ | 0.11% |
| 2024-10-17 | 4385 | メルカリ | 3,647,652 | 2.22% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▲ | 0.32% |
| 2024-10-18 | 4385 | メルカリ | 3,593,252 | 2.19% | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 | ▼ | -0.03% |
| 2024-10-21 | 4385 | メルカリ | 3,304,752 | 2.01% | 2,412 | 2,441 | 2,369 | 2,372 | 9,257,500 | ▼ | -0.18% |
| 2024-10-22 | 4385 | メルカリ | 2,768,752 | 1.68% | 2,337 | 2,360 | 2,273 | 2,277 | 8,574,900 | ▼ | -0.32% |
| 2024-10-23 | 4385 | メルカリ | 2,066,052 | 1.25% | 2,260 | 2,269 | 2,158 | 2,166 | 12,529,700 | ▼ | -0.42% |
| 2024-10-24 | 4385 | メルカリ | 1,912,752 | 1.16% | 2,137 | 2,169 | 2,105 | 2,120 | 10,392,700 | ▼ | -0.09% |
| 2024-10-29 | 4385 | メルカリ | 2,024,152 | 1.23% | 2,091 | 2,142 | 2,088 | 2,102 | 8,893,200 | ▲ | 0.07% |
| 2024-10-31 | 4385 | メルカリ | 2,266,452 | 1.38% | 2,155 | 2,173 | 2,119 | 2,160 | 7,547,500 | ▲ | 0.14% |
| 2024-11-01 | 4385 | メルカリ | 2,373,852 | 1.44% | 2,110 | 2,153 | 2,097 | 2,105 | 6,141,800 | ▲ | 0.06% |
| 2024-11-06 | 4385 | メルカリ | 4,012,552 | 2.44% | 1,932 | 1,933 | 1,815 | 1,824 | 34,456,600 | ▲ | 1% |
| 2024-11-07 | 4385 | メルカリ | 4,242,922 | 2.58% | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 | ▲ | 0.14% |
| 2024-11-08 | 4385 | メルカリ | 4,031,022 | 2.45% | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 | ▼ | -0.12% |
| 2024-11-11 | 4385 | メルカリ | 4,167,522 | 2.54% | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 | ▲ | 0.08% |
| 2024-11-12 | 4385 | メルカリ | 3,561,222 | 2.17% | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 | ▼ | -0.37% |
| 2024-11-14 | 4385 | メルカリ | 3,314,922 | 2.02% | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 | ▼ | -0.14% |
| 2024-11-15 | 4385 | メルカリ | 3,264,322 | 1.99% | 1,874 | 1,963 | 1,870 | 1,925 | 9,383,900 | ▼ | -0.03% |
| 2024-11-18 | 4385 | メルカリ | 3,340,322 | 2.03% | 1,906 | 2,040 | 1,905 | 1,987 | 14,770,100 | ▲ | 0.03% |
| 2024-11-19 | 4385 | メルカリ | 3,182,322 | 1.93% | 1,993 | 2,007 | 1,947 | 1,971 | 9,137,900 | ▼ | -0.09% |
| 2024-11-20 | 4385 | メルカリ | 3,109,722 | 1.89% | 1,975 | 2,045 | 1,954 | 2,045 | 12,155,000 | ▼ | -0.04% |
| 2024-11-21 | 4385 | メルカリ | 3,366,022 | 2.05% | 2,041 | 2,071 | 2,021 | 2,068 | 9,100,300 | ▲ | 0.15% |
| 2024-11-22 | 4385 | メルカリ | 3,278,922 | 1.99% | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 | ▼ | -0.05% |
| 2024-11-26 | 4385 | メルカリ | 3,084,720 | 1.87% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▼ | -0.11% |
| 2024-11-27 | 4385 | メルカリ | 3,309,720 | 2.01% | 1,888 | 1,930 | 1,872 | 1,920 | 8,788,700 | ▲ | 0.13% |
| 2024-11-28 | 4385 | メルカリ | 3,509,920 | 2.13% | 1,920 | 1,975 | 1,912 | 1,971 | 8,080,800 | ▲ | 0.12% |
| 2024-11-29 | 4385 | メルカリ | 3,676,220 | 2.24% | 1,962 | 1,969 | 1,925 | 1,948 | 5,490,000 | ▲ | 0.11% |
| 2024-12-02 | 4385 | メルカリ | 3,806,268 | 2.31% | 1,945 | 1,948 | 1,873 | 1,926 | 8,249,700 | ▲ | 0.06% |
| 2024-12-03 | 4385 | メルカリ | 3,981,866 | 2.42% | 1,939 | 1,961 | 1,920 | 1,958 | 5,761,700 | ▲ | 0.1% |
| 2024-12-04 | 4385 | メルカリ | 4,134,266 | 2.51% | 1,942 | 1,962 | 1,927 | 1,949 | 4,084,500 | ▲ | 0.08% |
| 2024-12-09 | 4385 | メルカリ | 4,281,266 | 2.60% | 1,898 | 1,921 | 1,862 | 1,908 | 4,818,200 | ▲ | 0.09% |
| 2024-12-13 | 4385 | メルカリ | 4,096,566 | 2.49% | 1,927 | 1,967 | 1,916 | 1,919 | 4,705,200 | ▼ | -0.1% |
| 2024-12-16 | 4385 | メルカリ | 4,167,266 | 2.53% | 1,900 | 1,918 | 1,881 | 1,887 | 3,645,600 | ▲ | 0.03% |
| 2024-12-17 | 4385 | メルカリ | 3,795,866 | 2.31% | 1,877 | 1,885 | 1,846 | 1,857 | 4,190,400 | ▼ | -0.21% |
| 2024-12-19 | 4385 | メルカリ | 3,705,866 | 2.25% | 1,800 | 1,850 | 1,789 | 1,833 | 4,285,100 | ▼ | -0.06% |
| 2024-12-20 | 4385 | メルカリ | 3,600,266 | 2.19% | 1,826 | 1,862 | 1,817 | 1,825 | 3,959,500 | ▼ | -0.06% |
| 2024-12-25 | 4385 | メルカリ | 3,646,190 | 2.22% | 1,809 | 1,827 | 1,776 | 1,780 | 3,708,300 | ▲ | 0.03% |
| 2024-12-26 | 4385 | メルカリ | 3,840,290 | 2.34% | 1,773 | 1,787 | 1,756 | 1,772 | 3,909,700 | ▲ | 0.11% |
| 2024-12-27 | 4385 | メルカリ | 4,022,090 | 2.45% | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 | ▲ | 0.11% |
| 2024-12-30 | 4385 | メルカリ | 4,379,690 | 2.66% | 1,809 | 1,830 | 1,793 | 1,793 | 2,824,200 | ▲ | 0.2% |
| 2025-01-06 | 4385 | メルカリ | 4,768,490 | 2.90% | 1,804 | 1,809 | 1,720 | 1,720 | 5,670,600 | ▲ | 0.23% |
| 2025-01-07 | 4385 | メルカリ | 4,688,390 | 2.85% | 1,745 | 1,749 | 1,712 | 1,721 | 3,926,800 | ▼ | -0.04% |
| 2025-01-08 | 4385 | メルカリ | 4,768,290 | 2.90% | 1,703 | 1,718 | 1,686 | 1,698 | 4,236,500 | ▲ | 0.04% |
| 2025-01-09 | 4385 | メルカリ | 5,219,890 | 3.18% | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | ▲ | 0.28% |
| 2025-01-10 | 4385 | メルカリ | 5,431,890 | 3.30% | 1,709 | 1,727 | 1,692 | 1,703 | 3,661,200 | ▲ | 0.11% |
| 2025-01-14 | 4385 | メルカリ | 5,905,190 | 3.59% | 1,685 | 1,693 | 1,631 | 1,668 | 5,023,800 | ▲ | 0.29% |
| 2025-01-15 | 4385 | メルカリ | 6,554,790 | 3.99% | 1,677 | 1,712 | 1,677 | 1,685 | 4,572,100 | ▲ | 0.4% |
| 2025-01-16 | 4385 | メルカリ | 6,687,990 | 4.07% | 1,716 | 1,726 | 1,690 | 1,690 | 2,695,800 | ▲ | 0.08% |
| 2025-01-20 | 4385 | メルカリ | 6,796,457 | 4.14% | 1,696 | 1,742 | 1,689 | 1,741 | 4,063,800 | ▲ | 0.06% |
| 2025-01-21 | 4385 | メルカリ | 6,976,157 | 4.24% | 1,754 | 1,769 | 1,731 | 1,754 | 3,618,600 | ▲ | 0.1% |
| 2025-01-23 | 4385 | メルカリ | 6,668,080 | 4.06% | 1,758 | 1,789 | 1,731 | 1,782 | 3,635,800 | ▼ | -0.18% |
| 2025-01-24 | 4385 | メルカリ | 6,377,280 | 3.88% | 1,792 | 1,844 | 1,781 | 1,792 | 5,263,500 | ▼ | -0.17% |
| 2025-01-30 | 4385 | メルカリ | 6,090,958 | 3.70% | 1,934 | 1,955 | 1,907 | 1,931 | 4,797,600 | ▼ | -0.17% |
| 2025-01-31 | 4385 | メルカリ | 5,851,858 | 3.56% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▼ | -0.14% |
| 2025-01-31 | 4385 | メルカリ | 5,851,858 | 3.56% | 1,916 | 1,916 | 1,850 | 1,889 | 4,776,800 | ▼ | -0.14% |
| 2025-02-04 | 4385 | メルカリ | 5,701,758 | 3.47% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▼ | -0.08% |
| 2025-02-04 | 4385 | メルカリ | 5,701,758 | 3.47% | 1,872 | 1,888 | 1,860 | 1,862 | 2,179,100 | ▼ | -0.08% |
| 2025-02-05 | 4385 | メルカリ | 5,511,058 | 3.35% | 1,845 | 1,888 | 1,842 | 1,871 | 2,830,700 | ▼ | -0.12% |
| 2025-02-05 | 4385 | メルカリ | 5,511,058 | 3.35% | 1,845 | 1,888 | 1,842 | 1,871 | 2,830,700 | ▼ | -0.12% |
| 2025-02-07 | 4385 | メルカリ | 4,340,058 | 2.64% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.71% |
| 2025-02-07 | 4385 | メルカリ | 4,340,058 | 2.64% | 2,180 | 2,307 | 2,114 | 2,307 | 17,693,500 | ▼ | -0.71% |
| 2025-02-10 | 4385 | メルカリ | 3,337,258 | 2.03% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.61% |
| 2025-02-10 | 4385 | メルカリ | 3,337,258 | 2.03% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.61% |
| 2025-02-12 | 4385 | メルカリ | 2,688,358 | 1.63% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▼ | -0.39% |
| 2025-02-12 | 4385 | メルカリ | 2,688,358 | 1.63% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▼ | -0.39% |
| 2025-02-13 | 4385 | メルカリ | 1,937,158 | 1.17% | 2,310 | 2,370 | 2,268 | 2,354 | 7,216,000 | ▼ | -0.46% |
| 2025-02-13 | 4385 | メルカリ | 1,937,158 | 1.17% | 2,310 | 2,370 | 2,268 | 2,354 | 7,216,000 | ▼ | -0.46% |
| 2025-02-14 | 4385 | メルカリ | 889,558 | 0.54% | 2,356 | 2,449 | 2,315 | 2,390 | 7,569,900 | ▼ | -0.62% |
| 2025-02-17 | 4385 | メルカリ | 1,021,758 | 0.62% | 2,440 | 2,455 | 2,333 | 2,333 | 5,970,500 | ▲ | 0.07% |
| 2025-02-18 | 4385 | メルカリ | 757,058 | 0.46% | 2,321 | 2,343 | 2,267 | 2,292 | 5,279,800 | ▼ | -0.15% |
| 2025-03-14 | 4385 | メルカリ | 1,129,826 | 0.68% | 2,352 | 2,483 | 2,343 | 2,457 | 5,829,700 | ▲ | 0.68% |
| 2025-03-17 | 4385 | メルカリ | 961,666 | 0.58% | 2,450 | 2,475 | 2,427 | 2,445 | 3,496,700 | ▼ | -0.1% |
| 2025-03-18 | 4385 | メルカリ | 758,157 | 0.46% | 2,460 | 2,585 | 2,431 | 2,575 | 7,869,100 | ▼ | -0.11% |
| 2024-03-01 | 4390 | アイピーエス | 126,976 | 0.98% | 2,338 | 2,376 | 2,316 | 2,336 | 49,300 | ▼ | -0.03% |
| 2024-03-08 | 4390 | アイピーエス | 115,176 | 0.89% | 2,320 | 2,488 | 2,317 | 2,462 | 110,200 | ▼ | -0.08% |
| 2024-03-26 | 4390 | アイピーエス | 101,176 | 0.78% | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 | ▼ | -0.1% |
| 2024-03-28 | 4390 | アイピーエス | 89,576 | 0.69% | 2,456 | 2,537 | 2,456 | 2,510 | 50,200 | ▼ | -0.09% |
| 2024-04-08 | 4390 | アイピーエス | 76,976 | 0.59% | 2,399 | 2,419 | 2,339 | 2,371 | 29,900 | ▼ | -0.09% |
| 2024-04-18 | 4390 | アイピーエス | 62,676 | 0.48% | 2,247 | 2,298 | 2,221 | 2,288 | 31,600 | ▼ | -0.1% |
| 2024-03-04 | 4391 | ロジザード | 39,400 | 1.19% | 1,369 | 1,382 | 1,339 | 1,365 | 27,800 | ▼ | -0.03% |
| 2024-03-15 | 4391 | ロジザード | 35,300 | 1.07% | 1,344 | 1,344 | 1,269 | 1,305 | 33,200 | ▼ | -0.11% |
| 2024-03-18 | 4391 | ロジザード | 32,900 | 0.99% | 1,299 | 1,335 | 1,292 | 1,326 | 17,500 | ▼ | -0.08% |
| 2024-04-19 | 4391 | ロジザード | 28,400 | 0.86% | 1,261 | 1,288 | 1,225 | 1,275 | 19,000 | ▼ | -0.13% |
| 2024-04-25 | 4391 | ロジザード | 24,800 | 0.75% | 1,259 | 1,383 | 1,259 | 1,315 | 32,000 | ▼ | -0.1% |
| 2024-05-01 | 4391 | ロジザード | 22,700 | 0.68% | 1,250 | 1,298 | 1,235 | 1,258 | 7,600 | ▼ | -0.06% |
| 2024-05-14 | 4391 | ロジザード | 19,600 | 0.59% | 1,323 | 1,362 | 1,323 | 1,357 | 5,200 | ▼ | -0.09% |
| 2024-05-20 | 4391 | ロジザード | 16,400 | 0.49% | 1,296 | 1,328 | 1,294 | 1,310 | 4,800 | ▼ | -0.09% |
| 2024-09-10 | 4392 | ＦＩＧ | 184,409 | 0.58% | 361 | 362 | 349 | 350 | 414,900 | ▲ | 0.17% |
| 2024-09-11 | 4392 | ＦＩＧ | 209,809 | 0.66% | 349 | 349 | 332 | 338 | 586,600 | ▲ | 0.08% |
| 2024-09-12 | 4392 | ＦＩＧ | 171,709 | 0.54% | 343 | 347 | 336 | 343 | 303,100 | ▼ | -0.12% |
| 2024-09-13 | 4392 | ＦＩＧ | 198,409 | 0.63% | 346 | 347 | 331 | 331 | 303,500 | ▲ | 0.08% |
| 2024-09-18 | 4392 | ＦＩＧ | 225,709 | 0.71% | 329 | 331 | 320 | 323 | 199,500 | ▲ | 0.07% |
| 2024-09-19 | 4392 | ＦＩＧ | 191,809 | 0.60% | 327 | 330 | 326 | 329 | 141,300 | ▼ | -0.1% |
| 2024-09-26 | 4392 | ＦＩＧ | 252,509 | 0.80% | 333 | 335 | 328 | 331 | 194,000 | ▲ | 0.2% |
| 2024-09-27 | 4392 | ＦＩＧ | 251,709 | 0.79% | 334 | 336 | 329 | 331 | 307,900 | ▼ | -0.01% |
| 2024-09-30 | 4392 | ＦＩＧ | 275,709 | 0.87% | 316 | 324 | 314 | 316 | 416,000 | ▲ | 0.07% |
| 2024-10-08 | 4392 | ＦＩＧ | 300,509 | 0.95% | 317 | 317 | 311 | 312 | 202,800 | ▲ | 0.07% |
| 2024-10-09 | 4392 | ＦＩＧ | 274,209 | 0.87% | 313 | 315 | 312 | 313 | 82,700 | ▼ | -0.07% |
| 2024-10-17 | 4392 | ＦＩＧ | 284,109 | 0.90% | 307 | 310 | 304 | 304 | 130,400 | ▲ | 0.03% |
| 2024-10-21 | 4392 | ＦＩＧ | 274,909 | 0.87% | 307 | 310 | 304 | 308 | 74,700 | ▼ | -0.03% |
| 2024-10-22 | 4392 | ＦＩＧ | 289,809 | 0.92% | 307 | 307 | 300 | 300 | 126,700 | ▲ | 0.05% |
| 2024-10-23 | 4392 | ＦＩＧ | 282,209 | 0.89% | 300 | 303 | 299 | 299 | 113,900 | ▼ | -0.03% |
| 2024-10-25 | 4392 | ＦＩＧ | 250,609 | 0.79% | 294 | 297 | 291 | 297 | 70,800 | ▼ | -0.09% |
| 2024-10-31 | 4392 | ＦＩＧ | 201,809 | 0.64% | 300 | 307 | 300 | 304 | 151,600 | ▼ | -0.15% |
| 2024-11-06 | 4392 | ＦＩＧ | 188,609 | 0.59% | 301 | 310 | 301 | 310 | 157,500 | ▼ | -0.05% |
| 2024-11-21 | 4392 | ＦＩＧ | 205,809 | 0.65% | 296 | 300 | 292 | 294 | 145,400 | ▲ | 0.06% |
| 2024-11-29 | 4392 | ＦＩＧ | 186,509 | 0.59% | 292 | 299 | 292 | 299 | 114,200 | ▼ | -0.06% |
| 2024-12-30 | 4392 | ＦＩＧ | 155,009 | 0.49% | 286 | 287 | 282 | 283 | 300,500 | ▼ | -0.09% |
| 2025-01-06 | 4392 | ＦＩＧ | 178,209 | 0.56% | 283 | 284 | 279 | 279 | 153,900 | ▲ | 0.07% |
| 2025-01-17 | 4392 | ＦＩＧ | 191,109 | 0.60% | 262 | 266 | 261 | 261 | 179,700 | ▲ | 0.03% |
| 2025-01-20 | 4392 | ＦＩＧ | 185,109 | 0.58% | 263 | 270 | 263 | 270 | 191,800 | ▼ | -0.02% |
| 2025-01-30 | 4392 | ＦＩＧ | 114,041 | 0.36% | 280 | 282 | 262 | 262 | 542,100 | ▼ | -0.21% |
| 2024-03-04 | 4393 | バンクオブイ | 194,803 | 4.86% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▲ | 0.3% |
| 2024-03-18 | 4393 | バンクオブイ | 189,003 | 4.72% | 4,355 | 4,425 | 4,265 | 4,390 | 91,300 | ▼ | -0.14% |
| 2024-03-19 | 4393 | バンクオブイ | 192,603 | 4.81% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.08% |
| 2024-03-27 | 4393 | バンクオブイ | 191,903 | 4.79% | 4,310 | 4,425 | 4,285 | 4,370 | 44,300 | ▼ | -0.01% |
| 2024-04-01 | 4393 | バンクオブイ | 183,503 | 4.58% | 4,480 | 4,485 | 4,305 | 4,470 | 68,400 | ▼ | -0.2% |
| 2024-04-02 | 4393 | バンクオブイ | 169,203 | 4.22% | 4,415 | 4,520 | 4,380 | 4,400 | 41,700 | ▼ | -0.36% |
| 2024-04-22 | 4393 | バンクオブイ | 172,503 | 4.30% | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | ▲ | 0.08% |
| 2024-04-25 | 4393 | バンクオブイ | 170,203 | 4.25% | 4,010 | 4,045 | 3,990 | 4,000 | 18,000 | ▼ | -0.04% |
| 2024-04-30 | 4393 | バンクオブイ | 164,903 | 4.11% | 4,045 | 4,050 | 3,995 | 4,010 | 22,100 | ▼ | -0.13% |
| 2024-05-09 | 4393 | バンクオブイ | 161,503 | 4.03% | 4,090 | 4,090 | 3,940 | 3,980 | 33,800 | ▼ | -0.08% |
| 2024-05-14 | 4393 | バンクオブイ | 159,303 | 3.97% | 4,000 | 4,035 | 3,970 | 3,980 | 25,300 | ▼ | -0.06% |
| 2024-05-15 | 4393 | バンクオブイ | 152,803 | 3.81% | 4,050 | 4,560 | 4,050 | 4,450 | 213,800 | ▼ | -0.16% |
| 2024-05-16 | 4393 | バンクオブイ | 157,403 | 3.93% | 4,310 | 4,405 | 4,245 | 4,335 | 56,200 | ▲ | 0.12% |
| 2024-05-17 | 4393 | バンクオブイ | 164,503 | 4.10% | 4,395 | 4,515 | 4,350 | 4,440 | 83,600 | ▲ | 0.16% |
| 2024-05-20 | 4393 | バンクオブイ | 176,803 | 4.41% | 4,560 | 4,720 | 4,500 | 4,510 | 108,000 | ▲ | 0.31% |
| 2024-05-21 | 4393 | バンクオブイ | 191,203 | 4.77% | 4,500 | 4,690 | 4,380 | 4,685 | 88,300 | ▲ | 0.35% |
| 2024-05-22 | 4393 | バンクオブイ | 202,603 | 5.06% | 4,660 | 4,660 | 4,430 | 4,430 | 111,500 | ▲ | 0.29% |
| 2024-05-23 | 4393 | バンクオブイ | 205,303 | 5.12% | 4,430 | 4,475 | 4,360 | 4,425 | 29,500 | ▲ | 0.06% |
| 2024-05-28 | 4393 | バンクオブイ | 202,703 | 5.06% | 4,365 | 4,525 | 4,365 | 4,495 | 45,700 | ▼ | -0.06% |
| 2024-05-30 | 4393 | バンクオブイ | 205,003 | 5.12% | 4,300 | 4,350 | 4,230 | 4,280 | 25,700 | ▲ | 0.06% |
| 2024-05-31 | 4393 | バンクオブイ | 196,103 | 4.89% | 4,290 | 4,645 | 4,290 | 4,645 | 68,000 | ▼ | -0.23% |
| 2024-06-03 | 4393 | バンクオブイ | 198,603 | 4.96% | 4,550 | 4,565 | 4,440 | 4,440 | 46,200 | ▲ | 0.07% |
| 2024-06-05 | 4393 | バンクオブイ | 195,603 | 4.88% | 4,610 | 4,675 | 4,550 | 4,630 | 33,100 | ▼ | -0.08% |
| 2024-06-07 | 4393 | バンクオブイ | 190,703 | 4.76% | 4,540 | 4,730 | 4,540 | 4,685 | 44,300 | ▼ | -0.12% |
| 2024-06-10 | 4393 | バンクオブイ | 192,203 | 4.80% | 4,750 | 4,780 | 4,630 | 4,690 | 54,600 | ▲ | 0.04% |
| 2024-06-11 | 4393 | バンクオブイ | 189,203 | 4.72% | 4,690 | 4,690 | 4,525 | 4,615 | 55,600 | ▼ | -0.08% |
| 2024-06-13 | 4393 | バンクオブイ | 187,603 | 4.68% | 4,625 | 4,650 | 4,490 | 4,490 | 37,500 | ▼ | -0.04% |
| 2024-06-14 | 4393 | バンクオブイ | 180,303 | 4.50% | 4,485 | 4,670 | 4,455 | 4,600 | 53,100 | ▼ | -0.17% |
| 2024-06-17 | 4393 | バンクオブイ | 177,803 | 4.44% | 4,600 | 4,645 | 4,520 | 4,590 | 27,900 | ▼ | -0.05% |
| 2024-06-18 | 4393 | バンクオブイ | 173,303 | 4.32% | 4,630 | 4,720 | 4,555 | 4,635 | 31,700 | ▼ | -0.12% |
| 2024-06-19 | 4393 | バンクオブイ | 169,903 | 4.24% | 4,650 | 4,950 | 4,650 | 4,880 | 93,600 | ▼ | -0.08% |
| 2024-06-25 | 4393 | バンクオブイ | 167,403 | 4.18% | 4,855 | 4,950 | 4,820 | 4,915 | 31,000 | ▼ | -0.06% |
| 2024-06-28 | 4393 | バンクオブイ | 163,103 | 4.07% | 5,160 | 5,190 | 5,050 | 5,130 | 55,200 | ▼ | -0.1% |
| 2024-07-08 | 4393 | バンクオブイ | 160,003 | 3.99% | 5,300 | 5,350 | 5,140 | 5,160 | 46,100 | ▼ | -0.08% |
| 2024-07-17 | 4393 | バンクオブイ | 163,903 | 4.09% | 5,460 | 6,330 | 5,460 | 6,050 | 295,500 | ▲ | 0.09% |
| 2024-07-19 | 4393 | バンクオブイ | 165,803 | 4.14% | 6,130 | 6,170 | 5,130 | 5,510 | 263,900 | ▲ | 0.04% |
| 2024-07-22 | 4393 | バンクオブイ | 181,503 | 4.53% | 5,470 | 5,500 | 5,070 | 5,430 | 147,100 | ▲ | 0.39% |
| 2024-07-23 | 4393 | バンクオブイ | 185,103 | 4.62% | 5,430 | 5,620 | 5,270 | 5,290 | 97,000 | ▲ | 0.08% |
| 2024-07-25 | 4393 | バンクオブイ | 195,503 | 4.88% | 4,890 | 5,010 | 4,780 | 4,820 | 96,400 | ▲ | 0.25% |
| 2024-07-26 | 4393 | バンクオブイ | 199,303 | 4.97% | 4,890 | 5,080 | 4,825 | 4,940 | 118,000 | ▲ | 0.08% |
| 2024-07-29 | 4393 | バンクオブイ | 205,003 | 5.12% | 4,945 | 5,200 | 4,900 | 5,070 | 72,200 | ▲ | 0.15% |
| 2024-08-05 | 4393 | バンクオブイ | 201,403 | 5.03% | 4,300 | 4,465 | 3,945 | 3,945 | 170,300 | ▼ | -0.08% |
| 2024-08-08 | 4393 | バンクオブイ | 197,503 | 4.93% | 4,375 | 4,625 | 4,325 | 4,540 | 53,100 | ▼ | -0.1% |
| 2024-08-09 | 4393 | バンクオブイ | 183,303 | 4.57% | 4,610 | 4,640 | 4,435 | 4,615 | 53,900 | ▼ | -0.35% |
| 2024-08-14 | 4393 | バンクオブイ | 174,603 | 4.36% | 4,305 | 4,900 | 4,230 | 4,795 | 248,400 | ▼ | -0.2% |
| 2024-08-15 | 4393 | バンクオブイ | 178,603 | 4.46% | 4,655 | 4,665 | 4,390 | 4,460 | 140,300 | ▲ | 0.09% |
| 2024-08-16 | 4393 | バンクオブイ | 180,803 | 4.51% | 4,510 | 4,655 | 4,420 | 4,605 | 85,500 | ▲ | 0.04% |
| 2024-08-19 | 4393 | バンクオブイ | 175,803 | 4.39% | 4,660 | 4,875 | 4,635 | 4,725 | 73,500 | ▼ | -0.12% |
| 2024-08-23 | 4393 | バンクオブイ | 168,903 | 4.21% | 4,565 | 4,820 | 4,500 | 4,820 | 78,200 | ▼ | -0.17% |
| 2024-09-02 | 4393 | バンクオブイ | 163,558 | 4.08% | 5,610 | 6,140 | 5,400 | 5,970 | 267,800 | ▼ | -0.11% |
| 2024-09-03 | 4393 | バンクオブイ | 159,458 | 3.98% | 5,960 | 6,530 | 5,960 | 6,370 | 379,600 | ▼ | -0.1% |
| 2024-09-19 | 4393 | バンクオブイ | 161,758 | 4.04% | 5,720 | 5,820 | 5,520 | 5,570 | 127,900 | ▲ | 0.06% |
| 2024-09-20 | 4393 | バンクオブイ | 164,358 | 4.10% | 5,660 | 5,720 | 5,410 | 5,510 | 90,500 | ▲ | 0.05% |
| 2024-09-24 | 4393 | バンクオブイ | 168,358 | 4.20% | 5,610 | 5,610 | 5,380 | 5,390 | 61,300 | ▲ | 0.1% |
| 2024-10-01 | 4393 | バンクオブイ | 162,858 | 4.06% | 5,270 | 5,680 | 5,210 | 5,650 | 156,000 | ▼ | -0.14% |
| 2024-10-02 | 4393 | バンクオブイ | 157,658 | 3.93% | 5,550 | 5,950 | 5,520 | 5,830 | 141,900 | ▼ | -0.12% |
| 2024-10-03 | 4393 | バンクオブイ | 151,558 | 3.78% | 5,930 | 6,180 | 5,750 | 6,100 | 182,100 | ▼ | -0.15% |
| 2024-10-04 | 4393 | バンクオブイ | 156,558 | 3.91% | 6,080 | 6,080 | 5,700 | 5,770 | 141,000 | ▲ | 0.13% |
| 2024-10-08 | 4393 | バンクオブイ | 155,758 | 3.89% | 5,790 | 6,090 | 5,740 | 5,900 | 124,200 | ▼ | -0.02% |
| 2024-10-09 | 4393 | バンクオブイ | 156,858 | 3.91% | 5,930 | 6,290 | 5,870 | 6,160 | 165,700 | ▲ | 0.02% |
| 2024-10-10 | 4393 | バンクオブイ | 161,958 | 4.04% | 6,250 | 6,250 | 5,740 | 5,890 | 169,700 | ▲ | 0.12% |
| 2024-10-11 | 4393 | バンクオブイ | 150,258 | 3.75% | 5,900 | 6,000 | 5,810 | 5,910 | 68,900 | ▼ | -0.29% |
| 2024-10-15 | 4393 | バンクオブイ | 184,858 | 4.61% | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 | ▲ | 0.86% |
| 2024-10-22 | 4393 | バンクオブイ | 172,958 | 4.32% | 4,650 | 4,885 | 4,600 | 4,600 | 336,600 | ▼ | -0.29% |
| 2024-10-23 | 4393 | バンクオブイ | 165,258 | 4.12% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▼ | -0.2% |
| 2024-10-24 | 4393 | バンクオブイ | 148,358 | 3.70% | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 | ▼ | -0.41% |
| 2024-10-25 | 4393 | バンクオブイ | 174,555 | 4.36% | 4,780 | 4,795 | 4,600 | 4,640 | 117,200 | ▲ | 0.66% |
| 2024-10-28 | 4393 | バンクオブイ | 165,955 | 4.14% | 4,640 | 4,960 | 4,620 | 4,910 | 95,300 | ▼ | -0.22% |
| 2024-10-30 | 4393 | バンクオブイ | 168,255 | 4.20% | 5,140 | 5,200 | 4,995 | 5,190 | 74,200 | ▲ | 0.06% |
| 2024-11-13 | 4393 | バンクオブイ | 166,555 | 4.16% | 4,925 | 5,340 | 4,925 | 5,020 | 128,100 | ▼ | -0.04% |
| 2024-11-18 | 4393 | バンクオブイ | 168,255 | 4.20% | 5,090 | 5,280 | 5,080 | 5,190 | 40,800 | ▲ | 0.04% |
| 2024-11-19 | 4393 | バンクオブイ | 165,955 | 4.14% | 5,190 | 5,520 | 5,150 | 5,420 | 77,500 | ▼ | -0.06% |
| 2024-12-04 | 4393 | バンクオブイ | 161,200 | 4.02% | 5,200 | 5,280 | 5,130 | 5,220 | 16,400 | ▼ | -0.12% |
| 2024-12-05 | 4393 | バンクオブイ | 152,600 | 3.81% | 5,260 | 5,380 | 5,190 | 5,310 | 46,300 | ▼ | -0.2% |
| 2024-12-06 | 4393 | バンクオブイ | 144,500 | 3.60% | 5,280 | 5,600 | 5,250 | 5,440 | 73,000 | ▼ | -0.2% |
| 2024-12-09 | 4393 | バンクオブイ | 130,400 | 3.25% | 5,470 | 5,910 | 5,470 | 5,870 | 86,000 | ▼ | -0.35% |
| 2024-12-10 | 4393 | バンクオブイ | 114,400 | 2.85% | 5,900 | 6,530 | 5,760 | 6,240 | 229,100 | ▼ | -0.39% |
| 2024-12-11 | 4393 | バンクオブイ | 110,300 | 2.75% | 6,100 | 6,380 | 6,060 | 6,340 | 143,900 | ▼ | -0.1% |
| 2024-12-12 | 4393 | バンクオブイ | 99,900 | 2.49% | 6,340 | 6,670 | 6,270 | 6,570 | 127,700 | ▼ | -0.25% |
| 2024-12-13 | 4393 | バンクオブイ | 93,000 | 2.32% | 6,670 | 6,860 | 6,550 | 6,670 | 134,400 | ▼ | -0.17% |
| 2024-12-16 | 4393 | バンクオブイ | 88,200 | 2.20% | 6,670 | 6,790 | 6,410 | 6,510 | 110,000 | ▼ | -0.11% |
| 2024-12-17 | 4393 | バンクオブイ | 83,900 | 2.09% | 6,500 | 6,790 | 6,440 | 6,700 | 97,600 | ▼ | -0.11% |
| 2024-12-18 | 4393 | バンクオブイ | 54,700 | 1.36% | 6,730 | 6,850 | 6,080 | 6,150 | 196,100 | ▼ | -0.72% |
| 2024-12-24 | 4393 | バンクオブイ | 50,300 | 1.25% | 6,330 | 6,730 | 6,120 | 6,360 | 164,100 | ▼ | -0.11% |
| 2024-12-25 | 4393 | バンクオブイ | 45,400 | 1.13% | 6,380 | 6,380 | 6,120 | 6,250 | 77,300 | ▼ | -0.12% |
| 2024-12-26 | 4393 | バンクオブイ | 43,700 | 1.09% | 6,150 | 6,320 | 6,120 | 6,230 | 46,300 | ▼ | -0.03% |
| 2024-12-30 | 4393 | バンクオブイ | 24,800 | 0.61% | 6,710 | 6,900 | 6,590 | 6,800 | 117,000 | ▼ | -0.48% |
| 2025-01-06 | 4393 | バンクオブイ | 23,700 | 0.59% | 6,800 | 6,820 | 6,650 | 6,680 | 51,100 | ▼ | -0.02% |
| 2025-01-08 | 4393 | バンクオブイ | 20,000 | 0.49% | 6,540 | 6,910 | 6,460 | 6,770 | 103,200 | ▼ | -0.09% |
| 2025-01-09 | 4393 | バンクオブイ | 21,000 | 0.52% | 6,770 | 6,930 | 6,630 | 6,680 | 66,300 | ▲ | 0.03% |
| 2025-01-10 | 4393 | バンクオブイ | 18,500 | 0.46% | 6,700 | 7,250 | 6,630 | 7,250 | 128,700 | ▼ | -0.06% |
| 2024-03-01 | 4395 | アクリート | 74,200 | 1.24% | 780 | 796 | 774 | 778 | 62,300 | ▼ | -0.11% |
| 2024-03-05 | 4395 | アクリート | 79,800 | 1.33% | 772 | 774 | 750 | 763 | 55,900 | ▲ | 0.09% |
| 2024-03-06 | 4395 | アクリート | 67,500 | 1.12% | 764 | 807 | 755 | 794 | 75,400 | ▼ | -0.2% |
| 2024-03-08 | 4395 | アクリート | 73,900 | 1.23% | 782 | 790 | 772 | 784 | 46,200 | ▲ | 0.1% |
| 2024-03-13 | 4395 | アクリート | 84,700 | 1.41% | 764 | 774 | 740 | 740 | 76,800 | ▲ | 0.17% |
| 2024-03-15 | 4395 | アクリート | 80,900 | 1.35% | 731 | 740 | 726 | 727 | 34,800 | ▼ | -0.05% |
| 2024-03-18 | 4395 | アクリート | 75,900 | 1.27% | 730 | 741 | 722 | 730 | 61,700 | ▼ | -0.08% |
| 2024-03-22 | 4395 | アクリート | 66,700 | 1.11% | 735 | 754 | 735 | 747 | 40,100 | ▼ | -0.15% |
| 2024-03-25 | 4395 | アクリート | 54,800 | 0.91% | 750 | 777 | 745 | 762 | 103,200 | ▼ | -0.2% |
| 2024-03-26 | 4395 | アクリート | 53,500 | 0.89% | 762 | 782 | 755 | 760 | 42,300 | ▼ | -0.02% |
| 2024-03-29 | 4395 | アクリート | 53,900 | 0.90% | 785 | 790 | 766 | 775 | 30,300 | ▲ | 0.01% |
| 2024-04-04 | 4395 | アクリート | 60,200 | 1.00% | 764 | 764 | 743 | 744 | 37,900 | ▲ | 0.09% |
| 2024-04-09 | 4395 | アクリート | 59,300 | 0.99% | 766 | 777 | 761 | 770 | 28,900 | ▼ | -0.01% |
| 2024-04-12 | 4395 | アクリート | 62,900 | 1.05% | 746 | 750 | 725 | 729 | 52,000 | ▲ | 0.06% |
| 2024-04-16 | 4395 | アクリート | 66,100 | 1.10% | 712 | 726 | 709 | 716 | 24,400 | ▲ | 0.05% |
| 2024-04-23 | 4395 | アクリート | 63,400 | 1.06% | 726 | 735 | 718 | 728 | 17,600 | ▼ | -0.04% |
| 2024-04-26 | 4395 | アクリート | 59,400 | 0.99% | 722 | 722 | 710 | 722 | 14,000 | ▼ | -0.07% |
| 2024-05-08 | 4395 | アクリート | 52,600 | 0.87% | 719 | 743 | 719 | 724 | 14,600 | ▼ | -0.12% |
| 2024-05-14 | 4395 | アクリート | 46,800 | 0.78% | 752 | 772 | 742 | 759 | 31,900 | ▼ | -0.08% |
| 2024-05-17 | 4395 | アクリート | 40,600 | 0.67% | 722 | 728 | 710 | 723 | 15,500 | ▼ | -0.1% |
| 2024-07-03 | 4395 | アクリート | 33,600 | 0.56% | 703 | 710 | 702 | 705 | 9,100 | ▼ | -0.1% |
| 2024-07-25 | 4395 | アクリート | 36,200 | 0.60% | 701 | 709 | 693 | 695 | 16,700 | ▲ | 0.03% |
| 2024-08-06 | 4395 | アクリート | 34,200 | 0.57% | 478 | 478 | 437 | 452 | 83,200 | ▼ | -0.03% |
| 2024-08-09 | 4395 | アクリート | 36,100 | 0.60% | 680 | 720 | 602 | 683 | 434,000 | ▲ | 0.03% |
| 2024-08-15 | 4395 | アクリート | 33,300 | 0.55% | 681 | 766 | 661 | 750 | 621,800 | ▼ | -0.04% |
| 2024-08-20 | 4395 | アクリート | 29,800 | 0.49% | 669 | 690 | 659 | 670 | 39,300 | ▼ | -0.06% |
| 2024-08-30 | 4395 | アクリート | 45,800 | 0.76% | 822 | 830 | 735 | 735 | 992,400 | ▲ | 0.27% |
| 2024-09-02 | 4395 | アクリート | 48,800 | 0.81% | 758 | 759 | 704 | 704 | 127,200 | ▲ | 0.05% |
| 2024-09-03 | 4395 | アクリート | 47,100 | 0.78% | 696 | 716 | 695 | 701 | 41,400 | ▼ | -0.03% |
| 2024-09-10 | 4395 | アクリート | 40,800 | 0.68% | 623 | 629 | 608 | 614 | 31,900 | ▼ | -0.09% |
| 2024-09-19 | 4395 | アクリート | 35,800 | 0.59% | 612 | 623 | 611 | 619 | 8,800 | ▼ | -0.09% |
| 2024-10-07 | 4395 | アクリート | 29,800 | 0.49% | 659 | 660 | 629 | 629 | 20,900 | ▼ | -0.09% |
| 2025-06-03 | 4403 | 日油 | 1,263,233 | 0.53% | 2,576 | 2,630 | 2,554 | 2,613 | 877,200 | ▲ | 0.07% |
| 2024-10-22 | 4414 | フレクト | 31,760 | 0.51% | 1,826 | 1,826 | 1,760 | 1,770 | 15,600 | ▲ | 0.1% |
| 2024-11-07 | 4414 | フレクト | 38,360 | 0.62% | 1,878 | 1,942 | 1,839 | 1,870 | 24,100 | ▲ | 0.1% |
| 2024-11-11 | 4414 | フレクト | 45,860 | 0.74% | 1,913 | 1,957 | 1,895 | 1,939 | 24,100 | ▲ | 0.12% |
| 2024-11-12 | 4414 | フレクト | 52,960 | 0.86% | 1,946 | 1,960 | 1,906 | 1,912 | 33,400 | ▲ | 0.12% |
| 2024-11-20 | 4414 | フレクト | 46,860 | 0.76% | 1,644 | 1,661 | 1,605 | 1,605 | 60,700 | ▼ | -0.09% |
| 2024-11-22 | 4414 | フレクト | 39,560 | 0.64% | 1,628 | 1,647 | 1,602 | 1,619 | 37,300 | ▼ | -0.12% |
| 2024-11-26 | 4414 | フレクト | 34,560 | 0.56% | 1,640 | 1,640 | 1,597 | 1,601 | 40,700 | ▼ | -0.07% |
| 2024-11-27 | 4414 | フレクト | 30,460 | 0.49% | 1,601 | 1,607 | 1,576 | 1,591 | 33,200 | ▼ | -0.07% |
| 2025-01-14 | 4414 | フレクト | 31,160 | 0.50% | 1,619 | 1,619 | 1,546 | 1,583 | 56,000 | ▲ | 0.09% |
| 2025-01-29 | 4414 | フレクト | 42,260 | 0.69% | 1,800 | 1,853 | 1,800 | 1,836 | 40,000 | ▲ | 0.18% |
| 2025-01-30 | 4414 | フレクト | 45,760 | 0.74% | 1,845 | 1,845 | 1,787 | 1,809 | 22,100 | ▲ | 0.05% |
| 2025-01-31 | 4414 | フレクト | 52,060 | 0.85% | 1,827 | 1,827 | 1,771 | 1,794 | 26,300 | ▲ | 0.1% |
| 2025-01-31 | 4414 | フレクト | 52,060 | 0.85% | 1,827 | 1,827 | 1,771 | 1,794 | 26,300 | ▲ | 0.1% |
| 2025-02-03 | 4414 | フレクト | 57,660 | 0.94% | 1,794 | 1,813 | 1,766 | 1,794 | 32,500 | ▲ | 0.08% |
| 2025-02-03 | 4414 | フレクト | 57,660 | 0.94% | 1,794 | 1,813 | 1,766 | 1,794 | 32,500 | ▲ | 0.08% |
| 2025-02-04 | 4414 | フレクト | 64,060 | 1.04% | 1,794 | 1,810 | 1,764 | 1,773 | 31,400 | ▲ | 0.1% |
| 2025-02-04 | 4414 | フレクト | 64,060 | 1.04% | 1,794 | 1,810 | 1,764 | 1,773 | 31,400 | ▲ | 0.1% |
| 2025-02-05 | 4414 | フレクト | 71,860 | 1.17% | 1,805 | 1,807 | 1,755 | 1,788 | 33,400 | ▲ | 0.12% |
| 2025-02-05 | 4414 | フレクト | 71,860 | 1.17% | 1,805 | 1,807 | 1,755 | 1,788 | 33,400 | ▲ | 0.12% |
| 2025-02-06 | 4414 | フレクト | 83,760 | 1.36% | 1,801 | 1,818 | 1,767 | 1,813 | 63,500 | ▲ | 0.19% |
| 2025-02-06 | 4414 | フレクト | 83,760 | 1.36% | 1,801 | 1,818 | 1,767 | 1,813 | 63,500 | ▲ | 0.19% |
| 2025-02-07 | 4414 | フレクト | 67,160 | 1.09% | 1,653 | 1,734 | 1,632 | 1,728 | 146,600 | ▼ | -0.27% |
| 2025-02-07 | 4414 | フレクト | 67,160 | 1.09% | 1,653 | 1,734 | 1,632 | 1,728 | 146,600 | ▼ | -0.27% |
| 2025-02-10 | 4414 | フレクト | 68,360 | 1.11% | 1,721 | 1,822 | 1,714 | 1,803 | 48,400 | ▲ | 0.02% |
| 2025-02-10 | 4414 | フレクト | 68,360 | 1.11% | 1,721 | 1,822 | 1,714 | 1,803 | 48,400 | ▲ | 0.02% |
| 2025-02-13 | 4414 | フレクト | 73,860 | 1.20% | 1,943 | 1,972 | 1,876 | 1,880 | 54,400 | ▲ | 0.08% |
| 2025-02-13 | 4414 | フレクト | 73,860 | 1.20% | 1,943 | 1,972 | 1,876 | 1,880 | 54,400 | ▲ | 0.08% |
| 2025-02-17 | 4414 | フレクト | 88,160 | 1.44% | 1,975 | 2,147 | 1,965 | 2,096 | 133,500 | ▲ | 0.24% |
| 2025-02-19 | 4414 | フレクト | 93,960 | 1.53% | 2,150 | 2,181 | 2,122 | 2,134 | 38,200 | ▲ | 0.09% |
| 2025-02-20 | 4414 | フレクト | 99,460 | 1.62% | 2,178 | 2,188 | 2,051 | 2,064 | 53,100 | ▲ | 0.09% |
| 2025-02-28 | 4414 | フレクト | 94,460 | 1.54% | 1,917 | 1,945 | 1,884 | 1,884 | 50,000 | ▼ | -0.08% |
| 2025-03-04 | 4414 | フレクト | 90,760 | 1.48% | 1,873 | 1,899 | 1,825 | 1,879 | 40,200 | ▼ | -0.06% |
| 2025-03-07 | 4414 | フレクト | 93,460 | 1.52% | 1,855 | 1,855 | 1,796 | 1,830 | 37,400 | ▲ | 0.04% |
| 2025-03-11 | 4414 | フレクト | 97,960 | 1.60% | 1,791 | 1,793 | 1,765 | 1,773 | 23,700 | ▲ | 0.08% |
| 2025-03-24 | 4414 | フレクト | 106,960 | 1.72% | 1,825 | 1,863 | 1,806 | 1,806 | 17,400 | ▲ | 0.11% |
| 2025-03-28 | 4414 | フレクト | 112,160 | 1.81% | 1,843 | 1,980 | 1,843 | 1,914 | 50,700 | ▲ | 0.09% |
| 2025-04-03 | 4414 | フレクト | 120,460 | 1.94% | 1,720 | 1,839 | 1,680 | 1,824 | 67,500 | ▲ | 0.12% |
| 2025-04-04 | 4414 | フレクト | 126,960 | 2.05% | 1,798 | 1,798 | 1,651 | 1,738 | 85,500 | ▲ | 0.1% |
| 2025-04-21 | 4414 | フレクト | 122,360 | 1.97% | 1,888 | 1,940 | 1,886 | 1,934 | 28,000 | ▼ | -0.07% |
| 2025-04-30 | 4414 | フレクト | 123,960 | 2.00% | 2,032 | 2,032 | 1,991 | 2,014 | 19,300 | ▲ | 0.03% |
| 2025-05-09 | 4414 | フレクト | 101,560 | 1.64% | 2,178 | 2,281 | 2,142 | 2,267 | 450,000 | ▼ | -0.36% |
| 2025-05-12 | 4414 | フレクト | 92,960 | 1.50% | 2,315 | 2,631 | 2,298 | 2,449 | 253,100 | ▼ | -0.13% |
| 2025-05-13 | 4414 | フレクト | 83,860 | 1.35% | 2,499 | 2,499 | 2,360 | 2,394 | 73,700 | ▼ | -0.14% |
| 2025-05-14 | 4414 | フレクト | 68,560 | 1.10% | 2,344 | 2,360 | 2,240 | 2,316 | 82,300 | ▼ | -0.25% |
| 2025-05-15 | 4414 | フレクト | 55,460 | 0.89% | 2,293 | 2,348 | 2,221 | 2,335 | 150,500 | ▼ | -0.21% |
| 2025-05-16 | 4414 | フレクト | 56,560 | 0.91% | 2,385 | 2,537 | 2,300 | 2,445 | 82,500 | ▲ | 0.02% |
| 2025-05-20 | 4414 | フレクト | 55,160 | 0.89% | 2,400 | 2,448 | 2,364 | 2,372 | 29,600 | ▼ | -0.02% |
| 2025-05-21 | 4414 | フレクト | 46,160 | 0.74% | 2,360 | 2,396 | 2,303 | 2,303 | 55,700 | ▼ | -0.15% |
| 2025-05-22 | 4414 | フレクト | 39,660 | 0.64% | 2,222 | 2,280 | 2,206 | 2,244 | 64,400 | ▼ | -0.09% |
| 2025-05-23 | 4414 | フレクト | 34,260 | 0.55% | 2,234 | 2,270 | 2,212 | 2,220 | 48,400 | ▼ | -0.08% |
| 2025-05-26 | 4414 | フレクト | 30,360 | 0.49% | 2,215 | 2,370 | 2,157 | 2,350 | 72,900 | ▼ | -0.06% |
| 2024-12-25 | 4416 | トゥルーＤ | 44,400 | 0.92% | 1,078 | 1,194 | 884 | 892 | 2,456,800 | ▲ | 0.69% |
| 2024-12-26 | 4416 | トゥルーＤ | 52,900 | 1.10% | 848 | 865 | 766 | 777 | 1,131,700 | ▲ | 0.18% |
| 2024-12-27 | 4416 | トゥルーＤ | 59,100 | 1.23% | 776 | 810 | 756 | 807 | 412,900 | ▲ | 0.12% |
| 2024-12-30 | 4416 | トゥルーＤ | 62,800 | 1.31% | 792 | 862 | 790 | 817 | 336,300 | ▲ | 0.08% |
| 2025-01-08 | 4416 | トゥルーＤ | 68,600 | 1.43% | 721 | 737 | 702 | 709 | 229,200 | ▲ | 0.11% |
| 2025-01-09 | 4416 | トゥルーＤ | 64,300 | 1.34% | 701 | 716 | 657 | 699 | 175,300 | ▼ | -0.08% |
| 2025-01-10 | 4416 | トゥルーＤ | 61,600 | 1.28% | 698 | 702 | 677 | 698 | 85,500 | ▼ | -0.06% |
| 2025-01-14 | 4416 | トゥルーＤ | 55,800 | 1.16% | 708 | 715 | 665 | 710 | 116,300 | ▼ | -0.12% |
| 2025-01-15 | 4416 | トゥルーＤ | 186,000 | 3.89% | 695 | 860 | 676 | 860 | 2,660,800 | ▲ | 2.73% |
| 2025-01-16 | 4416 | トゥルーＤ | 177,700 | 3.71% | 890 | 929 | 744 | 890 | 2,114,900 | ▼ | -0.18% |
| 2025-01-17 | 4416 | トゥルーＤ | 176,100 | 3.68% | 845 | 878 | 803 | 803 | 418,700 | ▼ | -0.02% |
| 2025-01-20 | 4416 | トゥルーＤ | 167,900 | 3.51% | 788 | 799 | 747 | 774 | 276,800 | ▼ | -0.17% |
| 2025-01-21 | 4416 | トゥルーＤ | 163,300 | 3.40% | 764 | 780 | 729 | 746 | 238,500 | ▼ | -0.1% |
| 2025-01-22 | 4416 | トゥルーＤ | 154,100 | 3.21% | 745 | 758 | 712 | 720 | 179,200 | ▼ | -0.18% |
| 2025-01-23 | 4416 | トゥルーＤ | 151,000 | 3.14% | 716 | 746 | 706 | 720 | 152,500 | ▼ | -0.06% |
| 2025-01-27 | 4416 | トゥルーＤ | 145,300 | 3.03% | 723 | 738 | 708 | 708 | 113,400 | ▼ | -0.11% |
| 2025-01-29 | 4416 | トゥルーＤ | 139,600 | 2.91% | 723 | 780 | 723 | 736 | 118,100 | ▼ | -0.11% |
| 2025-01-30 | 4416 | トゥルーＤ | 138,800 | 2.89% | 739 | 750 | 717 | 720 | 68,000 | ▼ | -0.02% |
| 2025-02-04 | 4416 | トゥルーＤ | 129,200 | 2.69% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.2% |
| 2025-02-04 | 4416 | トゥルーＤ | 129,200 | 2.69% | 690 | 691 | 640 | 650 | 107,900 | ▼ | -0.2% |
| 2025-02-07 | 4416 | トゥルーＤ | 122,900 | 2.56% | 677 | 711 | 662 | 682 | 56,900 | ▼ | -0.12% |
| 2025-02-07 | 4416 | トゥルーＤ | 122,900 | 2.56% | 677 | 711 | 662 | 682 | 56,900 | ▼ | -0.12% |
| 2025-02-12 | 4416 | トゥルーＤ | 117,300 | 2.44% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.12% |
| 2025-02-12 | 4416 | トゥルーＤ | 117,300 | 2.44% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.12% |
| 2025-02-13 | 4416 | トゥルーＤ | 114,800 | 2.39% | 700 | 714 | 695 | 699 | 33,800 | ▼ | -0.04% |
| 2025-02-13 | 4416 | トゥルーＤ | 114,800 | 2.39% | 700 | 714 | 695 | 699 | 33,800 | ▼ | -0.04% |
| 2025-02-17 | 4416 | トゥルーＤ | 92,000 | 1.91% | 700 | 769 | 700 | 737 | 244,900 | ▼ | -0.48% |
| 2025-02-18 | 4416 | トゥルーＤ | 87,200 | 1.81% | 759 | 880 | 741 | 851 | 355,000 | ▼ | -0.09% |
| 2025-02-19 | 4416 | トゥルーＤ | 84,400 | 1.76% | 842 | 899 | 807 | 821 | 217,300 | ▼ | -0.05% |
| 2025-02-20 | 4416 | トゥルーＤ | 79,300 | 1.65% | 806 | 828 | 759 | 791 | 152,600 | ▼ | -0.11% |
| 2025-02-25 | 4416 | トゥルーＤ | 76,000 | 1.58% | 733 | 828 | 733 | 775 | 182,700 | ▼ | -0.06% |
| 2025-03-07 | 4416 | トゥルーＤ | 89,400 | 1.86% | 760 | 798 | 751 | 798 | 98,700 | ▲ | 0.28% |
| 2025-03-10 | 4416 | トゥルーＤ | 143,500 | 2.99% | 789 | 789 | 721 | 735 | 193,500 | ▲ | 1.13% |
| 2025-03-11 | 4416 | トゥルーＤ | 136,300 | 2.84% | 705 | 719 | 684 | 701 | 103,500 | ▼ | -0.15% |
| 2025-03-17 | 4416 | トゥルーＤ | 131,500 | 2.74% | 727 | 747 | 724 | 736 | 42,000 | ▼ | -0.09% |
| 2025-03-18 | 4416 | トゥルーＤ | 128,100 | 2.67% | 734 | 745 | 727 | 734 | 29,000 | ▼ | -0.07% |
| 2025-03-21 | 4416 | トゥルーＤ | 122,200 | 2.52% | 726 | 768 | 726 | 746 | 55,500 | ▼ | -0.14% |
| 2025-03-26 | 4416 | トゥルーＤ | 115,800 | 2.39% | 740 | 757 | 725 | 751 | 38,600 | ▼ | -0.12% |
| 2025-03-27 | 4416 | トゥルーＤ | 123,100 | 2.54% | 753 | 753 | 724 | 726 | 41,700 | ▲ | 0.14% |
| 2025-04-01 | 4416 | トゥルーＤ | 120,400 | 2.49% | 702 | 715 | 661 | 679 | 68,400 | ▼ | -0.04% |
| 2025-04-03 | 4416 | トゥルーＤ | 109,300 | 2.26% | 645 | 658 | 615 | 650 | 69,200 | ▼ | -0.23% |
| 2025-04-04 | 4416 | トゥルーＤ | 88,200 | 1.82% | 630 | 644 | 582 | 610 | 109,800 | ▼ | -0.43% |
| 2025-04-07 | 4416 | トゥルーＤ | 78,500 | 1.62% | 540 | 578 | 528 | 537 | 76,400 | ▼ | -0.19% |
| 2025-04-08 | 4416 | トゥルーＤ | 70,700 | 1.46% | 627 | 627 | 590 | 625 | 37,600 | ▼ | -0.16% |
| 2025-04-14 | 4416 | トゥルーＤ | 78,500 | 1.62% | 700 | 723 | 694 | 701 | 37,900 | ▲ | 0.16% |
| 2025-04-18 | 4416 | トゥルーＤ | 71,700 | 1.48% | 700 | 714 | 691 | 698 | 20,800 | ▼ | -0.14% |
| 2025-04-22 | 4416 | トゥルーＤ | 86,800 | 1.79% | 689 | 799 | 685 | 716 | 839,400 | ▲ | 0.31% |
| 2025-04-23 | 4416 | トゥルーＤ | 96,600 | 1.99% | 722 | 778 | 688 | 690 | 213,700 | ▲ | 0.19% |
| 2025-04-24 | 4416 | トゥルーＤ | 89,000 | 1.84% | 691 | 695 | 665 | 667 | 51,300 | ▼ | -0.14% |
| 2025-04-25 | 4416 | トゥルーＤ | 82,300 | 1.70% | 674 | 700 | 671 | 687 | 44,600 | ▼ | -0.14% |
| 2025-04-28 | 4416 | トゥルーＤ | 79,600 | 1.64% | 689 | 701 | 686 | 696 | 24,900 | ▼ | -0.06% |
| 2025-04-30 | 4416 | トゥルーＤ | 76,100 | 1.57% | 706 | 710 | 689 | 695 | 25,700 | ▼ | -0.06% |
| 2025-05-01 | 4416 | トゥルーＤ | 69,000 | 1.42% | 710 | 728 | 695 | 696 | 66,300 | ▼ | -0.15% |
| 2025-05-02 | 4416 | トゥルーＤ | 66,600 | 1.37% | 706 | 711 | 697 | 703 | 23,100 | ▼ | -0.04% |
| 2025-05-15 | 4416 | トゥルーＤ | 43,700 | 0.90% | 707 | 858 | 707 | 800 | 487,700 | ▼ | -0.47% |
| 2025-05-16 | 4416 | トゥルーＤ | 35,200 | 0.72% | 785 | 916 | 782 | 900 | 197,200 | ▼ | -0.18% |
| 2025-05-19 | 4416 | トゥルーＤ | 33,200 | 0.68% | 885 | 933 | 858 | 875 | 70,300 | ▼ | -0.03% |
| 2025-05-21 | 4416 | トゥルーＤ | 28,200 | 0.58% | 872 | 877 | 842 | 847 | 27,600 | ▼ | -0.1% |
| 2025-05-22 | 4416 | トゥルーＤ | 34,800 | 0.71% | 839 | 919 | 810 | 874 | 90,400 | ▲ | 0.13% |
| 2025-05-26 | 4416 | トゥルーＤ | 33,200 | 0.68% | 802 | 845 | 802 | 832 | 42,400 | ▼ | -0.02% |
| 2025-05-28 | 4416 | トゥルーＤ | 35,600 | 0.73% | 849 | 898 | 839 | 853 | 72,000 | ▲ | 0.04% |
| 2025-06-03 | 4416 | トゥルーＤ | 55,300 | 1.14% | 888 | 994 | 879 | 994 | 569,400 | ▲ | 0.4% |
| 2024-03-04 | 4418 | ＪＤＳＣ | 337,600 | 2.52% | 885 | 954 | 884 | 930 | 395,400 | ▼ | -0.16% |
| 2024-03-05 | 4418 | ＪＤＳＣ | 355,900 | 2.66% | 920 | 977 | 896 | 968 | 443,400 | ▲ | 0.14% |
| 2024-03-06 | 4418 | ＪＤＳＣ | 421,900 | 3.15% | 953 | 1,118 | 934 | 1,025 | 2,050,800 | ▲ | 0.48% |
| 2024-03-07 | 4418 | ＪＤＳＣ | 448,500 | 3.35% | 1,030 | 1,055 | 957 | 1,009 | 867,100 | ▲ | 0.2% |
| 2024-03-08 | 4418 | ＪＤＳＣ | 456,600 | 3.41% | 1,009 | 1,024 | 961 | 968 | 620,200 | ▲ | 0.06% |
| 2024-03-11 | 4418 | ＪＤＳＣ | 439,400 | 3.28% | 923 | 944 | 869 | 944 | 487,800 | ▼ | -0.13% |
| 2024-03-12 | 4418 | ＪＤＳＣ | 422,700 | 3.16% | 918 | 998 | 918 | 980 | 375,900 | ▼ | -0.11% |
| 2024-03-13 | 4418 | ＪＤＳＣ | 435,400 | 3.25% | 988 | 999 | 932 | 948 | 267,300 | ▲ | 0.08% |
| 2024-03-14 | 4418 | ＪＤＳＣ | 424,100 | 3.17% | 934 | 950 | 907 | 916 | 228,600 | ▼ | -0.08% |
| 2024-03-15 | 4418 | ＪＤＳＣ | 394,900 | 2.95% | 907 | 907 | 837 | 852 | 472,300 | ▼ | -0.21% |
| 2024-03-18 | 4418 | ＪＤＳＣ | 364,400 | 2.72% | 862 | 897 | 862 | 886 | 175,900 | ▼ | -0.23% |
| 2024-03-19 | 4418 | ＪＤＳＣ | 351,300 | 2.62% | 878 | 895 | 866 | 876 | 116,700 | ▼ | -0.1% |
| 2024-03-22 | 4418 | ＪＤＳＣ | 346,500 | 2.59% | 861 | 919 | 848 | 912 | 321,000 | ▼ | -0.03% |
| 2024-03-25 | 4418 | ＪＤＳＣ | 366,900 | 2.74% | 910 | 923 | 888 | 889 | 132,800 | ▲ | 0.15% |
| 2024-03-26 | 4418 | ＪＤＳＣ | 389,900 | 2.91% | 892 | 908 | 876 | 877 | 191,600 | ▲ | 0.16% |
| 2024-03-27 | 4418 | ＪＤＳＣ | 384,100 | 2.87% | 880 | 889 | 864 | 870 | 125,600 | ▼ | -0.04% |
| 2024-03-28 | 4418 | ＪＤＳＣ | 366,700 | 2.74% | 871 | 921 | 870 | 915 | 172,000 | ▼ | -0.12% |
| 2024-04-01 | 4418 | ＪＤＳＣ | 379,000 | 2.83% | 977 | 977 | 935 | 938 | 170,500 | ▲ | 0.08% |
| 2024-04-08 | 4418 | ＪＤＳＣ | 388,500 | 2.90% | 900 | 919 | 892 | 913 | 84,800 | ▲ | 0.06% |
| 2024-04-10 | 4418 | ＪＤＳＣ | 370,000 | 2.76% | 904 | 965 | 904 | 918 | 215,300 | ▼ | -0.14% |
| 2024-04-11 | 4418 | ＪＤＳＣ | 374,300 | 2.80% | 911 | 915 | 895 | 904 | 89,400 | ▲ | 0.04% |
| 2024-04-16 | 4418 | ＪＤＳＣ | 364,300 | 2.72% | 863 | 893 | 863 | 864 | 117,000 | ▼ | -0.07% |
| 2024-04-17 | 4418 | ＪＤＳＣ | 350,300 | 2.62% | 872 | 877 | 827 | 827 | 186,600 | ▼ | -0.1% |
| 2024-04-18 | 4418 | ＪＤＳＣ | 338,000 | 2.52% | 815 | 848 | 805 | 839 | 108,900 | ▼ | -0.1% |
| 2024-04-19 | 4418 | ＪＤＳＣ | 317,900 | 2.37% | 832 | 837 | 800 | 814 | 187,100 | ▼ | -0.14% |
| 2024-04-22 | 4418 | ＪＤＳＣ | 303,800 | 2.27% | 817 | 837 | 817 | 828 | 82,800 | ▼ | -0.1% |
| 2024-04-23 | 4418 | ＪＤＳＣ | 292,800 | 2.19% | 834 | 876 | 834 | 864 | 136,100 | ▼ | -0.08% |
| 2024-04-24 | 4418 | ＪＤＳＣ | 296,800 | 2.22% | 870 | 872 | 856 | 860 | 54,400 | ▲ | 0.03% |
| 2024-04-26 | 4418 | ＪＤＳＣ | 291,600 | 2.18% | 849 | 860 | 838 | 854 | 52,100 | ▼ | -0.04% |
| 2024-05-07 | 4418 | ＪＤＳＣ | 275,300 | 2.06% | 867 | 877 | 858 | 869 | 62,700 | ▼ | -0.12% |
| 2024-05-10 | 4418 | ＪＤＳＣ | 257,400 | 1.92% | 874 | 877 | 832 | 838 | 177,200 | ▼ | -0.14% |
| 2024-05-13 | 4418 | ＪＤＳＣ | 233,000 | 1.74% | 846 | 863 | 783 | 784 | 308,100 | ▼ | -0.17% |
| 2024-05-14 | 4418 | ＪＤＳＣ | 215,000 | 1.60% | 789 | 818 | 769 | 795 | 259,800 | ▼ | -0.13% |
| 2024-05-15 | 4418 | ＪＤＳＣ | 202,200 | 1.51% | 796 | 838 | 783 | 834 | 125,700 | ▼ | -0.09% |
| 2024-05-16 | 4418 | ＪＤＳＣ | 190,700 | 1.42% | 843 | 844 | 813 | 828 | 91,700 | ▼ | -0.09% |
| 2024-05-17 | 4418 | ＪＤＳＣ | 184,300 | 1.37% | 821 | 831 | 801 | 810 | 80,200 | ▼ | -0.04% |
| 2024-05-21 | 4418 | ＪＤＳＣ | 169,400 | 1.26% | 830 | 840 | 817 | 830 | 77,000 | ▼ | -0.11% |
| 2024-05-30 | 4418 | ＪＤＳＣ | 153,200 | 1.14% | 741 | 751 | 730 | 731 | 108,000 | ▼ | -0.12% |
| 2024-06-05 | 4418 | ＪＤＳＣ | 145,100 | 1.08% | 805 | 824 | 780 | 784 | 101,900 | ▼ | -0.05% |
| 2024-06-18 | 4418 | ＪＤＳＣ | 132,300 | 0.99% | 756 | 774 | 746 | 749 | 70,000 | ▼ | -0.09% |
| 2024-06-20 | 4418 | ＪＤＳＣ | 109,100 | 0.81% | 740 | 765 | 738 | 763 | 109,800 | ▼ | -0.17% |
| 2024-07-01 | 4418 | ＪＤＳＣ | 129,300 | 0.96% | 695 | 702 | 687 | 692 | 119,400 | ▲ | 0.14% |
| 2024-07-03 | 4418 | ＪＤＳＣ | 117,100 | 0.85% | 696 | 708 | 695 | 705 | 112,000 | ▼ | -0.1% |
| 2024-07-05 | 4418 | ＪＤＳＣ | 110,000 | 0.79% | 700 | 711 | 693 | 704 | 172,800 | ▼ | -0.05% |
| 2024-07-05 | 4418 | ＪＤＳＣ | 110,000 | 0.79% | 700 | 711 | 693 | 704 | 172,800 | ▼ | -0.05% |
| 2024-07-12 | 4418 | ＪＤＳＣ | 86,700 | 0.62% | 693 | 724 | 693 | 714 | 203,600 | ▼ | -0.17% |
| 2024-07-17 | 4418 | ＪＤＳＣ | 76,700 | 0.55% | 731 | 777 | 731 | 768 | 226,600 | ▼ | -0.06% |
| 2024-07-25 | 4418 | ＪＤＳＣ | 68,200 | 0.49% | 710 | 730 | 706 | 722 | 53,700 | ▼ | -0.06% |
| 2024-08-02 | 4418 | ＪＤＳＣ | 72,800 | 0.52% | 664 | 669 | 631 | 631 | 215,200 | ▲ | 0.03% |
| 2024-08-05 | 4418 | ＪＤＳＣ | 63,700 | 0.46% | 551 | 581 | 531 | 531 | 302,200 | ▼ | -0.06% |
| 2025-02-28 | 4419 | フィナＨＤ | 258,100 | 0.50% | 740 | 780 | 740 | 754 | 528,900 | ▲ | 0.04% |
| 2025-03-07 | 4419 | フィナＨＤ | 317,200 | 0.61% | 759 | 762 | 730 | 744 | 284,700 | ▲ | 0.1% |
| 2025-03-17 | 4419 | フィナＨＤ | 372,200 | 0.72% | 820 | 845 | 808 | 808 | 641,300 | ▲ | 0.1% |
| 2025-03-21 | 4419 | フィナＨＤ | 416,800 | 0.81% | 839 | 865 | 839 | 865 | 312,600 | ▲ | 0.09% |
| 2025-03-25 | 4419 | フィナＨＤ | 487,500 | 0.95% | 913 | 920 | 893 | 899 | 464,600 | ▲ | 0.13% |
| 2025-03-26 | 4419 | フィナＨＤ | 516,000 | 1.00% | 911 | 938 | 886 | 896 | 311,900 | ▲ | 0.05% |
| 2025-04-03 | 4419 | フィナＨＤ | 567,200 | 1.10% | 831 | 850 | 827 | 842 | 285,200 | ▲ | 0.1% |
| 2025-04-07 | 4419 | フィナＨＤ | 556,900 | 1.08% | 696 | 755 | 696 | 711 | 571,300 | ▼ | -0.02% |
| 2025-04-08 | 4419 | フィナＨＤ | 568,200 | 1.10% | 751 | 781 | 739 | 768 | 743,900 | ▲ | 0.02% |
| 2025-04-09 | 4419 | フィナＨＤ | 563,100 | 1.09% | 738 | 739 | 679 | 690 | 688,100 | ▼ | -0.01% |
| 2025-04-14 | 4419 | フィナＨＤ | 496,300 | 0.96% | 815 | 832 | 810 | 823 | 195,900 | ▼ | -0.13% |
| 2025-04-16 | 4419 | フィナＨＤ | 446,500 | 0.87% | 836 | 839 | 818 | 825 | 167,800 | ▼ | -0.08% |
| 2025-04-21 | 4419 | フィナＨＤ | 402,200 | 0.78% | 886 | 900 | 875 | 895 | 173,200 | ▼ | -0.08% |
| 2025-04-24 | 4419 | フィナＨＤ | 410,900 | 0.80% | 900 | 909 | 890 | 900 | 116,100 | ▲ | 0.02% |
| 2025-04-25 | 4419 | フィナＨＤ | 403,200 | 0.78% | 900 | 913 | 886 | 896 | 144,200 | ▼ | -0.02% |
| 2025-05-02 | 4419 | フィナＨＤ | 356,200 | 0.69% | 951 | 961 | 941 | 958 | 254,100 | ▼ | -0.09% |
| 2025-05-12 | 4419 | フィナＨＤ | 297,900 | 0.58% | 992 | 1,019 | 985 | 1,019 | 216,200 | ▼ | -0.1% |
| 2025-05-14 | 4419 | フィナＨＤ | 161,900 | 0.31% | 1,295 | 1,300 | 1,188 | 1,288 | 2,824,300 | ▼ | -0.26% |
| 2024-08-06 | 4424 | Ａｍａｚｉａ | 34,700 | 0.51% | 403 | 435 | 361 | 376 | 884,000 | ▲ | 0.51% |
| 2024-08-07 | 4424 | Ａｍａｚｉａ | 44,700 | 0.66% | 371 | 418 | 370 | 384 | 414,200 | ▲ | 0.15% |
| 2024-08-08 | 4424 | Ａｍａｚｉａ | 64,000 | 0.94% | 371 | 399 | 371 | 375 | 186,200 | ▲ | 0.27% |
| 2024-08-09 | 4424 | Ａｍａｚｉａ | 69,900 | 1.03% | 383 | 389 | 361 | 373 | 152,300 | ▲ | 0.09% |
| 2024-08-21 | 4424 | Ａｍａｚｉａ | 75,100 | 1.11% | 339 | 343 | 337 | 338 | 51,200 | ▲ | 0.08% |
| 2024-08-23 | 4424 | Ａｍａｚｉａ | 73,400 | 1.08% | 332 | 332 | 315 | 322 | 119,500 | ▼ | -0.03% |
| 2024-08-30 | 4424 | Ａｍａｚｉａ | 110,800 | 1.63% | 325 | 367 | 325 | 340 | 744,500 | ▲ | 0.62% |
| 2024-09-03 | 4424 | Ａｍａｚｉａ | 92,900 | 1.37% | 337 | 366 | 333 | 365 | 217,300 | ▼ | -0.25% |
| 2024-09-04 | 4424 | Ａｍａｚｉａ | 104,800 | 1.55% | 350 | 357 | 329 | 336 | 223,700 | ▲ | 0.17% |
| 2024-09-06 | 4424 | Ａｍａｚｉａ | 117,300 | 1.73% | 348 | 348 | 327 | 333 | 89,600 | ▲ | 0.17% |
| 2024-09-11 | 4424 | Ａｍａｚｉａ | 114,100 | 1.68% | 343 | 350 | 331 | 334 | 44,400 | ▼ | -0.05% |
| 2024-09-13 | 4424 | Ａｍａｚｉａ | 107,500 | 1.59% | 340 | 344 | 338 | 339 | 22,900 | ▼ | -0.08% |
| 2024-09-18 | 4424 | Ａｍａｚｉａ | 100,000 | 1.47% | 330 | 342 | 330 | 338 | 25,600 | ▼ | -0.12% |
| 2024-09-20 | 4424 | Ａｍａｚｉａ | 92,000 | 1.36% | 344 | 354 | 343 | 344 | 23,300 | ▼ | -0.1% |
| 2024-09-30 | 4424 | Ａｍａｚｉａ | 87,700 | 1.29% | 338 | 343 | 337 | 338 | 16,000 | ▼ | -0.07% |
| 2024-10-11 | 4424 | Ａｍａｚｉａ | 80,600 | 1.19% | 332 | 332 | 326 | 328 | 8,800 | ▼ | -0.1% |
| 2024-10-30 | 4424 | Ａｍａｚｉａ | 73,900 | 1.09% | 337 | 348 | 337 | 344 | 9,000 | ▼ | -0.09% |
| 2024-11-27 | 4424 | Ａｍａｚｉａ | 66,800 | 0.98% | 369 | 369 | 353 | 356 | 8,200 | ▼ | -0.11% |
| 2024-12-03 | 4424 | Ａｍａｚｉａ | 60,500 | 0.89% | 341 | 349 | 341 | 342 | 5,600 | ▼ | -0.08% |
| 2024-12-09 | 4424 | Ａｍａｚｉａ | 51,200 | 0.75% | 319 | 338 | 319 | 334 | 13,700 | ▼ | -0.14% |
| 2024-12-13 | 4424 | Ａｍａｚｉａ | 45,500 | 0.67% | 334 | 338 | 326 | 326 | 10,300 | ▼ | -0.07% |
| 2024-12-17 | 4424 | Ａｍａｚｉａ | 38,500 | 0.56% | 328 | 328 | 321 | 321 | 8,800 | ▼ | -0.1% |
| 2024-12-20 | 4424 | Ａｍａｚｉａ | 32,900 | 0.48% | 335 | 345 | 332 | 345 | 10,000 | ▼ | -0.08% |
| 2024-03-06 | 4425 | Ｋｕｄａｎ | 56,209 | 0.62% | 1,773 | 1,773 | 1,670 | 1,773 | 1,376,500 | ▲ | 0.05% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 71,909 | 0.79% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▲ | 0.17% |
| 2024-03-14 | 4425 | Ｋｕｄａｎ | 59,409 | 0.65% | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | ▼ | -0.14% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 50,809 | 0.56% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.08% |
| 2024-03-18 | 4425 | Ｋｕｄａｎ | 69,709 | 0.77% | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | ▲ | 0.2% |
| 2024-03-22 | 4425 | Ｋｕｄａｎ | 69,009 | 0.69% | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | ▼ | -0.08% |
| 2024-03-25 | 4425 | Ｋｕｄａｎ | 54,959 | 0.55% | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 | ▼ | -0.13% |
| 2024-03-26 | 4425 | Ｋｕｄａｎ | 45,259 | 0.45% | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | ▼ | -0.1% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 86,759 | 0.87% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▲ | 0.45% |
| 2024-04-03 | 4425 | Ｋｕｄａｎ | 148,759 | 1.50% | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 | ▲ | 0.63% |
| 2024-04-04 | 4425 | Ｋｕｄａｎ | 119,859 | 1.21% | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 | ▼ | -0.29% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 109,559 | 1.11% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▼ | -0.09% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 105,259 | 1.06% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▼ | -0.05% |
| 2024-04-10 | 4425 | Ｋｕｄａｎ | 96,859 | 0.98% | 2,453 | 2,499 | 2,389 | 2,421 | 551,700 | ▼ | -0.08% |
| 2024-04-11 | 4425 | Ｋｕｄａｎ | 86,059 | 0.87% | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | ▼ | -0.1% |
| 2024-04-12 | 4425 | Ｋｕｄａｎ | 76,559 | 0.77% | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | ▼ | -0.09% |
| 2024-04-15 | 4425 | Ｋｕｄａｎ | 85,159 | 0.86% | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 | ▲ | 0.08% |
| 2024-04-16 | 4425 | Ｋｕｄａｎ | 150,659 | 1.52% | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 | ▲ | 0.66% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 120,559 | 1.22% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▼ | -0.3% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 116,059 | 1.17% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▼ | -0.05% |
| 2024-04-22 | 4425 | Ｋｕｄａｎ | 107,459 | 1.04% | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 | ▼ | -0.12% |
| 2024-04-24 | 4425 | Ｋｕｄａｎ | 96,959 | 0.94% | 1,798 | 1,807 | 1,734 | 1,755 | 382,600 | ▼ | -0.1% |
| 2024-04-30 | 4425 | Ｋｕｄａｎ | 81,359 | 0.79% | 1,727 | 1,833 | 1,713 | 1,746 | 513,900 | ▼ | -0.14% |
| 2024-05-07 | 4425 | Ｋｕｄａｎ | 66,859 | 0.64% | 1,682 | 1,738 | 1,668 | 1,696 | 295,700 | ▼ | -0.15% |
| 2024-05-09 | 4425 | Ｋｕｄａｎ | 96,659 | 0.93% | 1,674 | 1,810 | 1,661 | 1,785 | 694,800 | ▲ | 0.29% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 133,759 | 1.30% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▲ | 0.37% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 182,659 | 1.77% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▲ | 0.47% |
| 2024-05-15 | 4425 | Ｋｕｄａｎ | 172,459 | 1.67% | 1,973 | 2,018 | 1,912 | 1,924 | 379,500 | ▼ | -0.1% |
| 2024-05-16 | 4425 | Ｋｕｄａｎ | 200,259 | 1.94% | 2,090 | 2,310 | 1,963 | 2,193 | 3,459,100 | ▲ | 0.27% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 178,559 | 1.73% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.2% |
| 2024-05-21 | 4425 | Ｋｕｄａｎ | 168,759 | 1.64% | 2,800 | 2,800 | 2,492 | 2,606 | 2,841,700 | ▼ | -0.09% |
| 2024-05-24 | 4425 | Ｋｕｄａｎ | 155,959 | 1.51% | 2,690 | 2,990 | 2,618 | 2,713 | 5,791,400 | ▼ | -0.12% |
| 2024-05-29 | 4425 | Ｋｕｄａｎ | 273,159 | 2.65% | 2,752 | 2,785 | 2,489 | 2,496 | 1,640,600 | ▲ | 1.13% |
| 2024-05-31 | 4425 | Ｋｕｄａｎ | 215,959 | 2.09% | 2,541 | 3,070 | 2,541 | 3,020 | 4,677,500 | ▼ | -0.56% |
| 2024-06-03 | 4425 | Ｋｕｄａｎ | 224,459 | 2.18% | 3,005 | 3,135 | 2,891 | 2,919 | 2,519,600 | ▲ | 0.09% |
| 2024-06-04 | 4425 | Ｋｕｄａｎ | 228,259 | 2.21% | 2,743 | 2,833 | 2,581 | 2,600 | 2,272,400 | ▲ | 0.02% |
| 2024-06-05 | 4425 | Ｋｕｄａｎ | 236,759 | 2.30% | 2,600 | 2,739 | 2,508 | 2,540 | 1,392,000 | ▲ | 0.08% |
| 2024-06-06 | 4425 | Ｋｕｄａｎ | 217,959 | 2.11% | 2,550 | 2,563 | 2,357 | 2,381 | 848,900 | ▼ | -0.18% |
| 2024-06-10 | 4425 | Ｋｕｄａｎ | 210,559 | 2.04% | 2,380 | 2,530 | 2,377 | 2,461 | 514,100 | ▼ | -0.06% |
| 2024-06-11 | 4425 | Ｋｕｄａｎ | 223,959 | 2.17% | 2,458 | 2,570 | 2,379 | 2,396 | 816,100 | ▲ | 0.12% |
| 2024-06-12 | 4425 | Ｋｕｄａｎ | 243,359 | 2.36% | 2,385 | 2,540 | 2,350 | 2,355 | 721,300 | ▲ | 0.18% |
| 2024-06-13 | 4425 | Ｋｕｄａｎ | 269,959 | 2.62% | 2,361 | 2,383 | 2,255 | 2,259 | 471,800 | ▲ | 0.26% |
| 2024-06-14 | 4425 | Ｋｕｄａｎ | 298,059 | 2.89% | 2,250 | 2,293 | 2,230 | 2,264 | 371,100 | ▲ | 0.27% |
| 2024-06-17 | 4425 | Ｋｕｄａｎ | 283,759 | 2.75% | 2,230 | 2,253 | 2,159 | 2,217 | 300,500 | ▼ | -0.14% |
| 2024-06-18 | 4425 | Ｋｕｄａｎ | 269,559 | 2.61% | 2,230 | 2,315 | 2,220 | 2,277 | 301,100 | ▼ | -0.14% |
| 2024-06-19 | 4425 | Ｋｕｄａｎ | 265,259 | 2.57% | 2,280 | 2,326 | 2,175 | 2,186 | 287,600 | ▼ | -0.04% |
| 2024-06-21 | 4425 | Ｋｕｄａｎ | 244,759 | 2.37% | 2,149 | 2,150 | 2,026 | 2,030 | 409,400 | ▼ | -0.19% |
| 2024-06-24 | 4425 | Ｋｕｄａｎ | 234,659 | 2.28% | 2,010 | 2,046 | 1,991 | 2,027 | 335,900 | ▼ | -0.09% |
| 2024-06-25 | 4425 | Ｋｕｄａｎ | 218,359 | 2.12% | 2,009 | 2,065 | 1,978 | 2,054 | 470,700 | ▼ | -0.15% |
| 2024-06-26 | 4425 | Ｋｕｄａｎ | 378,759 | 3.68% | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 | ▲ | 1.56% |
| 2024-06-27 | 4425 | Ｋｕｄａｎ | 352,359 | 3.42% | 1,970 | 2,055 | 1,930 | 1,990 | 709,500 | ▼ | -0.26% |
| 2024-06-28 | 4425 | Ｋｕｄａｎ | 346,959 | 3.37% | 2,017 | 2,040 | 1,963 | 1,973 | 315,800 | ▼ | -0.04% |
| 2024-07-01 | 4425 | Ｋｕｄａｎ | 334,659 | 3.25% | 1,998 | 2,045 | 1,967 | 2,035 | 381,800 | ▼ | -0.12% |
| 2024-07-02 | 4425 | Ｋｕｄａｎ | 343,059 | 3.33% | 2,004 | 2,118 | 2,003 | 2,103 | 464,900 | ▲ | 0.08% |
| 2024-07-04 | 4425 | Ｋｕｄａｎ | 362,359 | 3.52% | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 | ▲ | 0.18% |
| 2024-07-08 | 4425 | Ｋｕｄａｎ | 358,359 | 3.48% | 2,102 | 2,118 | 2,025 | 2,028 | 209,500 | ▼ | -0.04% |
| 2024-07-10 | 4425 | Ｋｕｄａｎ | 331,459 | 3.22% | 1,959 | 1,974 | 1,930 | 1,953 | 256,900 | ▼ | -0.25% |
| 2024-07-11 | 4425 | Ｋｕｄａｎ | 310,259 | 3.01% | 1,965 | 1,984 | 1,912 | 1,961 | 195,600 | ▼ | -0.21% |
| 2024-07-12 | 4425 | Ｋｕｄａｎ | 288,059 | 2.79% | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 | ▼ | -0.21% |
| 2024-07-16 | 4425 | Ｋｕｄａｎ | 273,259 | 2.65% | 1,969 | 1,977 | 1,939 | 1,961 | 219,000 | ▼ | -0.14% |
| 2024-07-17 | 4425 | Ｋｕｄａｎ | 260,359 | 2.53% | 1,984 | 2,024 | 1,961 | 1,995 | 310,000 | ▼ | -0.12% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 226,959 | 2.14% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▼ | -0.38% |
| 2024-07-23 | 4425 | Ｋｕｄａｎ | 244,659 | 2.31% | 1,765 | 1,850 | 1,761 | 1,810 | 451,100 | ▲ | 0.16% |
| 2024-07-24 | 4425 | Ｋｕｄａｎ | 303,059 | 2.86% | 1,831 | 1,919 | 1,830 | 1,848 | 403,300 | ▲ | 0.54% |
| 2024-07-25 | 4425 | Ｋｕｄａｎ | 359,759 | 3.40% | 1,783 | 1,925 | 1,765 | 1,851 | 641,200 | ▲ | 0.54% |
| 2024-07-29 | 4425 | Ｋｕｄａｎ | 333,759 | 3.15% | 1,849 | 1,854 | 1,805 | 1,838 | 184,600 | ▼ | -0.25% |
| 2024-07-30 | 4425 | Ｋｕｄａｎ | 307,059 | 2.90% | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 | ▼ | -0.25% |
| 2024-08-01 | 4425 | Ｋｕｄａｎ | 277,459 | 2.62% | 1,810 | 1,823 | 1,670 | 1,747 | 403,700 | ▼ | -0.27% |
| 2024-08-02 | 4425 | Ｋｕｄａｎ | 233,859 | 2.21% | 1,667 | 1,704 | 1,640 | 1,656 | 371,100 | ▼ | -0.41% |
| 2024-08-05 | 4425 | Ｋｕｄａｎ | 108,759 | 1.02% | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 | ▼ | -1.19% |
| 2024-08-06 | 4425 | Ｋｕｄａｎ | 118,959 | 1.12% | 1,450 | 1,579 | 1,441 | 1,571 | 395,600 | ▲ | 0.1% |
| 2024-08-07 | 4425 | Ｋｕｄａｎ | 128,559 | 1.21% | 1,531 | 1,688 | 1,531 | 1,643 | 254,700 | ▲ | 0.08% |
| 2024-08-08 | 4425 | Ｋｕｄａｎ | 142,659 | 1.34% | 1,625 | 1,678 | 1,591 | 1,610 | 156,200 | ▲ | 0.13% |
| 2024-08-09 | 4425 | Ｋｕｄａｎ | 150,159 | 1.42% | 1,623 | 1,639 | 1,581 | 1,631 | 157,200 | ▲ | 0.07% |
| 2024-08-14 | 4425 | Ｋｕｄａｎ | 164,359 | 1.55% | 1,693 | 1,748 | 1,671 | 1,720 | 219,800 | ▲ | 0.13% |
| 2024-08-15 | 4425 | Ｋｕｄａｎ | 154,959 | 1.46% | 1,650 | 1,763 | 1,629 | 1,679 | 473,800 | ▼ | -0.09% |
| 2024-08-16 | 4425 | Ｋｕｄａｎ | 142,959 | 1.35% | 1,675 | 1,717 | 1,611 | 1,696 | 325,600 | ▼ | -0.1% |
| 2024-08-20 | 4425 | Ｋｕｄａｎ | 132,759 | 1.25% | 1,711 | 1,772 | 1,696 | 1,752 | 147,400 | ▼ | -0.1% |
| 2024-08-21 | 4425 | Ｋｕｄａｎ | 125,559 | 1.11% | 1,755 | 1,778 | 1,715 | 1,732 | 174,000 | ▼ | -0.13% |
| 2024-08-30 | 4425 | Ｋｕｄａｎ | 104,859 | 0.93% | 1,650 | 1,746 | 1,639 | 1,700 | 264,200 | ▼ | -0.13% |
| 2024-09-04 | 4425 | Ｋｕｄａｎ | 116,959 | 1.03% | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 | ▲ | 0.09% |
| 2024-09-05 | 4425 | Ｋｕｄａｎ | 110,559 | 0.98% | 1,567 | 1,584 | 1,520 | 1,534 | 150,200 | ▼ | -0.05% |
| 2024-09-10 | 4425 | Ｋｕｄａｎ | 97,759 | 0.86% | 1,500 | 1,528 | 1,472 | 1,505 | 59,400 | ▼ | -0.12% |
| 2024-09-11 | 4425 | Ｋｕｄａｎ | 89,659 | 0.79% | 1,535 | 1,553 | 1,454 | 1,472 | 117,700 | ▼ | -0.06% |
| 2024-09-12 | 4425 | Ｋｕｄａｎ | 91,359 | 0.81% | 1,502 | 1,588 | 1,490 | 1,559 | 118,100 | ▲ | 0.02% |
| 2024-09-13 | 4425 | Ｋｕｄａｎ | 84,559 | 0.75% | 1,557 | 1,563 | 1,525 | 1,550 | 59,400 | ▼ | -0.06% |
| 2024-09-18 | 4425 | Ｋｕｄａｎ | 74,159 | 0.65% | 1,570 | 1,600 | 1,540 | 1,560 | 62,500 | ▼ | -0.09% |
| 2024-09-24 | 4425 | Ｋｕｄａｎ | 67,272 | 0.59% | 1,643 | 1,659 | 1,605 | 1,607 | 84,900 | ▼ | -0.06% |
| 2024-09-26 | 4425 | Ｋｕｄａｎ | 55,772 | 0.49% | 1,662 | 1,685 | 1,628 | 1,680 | 86,900 | ▼ | -0.09% |
| 2025-04-01 | 4425 | Ｋｕｄａｎ | 59,114 | 0.52% | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | ▲ | 0.06% |
| 2025-04-03 | 4425 | Ｋｕｄａｎ | 48,114 | 0.42% | 1,140 | 1,165 | 1,112 | 1,140 | 159,900 | ▼ | -0.1% |
| 2025-05-29 | 4425 | Ｋｕｄａｎ | 73,717 | 0.65% | 1,205 | 1,239 | 1,202 | 1,236 | 67,100 | ▲ | 0.37% |
| 2025-05-30 | 4425 | Ｋｕｄａｎ | 52,317 | 0.46% | 1,222 | 1,279 | 1,222 | 1,248 | 104,700 | ▼ | -0.19% |
| 2024-03-15 | 4431 | スマレジ | 102,152 | 0.51% | 2,397 | 2,399 | 2,288 | 2,354 | 445,500 | ▲ | 0.16% |
| 2024-03-18 | 4431 | スマレジ | 79,252 | 0.40% | 2,316 | 2,504 | 2,261 | 2,499 | 823,700 | ▼ | -0.1% |
| 2024-03-19 | 4431 | スマレジ | 101,752 | 0.51% | 2,465 | 2,473 | 2,332 | 2,370 | 524,600 | ▲ | 0.1% |
| 2024-03-27 | 4431 | スマレジ | 93,552 | 0.47% | 2,175 | 2,319 | 2,168 | 2,304 | 242,200 | ▼ | -0.04% |
| 2024-03-28 | 4431 | スマレジ | 111,252 | 0.56% | 2,310 | 2,333 | 2,273 | 2,326 | 142,700 | ▲ | 0.09% |
| 2024-04-01 | 4431 | スマレジ | 126,752 | 0.64% | 2,389 | 2,390 | 2,283 | 2,284 | 151,700 | ▲ | 0.07% |
| 2024-04-03 | 4431 | スマレジ | 138,252 | 0.70% | 2,186 | 2,222 | 2,164 | 2,196 | 120,400 | ▲ | 0.05% |
| 2024-04-05 | 4431 | スマレジ | 130,652 | 0.66% | 2,148 | 2,199 | 2,112 | 2,173 | 173,500 | ▼ | -0.03% |
| 2024-04-12 | 4431 | スマレジ | 113,752 | 0.57% | 2,258 | 2,258 | 2,200 | 2,222 | 67,100 | ▼ | -0.09% |
| 2024-04-18 | 4431 | スマレジ | 96,652 | 0.49% | 2,230 | 2,271 | 2,226 | 2,234 | 71,800 | ▼ | -0.07% |
| 2024-06-17 | 4433 | ヒトコムＨＤ | 132,678 | 0.74% | 901 | 901 | 879 | 881 | 203,300 | ▲ | 0.45% |
| 2024-06-21 | 4433 | ヒトコムＨＤ | 106,078 | 0.59% | 940 | 958 | 940 | 949 | 92,400 | ▼ | -0.15% |
| 2024-06-24 | 4433 | ヒトコムＨＤ | 82,478 | 0.46% | 940 | 962 | 938 | 960 | 91,800 | ▼ | -0.12% |
| 2024-07-19 | 4433 | ヒトコムＨＤ | 93,478 | 0.52% | 960 | 968 | 956 | 956 | 42,700 | ▲ | 0.04% |
| 2024-07-23 | 4433 | ヒトコムＨＤ | 80,378 | 0.44% | 960 | 962 | 949 | 956 | 96,200 | ▼ | -0.08% |
| 2024-05-09 | 4434 | サーバワクス | 42,484 | 0.54% | 2,976 | 3,055 | 2,944 | 3,015 | 86,800 | ▲ | 0.07% |
| 2024-05-20 | 4434 | サーバワクス | 38,084 | 0.48% | 2,929 | 3,070 | 2,907 | 3,025 | 43,600 | ▼ | -0.06% |
| 2024-05-24 | 4434 | サーバワクス | 41,184 | 0.52% | 3,090 | 3,150 | 3,005 | 3,040 | 52,100 | ▲ | 0.04% |
| 2024-05-28 | 4434 | サーバワクス | 38,584 | 0.49% | 3,080 | 3,115 | 3,005 | 3,005 | 23,100 | ▼ | -0.03% |
| 2024-10-07 | 4434 | サーバワクス | 40,484 | 0.51% | 2,874 | 2,930 | 2,835 | 2,860 | 64,600 | ▲ | 0.1% |
| 2024-10-09 | 4434 | サーバワクス | 49,284 | 0.62% | 2,839 | 2,890 | 2,787 | 2,849 | 44,900 | ▲ | 0.1% |
| 2024-10-10 | 4434 | サーバワクス | 55,084 | 0.70% | 2,861 | 2,872 | 2,803 | 2,843 | 33,100 | ▲ | 0.07% |
| 2024-10-11 | 4434 | サーバワクス | 63,984 | 0.81% | 2,843 | 2,910 | 2,843 | 2,884 | 58,900 | ▲ | 0.11% |
| 2024-10-15 | 4434 | サーバワクス | 87,384 | 1.11% | 2,925 | 2,949 | 2,782 | 2,859 | 128,000 | ▲ | 0.3% |
| 2024-10-16 | 4434 | サーバワクス | 102,884 | 1.31% | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 | ▲ | 0.19% |
| 2024-10-21 | 4434 | サーバワクス | 110,884 | 1.41% | 2,330 | 2,370 | 2,310 | 2,327 | 67,200 | ▲ | 0.09% |
| 2024-10-22 | 4434 | サーバワクス | 109,284 | 1.39% | 2,314 | 2,314 | 2,250 | 2,262 | 77,800 | ▼ | -0.02% |
| 2024-10-23 | 4434 | サーバワクス | 110,684 | 1.40% | 2,267 | 2,338 | 2,250 | 2,267 | 86,400 | ▲ | 0.01% |
| 2024-10-25 | 4434 | サーバワクス | 108,084 | 1.37% | 2,275 | 2,275 | 2,232 | 2,240 | 44,800 | ▼ | -0.02% |
| 2024-11-01 | 4434 | サーバワクス | 102,036 | 1.29% | 2,332 | 2,402 | 2,316 | 2,346 | 41,500 | ▼ | -0.08% |
| 2024-11-05 | 4434 | サーバワクス | 102,836 | 1.30% | 2,389 | 2,405 | 2,344 | 2,360 | 23,100 | ▲ | 0.01% |
| 2024-11-14 | 4434 | サーバワクス | 101,736 | 1.29% | 2,380 | 2,430 | 2,337 | 2,364 | 39,900 | ▼ | -0.01% |
| 2024-11-21 | 4434 | サーバワクス | 94,436 | 1.19% | 2,298 | 2,332 | 2,266 | 2,280 | 49,000 | ▼ | -0.1% |
| 2024-11-28 | 4434 | サーバワクス | 84,636 | 1.07% | 2,298 | 2,308 | 2,260 | 2,296 | 38,300 | ▼ | -0.11% |
| 2024-12-02 | 4434 | サーバワクス | 78,536 | 0.99% | 2,293 | 2,316 | 2,283 | 2,316 | 39,600 | ▼ | -0.08% |
| 2024-12-06 | 4434 | サーバワクス | 79,136 | 1.00% | 2,366 | 2,366 | 2,265 | 2,276 | 80,900 | ▲ | 0.01% |
| 2024-12-09 | 4434 | サーバワクス | 74,636 | 0.94% | 2,290 | 2,372 | 2,283 | 2,354 | 41,400 | ▼ | -0.06% |
| 2024-12-11 | 4434 | サーバワクス | 79,336 | 1.00% | 2,317 | 2,324 | 2,278 | 2,300 | 25,500 | ▲ | 0.06% |
| 2024-12-12 | 4434 | サーバワクス | 78,436 | 0.99% | 2,305 | 2,314 | 2,275 | 2,282 | 37,600 | ▼ | -0.01% |
| 2024-12-20 | 4434 | サーバワクス | 79,236 | 1.00% | 2,373 | 2,394 | 2,324 | 2,342 | 25,100 | ▲ | 0.01% |
| 2024-12-27 | 4434 | サーバワクス | 77,336 | 0.98% | 2,359 | 2,412 | 2,359 | 2,397 | 45,400 | ▼ | -0.02% |
| 2025-01-06 | 4434 | サーバワクス | 86,136 | 1.09% | 2,440 | 2,448 | 2,391 | 2,420 | 40,900 | ▲ | 0.11% |
| 2025-01-07 | 4434 | サーバワクス | 92,936 | 1.18% | 2,438 | 2,516 | 2,416 | 2,434 | 90,700 | ▲ | 0.08% |
| 2025-01-08 | 4434 | サーバワクス | 98,736 | 1.25% | 2,450 | 2,480 | 2,426 | 2,444 | 41,800 | ▲ | 0.07% |
| 2025-01-15 | 4434 | サーバワクス | 87,036 | 1.10% | 2,402 | 2,500 | 2,353 | 2,383 | 118,800 | ▼ | -0.14% |
| 2025-01-16 | 4434 | サーバワクス | 76,936 | 0.97% | 2,379 | 2,426 | 2,315 | 2,376 | 67,700 | ▼ | -0.13% |
| 2025-01-23 | 4434 | サーバワクス | 69,436 | 0.88% | 2,452 | 2,457 | 2,392 | 2,400 | 38,900 | ▼ | -0.08% |
| 2025-01-27 | 4434 | サーバワクス | 71,436 | 0.90% | 2,628 | 2,628 | 2,518 | 2,520 | 55,300 | ▲ | 0.02% |
| 2025-01-28 | 4434 | サーバワクス | 68,436 | 0.86% | 2,511 | 2,597 | 2,500 | 2,579 | 32,000 | ▼ | -0.04% |
| 2025-01-29 | 4434 | サーバワクス | 79,036 | 1.00% | 2,724 | 2,754 | 2,681 | 2,725 | 151,200 | ▲ | 0.14% |
| 2025-02-03 | 4434 | サーバワクス | 89,636 | 1.13% | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 | ▲ | 0.12% |
| 2025-02-03 | 4434 | サーバワクス | 89,636 | 1.13% | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 | ▲ | 0.12% |
| 2025-02-06 | 4434 | サーバワクス | 85,236 | 1.08% | 2,518 | 2,548 | 2,513 | 2,522 | 30,300 | ▼ | -0.04% |
| 2025-02-06 | 4434 | サーバワクス | 85,236 | 1.08% | 2,518 | 2,548 | 2,513 | 2,522 | 30,300 | ▼ | -0.04% |
| 2025-02-20 | 4434 | サーバワクス | 87,436 | 1.11% | 2,490 | 2,522 | 2,447 | 2,447 | 23,600 | ▲ | 0.03% |
| 2025-02-28 | 4434 | サーバワクス | 98,236 | 1.24% | 2,387 | 2,402 | 2,313 | 2,375 | 67,700 | ▲ | 0.12% |
| 2025-03-10 | 4434 | サーバワクス | 92,736 | 1.17% | 2,392 | 2,398 | 2,345 | 2,389 | 29,300 | ▼ | -0.07% |
| 2025-03-17 | 4434 | サーバワクス | 81,436 | 1.03% | 2,409 | 2,498 | 2,409 | 2,482 | 33,700 | ▼ | -0.13% |
| 2025-03-24 | 4434 | サーバワクス | 76,936 | 0.97% | 2,438 | 2,534 | 2,424 | 2,506 | 30,000 | ▼ | -0.06% |
| 2025-04-07 | 4434 | サーバワクス | 65,036 | 0.82% | 1,704 | 1,879 | 1,704 | 1,782 | 118,100 | ▼ | -0.15% |
| 2025-04-08 | 4434 | サーバワクス | 62,236 | 0.78% | 1,885 | 2,036 | 1,885 | 2,033 | 61,900 | ▼ | -0.03% |
| 2025-04-14 | 4434 | サーバワクス | 75,236 | 0.95% | 2,228 | 2,301 | 2,052 | 2,053 | 186,900 | ▲ | 0.16% |
| 2025-04-18 | 4434 | サーバワクス | 69,836 | 0.88% | 2,134 | 2,219 | 2,125 | 2,211 | 27,800 | ▼ | -0.06% |
| 2025-04-21 | 4434 | サーバワクス | 62,536 | 0.79% | 2,204 | 2,369 | 2,202 | 2,312 | 78,200 | ▼ | -0.08% |
| 2025-04-22 | 4434 | サーバワクス | 63,336 | 0.80% | 2,285 | 2,308 | 2,242 | 2,248 | 42,000 | ▲ | 0.01% |
| 2025-04-23 | 4434 | サーバワクス | 63,036 | 0.79% | 2,242 | 2,329 | 2,242 | 2,321 | 47,900 | ▼ | -0.01% |
| 2025-04-25 | 4434 | サーバワクス | 53,736 | 0.68% | 2,311 | 2,335 | 2,266 | 2,286 | 39,700 | ▼ | -0.1% |
| 2025-04-30 | 4434 | サーバワクス | 41,636 | 0.52% | 2,375 | 2,425 | 2,307 | 2,334 | 89,200 | ▼ | -0.16% |
| 2025-05-01 | 4434 | サーバワクス | 32,036 | 0.40% | 2,340 | 2,420 | 2,300 | 2,384 | 38,900 | ▼ | -0.12% |
| 2025-05-29 | 4434 | サーバワクス | 41,836 | 0.53% | 2,536 | 2,550 | 2,470 | 2,506 | 28,300 | ▲ | 0.2% |
| 2025-06-03 | 4434 | サーバワクス | 50,636 | 0.64% | 2,575 | 2,575 | 2,447 | 2,475 | 46,500 | ▲ | 0.1% |
| 2024-11-18 | 4435 | カオナビ | 64,063 | 0.55% | 1,701 | 1,786 | 1,686 | 1,754 | 203,500 | ▲ | 0.06% |
| 2024-11-20 | 4435 | カオナビ | 76,763 | 0.66% | 1,775 | 1,790 | 1,692 | 1,705 | 138,700 | ▲ | 0.1% |
| 2024-11-27 | 4435 | カオナビ | 85,463 | 0.73% | 1,770 | 1,771 | 1,738 | 1,764 | 27,300 | ▲ | 0.06% |
| 2024-12-02 | 4435 | カオナビ | 80,063 | 0.68% | 1,816 | 1,864 | 1,781 | 1,833 | 110,200 | ▼ | -0.04% |
| 2024-12-04 | 4435 | カオナビ | 69,063 | 0.59% | 1,796 | 1,861 | 1,776 | 1,853 | 60,800 | ▼ | -0.09% |
| 2024-12-05 | 4435 | カオナビ | 71,763 | 0.61% | 1,833 | 1,870 | 1,830 | 1,866 | 41,300 | ▲ | 0.02% |
| 2024-12-09 | 4435 | カオナビ | 62,963 | 0.54% | 1,872 | 1,962 | 1,872 | 1,929 | 82,800 | ▼ | -0.06% |
| 2024-12-12 | 4435 | カオナビ | 49,563 | 0.42% | 1,881 | 1,937 | 1,881 | 1,908 | 46,000 | ▼ | -0.12% |
| 2025-01-21 | 4435 | カオナビ | 58,143 | 0.50% | 1,903 | 1,932 | 1,891 | 1,920 | 23,100 | ▲ | 0.09% |
| 2025-01-24 | 4435 | カオナビ | 54,543 | 0.46% | 1,926 | 1,989 | 1,926 | 1,985 | 38,600 | ▼ | -0.03% |
| 2024-03-08 | 4436 | ミンカブ | 177,789 | 1.18% | 1,400 | 1,442 | 1,400 | 1,411 | 81,000 | ▼ | -0.04% |
| 2024-03-27 | 4436 | ミンカブ | 163,689 | 1.09% | 1,555 | 1,598 | 1,541 | 1,550 | 83,300 | ▼ | -0.08% |
| 2024-05-07 | 4436 | ミンカブ | 149,789 | 0.99% | 1,410 | 1,451 | 1,410 | 1,438 | 103,900 | ▼ | -0.1% |
| 2024-05-13 | 4436 | ミンカブ | 114,189 | 0.76% | 1,374 | 1,403 | 1,367 | 1,393 | 168,700 | ▼ | -0.23% |
| 2024-05-21 | 4436 | ミンカブ | 131,289 | 0.87% | 1,280 | 1,293 | 1,210 | 1,213 | 246,900 | ▲ | 0.1% |
| 2024-05-23 | 4436 | ミンカブ | 140,289 | 0.93% | 1,189 | 1,200 | 1,162 | 1,164 | 123,700 | ▲ | 0.06% |
| 2024-05-30 | 4436 | ミンカブ | 134,289 | 0.89% | 967 | 967 | 921 | 930 | 463,500 | ▼ | -0.04% |
| 2024-05-31 | 4436 | ミンカブ | 117,689 | 0.78% | 929 | 948 | 911 | 937 | 336,700 | ▼ | -0.1% |
| 2024-06-05 | 4436 | ミンカブ | 125,989 | 0.84% | 922 | 922 | 901 | 906 | 296,700 | ▲ | 0.05% |
| 2024-06-07 | 4436 | ミンカブ | 102,489 | 0.68% | 866 | 892 | 853 | 886 | 301,400 | ▼ | -0.15% |
| 2024-06-13 | 4436 | ミンカブ | 89,889 | 0.59% | 863 | 865 | 838 | 842 | 365,200 | ▼ | -0.09% |
| 2024-06-17 | 4436 | ミンカブ | 72,389 | 0.48% | 849 | 865 | 838 | 843 | 284,700 | ▼ | -0.1% |
| 2024-06-20 | 4436 | ミンカブ | 77,589 | 0.51% | 865 | 904 | 865 | 897 | 324,100 | ▲ | 0.12% |
| 2024-06-25 | 4436 | ミンカブ | 73,189 | 0.48% | 875 | 899 | 866 | 898 | 121,100 | ▼ | -0.03% |
| 2025-05-30 | 4436 | ミンカブ | 117,489 | 0.78% | 575 | 640 | 571 | 604 | 2,502,300 | ▲ | 0.36% |
| 2025-06-02 | 4436 | ミンカブ | 140,789 | 0.93% | 575 | 581 | 557 | 561 | 460,500 | ▲ | 0.15% |
| 2025-06-03 | 4436 | ミンカブ | 150,189 | 1.00% | 558 | 592 | 557 | 588 | 336,200 | ▲ | 0.06% |
| 2025-06-04 | 4436 | ミンカブ | 143,589 | 0.95% | 578 | 585 | 572 | 577 | 133,100 | ▼ | -0.05% |
| 2024-03-14 | 4442 | バルテスＨＤ | 138,600 | 0.64% | 585 | 613 | 580 | 605 | 475,500 | ▲ | 0.15% |
| 2024-03-15 | 4442 | バルテスＨＤ | 168,700 | 0.78% | 597 | 606 | 575 | 575 | 375,800 | ▲ | 0.14% |
| 2024-03-21 | 4442 | バルテスＨＤ | 174,200 | 0.81% | 582 | 585 | 556 | 571 | 249,500 | ▲ | 0.03% |
| 2024-03-27 | 4442 | バルテスＨＤ | 160,500 | 0.74% | 513 | 513 | 501 | 506 | 226,400 | ▼ | -0.07% |
| 2024-03-28 | 4442 | バルテスＨＤ | 144,600 | 0.67% | 502 | 537 | 502 | 528 | 362,100 | ▼ | -0.06% |
| 2024-03-29 | 4442 | バルテスＨＤ | 154,800 | 0.72% | 525 | 525 | 506 | 513 | 203,800 | ▲ | 0.04% |
| 2024-04-01 | 4442 | バルテスＨＤ | 147,200 | 0.68% | 513 | 519 | 503 | 506 | 154,500 | ▼ | -0.03% |
| 2024-04-02 | 4442 | バルテスＨＤ | 151,100 | 0.70% | 506 | 512 | 500 | 502 | 112,400 | ▲ | 0.01% |
| 2024-04-09 | 4442 | バルテスＨＤ | 148,000 | 0.68% | 501 | 506 | 499 | 499 | 94,100 | ▼ | -0.01% |
| 2024-04-11 | 4442 | バルテスＨＤ | 152,400 | 0.71% | 491 | 493 | 475 | 475 | 255,900 | ▲ | 0.02% |
| 2024-04-12 | 4442 | バルテスＨＤ | 147,000 | 0.68% | 471 | 485 | 468 | 471 | 169,700 | ▼ | -0.02% |
| 2024-04-16 | 4442 | バルテスＨＤ | 128,400 | 0.59% | 463 | 475 | 461 | 468 | 146,900 | ▼ | -0.09% |
| 2024-04-19 | 4442 | バルテスＨＤ | 135,300 | 0.63% | 473 | 474 | 453 | 459 | 248,900 | ▲ | 0.04% |
| 2024-04-24 | 4442 | バルテスＨＤ | 127,000 | 0.59% | 465 | 468 | 460 | 465 | 64,400 | ▼ | -0.04% |
| 2024-04-25 | 4442 | バルテスＨＤ | 133,800 | 0.62% | 461 | 461 | 449 | 452 | 156,300 | ▲ | 0.03% |
| 2024-04-30 | 4442 | バルテスＨＤ | 121,400 | 0.56% | 454 | 460 | 449 | 455 | 130,600 | ▼ | -0.05% |
| 2024-05-08 | 4442 | バルテスＨＤ | 104,900 | 0.48% | 476 | 482 | 475 | 478 | 108,600 | ▼ | -0.08% |
| 2024-06-28 | 4442 | バルテスＨＤ | 122,200 | 0.56% | 606 | 627 | 598 | 605 | 470,000 | ▲ | 0.16% |
| 2024-07-01 | 4442 | バルテスＨＤ | 130,400 | 0.60% | 632 | 637 | 590 | 593 | 329,900 | ▲ | 0.03% |
| 2024-07-02 | 4442 | バルテスＨＤ | 199,500 | 0.93% | 573 | 577 | 555 | 557 | 377,000 | ▲ | 0.33% |
| 2024-07-03 | 4442 | バルテスＨＤ | 261,900 | 1.22% | 550 | 559 | 538 | 541 | 365,400 | ▲ | 0.28% |
| 2024-07-08 | 4442 | バルテスＨＤ | 255,200 | 1.18% | 580 | 589 | 572 | 577 | 114,200 | ▼ | -0.04% |
| 2024-07-10 | 4442 | バルテスＨＤ | 232,600 | 1.08% | 565 | 567 | 550 | 552 | 185,800 | ▼ | -0.09% |
| 2024-07-12 | 4442 | バルテスＨＤ | 210,600 | 0.98% | 562 | 588 | 556 | 586 | 223,500 | ▼ | -0.1% |
| 2024-07-17 | 4442 | バルテスＨＤ | 162,700 | 0.75% | 559 | 579 | 556 | 572 | 171,700 | ▼ | -0.23% |
| 2024-07-19 | 4442 | バルテスＨＤ | 149,200 | 0.69% | 562 | 567 | 556 | 561 | 92,000 | ▼ | -0.06% |
| 2024-07-24 | 4442 | バルテスＨＤ | 152,800 | 0.71% | 573 | 573 | 554 | 554 | 93,600 | ▲ | 0.02% |
| 2024-08-01 | 4442 | バルテスＨＤ | 174,300 | 0.81% | 551 | 552 | 530 | 531 | 132,200 | ▲ | 0.1% |
| 2024-08-02 | 4442 | バルテスＨＤ | 164,500 | 0.76% | 501 | 512 | 482 | 484 | 301,000 | ▼ | -0.05% |
| 2024-08-05 | 4442 | バルテスＨＤ | 137,600 | 0.64% | 404 | 450 | 404 | 404 | 472,500 | ▼ | -0.12% |
| 2024-08-06 | 4442 | バルテスＨＤ | 151,200 | 0.70% | 410 | 420 | 387 | 400 | 448,600 | ▲ | 0.05% |
| 2024-08-07 | 4442 | バルテスＨＤ | 143,100 | 0.66% | 392 | 426 | 392 | 411 | 244,900 | ▼ | -0.03% |
| 2024-08-08 | 4442 | バルテスＨＤ | 159,800 | 0.74% | 410 | 410 | 397 | 397 | 363,800 | ▲ | 0.07% |
| 2024-08-09 | 4442 | バルテスＨＤ | 99,300 | 0.46% | 405 | 427 | 405 | 424 | 322,400 | ▼ | -0.27% |
| 2024-08-14 | 4442 | バルテスＨＤ | 107,600 | 0.50% | 405 | 412 | 394 | 405 | 307,200 | ▲ | 0.03% |
| 2024-08-15 | 4442 | バルテスＨＤ | 71,800 | 0.33% | 400 | 438 | 400 | 425 | 311,500 | ▼ | -0.17% |
| 2024-03-04 | 4444 | インフォネ | 50,500 | 2.47% | 1,345 | 1,355 | 1,297 | 1,311 | 58,900 | ▼ | -0.11% |
| 2024-03-12 | 4444 | インフォネ | 46,800 | 2.29% | 1,214 | 1,279 | 1,214 | 1,259 | 26,300 | ▼ | -0.18% |
| 2024-03-18 | 4444 | インフォネ | 43,600 | 2.13% | 1,238 | 1,288 | 1,227 | 1,281 | 13,700 | ▼ | -0.16% |
| 2024-03-19 | 4444 | インフォネ | 42,700 | 2.09% | 1,280 | 1,320 | 1,266 | 1,300 | 23,200 | ▼ | -0.04% |
| 2024-03-29 | 4444 | インフォネ | 40,600 | 1.99% | 1,218 | 1,234 | 1,204 | 1,227 | 6,600 | ▼ | -0.09% |
| 2024-04-02 | 4444 | インフォネ | 41,000 | 2.01% | 1,221 | 1,221 | 1,180 | 1,183 | 11,700 | ▲ | 0.01% |
| 2024-04-09 | 4444 | インフォネ | 40,700 | 1.99% | 1,176 | 1,197 | 1,152 | 1,170 | 6,200 | ▼ | -0.01% |
| 2024-04-10 | 4444 | インフォネ | 41,600 | 2.04% | 1,199 | 1,335 | 1,181 | 1,205 | 62,200 | ▲ | 0.05% |
| 2024-04-22 | 4444 | インフォネ | 39,500 | 1.93% | 1,057 | 1,117 | 1,057 | 1,103 | 9,100 | ▼ | -0.11% |
| 2024-04-24 | 4444 | インフォネ | 37,800 | 1.85% | 1,111 | 1,170 | 1,104 | 1,166 | 11,800 | ▼ | -0.07% |
| 2024-05-02 | 4444 | インフォネ | 36,600 | 1.79% | 1,131 | 1,166 | 1,131 | 1,160 | 16,600 | ▼ | -0.06% |
| 2024-05-08 | 4444 | インフォネ | 34,400 | 1.68% | 1,160 | 1,180 | 1,158 | 1,179 | 5,500 | ▼ | -0.11% |
| 2024-05-14 | 4444 | インフォネ | 32,100 | 1.57% | 1,160 | 1,210 | 1,160 | 1,210 | 17,900 | ▼ | -0.1% |
| 2024-05-20 | 4444 | インフォネ | 29,600 | 1.45% | 1,195 | 1,241 | 1,195 | 1,222 | 6,000 | ▼ | -0.12% |
| 2024-05-24 | 4444 | インフォネ | 27,900 | 1.36% | 1,151 | 1,183 | 1,130 | 1,164 | 7,300 | ▼ | -0.08% |
| 2024-05-30 | 4444 | インフォネ | 25,900 | 1.27% | 1,130 | 1,165 | 1,106 | 1,156 | 5,300 | ▼ | -0.09% |
| 2024-06-04 | 4444 | インフォネ | 24,400 | 1.19% | 1,170 | 1,199 | 1,170 | 1,198 | 3,800 | ▼ | -0.08% |
| 2024-06-13 | 4444 | インフォネ | 22,000 | 1.07% | 1,211 | 1,228 | 1,168 | 1,217 | 3,200 | ▼ | -0.11% |
| 2024-06-17 | 4444 | インフォネ | 19,200 | 0.94% | 1,180 | 1,206 | 1,125 | 1,174 | 4,900 | ▼ | -0.13% |
| 2024-06-18 | 4444 | インフォネ | 17,800 | 0.87% | 1,179 | 1,189 | 1,148 | 1,167 | 3,300 | ▼ | -0.06% |
| 2024-06-20 | 4444 | インフォネ | 15,600 | 0.76% | 1,180 | 1,217 | 1,180 | 1,202 | 2,900 | ▼ | -0.1% |
| 2024-06-26 | 4444 | インフォネ | 14,000 | 0.68% | 1,220 | 1,222 | 1,201 | 1,219 | 3,900 | ▼ | -0.07% |
| 2024-07-05 | 4444 | インフォネ | 10,800 | 0.52% | 1,160 | 1,200 | 1,120 | 1,188 | 4,500 | ▼ | -0.16% |
| 2024-07-05 | 4444 | インフォネ | 10,800 | 0.52% | 1,160 | 1,200 | 1,120 | 1,188 | 4,500 | ▼ | -0.16% |
| 2024-07-08 | 4444 | インフォネ | 9,300 | 0.45% | 1,179 | 1,199 | 1,171 | 1,188 | 4,700 | ▼ | -0.07% |
| 2024-03-01 | 4448 | ｋｕｂｅｌｌ | 264,320 | 0.65% | 535 | 555 | 528 | 531 | 401,100 | ▼ | -0.13% |
| 2024-03-05 | 4448 | ｋｕｂｅｌｌ | 312,320 | 0.76% | 497 | 497 | 448 | 451 | 1,185,700 | ▲ | 0.1% |
| 2024-03-06 | 4448 | ｋｕｂｅｌｌ | 275,320 | 0.67% | 450 | 483 | 448 | 477 | 826,900 | ▼ | -0.08% |
| 2024-03-07 | 4448 | ｋｕｂｅｌｌ | 288,620 | 0.70% | 471 | 471 | 452 | 453 | 603,100 | ▲ | 0.02% |
| 2024-03-11 | 4448 | ｋｕｂｅｌｌ | 226,420 | 0.55% | 454 | 468 | 450 | 456 | 586,200 | ▼ | -0.14% |
| 2024-03-14 | 4448 | ｋｕｂｅｌｌ | 271,820 | 0.66% | 455 | 465 | 449 | 460 | 264,700 | ▲ | 0.1% |
| 2024-03-18 | 4448 | ｋｕｂｅｌｌ | 243,620 | 0.59% | 442 | 448 | 437 | 447 | 315,500 | ▼ | -0.07% |
| 2024-03-19 | 4448 | ｋｕｂｅｌｌ | 293,820 | 0.72% | 439 | 442 | 427 | 434 | 543,800 | ▲ | 0.13% |
| 2024-03-21 | 4448 | ｋｕｂｅｌｌ | 228,020 | 0.56% | 437 | 487 | 437 | 482 | 986,600 | ▼ | -0.15% |
| 2024-03-26 | 4448 | ｋｕｂｅｌｌ | 193,320 | 0.47% | 477 | 477 | 457 | 464 | 588,100 | ▼ | -0.09% |
| 2024-05-15 | 4449 | ギフティ | 512,623 | 1.74% | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 | ▲ | 1.36% |
| 2024-05-16 | 4449 | ギフティ | 876,223 | 2.97% | 1,193 | 1,224 | 1,139 | 1,148 | 739,800 | ▲ | 1.23% |
| 2024-05-17 | 4449 | ギフティ | 884,823 | 3.00% | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 | ▲ | 0.02% |
| 2024-05-21 | 4449 | ギフティ | 943,723 | 3.20% | 1,138 | 1,149 | 1,105 | 1,105 | 267,300 | ▲ | 0.2% |
| 2024-05-22 | 4449 | ギフティ | 983,923 | 3.34% | 1,100 | 1,102 | 1,055 | 1,055 | 434,200 | ▲ | 0.13% |
| 2024-05-24 | 4449 | ギフティ | 969,023 | 3.29% | 1,045 | 1,081 | 1,030 | 1,065 | 257,800 | ▼ | -0.04% |
| 2024-05-27 | 4449 | ギフティ | 739,923 | 2.51% | 1,062 | 1,080 | 1,047 | 1,074 | 210,900 | ▼ | -0.78% |
| 2024-05-28 | 4449 | ギフティ | 778,223 | 2.64% | 1,092 | 1,138 | 1,089 | 1,111 | 560,000 | ▲ | 0.13% |
| 2024-05-29 | 4449 | ギフティ | 799,623 | 2.71% | 1,100 | 1,101 | 1,049 | 1,051 | 446,800 | ▲ | 0.06% |
| 2024-05-30 | 4449 | ギフティ | 835,823 | 2.83% | 1,026 | 1,056 | 1,025 | 1,032 | 396,000 | ▲ | 0.12% |
| 2024-05-31 | 4449 | ギフティ | 818,823 | 2.78% | 1,032 | 1,049 | 1,008 | 1,023 | 454,100 | ▼ | -0.05% |
| 2024-06-04 | 4449 | ギフティ | 751,623 | 2.55% | 1,016 | 1,073 | 1,010 | 1,021 | 591,600 | ▼ | -0.23% |
| 2024-06-05 | 4449 | ギフティ | 695,123 | 2.36% | 1,035 | 1,075 | 1,024 | 1,046 | 546,800 | ▼ | -0.18% |
| 2024-06-14 | 4449 | ギフティ | 712,223 | 2.41% | 1,130 | 1,171 | 1,109 | 1,160 | 450,600 | ▲ | 0.05% |
| 2024-06-17 | 4449 | ギフティ | 748,723 | 2.54% | 1,148 | 1,151 | 1,106 | 1,109 | 442,400 | ▲ | 0.12% |
| 2024-06-24 | 4449 | ギフティ | 731,923 | 2.48% | 1,130 | 1,142 | 1,113 | 1,135 | 205,700 | ▼ | -0.06% |
| 2024-07-01 | 4449 | ギフティ | 768,423 | 2.61% | 1,124 | 1,124 | 1,051 | 1,051 | 452,100 | ▲ | 0.12% |
| 2024-07-02 | 4449 | ギフティ | 761,523 | 2.58% | 1,050 | 1,058 | 1,019 | 1,026 | 329,600 | ▼ | -0.02% |
| 2024-07-05 | 4449 | ギフティ | 688,623 | 2.33% | 1,015 | 1,051 | 1,015 | 1,047 | 274,300 | ▼ | -0.25% |
| 2024-07-05 | 4449 | ギフティ | 688,623 | 2.33% | 1,015 | 1,051 | 1,015 | 1,047 | 274,300 | ▼ | -0.25% |
| 2024-07-10 | 4449 | ギフティ | 676,423 | 2.29% | 1,026 | 1,047 | 1,018 | 1,031 | 162,700 | ▼ | -0.04% |
| 2024-07-11 | 4449 | ギフティ | 683,623 | 2.32% | 1,031 | 1,041 | 1,015 | 1,023 | 157,200 | ▲ | 0.02% |
| 2024-07-12 | 4449 | ギフティ | 663,023 | 2.25% | 1,030 | 1,101 | 1,023 | 1,085 | 492,700 | ▼ | -0.06% |
| 2024-07-17 | 4449 | ギフティ | 639,523 | 2.17% | 1,125 | 1,163 | 1,123 | 1,162 | 301,200 | ▼ | -0.08% |
| 2024-07-19 | 4449 | ギフティ | 663,923 | 2.25% | 1,192 | 1,214 | 1,175 | 1,185 | 370,400 | ▲ | 0.08% |
| 2024-07-24 | 4449 | ギフティ | 680,423 | 2.31% | 1,155 | 1,173 | 1,133 | 1,133 | 236,000 | ▲ | 0.06% |
| 2024-07-31 | 4449 | ギフティ | 671,523 | 2.28% | 1,168 | 1,196 | 1,155 | 1,196 | 183,500 | ▼ | -0.03% |
| 2024-08-09 | 4449 | ギフティ | 678,723 | 2.30% | 984 | 1,027 | 975 | 1,007 | 325,500 | ▲ | 0.02% |
| 2024-08-15 | 4449 | ギフティ | 714,823 | 2.42% | 1,050 | 1,051 | 958 | 1,041 | 1,064,600 | ▲ | 0.12% |
| 2024-08-16 | 4449 | ギフティ | 701,523 | 2.38% | 1,070 | 1,122 | 1,070 | 1,101 | 716,800 | ▼ | -0.04% |
| 2024-08-20 | 4449 | ギフティ | 673,023 | 2.28% | 1,111 | 1,174 | 1,106 | 1,160 | 464,300 | ▼ | -0.1% |
| 2024-08-22 | 4449 | ギフティ | 641,023 | 2.17% | 1,194 | 1,225 | 1,183 | 1,206 | 548,400 | ▼ | -0.1% |
| 2024-09-03 | 4449 | ギフティ | 531,823 | 1.80% | 1,233 | 1,307 | 1,224 | 1,295 | 419,000 | ▼ | -0.18% |
| 2024-09-04 | 4449 | ギフティ | 497,523 | 1.68% | 1,233 | 1,250 | 1,181 | 1,190 | 535,600 | ▼ | -0.12% |
| 2024-09-05 | 4449 | ギフティ | 425,623 | 1.44% | 1,177 | 1,202 | 1,117 | 1,123 | 765,400 | ▼ | -0.24% |
| 2024-09-06 | 4449 | ギフティ | 363,223 | 1.23% | 1,139 | 1,172 | 1,118 | 1,132 | 401,700 | ▼ | -0.2% |
| 2024-09-10 | 4449 | ギフティ | 341,923 | 1.16% | 1,206 | 1,210 | 1,141 | 1,141 | 507,400 | ▼ | -0.07% |
| 2024-09-11 | 4449 | ギフティ | 312,323 | 1.06% | 1,136 | 1,144 | 1,088 | 1,098 | 331,700 | ▼ | -0.09% |
| 2024-09-17 | 4449 | ギフティ | 287,623 | 0.97% | 1,095 | 1,101 | 1,066 | 1,082 | 233,500 | ▼ | -0.09% |
| 2024-09-19 | 4449 | ギフティ | 304,023 | 1.03% | 1,084 | 1,163 | 1,084 | 1,142 | 365,300 | ▲ | 0.06% |
| 2024-09-25 | 4449 | ギフティ | 328,323 | 1.11% | 1,097 | 1,124 | 1,095 | 1,102 | 183,300 | ▲ | 0.08% |
| 2024-09-26 | 4449 | ギフティ | 323,123 | 1.09% | 1,100 | 1,126 | 1,096 | 1,122 | 248,300 | ▼ | -0.02% |
| 2024-10-02 | 4449 | ギフティ | 329,123 | 1.11% | 1,026 | 1,031 | 1,009 | 1,015 | 289,900 | ▲ | 0.02% |
| 2024-10-08 | 4449 | ギフティ | 316,823 | 1.07% | 991 | 995 | 968 | 982 | 472,800 | ▼ | -0.04% |
| 2024-10-09 | 4449 | ギフティ | 331,323 | 1.12% | 980 | 993 | 970 | 975 | 289,600 | ▲ | 0.05% |
| 2024-10-15 | 4449 | ギフティ | 372,723 | 1.26% | 1,015 | 1,029 | 976 | 991 | 470,400 | ▲ | 0.13% |
| 2024-10-16 | 4449 | ギフティ | 407,723 | 1.38% | 985 | 996 | 964 | 964 | 313,500 | ▲ | 0.11% |
| 2024-10-17 | 4449 | ギフティ | 426,623 | 1.44% | 959 | 962 | 933 | 939 | 397,100 | ▲ | 0.06% |
| 2024-10-21 | 4449 | ギフティ | 445,623 | 1.51% | 930 | 943 | 905 | 909 | 456,400 | ▲ | 0.07% |
| 2024-10-22 | 4449 | ギフティ | 474,723 | 1.61% | 907 | 920 | 868 | 870 | 510,500 | ▲ | 0.1% |
| 2024-10-23 | 4449 | ギフティ | 539,623 | 1.83% | 877 | 897 | 873 | 892 | 333,400 | ▲ | 0.21% |
| 2024-10-25 | 4449 | ギフティ | 562,923 | 1.91% | 875 | 883 | 860 | 873 | 273,300 | ▲ | 0.07% |
| 2024-11-05 | 4449 | ギフティ | 592,823 | 2.01% | 923 | 929 | 905 | 913 | 146,300 | ▲ | 0.09% |
| 2024-11-14 | 4449 | ギフティ | 574,923 | 1.95% | 946 | 955 | 928 | 942 | 439,600 | ▼ | -0.05% |
| 2024-11-15 | 4449 | ギフティ | 559,823 | 1.89% | 1,062 | 1,092 | 1,053 | 1,092 | 1,164,500 | ▼ | -0.06% |
| 2024-11-18 | 4449 | ギフティ | 507,623 | 1.72% | 1,122 | 1,255 | 1,100 | 1,255 | 3,208,900 | ▼ | -0.16% |
| 2024-11-19 | 4449 | ギフティ | 446,023 | 1.51% | 1,255 | 1,291 | 1,244 | 1,266 | 1,305,500 | ▼ | -0.2% |
| 2024-11-20 | 4449 | ギフティ | 411,623 | 1.39% | 1,257 | 1,359 | 1,257 | 1,297 | 1,207,700 | ▼ | -0.12% |
| 2024-11-21 | 4449 | ギフティ | 369,823 | 1.25% | 1,319 | 1,349 | 1,305 | 1,317 | 711,800 | ▼ | -0.13% |
| 2024-11-22 | 4449 | ギフティ | 338,423 | 1.14% | 1,300 | 1,349 | 1,297 | 1,323 | 505,900 | ▼ | -0.11% |
| 2024-11-26 | 4449 | ギフティ | 360,123 | 1.22% | 1,431 | 1,444 | 1,385 | 1,415 | 797,200 | ▲ | 0.08% |
| 2024-11-29 | 4449 | ギフティ | 338,823 | 1.14% | 1,381 | 1,402 | 1,367 | 1,385 | 392,400 | ▼ | -0.08% |
| 2024-12-02 | 4449 | ギフティ | 309,623 | 1.05% | 1,400 | 1,411 | 1,344 | 1,395 | 515,800 | ▼ | -0.08% |
| 2024-12-06 | 4449 | ギフティ | 263,923 | 0.89% | 1,376 | 1,388 | 1,287 | 1,293 | 666,700 | ▼ | -0.16% |
| 2024-12-09 | 4449 | ギフティ | 218,223 | 0.74% | 1,285 | 1,350 | 1,280 | 1,335 | 362,300 | ▼ | -0.15% |
| 2024-12-17 | 4449 | ギフティ | 237,523 | 0.80% | 1,315 | 1,357 | 1,290 | 1,345 | 398,200 | ▲ | 0.06% |
| 2024-12-18 | 4449 | ギフティ | 273,023 | 0.92% | 1,338 | 1,360 | 1,316 | 1,340 | 287,600 | ▲ | 0.12% |
| 2024-12-20 | 4449 | ギフティ | 298,723 | 1.01% | 1,311 | 1,350 | 1,310 | 1,322 | 311,600 | ▲ | 0.08% |
| 2024-12-27 | 4449 | ギフティ | 328,123 | 1.11% | 1,284 | 1,317 | 1,284 | 1,292 | 217,600 | ▲ | 0.1% |
| 2024-12-30 | 4449 | ギフティ | 313,523 | 1.06% | 1,285 | 1,338 | 1,269 | 1,296 | 410,800 | ▼ | -0.05% |
| 2025-01-06 | 4449 | ギフティ | 324,623 | 1.10% | 1,312 | 1,327 | 1,276 | 1,279 | 371,800 | ▲ | 0.04% |
| 2025-01-07 | 4449 | ギフティ | 319,423 | 1.08% | 1,302 | 1,310 | 1,284 | 1,303 | 237,100 | ▼ | -0.02% |
| 2025-01-10 | 4449 | ギフティ | 292,023 | 0.99% | 1,268 | 1,292 | 1,260 | 1,278 | 106,000 | ▼ | -0.09% |
| 2025-01-14 | 4449 | ギフティ | 301,923 | 1.02% | 1,269 | 1,292 | 1,261 | 1,262 | 211,200 | ▲ | 0.03% |
| 2025-01-15 | 4449 | ギフティ | 286,523 | 0.97% | 1,251 | 1,256 | 1,222 | 1,240 | 301,300 | ▼ | -0.05% |
| 2025-01-16 | 4449 | ギフティ | 262,923 | 0.89% | 1,249 | 1,305 | 1,249 | 1,276 | 262,800 | ▼ | -0.07% |
| 2025-01-24 | 4449 | ギフティ | 233,723 | 0.78% | 1,323 | 1,346 | 1,313 | 1,342 | 296,200 | ▼ | -0.1% |
| 2025-02-05 | 4449 | ギフティ | 206,323 | 0.69% | 1,370 | 1,396 | 1,360 | 1,396 | 291,100 | ▼ | -0.09% |
| 2025-02-05 | 4449 | ギフティ | 206,323 | 0.69% | 1,370 | 1,396 | 1,360 | 1,396 | 291,100 | ▼ | -0.09% |
| 2025-02-12 | 4449 | ギフティ | 174,123 | 0.58% | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 | ▼ | -0.1% |
| 2025-02-12 | 4449 | ギフティ | 174,123 | 0.58% | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 | ▼ | -0.1% |
| 2025-02-18 | 4449 | ギフティ | 146,823 | 0.49% | 1,386 | 1,416 | 1,367 | 1,393 | 307,600 | ▼ | -0.08% |
| 2025-02-20 | 4449 | ギフティ | 151,523 | 0.51% | 1,558 | 1,599 | 1,502 | 1,537 | 1,094,300 | ▲ | 0.02% |
| 2025-02-25 | 4449 | ギフティ | 188,523 | 0.63% | 1,489 | 1,544 | 1,471 | 1,515 | 364,700 | ▲ | 0.12% |
| 2025-02-28 | 4449 | ギフティ | 218,823 | 0.73% | 1,438 | 1,457 | 1,407 | 1,420 | 269,800 | ▲ | 0.09% |
| 2025-03-04 | 4449 | ギフティ | 245,523 | 0.82% | 1,451 | 1,464 | 1,387 | 1,436 | 413,600 | ▲ | 0.08% |
| 2025-03-10 | 4449 | ギフティ | 231,423 | 0.78% | 1,364 | 1,406 | 1,355 | 1,397 | 303,400 | ▼ | -0.03% |
| 2025-03-13 | 4449 | ギフティ | 199,623 | 0.67% | 1,480 | 1,497 | 1,447 | 1,458 | 354,100 | ▼ | -0.1% |
| 2025-04-08 | 4449 | ギフティ | 154,323 | 0.52% | 1,267 | 1,322 | 1,267 | 1,288 | 303,800 | ▼ | -0.15% |
| 2025-04-09 | 4449 | ギフティ | 137,723 | 0.46% | 1,258 | 1,268 | 1,213 | 1,255 | 363,100 | ▼ | -0.06% |
| 2025-04-11 | 4449 | ギフティ | 148,723 | 0.50% | 1,372 | 1,450 | 1,341 | 1,450 | 263,500 | ▲ | 0.03% |
| 2025-04-16 | 4449 | ギフティ | 144,423 | 0.48% | 1,495 | 1,501 | 1,420 | 1,440 | 223,700 | ▼ | -0.02% |
| 2025-06-03 | 4449 | ギフティ | 155,123 | 0.52% | 1,805 | 1,866 | 1,797 | 1,812 | 435,700 | ▲ | 0.09% |
| 2024-07-01 | 4475 | ＨＥＮＮＧＥ | 197,454 | 0.60% | 946 | 946 | 890 | 890 | 799,200 | ▲ | 0.38% |
| 2024-07-02 | 4475 | ＨＥＮＮＧＥ | 192,254 | 0.59% | 891 | 903 | 878 | 897 | 363,500 | ▼ | -0.01% |
| 2024-07-03 | 4475 | ＨＥＮＮＧＥ | 200,554 | 0.61% | 889 | 915 | 888 | 908 | 281,800 | ▲ | 0.02% |
| 2024-07-04 | 4475 | ＨＥＮＮＧＥ | 185,254 | 0.57% | 914 | 930 | 901 | 920 | 281,600 | ▼ | -0.04% |
| 2024-07-08 | 4475 | ＨＥＮＮＧＥ | 156,654 | 0.48% | 928 | 941 | 926 | 935 | 208,400 | ▼ | -0.08% |
| 2024-07-10 | 4475 | ＨＥＮＮＧＥ | 171,554 | 0.52% | 936 | 946 | 909 | 912 | 328,200 | ▲ | 0.04% |
| 2024-07-12 | 4475 | ＨＥＮＮＧＥ | 203,454 | 0.62% | 923 | 1,019 | 921 | 1,018 | 1,223,400 | ▲ | 0.09% |
| 2024-07-16 | 4475 | ＨＥＮＮＧＥ | 272,954 | 0.83% | 1,031 | 1,072 | 1,030 | 1,060 | 1,058,000 | ▲ | 0.2% |
| 2024-07-17 | 4475 | ＨＥＮＮＧＥ | 313,054 | 0.96% | 1,048 | 1,102 | 1,038 | 1,082 | 1,383,000 | ▲ | 0.13% |
| 2024-07-18 | 4475 | ＨＥＮＮＧＥ | 339,454 | 1.04% | 1,069 | 1,116 | 1,066 | 1,099 | 856,400 | ▲ | 0.08% |
| 2024-07-22 | 4475 | ＨＥＮＮＧＥ | 318,654 | 0.98% | 1,082 | 1,090 | 1,047 | 1,088 | 451,200 | ▼ | -0.06% |
| 2024-07-23 | 4475 | ＨＥＮＮＧＥ | 325,954 | 1.00% | 1,103 | 1,127 | 1,071 | 1,078 | 577,200 | ▲ | 0.02% |
| 2024-07-24 | 4475 | ＨＥＮＮＧＥ | 323,754 | 0.99% | 1,069 | 1,107 | 1,051 | 1,054 | 445,100 | ▼ | -0.01% |
| 2024-07-25 | 4475 | ＨＥＮＮＧＥ | 347,554 | 1.06% | 1,034 | 1,080 | 1,029 | 1,058 | 572,900 | ▲ | 0.07% |
| 2024-07-29 | 4475 | ＨＥＮＮＧＥ | 357,754 | 1.10% | 1,069 | 1,085 | 1,036 | 1,082 | 522,000 | ▲ | 0.04% |
| 2024-08-01 | 4475 | ＨＥＮＮＧＥ | 393,854 | 1.21% | 1,053 | 1,078 | 1,028 | 1,038 | 409,000 | ▲ | 0.1% |
| 2024-08-05 | 4475 | ＨＥＮＮＧＥ | 435,954 | 1.34% | 884 | 923 | 826 | 842 | 1,001,000 | ▲ | 0.13% |
| 2024-08-06 | 4475 | ＨＥＮＮＧＥ | 455,154 | 1.40% | 887 | 921 | 875 | 913 | 649,400 | ▲ | 0.05% |
| 2024-08-07 | 4475 | ＨＥＮＮＧＥ | 490,454 | 1.50% | 898 | 962 | 894 | 926 | 692,900 | ▲ | 0.1% |
| 2024-08-08 | 4475 | ＨＥＮＮＧＥ | 528,554 | 1.62% | 928 | 997 | 921 | 976 | 601,600 | ▲ | 0.12% |
| 2024-08-09 | 4475 | ＨＥＮＮＧＥ | 607,654 | 1.86% | 995 | 1,001 | 954 | 974 | 790,100 | ▲ | 0.24% |
| 2024-08-13 | 4475 | ＨＥＮＮＧＥ | 621,954 | 1.91% | 884 | 897 | 825 | 862 | 2,717,500 | ▲ | 0.04% |
| 2024-08-15 | 4475 | ＨＥＮＮＧＥ | 653,754 | 2.01% | 926 | 926 | 886 | 888 | 1,127,000 | ▲ | 0.09% |
| 2024-08-16 | 4475 | ＨＥＮＮＧＥ | 591,754 | 1.82% | 903 | 950 | 884 | 948 | 1,039,200 | ▼ | -0.18% |
| 2024-08-20 | 4475 | ＨＥＮＮＧＥ | 553,154 | 1.70% | 931 | 982 | 931 | 957 | 729,500 | ▼ | -0.12% |
| 2024-08-21 | 4475 | ＨＥＮＮＧＥ | 539,854 | 1.66% | 949 | 970 | 933 | 943 | 472,000 | ▼ | -0.04% |
| 2024-08-23 | 4475 | ＨＥＮＮＧＥ | 514,354 | 1.58% | 990 | 1,030 | 969 | 1,030 | 784,800 | ▼ | -0.07% |
| 2024-09-03 | 4475 | ＨＥＮＮＧＥ | 422,054 | 1.29% | 1,138 | 1,226 | 1,138 | 1,200 | 1,543,600 | ▼ | -0.08% |
| 2024-09-04 | 4475 | ＨＥＮＮＧＥ | 423,454 | 1.30% | 1,150 | 1,178 | 1,101 | 1,118 | 1,226,200 | ▲ | 0.01% |
| 2024-09-06 | 4475 | ＨＥＮＮＧＥ | 374,154 | 1.15% | 1,160 | 1,179 | 1,078 | 1,090 | 760,200 | ▼ | -0.15% |
| 2024-09-09 | 4475 | ＨＥＮＮＧＥ | 298,254 | 0.91% | 1,030 | 1,128 | 1,030 | 1,120 | 737,000 | ▼ | -0.23% |
| 2024-09-10 | 4475 | ＨＥＮＮＧＥ | 290,854 | 0.89% | 1,130 | 1,145 | 1,107 | 1,121 | 421,500 | ▼ | -0.02% |
| 2024-09-13 | 4475 | ＨＥＮＮＧＥ | 250,154 | 0.76% | 1,107 | 1,122 | 1,075 | 1,114 | 510,600 | ▼ | -0.13% |
| 2024-09-18 | 4475 | ＨＥＮＮＧＥ | 220,554 | 0.67% | 1,105 | 1,146 | 1,063 | 1,083 | 642,500 | ▼ | -0.08% |
| 2024-09-19 | 4475 | ＨＥＮＮＧＥ | 179,354 | 0.55% | 1,098 | 1,141 | 1,098 | 1,121 | 535,400 | ▼ | -0.12% |
| 2024-09-24 | 4475 | ＨＥＮＮＧＥ | 150,854 | 0.46% | 1,101 | 1,103 | 1,063 | 1,070 | 536,200 | ▼ | -0.09% |
| 2024-10-07 | 4475 | ＨＥＮＮＧＥ | 165,854 | 0.51% | 1,141 | 1,180 | 1,115 | 1,123 | 554,300 | ▲ | 0.18% |
| 2024-10-08 | 4475 | ＨＥＮＮＧＥ | 227,054 | 0.69% | 1,105 | 1,111 | 1,073 | 1,081 | 473,400 | ▲ | 0.17% |
| 2024-10-09 | 4475 | ＨＥＮＮＧＥ | 175,654 | 0.54% | 1,087 | 1,154 | 1,087 | 1,154 | 541,800 | ▼ | -0.14% |
| 2024-10-16 | 4475 | ＨＥＮＮＧＥ | 159,054 | 0.48% | 1,155 | 1,185 | 1,151 | 1,164 | 341,900 | ▼ | -0.06% |
| 2024-10-22 | 4475 | ＨＥＮＮＧＥ | 183,954 | 0.56% | 1,200 | 1,200 | 1,088 | 1,089 | 1,095,200 | ▲ | 0.29% |
| 2024-10-23 | 4475 | ＨＥＮＮＧＥ | 215,454 | 0.66% | 1,080 | 1,085 | 1,049 | 1,057 | 537,700 | ▲ | 0.09% |
| 2024-10-24 | 4475 | ＨＥＮＮＧＥ | 259,554 | 0.79% | 1,050 | 1,073 | 1,038 | 1,060 | 338,100 | ▲ | 0.13% |
| 2024-10-25 | 4475 | ＨＥＮＮＧＥ | 302,954 | 0.93% | 1,055 | 1,065 | 1,010 | 1,032 | 475,600 | ▲ | 0.14% |
| 2024-10-29 | 4475 | ＨＥＮＮＧＥ | 275,554 | 0.84% | 1,079 | 1,123 | 1,064 | 1,113 | 332,600 | ▼ | -0.09% |
| 2024-11-01 | 4475 | ＨＥＮＮＧＥ | 259,354 | 0.79% | 1,103 | 1,120 | 1,089 | 1,104 | 204,100 | ▼ | -0.04% |
| 2024-11-06 | 4475 | ＨＥＮＮＧＥ | 289,254 | 0.88% | 1,153 | 1,170 | 1,138 | 1,152 | 470,500 | ▲ | 0.08% |
| 2024-11-07 | 4475 | ＨＥＮＮＧＥ | 315,854 | 0.97% | 1,162 | 1,187 | 1,154 | 1,172 | 569,800 | ▲ | 0.08% |
| 2024-11-11 | 4475 | ＨＥＮＮＧＥ | 206,170 | 0.63% | 1,446 | 1,536 | 1,427 | 1,536 | 1,654,100 | ▼ | -0.34% |
| 2024-11-12 | 4475 | ＨＥＮＮＧＥ | 0 | 0.00% | 1,554 | 1,635 | 1,489 | 1,560 | 2,941,400 | ▼ | -0.63% |
| 2024-09-06 | 4476 | ＡＩクロス | 21,700 | 0.53% | 1,611 | 1,619 | 1,591 | 1,596 | 45,800 | ▲ | 0.11% |
| 2024-09-09 | 4476 | ＡＩクロス | 27,400 | 0.67% | 1,565 | 1,592 | 1,555 | 1,592 | 50,200 | ▲ | 0.14% |
| 2024-09-10 | 4476 | ＡＩクロス | 29,200 | 0.72% | 1,595 | 1,620 | 1,571 | 1,616 | 45,400 | ▲ | 0.04% |
| 2024-09-12 | 4476 | ＡＩクロス | 33,300 | 0.82% | 1,590 | 1,611 | 1,569 | 1,584 | 33,100 | ▲ | 0.09% |
| 2024-09-17 | 4476 | ＡＩクロス | 39,400 | 0.97% | 1,575 | 1,594 | 1,571 | 1,586 | 44,000 | ▲ | 0.15% |
| 2024-09-26 | 4476 | ＡＩクロス | 35,200 | 0.87% | 1,710 | 1,720 | 1,670 | 1,677 | 36,600 | ▼ | -0.09% |
| 2024-09-27 | 4476 | ＡＩクロス | 25,700 | 0.63% | 1,688 | 1,749 | 1,688 | 1,725 | 58,100 | ▼ | -0.24% |
| 2024-09-30 | 4476 | ＡＩクロス | 17,400 | 0.43% | 1,698 | 1,784 | 1,682 | 1,752 | 55,300 | ▼ | -0.2% |
| 2024-11-01 | 4476 | ＡＩクロス | 22,400 | 0.55% | 1,778 | 1,802 | 1,747 | 1,767 | 33,000 | ▲ | 0.12% |
| 2024-11-06 | 4476 | ＡＩクロス | 26,100 | 0.64% | 1,789 | 1,795 | 1,780 | 1,795 | 15,600 | ▲ | 0.08% |
| 2024-11-07 | 4476 | ＡＩクロス | 28,300 | 0.70% | 1,795 | 1,807 | 1,782 | 1,797 | 19,300 | ▲ | 0.05% |
| 2024-11-12 | 4476 | ＡＩクロス | 34,500 | 0.85% | 1,802 | 1,816 | 1,785 | 1,805 | 25,400 | ▲ | 0.15% |
| 2024-12-25 | 4476 | ＡＩクロス | 36,600 | 0.90% | 1,852 | 1,852 | 1,838 | 1,838 | 54,900 | ▲ | 0.05% |
| 2025-01-06 | 4476 | ＡＩクロス | 41,600 | 1.03% | 1,654 | 1,655 | 1,613 | 1,632 | 54,100 | ▲ | 0.13% |
| 2025-01-07 | 4476 | ＡＩクロス | 49,700 | 1.23% | 1,630 | 1,635 | 1,601 | 1,606 | 70,100 | ▲ | 0.19% |
| 2025-01-17 | 4476 | ＡＩクロス | 47,700 | 1.18% | 1,589 | 1,615 | 1,567 | 1,615 | 27,500 | ▼ | -0.05% |
| 2025-01-22 | 4476 | ＡＩクロス | 42,200 | 1.04% | 1,618 | 1,670 | 1,616 | 1,644 | 52,100 | ▼ | -0.13% |
| 2025-01-24 | 4476 | ＡＩクロス | 39,800 | 0.98% | 1,580 | 1,606 | 1,577 | 1,593 | 22,400 | ▼ | -0.06% |
| 2025-01-28 | 4476 | ＡＩクロス | 36,000 | 0.89% | 1,607 | 1,655 | 1,605 | 1,648 | 24,200 | ▼ | -0.08% |
| 2025-02-25 | 4476 | ＡＩクロス | 36,600 | 0.90% | 1,570 | 1,573 | 1,559 | 1,565 | 25,400 | ▲ | 0.01% |
| 2025-03-13 | 4476 | ＡＩクロス | 35,100 | 0.86% | 1,615 | 1,629 | 1,610 | 1,629 | 16,600 | ▼ | -0.04% |
| 2025-03-25 | 4476 | ＡＩクロス | 31,900 | 0.79% | 1,663 | 1,674 | 1,654 | 1,656 | 11,700 | ▼ | -0.06% |
| 2025-04-01 | 4476 | ＡＩクロス | 32,800 | 0.81% | 1,726 | 1,726 | 1,676 | 1,697 | 26,000 | ▲ | 0.02% |
| 2025-04-07 | 4476 | ＡＩクロス | 31,100 | 0.77% | 1,415 | 1,524 | 1,412 | 1,469 | 42,000 | ▼ | -0.04% |
| 2025-04-08 | 4476 | ＡＩクロス | 27,800 | 0.68% | 1,600 | 1,617 | 1,539 | 1,598 | 29,900 | ▼ | -0.08% |
| 2025-04-09 | 4476 | ＡＩクロス | 28,900 | 0.71% | 1,573 | 1,573 | 1,505 | 1,515 | 36,600 | ▲ | 0.02% |
| 2025-04-10 | 4476 | ＡＩクロス | 27,100 | 0.67% | 1,635 | 1,635 | 1,584 | 1,605 | 20,400 | ▼ | -0.03% |
| 2025-04-14 | 4476 | ＡＩクロス | 24,000 | 0.59% | 1,655 | 1,666 | 1,648 | 1,650 | 14,500 | ▼ | -0.08% |
| 2025-04-17 | 4476 | ＡＩクロス | 19,300 | 0.47% | 1,661 | 1,684 | 1,661 | 1,684 | 6,000 | ▼ | -0.12% |
| 2024-03-04 | 4477 | ＢＡＳＥ | 705,206 | 0.61% | 336 | 339 | 320 | 329 | 5,767,000 | ▼ | -0.17% |
| 2024-03-06 | 4477 | ＢＡＳＥ | 873,706 | 0.75% | 316 | 337 | 314 | 331 | 4,391,200 | ▲ | 0.14% |
| 2024-03-08 | 4477 | ＢＡＳＥ | 771,506 | 0.66% | 316 | 319 | 312 | 313 | 2,415,400 | ▼ | -0.08% |
| 2024-03-11 | 4477 | ＢＡＳＥ | 675,806 | 0.58% | 308 | 313 | 307 | 309 | 2,201,700 | ▼ | -0.08% |
| 2024-03-15 | 4477 | ＢＡＳＥ | 704,606 | 0.61% | 311 | 314 | 307 | 310 | 1,283,700 | ▲ | 0.03% |
| 2024-03-18 | 4477 | ＢＡＳＥ | 662,206 | 0.57% | 314 | 321 | 313 | 318 | 1,756,700 | ▼ | -0.04% |
| 2024-03-19 | 4477 | ＢＡＳＥ | 276,606 | 0.24% | 317 | 318 | 306 | 310 | 2,872,500 | ▼ | -0.32% |
| 2024-08-02 | 4477 | ＢＡＳＥ | 599,072 | 0.51% | 240 | 240 | 231 | 232 | 4,333,400 | ▲ | 0.07% |
| 2024-08-05 | 4477 | ＢＡＳＥ | 570,172 | 0.49% | 215 | 224 | 190 | 194 | 7,346,900 | ▼ | -0.02% |
| 2024-08-06 | 4477 | ＢＡＳＥ | 729,372 | 0.63% | 216 | 230 | 214 | 230 | 3,955,800 | ▲ | 0.14% |
| 2024-08-07 | 4477 | ＢＡＳＥ | 986,372 | 0.85% | 238 | 240 | 217 | 222 | 11,630,200 | ▲ | 0.21% |
| 2024-08-13 | 4477 | ＢＡＳＥ | 883,172 | 0.76% | 226 | 228 | 221 | 224 | 3,378,900 | ▼ | -0.08% |
| 2024-08-14 | 4477 | ＢＡＳＥ | 658,372 | 0.56% | 226 | 234 | 225 | 232 | 3,219,500 | ▼ | -0.19% |
| 2024-08-20 | 4477 | ＢＡＳＥ | 438,872 | 0.37% | 234 | 243 | 233 | 241 | 3,385,600 | ▼ | -0.19% |
| 2024-08-23 | 4477 | ＢＡＳＥ | 581,672 | 0.50% | 251 | 252 | 246 | 252 | 2,245,900 | ▲ | 0.03% |
| 2024-08-26 | 4477 | ＢＡＳＥ | 235,372 | 0.20% | 259 | 272 | 258 | 270 | 5,336,700 | ▼ | -0.3% |
| 2024-10-07 | 4477 | ＢＡＳＥ | 650,772 | 0.56% | 237 | 237 | 233 | 234 | 1,540,100 | ▲ | 0.22% |
| 2024-10-08 | 4477 | ＢＡＳＥ | 789,872 | 0.68% | 233 | 233 | 229 | 230 | 2,111,200 | ▲ | 0.12% |
| 2024-10-10 | 4477 | ＢＡＳＥ | 663,672 | 0.57% | 235 | 238 | 232 | 234 | 1,389,500 | ▼ | -0.11% |
| 2024-10-17 | 4477 | ＢＡＳＥ | 698,972 | 0.60% | 231 | 234 | 229 | 229 | 1,793,200 | ▲ | 0.03% |
| 2024-10-21 | 4477 | ＢＡＳＥ | 656,672 | 0.56% | 228 | 236 | 227 | 236 | 1,375,400 | ▼ | -0.03% |
| 2024-10-22 | 4477 | ＢＡＳＥ | 964,172 | 0.83% | 235 | 235 | 227 | 227 | 2,662,200 | ▲ | 0.26% |
| 2024-10-23 | 4477 | ＢＡＳＥ | 1,073,572 | 0.92% | 227 | 229 | 224 | 224 | 1,742,400 | ▲ | 0.09% |
| 2024-10-24 | 4477 | ＢＡＳＥ | 1,213,272 | 1.04% | 222 | 228 | 222 | 228 | 1,475,000 | ▲ | 0.12% |
| 2024-10-25 | 4477 | ＢＡＳＥ | 1,567,672 | 1.35% | 228 | 230 | 220 | 220 | 2,953,400 | ▲ | 0.31% |
| 2024-10-28 | 4477 | ＢＡＳＥ | 1,234,972 | 1.06% | 220 | 230 | 218 | 229 | 1,731,400 | ▼ | -0.29% |
| 2024-10-29 | 4477 | ＢＡＳＥ | 1,074,272 | 0.92% | 231 | 239 | 230 | 238 | 1,900,300 | ▼ | -0.14% |
| 2024-10-30 | 4477 | ＢＡＳＥ | 1,184,672 | 1.02% | 238 | 240 | 233 | 239 | 1,655,400 | ▲ | 0.09% |
| 2024-10-31 | 4477 | ＢＡＳＥ | 1,280,272 | 1.10% | 237 | 240 | 236 | 239 | 1,096,100 | ▲ | 0.08% |
| 2024-11-01 | 4477 | ＢＡＳＥ | 1,398,272 | 1.20% | 235 | 239 | 234 | 236 | 1,805,800 | ▲ | 0.09% |
| 2024-11-06 | 4477 | ＢＡＳＥ | 1,609,672 | 1.38% | 240 | 245 | 237 | 241 | 3,905,300 | ▲ | 0.17% |
| 2024-11-07 | 4477 | ＢＡＳＥ | 1,719,572 | 1.48% | 255 | 255 | 233 | 237 | 7,920,300 | ▲ | 0.1% |
| 2024-11-13 | 4477 | ＢＡＳＥ | 1,478,972 | 1.27% | 248 | 264 | 247 | 262 | 4,665,000 | ▼ | -0.2% |
| 2024-11-14 | 4477 | ＢＡＳＥ | 1,627,072 | 1.40% | 261 | 263 | 257 | 257 | 2,732,200 | ▲ | 0.12% |
| 2024-11-15 | 4477 | ＢＡＳＥ | 1,754,072 | 1.51% | 254 | 264 | 251 | 260 | 3,665,000 | ▲ | 0.11% |
| 2024-11-19 | 4477 | ＢＡＳＥ | 1,577,072 | 1.36% | 266 | 282 | 264 | 282 | 4,459,200 | ▼ | -0.14% |
| 2024-11-20 | 4477 | ＢＡＳＥ | 1,808,872 | 1.56% | 284 | 298 | 284 | 287 | 6,179,200 | ▲ | 0.19% |
| 2024-11-21 | 4477 | ＢＡＳＥ | 1,648,672 | 1.42% | 284 | 308 | 284 | 307 | 6,635,700 | ▼ | -0.14% |
| 2024-11-22 | 4477 | ＢＡＳＥ | 1,526,972 | 1.31% | 304 | 313 | 302 | 308 | 4,923,800 | ▼ | -0.1% |
| 2024-11-25 | 4477 | ＢＡＳＥ | 1,406,272 | 1.21% | 317 | 329 | 313 | 323 | 6,622,500 | ▼ | -0.1% |
| 2024-11-26 | 4477 | ＢＡＳＥ | 1,304,972 | 1.12% | 324 | 335 | 318 | 335 | 5,587,800 | ▼ | -0.08% |
| 2024-11-27 | 4477 | ＢＡＳＥ | 1,195,972 | 1.03% | 338 | 338 | 320 | 336 | 6,414,400 | ▼ | -0.09% |
| 2024-11-28 | 4477 | ＢＡＳＥ | 1,127,572 | 0.97% | 329 | 348 | 326 | 336 | 6,789,700 | ▼ | -0.06% |
| 2024-11-29 | 4477 | ＢＡＳＥ | 911,572 | 0.78% | 334 | 349 | 332 | 341 | 6,077,100 | ▼ | -0.18% |
| 2024-12-02 | 4477 | ＢＡＳＥ | 614,872 | 0.53% | 336 | 344 | 331 | 339 | 6,129,500 | ▼ | -0.25% |
| 2024-12-03 | 4477 | ＢＡＳＥ | 516,572 | 0.44% | 340 | 352 | 325 | 338 | 9,623,100 | ▼ | -0.09% |
| 2024-12-04 | 4477 | ＢＡＳＥ | 580,672 | 0.50% | 344 | 351 | 337 | 341 | 5,804,300 | ▲ | 0.06% |
| 2024-12-09 | 4477 | ＢＡＳＥ | 900,772 | 0.77% | 340 | 349 | 335 | 343 | 3,730,400 | ▲ | 0.27% |
| 2024-12-10 | 4477 | ＢＡＳＥ | 1,594,072 | 1.37% | 335 | 335 | 319 | 320 | 6,707,800 | ▲ | 0.6% |
| 2024-12-11 | 4477 | ＢＡＳＥ | 1,933,572 | 1.66% | 317 | 323 | 309 | 319 | 5,425,000 | ▲ | 0.28% |
| 2024-12-12 | 4477 | ＢＡＳＥ | 1,583,672 | 1.36% | 323 | 333 | 321 | 326 | 3,593,300 | ▼ | -0.29% |
| 2024-12-16 | 4477 | ＢＡＳＥ | 1,939,072 | 1.67% | 334 | 335 | 322 | 328 | 2,710,800 | ▲ | 0.3% |
| 2024-12-18 | 4477 | ＢＡＳＥ | 2,018,672 | 1.74% | 322 | 329 | 318 | 320 | 2,396,900 | ▲ | 0.07% |
| 2024-12-19 | 4477 | ＢＡＳＥ | 2,165,172 | 1.86% | 315 | 318 | 307 | 311 | 3,489,600 | ▲ | 0.12% |
| 2024-12-23 | 4477 | ＢＡＳＥ | 2,216,872 | 1.91% | 308 | 314 | 305 | 307 | 2,367,000 | ▲ | 0.04% |
| 2024-12-24 | 4477 | ＢＡＳＥ | 2,173,772 | 1.87% | 306 | 309 | 297 | 306 | 2,574,900 | ▼ | -0.03% |
| 2024-12-26 | 4477 | ＢＡＳＥ | 1,968,772 | 1.69% | 307 | 311 | 302 | 307 | 2,278,200 | ▼ | -0.18% |
| 2024-12-27 | 4477 | ＢＡＳＥ | 1,705,372 | 1.47% | 327 | 339 | 323 | 339 | 8,491,900 | ▼ | -0.21% |
| 2024-12-30 | 4477 | ＢＡＳＥ | 1,831,372 | 1.58% | 339 | 345 | 323 | 325 | 4,803,900 | ▲ | 0.11% |
| 2025-01-06 | 4477 | ＢＡＳＥ | 2,067,872 | 1.78% | 324 | 328 | 315 | 315 | 2,218,000 | ▲ | 0.19% |
| 2025-01-14 | 4477 | ＢＡＳＥ | 1,959,272 | 1.69% | 313 | 315 | 307 | 309 | 1,463,400 | ▼ | -0.09% |
| 2025-01-15 | 4477 | ＢＡＳＥ | 2,003,772 | 1.73% | 308 | 311 | 303 | 306 | 1,605,200 | ▲ | 0.04% |
| 2025-01-16 | 4477 | ＢＡＳＥ | 2,259,572 | 1.95% | 307 | 311 | 304 | 304 | 1,419,000 | ▲ | 0.21% |
| 2025-01-17 | 4477 | ＢＡＳＥ | 2,457,572 | 2.12% | 306 | 312 | 300 | 311 | 2,200,400 | ▲ | 0.17% |
| 2025-01-23 | 4477 | ＢＡＳＥ | 2,658,472 | 2.28% | 301 | 305 | 298 | 300 | 1,617,700 | ▲ | 0.15% |
| 2025-01-24 | 4477 | ＢＡＳＥ | 2,525,572 | 2.16% | 300 | 313 | 299 | 312 | 2,178,100 | ▼ | -0.11% |
| 2025-01-27 | 4477 | ＢＡＳＥ | 2,268,272 | 1.94% | 314 | 321 | 310 | 318 | 1,918,700 | ▼ | -0.22% |
| 2025-01-28 | 4477 | ＢＡＳＥ | 2,103,372 | 1.80% | 320 | 334 | 320 | 330 | 2,421,700 | ▼ | -0.13% |
| 2025-01-29 | 4477 | ＢＡＳＥ | 1,761,372 | 1.51% | 336 | 349 | 335 | 342 | 4,876,600 | ▼ | -0.29% |
| 2025-01-30 | 4477 | ＢＡＳＥ | 1,499,072 | 1.28% | 342 | 347 | 339 | 347 | 3,184,900 | ▼ | -0.23% |
| 2025-01-31 | 4477 | ＢＡＳＥ | 1,379,772 | 1.18% | 348 | 354 | 343 | 349 | 2,567,900 | ▼ | -0.1% |
| 2025-01-31 | 4477 | ＢＡＳＥ | 1,379,772 | 1.18% | 348 | 354 | 343 | 349 | 2,567,900 | ▼ | -0.1% |
| 2025-02-04 | 4477 | ＢＡＳＥ | 1,491,572 | 1.28% | 348 | 359 | 348 | 354 | 4,285,100 | ▲ | 0.1% |
| 2025-02-04 | 4477 | ＢＡＳＥ | 1,491,572 | 1.28% | 348 | 359 | 348 | 354 | 4,285,100 | ▲ | 0.1% |
| 2025-02-10 | 4477 | ＢＡＳＥ | 1,723,472 | 1.48% | 365 | 372 | 361 | 366 | 4,368,300 | ▲ | 0.19% |
| 2025-02-10 | 4477 | ＢＡＳＥ | 1,723,472 | 1.48% | 365 | 372 | 361 | 366 | 4,368,300 | ▲ | 0.19% |
| 2025-02-13 | 4477 | ＢＡＳＥ | 1,628,672 | 1.39% | 367 | 367 | 357 | 366 | 2,963,900 | ▼ | -0.09% |
| 2025-02-13 | 4477 | ＢＡＳＥ | 1,628,672 | 1.39% | 367 | 367 | 357 | 366 | 2,963,900 | ▼ | -0.09% |
| 2025-02-14 | 4477 | ＢＡＳＥ | 1,735,272 | 1.49% | 360 | 365 | 357 | 360 | 3,080,400 | ▲ | 0.1% |
| 2025-02-17 | 4477 | ＢＡＳＥ | 612,672 | 0.52% | 398 | 439 | 398 | 434 | 19,905,900 | ▼ | -0.97% |
| 2025-02-18 | 4477 | ＢＡＳＥ | 0 | 0.00% | 435 | 441 | 412 | 423 | 10,632,300 | ▼ | -0.52% |
| 2025-03-03 | 4477 | ＢＡＳＥ | 1,587,342 | 1.36% | 387 | 393 | 375 | 381 | 8,416,900 | ▲ | 0.92% |
| 2025-03-04 | 4477 | ＢＡＳＥ | 2,399,642 | 2.06% | 381 | 382 | 364 | 368 | 4,861,100 | ▲ | 0.7% |
| 2025-03-05 | 4477 | ＢＡＳＥ | 2,522,042 | 2.16% | 372 | 388 | 361 | 381 | 7,872,300 | ▲ | 0.1% |
| 2025-03-06 | 4477 | ＢＡＳＥ | 2,802,242 | 2.40% | 381 | 391 | 374 | 387 | 8,261,800 | ▲ | 0.23% |
| 2025-03-07 | 4477 | ＢＡＳＥ | 2,970,342 | 2.55% | 385 | 390 | 381 | 384 | 6,601,400 | ▲ | 0.14% |
| 2025-03-10 | 4477 | ＢＡＳＥ | 1,637,642 | 1.40% | 416 | 463 | 414 | 454 | 31,151,500 | ▼ | -1.14% |
| 2025-03-11 | 4477 | ＢＡＳＥ | 460,742 | 0.39% | 471 | 511 | 448 | 510 | 52,927,200 | ▼ | -1% |
| 2025-03-12 | 4477 | ＢＡＳＥ | 2,028,342 | 1.74% | 500 | 538 | 496 | 524 | 34,335,800 | ▲ | 1.35% |
| 2025-03-13 | 4477 | ＢＡＳＥ | 1,667,542 | 1.43% | 528 | 538 | 497 | 508 | 20,003,000 | ▼ | -0.31% |
| 2025-03-14 | 4477 | ＢＡＳＥ | 1,614,442 | 1.38% | 511 | 530 | 487 | 524 | 18,055,600 | ▼ | -0.05% |
| 2025-03-17 | 4477 | ＢＡＳＥ | 1,418,042 | 1.21% | 522 | 530 | 511 | 517 | 9,357,200 | ▼ | -0.16% |
| 2025-03-18 | 4477 | ＢＡＳＥ | 548,942 | 0.47% | 521 | 531 | 516 | 519 | 11,904,300 | ▼ | -0.74% |
| 2025-05-15 | 4477 | ＢＡＳＥ | 2,358,342 | 2.01% | 415 | 452 | 415 | 427 | 5,221,300 | ▲ | 2% |
| 2025-05-16 | 4477 | ＢＡＳＥ | 2,287,042 | 1.95% | 424 | 430 | 420 | 428 | 1,244,600 | ▼ | -0.05% |
| 2025-05-22 | 4477 | ＢＡＳＥ | 2,238,142 | 1.89% | 407 | 415 | 406 | 413 | 1,335,100 | ▼ | -0.06% |
| 2025-05-26 | 4477 | ＢＡＳＥ | 2,016,742 | 1.71% | 401 | 406 | 397 | 398 | 2,155,100 | ▼ | -0.17% |
| 2025-05-27 | 4477 | ＢＡＳＥ | 1,892,742 | 1.60% | 398 | 398 | 391 | 393 | 1,780,000 | ▼ | -0.1% |
| 2025-05-28 | 4477 | ＢＡＳＥ | 1,712,142 | 1.45% | 394 | 395 | 378 | 378 | 4,089,600 | ▼ | -0.15% |
| 2025-05-29 | 4477 | ＢＡＳＥ | 1,482,472 | 1.25% | 380 | 382 | 371 | 375 | 2,096,900 | ▼ | -0.19% |
| 2025-06-04 | 4477 | ＢＡＳＥ | 1,398,472 | 1.18% | 367 | 371 | 364 | 366 | 983,700 | ▼ | -0.07% |
| 2024-08-15 | 4480 | メドレー | 311,177 | 0.95% | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | ▲ | 0.72% |
| 2024-08-16 | 4480 | メドレー | 273,677 | 0.83% | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | ▼ | -0.12% |
| 2024-08-19 | 4480 | メドレー | 211,277 | 0.64% | 3,060 | 3,140 | 2,995 | 2,995 | 1,138,100 | ▼ | -0.18% |
| 2024-08-20 | 4480 | メドレー | 147,677 | 0.45% | 3,045 | 3,270 | 3,025 | 3,170 | 1,324,500 | ▼ | -0.19% |
| 2024-08-21 | 4480 | メドレー | 184,077 | 0.56% | 3,225 | 3,310 | 3,120 | 3,125 | 842,100 | ▲ | 0.11% |
| 2024-08-23 | 4480 | メドレー | 250,077 | 0.76% | 3,350 | 3,435 | 3,315 | 3,425 | 701,900 | ▲ | 0.19% |
| 2024-08-26 | 4480 | メドレー | 264,377 | 0.80% | 3,400 | 3,500 | 3,380 | 3,460 | 481,900 | ▲ | 0.04% |
| 2024-08-30 | 4480 | メドレー | 217,799 | 0.66% | 3,430 | 3,550 | 3,425 | 3,470 | 471,700 | ▼ | -0.16% |
| 2024-09-03 | 4480 | メドレー | 188,699 | 0.57% | 3,685 | 3,940 | 3,680 | 3,870 | 586,700 | ▼ | -0.09% |
| 2024-09-04 | 4480 | メドレー | 205,899 | 0.62% | 3,680 | 3,780 | 3,515 | 3,555 | 589,300 | ▲ | 0.05% |
| 2024-09-06 | 4480 | メドレー | 192,299 | 0.58% | 3,710 | 3,755 | 3,490 | 3,515 | 479,000 | ▼ | -0.04% |
| 2024-09-10 | 4480 | メドレー | 140,499 | 0.42% | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 | ▼ | -0.15% |
| 2024-12-05 | 4480 | メドレー | 211,226 | 0.64% | 4,245 | 4,300 | 4,195 | 4,215 | 276,400 | ▲ | 0.16% |
| 2024-12-06 | 4480 | メドレー | 254,526 | 0.77% | 4,235 | 4,240 | 4,100 | 4,115 | 452,900 | ▲ | 0.13% |
| 2024-12-09 | 4480 | メドレー | 322,026 | 0.98% | 4,110 | 4,140 | 3,975 | 4,070 | 962,300 | ▲ | 0.2% |
| 2024-12-10 | 4480 | メドレー | 344,426 | 1.05% | 4,080 | 4,095 | 3,995 | 4,005 | 517,000 | ▲ | 0.07% |
| 2024-12-12 | 4480 | メドレー | 0 | 0.00% | 3,935 | 3,990 | 3,840 | 3,960 | 661,400 | ▼ | -1.05% |
| 2024-03-15 | 4483 | ＪＭＤＣ | 403,030 | 0.61% | 3,595 | 3,656 | 3,555 | 3,573 | 711,000 | ▲ | 0.1% |
| 2024-03-18 | 4483 | ＪＭＤＣ | 386,530 | 0.59% | 3,643 | 3,665 | 3,497 | 3,575 | 480,400 | ▼ | -0.02% |
| 2024-03-28 | 4483 | ＪＭＤＣ | 398,601 | 0.61% | 3,666 | 3,714 | 3,600 | 3,651 | 223,300 | ▲ | 0.02% |
| 2024-04-11 | 4483 | ＪＭＤＣ | 368,501 | 0.56% | 3,280 | 3,303 | 3,170 | 3,203 | 423,100 | ▼ | -0.04% |
| 2024-04-15 | 4483 | ＪＭＤＣ | 293,201 | 0.44% | 3,215 | 3,223 | 3,152 | 3,167 | 248,800 | ▼ | -0.12% |
| 2024-05-10 | 4483 | ＪＭＤＣ | 372,801 | 0.57% | 3,023 | 3,049 | 2,910 | 2,953 | 505,500 | ▲ | 0.09% |
| 2024-05-17 | 4483 | ＪＭＤＣ | 309,901 | 0.47% | 2,912 | 2,923 | 2,843 | 2,851 | 302,000 | ▼ | -0.09% |
| 2024-06-07 | 4483 | ＪＭＤＣ | 344,800 | 0.52% | 3,094 | 3,198 | 3,063 | 3,198 | 612,300 | ▲ | 0.11% |
| 2024-06-12 | 4483 | ＪＭＤＣ | 411,700 | 0.63% | 3,360 | 3,487 | 3,352 | 3,352 | 917,500 | ▲ | 0.1% |
| 2024-06-13 | 4483 | ＪＭＤＣ | 387,319 | 0.59% | 3,309 | 3,429 | 3,280 | 3,307 | 526,500 | ▼ | -0.04% |
| 2024-06-18 | 4483 | ＪＭＤＣ | 309,519 | 0.47% | 3,350 | 3,363 | 3,240 | 3,277 | 417,700 | ▼ | -0.12% |
| 2024-07-19 | 4483 | ＪＭＤＣ | 328,804 | 0.50% | 3,743 | 3,805 | 3,710 | 3,764 | 387,200 | ▲ | 0.03% |
| 2024-07-22 | 4483 | ＪＭＤＣ | 326,604 | 0.49% | 3,700 | 3,750 | 3,615 | 3,652 | 261,100 | ▼ | -0.01% |
| 2024-08-06 | 4483 | ＪＭＤＣ | 339,304 | 0.51% | 3,370 | 3,415 | 3,222 | 3,404 | 624,100 | ▲ | 0.1% |
| 2024-08-07 | 4483 | ＪＭＤＣ | 423,204 | 0.64% | 3,399 | 3,550 | 3,362 | 3,483 | 459,100 | ▲ | 0.13% |
| 2024-08-09 | 4483 | ＪＭＤＣ | 477,504 | 0.73% | 3,498 | 3,529 | 3,417 | 3,470 | 238,300 | ▲ | 0.08% |
| 2024-08-16 | 4483 | ＪＭＤＣ | 535,304 | 0.81% | 3,575 | 3,713 | 3,575 | 3,686 | 314,200 | ▲ | 0.08% |
| 2024-08-22 | 4483 | ＪＭＤＣ | 620,932 | 0.95% | 3,903 | 4,144 | 3,874 | 4,050 | 701,200 | ▲ | 0.13% |
| 2024-08-26 | 4483 | ＪＭＤＣ | 705,132 | 1.07% | 4,174 | 4,296 | 4,140 | 4,226 | 508,600 | ▲ | 0.12% |
| 2024-08-30 | 4483 | ＪＭＤＣ | 827,150 | 1.26% | 4,520 | 4,540 | 4,357 | 4,399 | 556,500 | ▲ | 0.13% |
| 2024-09-02 | 4483 | ＪＭＤＣ | 873,850 | 1.33% | 4,556 | 4,645 | 4,457 | 4,613 | 762,500 | ▲ | 0.07% |
| 2024-09-05 | 4483 | ＪＭＤＣ | 915,848 | 1.40% | 4,464 | 4,677 | 4,451 | 4,674 | 348,500 | ▲ | 0.06% |
| 2024-09-10 | 4483 | ＪＭＤＣ | 890,851 | 1.36% | 4,608 | 4,629 | 4,454 | 4,454 | 272,500 | ▼ | -0.03% |
| 2024-09-27 | 4483 | ＪＭＤＣ | 843,154 | 1.29% | 4,735 | 4,798 | 4,716 | 4,736 | 232,600 | ▼ | -0.07% |
| 2024-10-08 | 4483 | ＪＭＤＣ | 769,457 | 1.17% | 4,550 | 4,683 | 4,531 | 4,646 | 427,400 | ▼ | -0.12% |
| 2024-10-23 | 4483 | ＪＭＤＣ | 675,753 | 1.03% | 4,330 | 4,348 | 4,204 | 4,231 | 481,900 | ▼ | -0.13% |
| 2024-10-24 | 4483 | ＪＭＤＣ | 644,353 | 0.98% | 4,154 | 4,216 | 4,132 | 4,157 | 328,500 | ▼ | -0.05% |
| 2024-10-30 | 4483 | ＪＭＤＣ | 526,293 | 0.80% | 4,303 | 4,392 | 4,247 | 4,342 | 1,285,600 | ▼ | -0.17% |
| 2024-10-31 | 4483 | ＪＭＤＣ | 494,093 | 0.75% | 4,280 | 4,364 | 4,250 | 4,301 | 271,700 | ▼ | -0.05% |
| 2024-11-08 | 4483 | ＪＭＤＣ | 448,793 | 0.68% | 4,300 | 4,389 | 4,217 | 4,374 | 411,100 | ▼ | -0.06% |
| 2024-11-18 | 4483 | ＪＭＤＣ | 391,193 | 0.59% | 4,172 | 4,217 | 4,135 | 4,185 | 158,700 | ▼ | -0.09% |
| 2024-11-25 | 4483 | ＪＭＤＣ | 313,093 | 0.47% | 4,284 | 4,284 | 4,166 | 4,197 | 258,600 | ▼ | -0.12% |
| 2024-03-01 | 4485 | ＪＴＯＷＥＲ | 357,991 | 1.62% | 4,795 | 4,805 | 4,710 | 4,730 | 258,100 | ▼ | -0.42% |
| 2024-03-04 | 4485 | ＪＴＯＷＥＲ | 376,591 | 1.70% | 4,750 | 4,780 | 4,515 | 4,515 | 424,000 | ▲ | 0.07% |
| 2024-03-06 | 4485 | ＪＴＯＷＥＲ | 361,691 | 1.40% | 4,215 | 4,275 | 4,140 | 4,185 | 526,000 | ▼ | -0.3% |
| 2024-03-07 | 4485 | ＪＴＯＷＥＲ | 255,291 | 0.99% | 4,255 | 4,390 | 4,140 | 4,150 | 464,100 | ▼ | -0.4% |
| 2024-03-08 | 4485 | ＪＴＯＷＥＲ | 222,291 | 0.86% | 4,100 | 4,210 | 3,920 | 4,095 | 587,600 | ▼ | -0.13% |
| 2024-03-11 | 4485 | ＪＴＯＷＥＲ | 235,991 | 0.91% | 4,095 | 4,115 | 3,900 | 4,015 | 382,100 | ▲ | 0.05% |
| 2024-03-12 | 4485 | ＪＴＯＷＥＲ | 191,091 | 0.74% | 3,980 | 4,075 | 3,910 | 4,060 | 181,300 | ▼ | -0.17% |
| 2024-03-13 | 4485 | ＪＴＯＷＥＲ | 206,491 | 0.80% | 4,050 | 4,145 | 3,995 | 4,125 | 195,900 | ▲ | 0.06% |
| 2024-03-14 | 4485 | ＪＴＯＷＥＲ | 248,491 | 0.96% | 4,105 | 4,280 | 3,980 | 4,035 | 378,700 | ▲ | 0.15% |
| 2024-03-15 | 4485 | ＪＴＯＷＥＲ | 269,691 | 1.05% | 4,000 | 4,000 | 3,710 | 3,715 | 623,900 | ▲ | 0.09% |
| 2024-03-18 | 4485 | ＪＴＯＷＥＲ | 228,291 | 0.88% | 3,775 | 4,010 | 3,755 | 3,780 | 650,000 | ▼ | -0.17% |
| 2024-03-19 | 4485 | ＪＴＯＷＥＲ | 232,091 | 0.90% | 3,775 | 3,920 | 3,740 | 3,850 | 384,400 | ▲ | 0.02% |
| 2024-03-21 | 4485 | ＪＴＯＷＥＲ | 227,091 | 0.88% | 3,815 | 4,000 | 3,810 | 3,900 | 424,300 | ▼ | -0.02% |
| 2024-03-22 | 4485 | ＪＴＯＷＥＲ | 233,591 | 0.90% | 3,900 | 3,925 | 3,790 | 3,830 | 259,200 | ▲ | 0.02% |
| 2024-03-26 | 4485 | ＪＴＯＷＥＲ | 230,891 | 0.89% | 3,770 | 4,020 | 3,750 | 3,945 | 518,100 | ▼ | -0.01% |
| 2024-03-27 | 4485 | ＪＴＯＷＥＲ | 232,991 | 0.90% | 3,945 | 3,995 | 3,915 | 3,935 | 277,500 | ▲ | 0.01% |
| 2024-04-02 | 4485 | ＪＴＯＷＥＲ | 214,491 | 0.83% | 3,820 | 3,820 | 3,565 | 3,575 | 385,100 | ▼ | -0.07% |
| 2024-04-05 | 4485 | ＪＴＯＷＥＲ | 172,991 | 0.67% | 3,390 | 3,590 | 3,360 | 3,580 | 308,600 | ▼ | -0.15% |
| 2024-04-08 | 4485 | ＪＴＯＷＥＲ | 188,192 | 0.73% | 3,605 | 3,675 | 3,520 | 3,640 | 230,600 | ▲ | 0.05% |
| 2024-04-11 | 4485 | ＪＴＯＷＥＲ | 208,692 | 0.81% | 3,700 | 3,825 | 3,695 | 3,780 | 158,500 | ▲ | 0.08% |
| 2024-04-19 | 4485 | ＪＴＯＷＥＲ | 232,380 | 0.90% | 3,450 | 3,470 | 3,275 | 3,320 | 368,100 | ▲ | 0.08% |
| 2024-04-22 | 4485 | ＪＴＯＷＥＲ | 218,880 | 0.85% | 3,315 | 3,355 | 3,265 | 3,355 | 175,900 | ▼ | -0.05% |
| 2024-04-25 | 4485 | ＪＴＯＷＥＲ | 203,996 | 0.79% | 3,340 | 3,385 | 3,305 | 3,305 | 113,200 | ▼ | -0.05% |
| 2024-05-02 | 4485 | ＪＴＯＷＥＲ | 171,172 | 0.66% | 3,335 | 3,385 | 3,320 | 3,385 | 92,100 | ▼ | -0.13% |
| 2024-05-08 | 4485 | ＪＴＯＷＥＲ | 185,872 | 0.72% | 3,545 | 3,655 | 3,530 | 3,535 | 261,800 | ▲ | 0.05% |
| 2024-05-14 | 4485 | ＪＴＯＷＥＲ | 297,972 | 1.16% | 2,355 | 2,355 | 1,996 | 2,012 | 4,940,300 | ▲ | 0.43% |
| 2024-05-15 | 4485 | ＪＴＯＷＥＲ | 243,072 | 0.94% | 2,039 | 2,060 | 1,910 | 1,910 | 1,998,800 | ▼ | -0.21% |
| 2024-05-16 | 4485 | ＪＴＯＷＥＲ | 213,372 | 0.83% | 1,900 | 1,919 | 1,821 | 1,906 | 1,440,800 | ▼ | -0.1% |
| 2024-05-20 | 4485 | ＪＴＯＷＥＲ | 185,243 | 0.72% | 1,943 | 2,100 | 1,943 | 2,073 | 1,291,900 | ▼ | -0.1% |
| 2024-05-24 | 4485 | ＪＴＯＷＥＲ | 156,143 | 0.60% | 1,755 | 1,810 | 1,755 | 1,771 | 553,000 | ▼ | -0.12% |
| 2024-05-27 | 4485 | ＪＴＯＷＥＲ | 139,843 | 0.54% | 1,751 | 1,771 | 1,718 | 1,771 | 405,900 | ▼ | -0.05% |
| 2024-05-29 | 4485 | ＪＴＯＷＥＲ | 118,943 | 0.46% | 1,695 | 1,703 | 1,590 | 1,593 | 1,093,000 | ▼ | -0.08% |
| 2024-08-07 | 4485 | ＪＴＯＷＥＲ | 139,436 | 0.54% | 1,370 | 1,424 | 1,355 | 1,405 | 421,200 | ▲ | 0.17% |
| 2024-08-09 | 4485 | ＪＴＯＷＥＲ | 186,136 | 0.72% | 1,354 | 1,363 | 1,254 | 1,282 | 374,200 | ▲ | 0.17% |
| 2024-08-14 | 4485 | ＪＴＯＷＥＲ | 207,460 | 0.80% | 1,405 | 1,448 | 1,386 | 1,430 | 345,200 | ▲ | 0.08% |
| 2024-08-19 | 4485 | ＪＴＯＷＥＲ | 173,260 | 0.67% | 3,615 | 3,625 | 3,600 | 3,605 | 3,814,400 | ▼ | -0.13% |
| 2024-08-20 | 4485 | ＪＴＯＷＥＲ | 105,186 | 0.40% | 3,600 | 3,610 | 3,600 | 3,600 | 1,112,300 | ▼ | -0.27% |
| 2024-09-25 | 4487 | スペースマ | 88,100 | 0.73% | 373 | 439 | 368 | 370 | 1,920,200 | ▲ | 0.5% |
| 2024-10-02 | 4487 | スペースマ | 81,600 | 0.67% | 342 | 346 | 330 | 330 | 97,900 | ▼ | -0.05% |
| 2024-10-09 | 4487 | スペースマ | 138,900 | 1.15% | 330 | 350 | 327 | 335 | 473,500 | ▲ | 0.47% |
| 2024-10-10 | 4487 | スペースマ | 148,100 | 1.22% | 343 | 360 | 321 | 323 | 349,700 | ▲ | 0.07% |
| 2024-10-11 | 4487 | スペースマ | 138,600 | 1.14% | 322 | 329 | 317 | 318 | 80,200 | ▼ | -0.08% |
| 2024-10-16 | 4487 | スペースマ | 131,300 | 1.08% | 309 | 316 | 307 | 307 | 47,500 | ▼ | -0.05% |
| 2024-10-17 | 4487 | スペースマ | 141,100 | 1.16% | 317 | 329 | 312 | 315 | 148,900 | ▲ | 0.07% |
| 2024-10-24 | 4487 | スペースマ | 130,300 | 1.08% | 310 | 310 | 302 | 302 | 52,200 | ▼ | -0.07% |
| 2024-10-28 | 4487 | スペースマ | 120,400 | 0.99% | 304 | 320 | 304 | 315 | 51,600 | ▼ | -0.09% |
| 2024-11-01 | 4487 | スペースマ | 105,700 | 0.87% | 311 | 322 | 310 | 316 | 38,500 | ▼ | -0.12% |
| 2024-11-14 | 4487 | スペースマ | 112,900 | 0.93% | 310 | 310 | 303 | 308 | 42,200 | ▲ | 0.06% |
| 2024-11-18 | 4487 | スペースマ | 106,300 | 0.88% | 310 | 326 | 310 | 326 | 32,500 | ▼ | -0.05% |
| 2024-11-20 | 4487 | スペースマ | 92,800 | 0.76% | 329 | 334 | 325 | 329 | 67,200 | ▼ | -0.12% |
| 2024-11-22 | 4487 | スペースマ | 77,700 | 0.64% | 325 | 332 | 325 | 327 | 31,200 | ▼ | -0.12% |
| 2024-11-25 | 4487 | スペースマ | 65,900 | 0.54% | 327 | 343 | 327 | 343 | 64,700 | ▼ | -0.09% |
| 2024-12-02 | 4487 | スペースマ | 60,300 | 0.49% | 310 | 317 | 310 | 314 | 11,500 | ▼ | -0.05% |
| 2024-03-06 | 4488 | ＡＩｉｎｓ | 26,566 | 0.66% | 10,680 | 10,740 | 10,020 | 10,110 | 334,400 | ▲ | 0.66% |
| 2024-03-07 | 4488 | ＡＩｉｎｓ | 21,666 | 0.54% | 10,220 | 10,400 | 9,720 | 9,860 | 177,000 | ▼ | -0.12% |
| 2024-03-11 | 4488 | ＡＩｉｎｓ | 30,166 | 0.75% | 8,810 | 9,090 | 8,460 | 8,740 | 200,800 | ▲ | 0.2% |
| 2024-03-14 | 4488 | ＡＩｉｎｓ | 33,966 | 0.84% | 8,660 | 9,030 | 8,500 | 8,700 | 59,100 | ▲ | 0.08% |
| 2024-03-15 | 4488 | ＡＩｉｎｓ | 37,166 | 0.92% | 8,430 | 8,550 | 8,250 | 8,480 | 63,000 | ▲ | 0.08% |
| 2024-03-18 | 4488 | ＡＩｉｎｓ | 34,966 | 0.87% | 8,710 | 8,820 | 8,410 | 8,630 | 61,500 | ▼ | -0.05% |
| 2024-03-25 | 4488 | ＡＩｉｎｓ | 36,766 | 0.91% | 8,020 | 8,190 | 7,830 | 7,830 | 55,300 | ▲ | 0.04% |
| 2024-03-26 | 4488 | ＡＩｉｎｓ | 34,666 | 0.86% | 7,840 | 7,960 | 7,770 | 7,850 | 49,900 | ▼ | -0.05% |
| 2024-03-29 | 4488 | ＡＩｉｎｓ | 26,466 | 0.66% | 7,700 | 7,860 | 7,570 | 7,740 | 39,800 | ▼ | -0.19% |
| 2024-04-01 | 4488 | ＡＩｉｎｓ | 29,866 | 0.74% | 7,650 | 7,660 | 7,320 | 7,370 | 72,400 | ▲ | 0.07% |
| 2024-04-02 | 4488 | ＡＩｉｎｓ | 25,366 | 0.63% | 7,480 | 7,480 | 7,060 | 7,160 | 41,900 | ▼ | -0.1% |
| 2024-04-03 | 4488 | ＡＩｉｎｓ | 23,766 | 0.59% | 6,990 | 7,110 | 6,900 | 7,030 | 41,600 | ▼ | -0.04% |
| 2024-04-08 | 4488 | ＡＩｉｎｓ | 19,766 | 0.49% | 6,820 | 6,940 | 6,790 | 6,860 | 25,900 | ▼ | -0.09% |
| 2024-04-09 | 4488 | ＡＩｉｎｓ | 20,366 | 0.50% | 6,750 | 6,960 | 6,750 | 6,790 | 28,300 | ▲ | 0.01% |
| 2024-04-11 | 4488 | ＡＩｉｎｓ | 24,466 | 0.61% | 6,790 | 6,850 | 6,530 | 6,530 | 53,600 | ▲ | 0.1% |
| 2024-04-12 | 4488 | ＡＩｉｎｓ | 19,166 | 0.47% | 6,630 | 6,660 | 6,470 | 6,520 | 32,000 | ▼ | -0.14% |
| 2024-10-08 | 4488 | ＡＩｉｎｓ | 22,066 | 0.55% | 3,545 | 3,545 | 3,485 | 3,490 | 18,800 | ▲ | 0.09% |
| 2024-10-17 | 4488 | ＡＩｉｎｓ | 24,366 | 0.60% | 3,540 | 3,540 | 3,395 | 3,415 | 19,800 | ▲ | 0.04% |
| 2024-10-18 | 4488 | ＡＩｉｎｓ | 23,966 | 0.59% | 3,405 | 3,430 | 3,380 | 3,415 | 10,600 | ▼ | -0.01% |
| 2024-10-22 | 4488 | ＡＩｉｎｓ | 24,766 | 0.61% | 3,485 | 3,485 | 3,325 | 3,350 | 22,400 | ▲ | 0.02% |
| 2024-10-28 | 4488 | ＡＩｉｎｓ | 23,566 | 0.58% | 3,260 | 3,415 | 3,210 | 3,390 | 8,800 | ▼ | -0.03% |
| 2024-11-07 | 4488 | ＡＩｉｎｓ | 24,666 | 0.61% | 3,345 | 3,420 | 3,310 | 3,320 | 10,500 | ▲ | 0.03% |
| 2024-11-11 | 4488 | ＡＩｉｎｓ | 23,766 | 0.59% | 3,320 | 3,365 | 3,290 | 3,335 | 12,100 | ▼ | -0.02% |
| 2024-11-12 | 4488 | ＡＩｉｎｓ | 24,866 | 0.62% | 3,305 | 3,350 | 3,260 | 3,275 | 20,400 | ▲ | 0.03% |
| 2024-11-13 | 4488 | ＡＩｉｎｓ | 19,266 | 0.48% | 3,350 | 3,560 | 3,290 | 3,515 | 33,400 | ▼ | -0.14% |
| 2024-11-14 | 4488 | ＡＩｉｎｓ | 20,366 | 0.50% | 3,445 | 3,500 | 3,380 | 3,385 | 11,400 | ▲ | 0.02% |
| 2024-11-18 | 4488 | ＡＩｉｎｓ | 19,966 | 0.49% | 3,300 | 3,420 | 3,300 | 3,355 | 7,800 | ▼ | -0.01% |
| 2025-02-07 | 4488 | ＡＩｉｎｓ | 22,466 | 0.56% | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 | ▲ | 0.19% |
| 2025-02-07 | 4488 | ＡＩｉｎｓ | 22,466 | 0.56% | 3,490 | 3,615 | 3,490 | 3,580 | 39,900 | ▲ | 0.19% |
| 2025-02-10 | 4488 | ＡＩｉｎｓ | 25,366 | 0.63% | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 | ▲ | 0.06% |
| 2025-02-10 | 4488 | ＡＩｉｎｓ | 25,366 | 0.63% | 3,600 | 3,700 | 3,555 | 3,600 | 28,300 | ▲ | 0.06% |
| 2025-02-12 | 4488 | ＡＩｉｎｓ | 23,366 | 0.58% | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 | ▼ | -0.05% |
| 2025-02-12 | 4488 | ＡＩｉｎｓ | 23,366 | 0.58% | 3,700 | 3,780 | 3,635 | 3,770 | 47,400 | ▼ | -0.05% |
| 2025-02-13 | 4488 | ＡＩｉｎｓ | 25,166 | 0.62% | 3,840 | 3,840 | 3,700 | 3,725 | 24,200 | ▲ | 0.04% |
| 2025-02-13 | 4488 | ＡＩｉｎｓ | 25,166 | 0.62% | 3,840 | 3,840 | 3,700 | 3,725 | 24,200 | ▲ | 0.04% |
| 2025-02-14 | 4488 | ＡＩｉｎｓ | 18,866 | 0.47% | 3,630 | 3,920 | 3,515 | 3,810 | 60,000 | ▼ | -0.15% |
| 2024-03-12 | 4490 | ビザスク | 45,200 | 0.49% | 927 | 940 | 903 | 930 | 21,600 | ▼ | -0.09% |
| 2024-04-01 | 4490 | ビザスク | 46,800 | 0.50% | 924 | 924 | 883 | 885 | 48,200 | ▲ | 0.01% |
| 2024-04-04 | 4490 | ビザスク | 45,800 | 0.49% | 862 | 862 | 822 | 848 | 49,500 | ▼ | -0.01% |
| 2024-04-08 | 4490 | ビザスク | 46,200 | 0.50% | 868 | 868 | 838 | 845 | 14,300 | ▲ | 0.01% |
| 2024-04-09 | 4490 | ビザスク | 45,900 | 0.49% | 840 | 854 | 839 | 854 | 12,300 | ▼ | -0.01% |
| 2024-04-15 | 4490 | ビザスク | 55,900 | 0.60% | 790 | 880 | 779 | 811 | 306,400 | ▲ | 0.1% |
| 2024-04-17 | 4490 | ビザスク | 47,400 | 0.51% | 825 | 889 | 804 | 873 | 295,100 | ▼ | -0.08% |
| 2024-05-08 | 4490 | ビザスク | 45,600 | 0.49% | 788 | 858 | 780 | 844 | 246,600 | ▼ | -0.02% |
| 2024-05-14 | 4490 | ビザスク | 46,400 | 0.50% | 821 | 835 | 813 | 813 | 19,000 | ▲ | 0.01% |
| 2024-05-17 | 4490 | ビザスク | 45,000 | 0.48% | 850 | 885 | 833 | 869 | 117,700 | ▼ | -0.02% |
| 2024-05-13 | 4493 | サイバーセキ | 50,253 | 0.53% | 2,698 | 2,739 | 2,680 | 2,725 | 44,400 | ▲ | 0.1% |
| 2024-05-15 | 4493 | サイバーセキ | 45,853 | 0.48% | 2,820 | 2,821 | 2,690 | 2,713 | 96,100 | ▼ | -0.05% |
| 2024-05-16 | 4493 | サイバーセキ | 60,253 | 0.63% | 2,813 | 2,813 | 2,511 | 2,551 | 456,400 | ▲ | 0.15% |
| 2024-05-21 | 4493 | サイバーセキ | 66,553 | 0.70% | 2,539 | 2,549 | 2,456 | 2,456 | 114,000 | ▲ | 0.06% |
| 2024-05-30 | 4493 | サイバーセキ | 64,953 | 0.68% | 2,175 | 2,180 | 2,127 | 2,157 | 114,100 | ▼ | -0.01% |
| 2024-06-03 | 4493 | サイバーセキ | 71,453 | 0.75% | 2,319 | 2,366 | 2,282 | 2,355 | 133,800 | ▲ | 0.06% |
| 2024-06-04 | 4493 | サイバーセキ | 81,953 | 0.86% | 2,355 | 2,366 | 2,313 | 2,360 | 72,000 | ▲ | 0.1% |
| 2024-06-05 | 4493 | サイバーセキ | 88,353 | 0.93% | 2,379 | 2,379 | 2,289 | 2,300 | 93,600 | ▲ | 0.07% |
| 2024-06-06 | 4493 | サイバーセキ | 100,753 | 1.06% | 2,296 | 2,296 | 2,214 | 2,220 | 74,500 | ▲ | 0.13% |
| 2024-06-10 | 4493 | サイバーセキ | 104,153 | 1.10% | 2,282 | 2,282 | 2,230 | 2,246 | 52,400 | ▲ | 0.04% |
| 2024-06-11 | 4493 | サイバーセキ | 97,253 | 1.02% | 2,240 | 2,270 | 2,229 | 2,248 | 50,500 | ▼ | -0.08% |
| 2024-06-14 | 4493 | サイバーセキ | 105,953 | 1.12% | 2,128 | 2,179 | 2,109 | 2,179 | 88,800 | ▲ | 0.1% |
| 2024-06-17 | 4493 | サイバーセキ | 99,353 | 1.05% | 2,180 | 2,180 | 2,116 | 2,125 | 72,400 | ▼ | -0.07% |
| 2024-06-19 | 4493 | サイバーセキ | 82,653 | 0.87% | 2,110 | 2,149 | 2,090 | 2,092 | 76,600 | ▼ | -0.18% |
| 2024-06-25 | 4493 | サイバーセキ | 86,653 | 0.91% | 2,238 | 2,254 | 2,190 | 2,209 | 88,200 | ▲ | 0.04% |
| 2024-07-01 | 4493 | サイバーセキ | 125,953 | 1.33% | 2,344 | 2,353 | 2,205 | 2,208 | 210,200 | ▲ | 0.42% |
| 2024-07-02 | 4493 | サイバーセキ | 134,053 | 1.41% | 2,210 | 2,315 | 2,175 | 2,280 | 214,700 | ▲ | 0.07% |
| 2024-07-04 | 4493 | サイバーセキ | 153,253 | 1.62% | 2,400 | 2,408 | 2,241 | 2,259 | 319,600 | ▲ | 0.21% |
| 2024-07-10 | 4493 | サイバーセキ | 150,853 | 1.59% | 2,245 | 2,250 | 2,186 | 2,220 | 84,800 | ▼ | -0.03% |
| 2024-07-11 | 4493 | サイバーセキ | 136,353 | 1.44% | 2,256 | 2,309 | 2,227 | 2,259 | 114,100 | ▼ | -0.15% |
| 2024-07-12 | 4493 | サイバーセキ | 109,853 | 1.16% | 2,259 | 2,362 | 2,251 | 2,357 | 188,500 | ▼ | -0.28% |
| 2024-07-18 | 4493 | サイバーセキ | 103,753 | 1.09% | 2,426 | 2,490 | 2,405 | 2,420 | 170,100 | ▼ | -0.06% |
| 2024-07-19 | 4493 | サイバーセキ | 106,853 | 1.13% | 2,380 | 2,385 | 2,328 | 2,379 | 134,300 | ▲ | 0.03% |
| 2024-07-25 | 4493 | サイバーセキ | 102,153 | 1.08% | 2,200 | 2,240 | 2,171 | 2,172 | 138,100 | ▼ | -0.04% |
| 2024-07-29 | 4493 | サイバーセキ | 89,653 | 0.94% | 2,209 | 2,239 | 2,175 | 2,234 | 56,000 | ▼ | -0.14% |
| 2024-08-01 | 4493 | サイバーセキ | 94,953 | 1.00% | 2,163 | 2,165 | 2,065 | 2,076 | 136,900 | ▲ | 0.06% |
| 2024-08-09 | 4493 | サイバーセキ | 94,353 | 0.99% | 1,761 | 1,785 | 1,722 | 1,754 | 87,800 | ▼ | -0.01% |
| 2024-08-13 | 4493 | サイバーセキ | 95,753 | 1.01% | 1,772 | 1,844 | 1,772 | 1,835 | 128,000 | ▲ | 0.02% |
| 2024-08-15 | 4493 | サイバーセキ | 121,053 | 1.28% | 1,771 | 1,913 | 1,725 | 1,891 | 281,300 | ▲ | 0.27% |
| 2024-08-16 | 4493 | サイバーセキ | 127,053 | 1.34% | 1,955 | 2,000 | 1,921 | 1,990 | 182,400 | ▲ | 0.06% |
| 2024-08-20 | 4493 | サイバーセキ | 121,953 | 1.29% | 2,008 | 2,075 | 2,008 | 2,049 | 133,100 | ▼ | -0.05% |
| 2024-08-23 | 4493 | サイバーセキ | 109,253 | 1.15% | 2,005 | 2,005 | 1,942 | 1,992 | 95,500 | ▼ | -0.14% |
| 2024-08-26 | 4493 | サイバーセキ | 89,153 | 0.94% | 1,988 | 2,126 | 1,970 | 2,126 | 258,400 | ▼ | -0.2% |
| 2024-09-02 | 4493 | サイバーセキ | 79,853 | 0.84% | 2,120 | 2,145 | 2,113 | 2,130 | 88,200 | ▼ | -0.09% |
| 2024-09-06 | 4493 | サイバーセキ | 69,953 | 0.74% | 2,041 | 2,043 | 1,962 | 1,982 | 109,700 | ▼ | -0.09% |
| 2024-09-09 | 4493 | サイバーセキ | 63,253 | 0.66% | 1,862 | 1,968 | 1,858 | 1,950 | 111,900 | ▼ | -0.07% |
| 2024-09-13 | 4493 | サイバーセキ | 56,653 | 0.59% | 1,906 | 1,915 | 1,850 | 1,865 | 109,500 | ▼ | -0.07% |
| 2024-09-19 | 4493 | サイバーセキ | 44,253 | 0.46% | 1,872 | 1,912 | 1,861 | 1,869 | 100,700 | ▼ | -0.12% |
| 2024-10-02 | 4493 | サイバーセキ | 51,553 | 0.54% | 1,889 | 1,892 | 1,842 | 1,855 | 131,300 | ▲ | 0.07% |
| 2024-10-04 | 4493 | サイバーセキ | 68,553 | 0.72% | 1,860 | 1,904 | 1,858 | 1,863 | 105,700 | ▲ | 0.17% |
| 2024-10-07 | 4493 | サイバーセキ | 82,453 | 0.87% | 1,909 | 1,922 | 1,862 | 1,863 | 121,700 | ▲ | 0.15% |
| 2024-10-08 | 4493 | サイバーセキ | 105,553 | 1.11% | 1,862 | 1,862 | 1,796 | 1,816 | 222,600 | ▲ | 0.24% |
| 2024-10-10 | 4493 | サイバーセキ | 103,453 | 1.09% | 1,830 | 1,852 | 1,810 | 1,838 | 62,400 | ▼ | -0.02% |
| 2024-10-11 | 4493 | サイバーセキ | 104,153 | 1.10% | 1,833 | 1,865 | 1,829 | 1,841 | 58,000 | ▲ | 0.01% |
| 2024-10-15 | 4493 | サイバーセキ | 103,953 | 1.09% | 1,858 | 1,862 | 1,828 | 1,855 | 37,200 | ▼ | -0.01% |
| 2024-10-16 | 4493 | サイバーセキ | 112,653 | 1.19% | 1,840 | 1,855 | 1,805 | 1,810 | 92,800 | ▲ | 0.09% |
| 2024-10-17 | 4493 | サイバーセキ | 114,053 | 1.20% | 1,812 | 1,822 | 1,795 | 1,800 | 66,600 | ▲ | 0.01% |
| 2024-10-21 | 4493 | サイバーセキ | 111,053 | 1.17% | 1,811 | 1,865 | 1,804 | 1,843 | 86,700 | ▼ | -0.03% |
| 2024-10-22 | 4493 | サイバーセキ | 127,053 | 1.34% | 1,832 | 1,832 | 1,750 | 1,755 | 164,700 | ▲ | 0.17% |
| 2024-10-24 | 4493 | サイバーセキ | 138,153 | 1.46% | 1,712 | 1,731 | 1,697 | 1,721 | 71,500 | ▲ | 0.11% |
| 2024-10-25 | 4493 | サイバーセキ | 156,853 | 1.65% | 1,706 | 1,770 | 1,682 | 1,690 | 103,100 | ▲ | 0.18% |
| 2024-10-28 | 4493 | サイバーセキ | 138,553 | 1.46% | 1,690 | 1,790 | 1,690 | 1,774 | 108,000 | ▼ | -0.18% |
| 2024-10-29 | 4493 | サイバーセキ | 128,953 | 1.36% | 1,762 | 1,804 | 1,751 | 1,795 | 67,100 | ▼ | -0.09% |
| 2024-10-31 | 4493 | サイバーセキ | 136,453 | 1.44% | 1,800 | 1,820 | 1,797 | 1,816 | 52,300 | ▲ | 0.07% |
| 2024-11-06 | 4493 | サイバーセキ | 144,953 | 1.53% | 1,781 | 1,797 | 1,764 | 1,786 | 41,700 | ▲ | 0.09% |
| 2024-11-08 | 4493 | サイバーセキ | 158,353 | 1.67% | 1,800 | 1,834 | 1,795 | 1,828 | 94,200 | ▲ | 0.13% |
| 2024-11-11 | 4493 | サイバーセキ | 163,253 | 1.72% | 1,830 | 1,845 | 1,805 | 1,840 | 87,900 | ▲ | 0.05% |
| 2024-11-12 | 4493 | サイバーセキ | 170,653 | 1.80% | 1,854 | 1,878 | 1,818 | 1,830 | 111,500 | ▲ | 0.08% |
| 2024-11-14 | 4493 | サイバーセキ | 153,953 | 1.62% | 1,864 | 1,867 | 1,814 | 1,823 | 228,500 | ▼ | -0.17% |
| 2024-11-18 | 4493 | サイバーセキ | 145,453 | 1.53% | 1,781 | 1,843 | 1,775 | 1,838 | 124,000 | ▼ | -0.09% |
| 2024-11-19 | 4493 | サイバーセキ | 136,653 | 1.44% | 1,809 | 1,889 | 1,809 | 1,875 | 135,800 | ▼ | -0.09% |
| 2024-11-21 | 4493 | サイバーセキ | 131,653 | 1.39% | 1,853 | 1,888 | 1,850 | 1,855 | 67,500 | ▼ | -0.05% |
| 2024-11-26 | 4493 | サイバーセキ | 122,653 | 1.29% | 1,825 | 1,825 | 1,792 | 1,808 | 88,300 | ▼ | -0.09% |
| 2024-12-02 | 4493 | サイバーセキ | 108,253 | 1.14% | 1,924 | 1,949 | 1,895 | 1,931 | 158,500 | ▼ | -0.15% |
| 2024-12-09 | 4493 | サイバーセキ | 98,353 | 1.04% | 1,860 | 1,952 | 1,860 | 1,943 | 188,700 | ▼ | -0.09% |
| 2024-12-11 | 4493 | サイバーセキ | 107,553 | 1.13% | 1,892 | 1,894 | 1,872 | 1,894 | 40,100 | ▲ | 0.08% |
| 2024-12-12 | 4493 | サイバーセキ | 82,553 | 0.87% | 1,895 | 1,957 | 1,895 | 1,910 | 109,300 | ▼ | -0.25% |
| 2024-12-16 | 4493 | サイバーセキ | 94,953 | 1.00% | 1,910 | 1,914 | 1,852 | 1,860 | 105,600 | ▲ | 0.13% |
| 2024-12-17 | 4493 | サイバーセキ | 91,353 | 0.96% | 1,889 | 1,889 | 1,841 | 1,845 | 60,700 | ▼ | -0.04% |
| 2024-12-19 | 4493 | サイバーセキ | 85,053 | 0.89% | 1,790 | 1,829 | 1,780 | 1,811 | 100,400 | ▼ | -0.06% |
| 2024-12-20 | 4493 | サイバーセキ | 66,253 | 0.70% | 1,797 | 1,864 | 1,787 | 1,827 | 189,200 | ▼ | -0.19% |
| 2024-12-23 | 4493 | サイバーセキ | 62,453 | 0.66% | 1,828 | 1,845 | 1,788 | 1,815 | 85,400 | ▼ | -0.03% |
| 2024-12-25 | 4493 | サイバーセキ | 53,353 | 0.56% | 1,806 | 1,860 | 1,785 | 1,794 | 106,600 | ▼ | -0.09% |
| 2024-12-26 | 4493 | サイバーセキ | 46,153 | 0.48% | 1,800 | 1,835 | 1,784 | 1,818 | 133,300 | ▼ | -0.08% |
| 2025-03-06 | 4493 | サイバーセキ | 52,153 | 0.55% | 1,890 | 1,917 | 1,837 | 1,849 | 131,400 | ▲ | 0.09% |
| 2025-03-07 | 4493 | サイバーセキ | 64,853 | 0.68% | 1,821 | 1,832 | 1,772 | 1,772 | 178,000 | ▲ | 0.13% |
| 2025-03-10 | 4493 | サイバーセキ | 68,353 | 0.72% | 1,790 | 1,817 | 1,785 | 1,796 | 91,900 | ▲ | 0.03% |
| 2025-03-11 | 4493 | サイバーセキ | 57,853 | 0.55% | 1,765 | 1,765 | 1,713 | 1,761 | 185,000 | ▼ | -0.16% |
| 2025-03-13 | 4493 | サイバーセキ | 45,053 | 0.43% | 1,773 | 1,786 | 1,727 | 1,736 | 167,200 | ▼ | -0.12% |
| 2025-03-21 | 4493 | サイバーセキ | 58,953 | 0.56% | 1,862 | 1,872 | 1,793 | 1,793 | 240,500 | ▲ | 0.07% |
| 2025-03-24 | 4493 | サイバーセキ | 50,953 | 0.49% | 1,899 | 1,948 | 1,844 | 1,846 | 444,400 | ▼ | -0.07% |
| 2025-03-25 | 4493 | サイバーセキ | 57,253 | 0.55% | 1,868 | 1,902 | 1,823 | 1,830 | 214,400 | ▲ | 0.06% |
| 2025-03-28 | 4493 | サイバーセキ | 51,153 | 0.49% | 1,851 | 1,880 | 1,824 | 1,830 | 128,600 | ▼ | -0.06% |
| 2025-04-02 | 4493 | サイバーセキ | 55,153 | 0.53% | 1,721 | 1,733 | 1,691 | 1,699 | 115,500 | ▲ | 0.04% |
| 2025-04-07 | 4493 | サイバーセキ | 38,853 | 0.37% | 1,343 | 1,413 | 1,300 | 1,342 | 347,700 | ▼ | -0.16% |
| 2025-04-11 | 4493 | サイバーセキ | 53,053 | 0.51% | 1,479 | 1,542 | 1,457 | 1,542 | 114,700 | ▲ | 0.04% |
| 2025-04-16 | 4493 | サイバーセキ | 63,653 | 0.61% | 1,580 | 1,580 | 1,518 | 1,530 | 115,900 | ▲ | 0.09% |
| 2025-04-18 | 4493 | サイバーセキ | 54,953 | 0.52% | 1,580 | 1,645 | 1,565 | 1,642 | 167,100 | ▼ | -0.08% |
| 2025-04-23 | 4493 | サイバーセキ | 71,253 | 0.68% | 1,689 | 1,689 | 1,640 | 1,667 | 114,800 | ▲ | 0.16% |
| 2025-04-24 | 4493 | サイバーセキ | 73,353 | 0.70% | 1,702 | 1,710 | 1,667 | 1,678 | 94,500 | ▲ | 0.01% |
| 2025-04-25 | 4493 | サイバーセキ | 67,853 | 0.65% | 1,690 | 1,731 | 1,674 | 1,685 | 214,500 | ▼ | -0.04% |
| 2025-04-30 | 4493 | サイバーセキ | 61,953 | 0.59% | 1,725 | 1,730 | 1,686 | 1,701 | 129,300 | ▼ | -0.06% |
| 2025-05-02 | 4493 | サイバーセキ | 65,453 | 0.62% | 1,717 | 1,726 | 1,662 | 1,679 | 223,000 | ▲ | 0.03% |
| 2025-05-12 | 4493 | サイバーセキ | 72,953 | 0.70% | 1,716 | 1,718 | 1,661 | 1,694 | 164,700 | ▲ | 0.07% |
| 2025-05-15 | 4493 | サイバーセキ | 85,353 | 0.82% | 1,710 | 1,765 | 1,689 | 1,750 | 712,500 | ▲ | 0.12% |
| 2025-05-16 | 4493 | サイバーセキ | 93,653 | 0.90% | 1,600 | 1,760 | 1,577 | 1,730 | 820,400 | ▲ | 0.08% |
| 2025-05-20 | 4493 | サイバーセキ | 86,353 | 0.83% | 1,877 | 2,078 | 1,866 | 2,050 | 1,471,800 | ▼ | -0.07% |
| 2025-05-22 | 4493 | サイバーセキ | 96,553 | 0.92% | 1,859 | 1,986 | 1,835 | 1,952 | 757,400 | ▲ | 0.09% |
| 2025-05-23 | 4493 | サイバーセキ | 87,353 | 0.84% | 1,925 | 1,945 | 1,857 | 1,895 | 523,500 | ▼ | -0.08% |
| 2025-05-26 | 4493 | サイバーセキ | 80,753 | 0.77% | 1,894 | 1,962 | 1,884 | 1,950 | 374,400 | ▼ | -0.06% |
| 2025-05-27 | 4493 | サイバーセキ | 68,453 | 0.65% | 1,975 | 2,009 | 1,923 | 1,994 | 291,200 | ▼ | -0.12% |
| 2025-05-29 | 4493 | サイバーセキ | 59,653 | 0.57% | 1,987 | 1,999 | 1,949 | 1,975 | 185,700 | ▼ | -0.08% |
| 2025-05-30 | 4493 | サイバーセキ | 66,553 | 0.64% | 1,950 | 2,009 | 1,948 | 1,978 | 192,300 | ▲ | 0.07% |
| 2025-06-02 | 4493 | サイバーセキ | 62,253 | 0.59% | 1,985 | 2,018 | 1,913 | 1,913 | 258,900 | ▼ | -0.05% |
| 2025-06-03 | 4493 | サイバーセキ | 63,553 | 0.61% | 1,906 | 1,929 | 1,870 | 1,889 | 234,700 | ▲ | 0.02% |
| 2024-10-04 | 4499 | スピー | 55,700 | 0.52% | 2,662 | 2,678 | 2,540 | 2,588 | 92,600 | ▲ | 0.12% |
| 2024-10-08 | 4499 | スピー | 76,900 | 0.72% | 2,681 | 2,700 | 2,552 | 2,582 | 119,500 | ▲ | 0.19% |
| 2024-10-10 | 4499 | スピー | 88,900 | 0.83% | 2,450 | 2,514 | 2,416 | 2,469 | 62,300 | ▲ | 0.1% |
| 2024-10-16 | 4499 | スピー | 83,500 | 0.78% | 2,391 | 2,550 | 2,391 | 2,424 | 69,500 | ▼ | -0.04% |
| 2024-10-22 | 4499 | スピー | 74,400 | 0.69% | 2,483 | 2,536 | 2,380 | 2,393 | 151,300 | ▼ | -0.09% |
| 2024-10-24 | 4499 | スピー | 40,600 | 0.38% | 2,250 | 2,646 | 2,250 | 2,614 | 248,300 | ▼ | -0.3% |
| 2024-10-31 | 4499 | スピー | 65,000 | 0.60% | 2,851 | 2,991 | 2,779 | 2,945 | 121,700 | ▲ | 0.21% |
| 2024-11-01 | 4499 | スピー | 74,800 | 0.70% | 2,857 | 2,956 | 2,811 | 2,829 | 111,100 | ▲ | 0.09% |
| 2024-11-05 | 4499 | スピー | 64,900 | 0.60% | 2,864 | 2,950 | 2,792 | 2,910 | 68,300 | ▼ | -0.09% |
| 2024-11-07 | 4499 | スピー | 78,300 | 0.73% | 3,080 | 3,195 | 2,950 | 3,045 | 104,400 | ▲ | 0.13% |
| 2024-11-14 | 4499 | スピー | 62,400 | 0.58% | 2,970 | 3,000 | 2,901 | 2,954 | 118,400 | ▼ | -0.15% |
| 2024-11-21 | 4499 | スピー | 73,200 | 0.68% | 4,440 | 4,540 | 3,790 | 4,260 | 568,300 | ▲ | 0.1% |
| 2024-11-25 | 4499 | スピー | 109,700 | 1.02% | 5,300 | 5,450 | 4,820 | 5,160 | 698,200 | ▲ | 0.34% |
| 2024-11-26 | 4499 | スピー | 95,100 | 0.89% | 4,960 | 5,080 | 4,715 | 5,010 | 270,800 | ▼ | -0.13% |
| 2024-12-06 | 4499 | スピー | 101,800 | 0.95% | 4,990 | 5,000 | 4,705 | 4,705 | 174,100 | ▲ | 0.05% |
| 2024-12-11 | 4499 | スピー | 95,700 | 0.89% | 5,200 | 5,390 | 5,110 | 5,320 | 105,300 | ▼ | -0.05% |
| 2024-12-12 | 4499 | スピー | 97,900 | 0.91% | 5,590 | 5,700 | 5,350 | 5,480 | 114,700 | ▲ | 0.02% |
| 2024-12-20 | 4499 | スピー | 95,500 | 0.89% | 5,210 | 5,350 | 4,990 | 5,050 | 82,000 | ▼ | -0.02% |
| 2024-12-27 | 4499 | スピー | 84,200 | 0.78% | 5,170 | 5,470 | 5,150 | 5,350 | 135,300 | ▼ | -0.1% |
| 2024-12-30 | 4499 | スピー | 86,400 | 0.80% | 5,300 | 5,300 | 5,040 | 5,250 | 119,800 | ▲ | 0.02% |
| 2025-01-06 | 4499 | スピー | 84,300 | 0.78% | 5,300 | 5,650 | 5,250 | 5,300 | 122,100 | ▼ | -0.02% |
| 2025-01-16 | 4499 | スピー | 93,500 | 0.87% | 4,100 | 4,180 | 3,680 | 3,680 | 599,900 | ▲ | 0.08% |
| 2025-01-20 | 4499 | スピー | 76,000 | 0.71% | 3,620 | 3,755 | 3,480 | 3,595 | 284,400 | ▼ | -0.16% |
| 2025-01-21 | 4499 | スピー | 74,100 | 0.69% | 3,640 | 4,225 | 3,630 | 3,700 | 475,100 | ▼ | -0.02% |
| 2025-01-22 | 4499 | スピー | 79,300 | 0.74% | 3,830 | 4,115 | 3,780 | 3,920 | 403,200 | ▲ | 0.05% |
| 2025-01-30 | 4499 | スピー | 73,400 | 0.64% | 3,365 | 3,500 | 3,315 | 3,380 | 292,700 | ▼ | -0.09% |
| 2025-01-31 | 4499 | スピー | 67,700 | 0.59% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.05% |
| 2025-01-31 | 4499 | スピー | 67,700 | 0.59% | 3,355 | 3,420 | 2,980 | 3,070 | 518,200 | ▼ | -0.05% |
| 2025-02-07 | 4499 | スピー | 56,000 | 0.49% | 3,050 | 3,050 | 2,911 | 2,911 | 86,300 | ▼ | -0.09% |
| 2025-02-07 | 4499 | スピー | 56,000 | 0.49% | 3,050 | 3,050 | 2,911 | 2,911 | 86,300 | ▼ | -0.09% |
| 2025-03-10 | 4499 | スピー | 75,600 | 0.66% | 2,393 | 2,655 | 2,383 | 2,531 | 891,300 | ▲ | 0.34% |
| 2025-03-11 | 4499 | スピー | 84,300 | 0.73% | 2,431 | 2,594 | 2,400 | 2,550 | 300,200 | ▲ | 0.06% |
| 2025-03-18 | 4499 | スピー | 78,900 | 0.68% | 2,418 | 2,458 | 2,385 | 2,424 | 73,100 | ▼ | -0.04% |
| 2025-03-24 | 4499 | スピー | 81,500 | 0.70% | 2,675 | 2,805 | 2,603 | 2,603 | 206,900 | ▲ | 0.01% |
| 2025-03-28 | 4499 | スピー | 97,000 | 0.84% | 2,771 | 2,844 | 2,621 | 2,626 | 448,800 | ▲ | 0.14% |
| 2025-04-02 | 4499 | スピー | 89,700 | 0.78% | 2,451 | 2,691 | 2,000 | 2,039 | 1,125,900 | ▼ | -0.05% |
| 2025-04-04 | 4499 | スピー | 77,900 | 0.67% | 1,912 | 1,922 | 1,790 | 1,905 | 360,400 | ▼ | -0.1% |
| 2025-04-07 | 4499 | スピー | 61,800 | 0.53% | 1,625 | 1,751 | 1,600 | 1,650 | 247,900 | ▼ | -0.14% |
| 2025-04-10 | 4499 | スピー | 72,600 | 0.63% | 1,990 | 2,015 | 1,919 | 1,990 | 153,100 | ▲ | 0.09% |
| 2025-04-21 | 4499 | スピー | 80,600 | 0.70% | 2,153 | 2,204 | 2,050 | 2,160 | 94,700 | ▲ | 0.06% |
| 2025-04-22 | 4499 | スピー | 77,800 | 0.67% | 2,189 | 2,189 | 2,067 | 2,114 | 60,500 | ▼ | -0.02% |
| 2025-04-24 | 4499 | スピー | 67,700 | 0.58% | 2,137 | 2,170 | 2,080 | 2,131 | 91,400 | ▼ | -0.09% |
| 2025-05-02 | 4499 | スピー | 56,600 | 0.49% | 2,169 | 2,169 | 2,068 | 2,075 | 67,200 | ▼ | -0.08% |
| 2025-05-28 | 4506 | 住友ファーマ | 2,155,884 | 0.54% | 782 | 782 | 758 | 761 | 4,540,400 | ▲ | 0.07% |
| 2025-06-03 | 4506 | 住友ファーマ | 2,589,584 | 0.65% | 797 | 848 | 793 | 840 | 14,303,800 | ▲ | 0.1% |
| 2025-06-04 | 4506 | 住友ファーマ | 3,208,384 | 0.80% | 848 | 940 | 841 | 876 | 28,974,300 | ▲ | 0.15% |
| 2025-02-07 | 4512 | わかもと | 257,676 | 0.73% | 239 | 295 | 232 | 259 | 27,267,800 | ▲ | 0.42% |
| 2025-02-07 | 4512 | わかもと | 257,676 | 0.73% | 239 | 295 | 232 | 259 | 27,267,800 | ▲ | 0.42% |
| 2025-02-10 | 4512 | わかもと | 315,076 | 0.90% | 245 | 259 | 240 | 255 | 4,397,700 | ▲ | 0.17% |
| 2025-02-10 | 4512 | わかもと | 315,076 | 0.90% | 245 | 259 | 240 | 255 | 4,397,700 | ▲ | 0.17% |
| 2025-02-12 | 4512 | わかもと | 348,976 | 1.00% | 251 | 261 | 246 | 259 | 2,372,800 | ▲ | 0.09% |
| 2025-02-12 | 4512 | わかもと | 348,976 | 1.00% | 251 | 261 | 246 | 259 | 2,372,800 | ▲ | 0.09% |
| 2025-02-13 | 4512 | わかもと | 396,976 | 1.13% | 258 | 271 | 240 | 250 | 2,606,000 | ▲ | 0.12% |
| 2025-02-13 | 4512 | わかもと | 396,976 | 1.13% | 258 | 271 | 240 | 250 | 2,606,000 | ▲ | 0.12% |
| 2025-02-14 | 4512 | わかもと | 355,376 | 1.02% | 247 | 250 | 241 | 243 | 788,400 | ▼ | -0.1% |
| 2025-02-18 | 4512 | わかもと | 393,476 | 1.12% | 245 | 278 | 244 | 275 | 2,271,800 | ▲ | 0.1% |
| 2025-02-25 | 4512 | わかもと | 373,776 | 1.07% | 286 | 288 | 271 | 275 | 647,900 | ▼ | -0.05% |
| 2025-02-27 | 4512 | わかもと | 481,676 | 1.38% | 277 | 290 | 276 | 282 | 411,800 | ▲ | 0.3% |
| 2025-02-28 | 4512 | わかもと | 626,876 | 1.79% | 329 | 358 | 304 | 305 | 9,928,200 | ▲ | 0.41% |
| 2025-03-04 | 4512 | わかもと | 639,776 | 1.83% | 330 | 361 | 324 | 324 | 3,288,300 | ▲ | 0.04% |
| 2025-03-07 | 4512 | わかもと | 616,976 | 1.77% | 300 | 302 | 284 | 286 | 866,900 | ▼ | -0.06% |
| 2025-03-11 | 4512 | わかもと | 575,276 | 1.65% | 284 | 284 | 271 | 282 | 554,300 | ▼ | -0.12% |
| 2025-03-14 | 4512 | わかもと | 552,776 | 1.58% | 290 | 298 | 281 | 293 | 338,500 | ▼ | -0.06% |
| 2025-03-31 | 4512 | わかもと | 516,676 | 1.48% | 335 | 341 | 317 | 317 | 995,400 | ▼ | -0.1% |
| 2025-04-02 | 4512 | わかもと | 483,576 | 1.38% | 320 | 320 | 306 | 311 | 354,600 | ▼ | -0.1% |
| 2025-04-04 | 4512 | わかもと | 446,576 | 1.28% | 303 | 303 | 288 | 301 | 448,200 | ▼ | -0.09% |
| 2025-04-09 | 4512 | わかもと | 412,076 | 1.18% | 291 | 296 | 276 | 289 | 388,800 | ▼ | -0.1% |
| 2025-04-11 | 4512 | わかもと | 367,876 | 1.05% | 302 | 321 | 301 | 321 | 303,500 | ▼ | -0.12% |
| 2025-04-14 | 4512 | わかもと | 346,876 | 0.99% | 320 | 329 | 318 | 321 | 355,100 | ▼ | -0.06% |
| 2025-04-16 | 4512 | わかもと | 310,976 | 0.89% | 322 | 322 | 315 | 315 | 181,000 | ▼ | -0.09% |
| 2025-04-18 | 4512 | わかもと | 237,776 | 0.68% | 320 | 339 | 320 | 338 | 471,200 | ▼ | -0.2% |
| 2025-04-23 | 4512 | わかもと | 189,376 | 0.54% | 338 | 340 | 330 | 332 | 340,000 | ▼ | -0.14% |
| 2025-04-25 | 4512 | わかもと | 213,476 | 0.61% | 327 | 336 | 320 | 327 | 684,100 | ▲ | 0.06% |
| 2025-04-28 | 4512 | わかもと | 206,976 | 0.59% | 324 | 332 | 318 | 324 | 819,000 | ▼ | -0.02% |
| 2025-04-30 | 4512 | わかもと | 167,776 | 0.48% | 322 | 335 | 318 | 335 | 349,100 | ▼ | -0.1% |
| 2025-05-23 | 4512 | わかもと | 237,476 | 0.68% | 305 | 318 | 294 | 296 | 618,100 | ▲ | 0.25% |
| 2025-05-30 | 4512 | わかもと | 206,376 | 0.59% | 303 | 315 | 302 | 302 | 642,600 | ▼ | -0.09% |
| 2025-03-27 | 4528 | 小野薬 | 2,640,065 | 0.52% | 1,686 | 1,698 | 1,671 | 1,698 | 2,253,800 | ▲ | 0.09% |
| 2025-04-01 | 4528 | 小野薬 | 2,466,809 | 0.49% | 1,612 | 1,615 | 1,593 | 1,600 | 1,519,000 | ▼ | -0.03% |
| 2025-04-02 | 4528 | 小野薬 | 2,594,975 | 0.52% | 1,602 | 1,608 | 1,536 | 1,541 | 2,217,100 | ▲ | 0.03% |
| 2025-04-07 | 4528 | 小野薬 | 1,111,362 | 0.22% | 1,549 | 1,644 | 1,537 | 1,623 | 5,086,500 | ▼ | -0.3% |
| 2024-05-10 | 4544 | ＨＵグループ | 477,421 | 0.83% | 2,222 | 2,223 | 2,177 | 2,198 | 564,300 | ▲ | 0.42% |
| 2024-05-14 | 4544 | ＨＵグループ | 396,021 | 0.68% | 2,480 | 2,540 | 2,479 | 2,503 | 772,700 | ▼ | -0.14% |
| 2024-05-22 | 4544 | ＨＵグループ | 320,200 | 0.55% | 2,529 | 2,529 | 2,461 | 2,471 | 294,500 | ▼ | -0.13% |
| 2024-05-31 | 4544 | ＨＵグループ | 354,803 | 0.61% | 2,474 | 2,512 | 2,467 | 2,503 | 491,000 | ▲ | 0.05% |
| 2024-06-06 | 4544 | ＨＵグループ | 284,246 | 0.49% | 2,483 | 2,517 | 2,476 | 2,513 | 251,900 | ▼ | -0.12% |
| 2024-06-10 | 4544 | ＨＵグループ | 287,546 | 0.50% | 2,498 | 2,498 | 2,479 | 2,496 | 197,700 | ▲ | 0.01% |
| 2024-06-14 | 4544 | ＨＵグループ | 271,369 | 0.47% | 2,480 | 2,508 | 2,475 | 2,503 | 258,900 | ▼ | -0.03% |
| 2024-06-20 | 4544 | ＨＵグループ | 332,871 | 0.57% | 2,372 | 2,377 | 2,332 | 2,349 | 556,000 | ▲ | 0.13% |
| 2024-06-21 | 4544 | ＨＵグループ | 345,147 | 0.60% | 2,343 | 2,373 | 2,343 | 2,355 | 422,700 | ▲ | 0.03% |
| 2024-07-16 | 4544 | ＨＵグループ | 253,047 | 0.44% | 2,500 | 2,534 | 2,482 | 2,531 | 527,100 | ▼ | -0.15% |
| 2024-08-16 | 4544 | ＨＵグループ | 371,247 | 0.64% | 2,551 | 2,613 | 2,533 | 2,602 | 294,500 | ▲ | 0.24% |
| 2024-08-19 | 4544 | ＨＵグループ | 408,647 | 0.71% | 2,605 | 2,637 | 2,525 | 2,617 | 289,500 | ▲ | 0.06% |
| 2024-08-22 | 4544 | ＨＵグループ | 401,647 | 0.69% | 2,590 | 2,654 | 2,575 | 2,647 | 373,300 | ▼ | -0.02% |
| 2024-08-23 | 4544 | ＨＵグループ | 413,747 | 0.71% | 2,662 | 2,678 | 2,642 | 2,670 | 368,000 | ▲ | 0.02% |
| 2024-09-12 | 4544 | ＨＵグループ | 499,776 | 0.86% | 2,600 | 2,636 | 2,600 | 2,622 | 176,900 | ▲ | 0.15% |
| 2024-09-17 | 4544 | ＨＵグループ | 539,376 | 0.93% | 2,633 | 2,655 | 2,595 | 2,655 | 343,200 | ▲ | 0.07% |
| 2024-09-19 | 4544 | ＨＵグループ | 672,176 | 1.16% | 2,676 | 2,702 | 2,676 | 2,687 | 172,100 | ▲ | 0.22% |
| 2024-09-20 | 4544 | ＨＵグループ | 699,176 | 1.21% | 2,693 | 2,708 | 2,671 | 2,671 | 370,300 | ▲ | 0.05% |
| 2024-10-04 | 4544 | ＨＵグループ | 683,308 | 1.18% | 2,665 | 2,725 | 2,662 | 2,721 | 289,500 | ▼ | -0.03% |
| 2024-10-08 | 4544 | ＨＵグループ | 695,408 | 1.20% | 2,717 | 2,739 | 2,709 | 2,726 | 174,500 | ▲ | 0.02% |
| 2024-10-09 | 4544 | ＨＵグループ | 547,808 | 0.95% | 2,720 | 2,734 | 2,659 | 2,668 | 266,500 | ▼ | -0.25% |
| 2024-10-30 | 4544 | ＨＵグループ | 505,708 | 0.87% | 2,628 | 2,628 | 2,599 | 2,611 | 194,000 | ▼ | -0.07% |
| 2024-11-06 | 4544 | ＨＵグループ | 284,108 | 0.49% | 2,607 | 2,655 | 2,602 | 2,633 | 121,000 | ▼ | -0.38% |
| 2024-11-12 | 4544 | ＨＵグループ | 313,308 | 0.54% | 2,480 | 2,539 | 2,480 | 2,508 | 605,900 | ▲ | 0.05% |
| 2024-11-18 | 4544 | ＨＵグループ | 225,208 | 0.39% | 2,438 | 2,476 | 2,429 | 2,474 | 183,900 | ▼ | -0.15% |
| 2024-11-25 | 4544 | ＨＵグループ | 300,308 | 0.52% | 2,455 | 2,463 | 2,427 | 2,428 | 184,600 | ▲ | 0.11% |
| 2024-11-27 | 4544 | ＨＵグループ | 285,163 | 0.49% | 2,418 | 2,428 | 2,398 | 2,428 | 196,100 | ▼ | -0.03% |
| 2025-03-21 | 4544 | ＨＵグループ | 318,797 | 0.55% | 2,755 | 2,777 | 2,727 | 2,767 | 197,800 | ▲ | 0.24% |
| 2025-03-31 | 4544 | ＨＵグループ | 284,897 | 0.49% | 2,746 | 2,760 | 2,693 | 2,745 | 278,400 | ▼ | -0.06% |
| 2024-04-23 | 4549 | 栄研化 | 205,202 | 0.51% | 2,000 | 2,016 | 1,979 | 2,006 | 116,900 | ▲ | 0.1% |
| 2024-04-26 | 4549 | 栄研化 | 238,702 | 0.61% | 2,003 | 2,023 | 1,988 | 2,007 | 94,400 | ▲ | 0.09% |
| 2024-04-30 | 4549 | 栄研化 | 222,902 | 0.57% | 2,008 | 2,012 | 1,983 | 2,005 | 70,200 | ▼ | -0.04% |
| 2024-05-07 | 4549 | 栄研化 | 182,702 | 0.47% | 2,030 | 2,041 | 2,015 | 2,030 | 58,200 | ▼ | -0.09% |
| 2024-07-16 | 4549 | 栄研化 | 193,842 | 0.50% | 2,390 | 2,395 | 2,363 | 2,380 | 98,900 | ▲ | 0.09% |
| 2024-07-22 | 4549 | 栄研化 | 190,842 | 0.49% | 2,345 | 2,345 | 2,309 | 2,333 | 39,400 | ▼ | -0.01% |
| 2024-08-02 | 4549 | 栄研化 | 193,439 | 0.50% | 2,157 | 2,216 | 2,056 | 2,099 | 308,200 | ▲ | 0.01% |
| 2024-08-05 | 4549 | 栄研化 | 185,039 | 0.48% | 1,967 | 2,024 | 1,849 | 1,879 | 129,500 | ▼ | -0.02% |
| 2024-08-15 | 4549 | 栄研化 | 196,339 | 0.50% | 2,246 | 2,246 | 2,207 | 2,232 | 66,600 | ▲ | 0.02% |
| 2024-09-02 | 4549 | 栄研化 | 193,938 | 0.50% | 2,289 | 2,305 | 2,256 | 2,271 | 46,500 | ▲ | 0.01% |
| 2024-09-03 | 4549 | 栄研化 | 192,038 | 0.49% | 2,297 | 2,320 | 2,285 | 2,304 | 49,900 | ▼ | -0.01% |
| 2024-09-05 | 4549 | 栄研化 | 194,238 | 0.50% | 2,300 | 2,329 | 2,268 | 2,278 | 64,200 | ▲ | 0.01% |
| 2024-09-25 | 4549 | 栄研化 | 191,352 | 0.49% | 2,357 | 2,369 | 2,322 | 2,361 | 79,900 | ▼ | -0.01% |
| 2024-09-27 | 4549 | 栄研化 | 196,152 | 0.50% | 2,410 | 2,439 | 2,355 | 2,395 | 138,200 | ▲ | 0.01% |
| 2024-09-30 | 4549 | 栄研化 | 189,952 | 0.49% | 2,345 | 2,356 | 2,301 | 2,324 | 93,600 | ▼ | -0.01% |
| 2024-10-01 | 4549 | 栄研化 | 192,752 | 0.50% | 2,346 | 2,371 | 2,327 | 2,356 | 62,900 | ▲ | 0.01% |
| 2024-10-09 | 4549 | 栄研化 | 149,075 | 0.38% | 2,459 | 2,470 | 2,448 | 2,457 | 66,400 | ▼ | -0.12% |
| 2024-10-25 | 4549 | 栄研化 | 194,441 | 0.50% | 2,478 | 2,486 | 2,419 | 2,432 | 111,100 | ▲ | 0.09% |
| 2024-10-30 | 4549 | 栄研化 | 180,553 | 0.46% | 2,494 | 2,502 | 2,464 | 2,489 | 407,200 | ▼ | -0.03% |
| 2024-11-01 | 4549 | 栄研化 | 204,653 | 0.53% | 2,372 | 2,465 | 2,318 | 2,322 | 257,900 | ▲ | 0.07% |
| 2024-11-20 | 4549 | 栄研化 | 185,037 | 0.48% | 2,104 | 2,114 | 2,067 | 2,098 | 118,900 | ▼ | -0.05% |
| 2024-11-22 | 4549 | 栄研化 | 195,837 | 0.50% | 2,104 | 2,116 | 2,092 | 2,092 | 90,000 | ▲ | 0.02% |
| 2024-11-25 | 4549 | 栄研化 | 189,637 | 0.49% | 2,121 | 2,121 | 2,091 | 2,105 | 108,800 | ▼ | -0.01% |
| 2024-11-28 | 4549 | 栄研化 | 193,562 | 0.50% | 2,122 | 2,164 | 2,117 | 2,159 | 77,600 | ▲ | 0.01% |
| 2024-12-06 | 4549 | 栄研化 | 177,423 | 0.46% | 2,164 | 2,165 | 2,117 | 2,145 | 106,400 | ▼ | -0.03% |
| 2025-03-03 | 4549 | 栄研化 | 199,144 | 0.51% | 2,200 | 2,213 | 2,186 | 2,197 | 77,700 | ▲ | 0.09% |
| 2025-03-10 | 4549 | 栄研化 | 236,627 | 0.61% | 2,280 | 2,290 | 2,265 | 2,278 | 80,300 | ▲ | 0.09% |
| 2025-03-17 | 4549 | 栄研化 | 330,532 | 0.85% | 2,314 | 2,350 | 2,314 | 2,327 | 103,000 | ▲ | 0.24% |
| 2025-04-04 | 4549 | 栄研化 | 304,319 | 0.78% | 2,168 | 2,196 | 2,112 | 2,136 | 111,000 | ▼ | -0.06% |
| 2025-04-10 | 4549 | 栄研化 | 311,319 | 0.80% | 2,130 | 2,161 | 2,122 | 2,145 | 85,200 | ▲ | 0.02% |
| 2025-04-17 | 4549 | 栄研化 | 359,074 | 0.93% | 2,184 | 2,209 | 2,184 | 2,203 | 107,300 | ▲ | 0.13% |
| 2025-05-01 | 4549 | 栄研化 | 343,292 | 0.89% | 2,215 | 2,231 | 2,204 | 2,217 | 55,700 | ▼ | -0.04% |
| 2025-05-12 | 4549 | 栄研化 | 300,012 | 0.77% | 2,231 | 2,231 | 2,174 | 2,195 | 78,400 | ▼ | -0.12% |
| 2025-05-13 | 4549 | 栄研化 | 310,981 | 0.80% | 2,203 | 2,240 | 2,170 | 2,224 | 192,100 | ▲ | 0.03% |
| 2025-05-14 | 4549 | 栄研化 | 300,881 | 0.78% | 2,182 | 2,182 | 2,047 | 2,083 | 259,200 | ▼ | -0.02% |
| 2025-05-19 | 4549 | 栄研化 | 263,281 | 0.68% | 2,005 | 2,038 | 2,005 | 2,015 | 87,800 | ▼ | -0.09% |
| 2024-03-11 | 4563 | アンジェス | 1,062,329 | 0.53% | 77 | 79 | 75 | 75 | 1,108,100 | ▲ | 0.14% |
| 2024-03-25 | 4563 | アンジェス | 1,230,729 | 0.61% | 70 | 70 | 68 | 69 | 1,306,200 | ▲ | 0.07% |
| 2024-03-26 | 4563 | アンジェス | 1,655,629 | 0.82% | 68 | 68 | 67 | 67 | 1,190,500 | ▲ | 0.2% |
| 2024-03-29 | 4563 | アンジェス | 2,171,129 | 1.07% | 65 | 67 | 65 | 66 | 796,000 | ▲ | 0.25% |
| 2024-04-03 | 4563 | アンジェス | 2,270,429 | 1.12% | 64 | 64 | 63 | 63 | 606,100 | ▲ | 0.05% |
| 2024-04-04 | 4563 | アンジェス | 2,438,529 | 1.21% | 64 | 64 | 62 | 62 | 1,093,000 | ▲ | 0.08% |
| 2024-04-15 | 4563 | アンジェス | 3,167,829 | 1.57% | 54 | 55 | 52 | 52 | 3,100,400 | ▲ | 0.36% |
| 2024-04-16 | 4563 | アンジェス | 3,459,829 | 1.71% | 51 | 52 | 50 | 50 | 1,702,300 | ▲ | 0.13% |
| 2024-04-18 | 4563 | アンジェス | 3,776,729 | 1.87% | 54 | 55 | 51 | 51 | 4,780,700 | ▲ | 0.16% |
| 2024-05-01 | 4563 | アンジェス | 3,446,129 | 1.71% | 50 | 50 | 49 | 49 | 560,300 | ▼ | -0.16% |
| 2024-05-08 | 4563 | アンジェス | 3,382,729 | 1.68% | 50 | 50 | 49 | 49 | 456,200 | ▼ | -0.03% |
| 2024-05-09 | 4563 | アンジェス | 3,155,129 | 1.56% | 49 | 52 | 49 | 50 | 1,521,700 | ▼ | -0.11% |
| 2024-05-10 | 4563 | アンジェス | 2,944,429 | 1.46% | 51 | 51 | 49 | 49 | 1,586,100 | ▼ | -0.1% |
| 2024-05-21 | 4563 | アンジェス | 2,949,429 | 1.35% | 47 | 47 | 46 | 46 | 492,300 | ▼ | -0.1% |
| 2024-05-30 | 4563 | アンジェス | 3,182,629 | 1.46% | 46 | 46 | 45 | 46 | 1,152,200 | ▲ | 0.1% |
| 2024-06-10 | 4563 | アンジェス | 3,013,729 | 1.38% | 46 | 47 | 45 | 45 | 943,300 | ▼ | -0.08% |
| 2024-06-13 | 4563 | アンジェス | 3,249,629 | 1.49% | 46 | 46 | 45 | 45 | 1,008,000 | ▲ | 0.11% |
| 2024-06-14 | 4563 | アンジェス | 3,311,029 | 1.52% | 45 | 46 | 45 | 45 | 656,800 | ▲ | 0.03% |
| 2024-06-21 | 4563 | アンジェス | 3,303,829 | 1.44% | 46 | 46 | 45 | 45 | 394,200 | ▼ | -0.08% |
| 2024-06-24 | 4563 | アンジェス | 3,651,229 | 1.59% | 46 | 47 | 45 | 45 | 2,829,600 | ▲ | 0.15% |
| 2024-06-28 | 4563 | アンジェス | 3,883,229 | 1.69% | 47 | 48 | 44 | 44 | 3,985,400 | ▲ | 0.09% |
| 2024-07-01 | 4563 | アンジェス | 3,953,329 | 1.72% | 45 | 46 | 44 | 44 | 1,634,100 | ▲ | 0.03% |
| 2024-07-02 | 4563 | アンジェス | 4,225,829 | 1.84% | 44 | 45 | 44 | 44 | 652,700 | ▲ | 0.12% |
| 2024-07-05 | 4563 | アンジェス | 4,413,229 | 1.92% | 45 | 45 | 44 | 45 | 607,900 | ▲ | 0.07% |
| 2024-07-05 | 4563 | アンジェス | 4,413,229 | 1.92% | 45 | 45 | 44 | 45 | 607,900 | ▲ | 0.07% |
| 2024-07-11 | 4563 | アンジェス | 4,600,229 | 2.00% | 44 | 44 | 43 | 43 | 650,300 | ▲ | 0.08% |
| 2024-07-22 | 4563 | アンジェス | 4,614,529 | 1.94% | 48 | 48 | 47 | 47 | 491,800 | ▼ | -0.06% |
| 2024-07-29 | 4563 | アンジェス | 4,801,929 | 2.02% | 57 | 65 | 56 | 63 | 8,977,000 | ▲ | 0.08% |
| 2024-07-30 | 4563 | アンジェス | 4,513,629 | 1.90% | 65 | 68 | 57 | 57 | 8,163,800 | ▼ | -0.12% |
| 2024-07-31 | 4563 | アンジェス | 4,318,329 | 1.81% | 58 | 65 | 55 | 65 | 5,015,600 | ▼ | -0.08% |
| 2024-08-02 | 4563 | アンジェス | 4,143,429 | 1.74% | 66 | 68 | 62 | 64 | 6,682,600 | ▼ | -0.07% |
| 2024-08-07 | 4563 | アンジェス | 3,996,729 | 1.68% | 56 | 60 | 55 | 58 | 3,210,700 | ▼ | -0.06% |
| 2024-08-14 | 4563 | アンジェス | 3,766,029 | 1.58% | 57 | 67 | 55 | 65 | 5,325,800 | ▼ | -0.09% |
| 2024-08-23 | 4563 | アンジェス | 3,573,829 | 1.48% | 72 | 81 | 72 | 79 | 8,675,000 | ▼ | -0.1% |
| 2024-08-26 | 4563 | アンジェス | 3,643,029 | 1.51% | 81 | 81 | 74 | 79 | 6,431,700 | ▲ | 0.03% |
| 2024-09-02 | 4563 | アンジェス | 3,806,929 | 1.58% | 61 | 62 | 58 | 59 | 6,260,400 | ▼ | -0.04% |
| 2024-09-04 | 4563 | アンジェス | 4,041,729 | 1.68% | 57 | 58 | 55 | 55 | 3,113,100 | ▲ | 0.09% |
| 2024-09-05 | 4563 | アンジェス | 4,095,529 | 1.70% | 55 | 59 | 55 | 58 | 2,469,000 | ▲ | 0.02% |
| 2024-09-06 | 4563 | アンジェス | 4,598,329 | 1.91% | 57 | 58 | 53 | 54 | 3,545,400 | ▲ | 0.2% |
| 2024-09-12 | 4563 | アンジェス | 5,762,729 | 2.39% | 51 | 52 | 49 | 50 | 2,986,800 | ▲ | 0.48% |
| 2024-09-24 | 4563 | アンジェス | 5,820,329 | 2.42% | 70 | 71 | 66 | 66 | 16,560,400 | ▲ | 0.02% |
| 2024-10-01 | 4563 | アンジェス | 6,471,029 | 2.69% | 63 | 65 | 59 | 60 | 6,010,100 | ▲ | 0.27% |
| 2024-10-02 | 4563 | アンジェス | 6,929,829 | 2.88% | 59 | 60 | 56 | 57 | 4,753,700 | ▲ | 0.18% |
| 2024-10-03 | 4563 | アンジェス | 6,987,529 | 2.90% | 58 | 58 | 56 | 57 | 2,662,200 | ▲ | 0.02% |
| 2024-10-17 | 4563 | アンジェス | 6,724,429 | 2.79% | 55 | 57 | 54 | 54 | 3,704,600 | ▼ | -0.1% |
| 2024-10-21 | 4563 | アンジェス | 6,713,729 | 2.61% | 55 | 57 | 54 | 55 | 1,465,300 | ▼ | -0.18% |
| 2024-10-25 | 4563 | アンジェス | 6,478,029 | 2.52% | 53 | 54 | 50 | 50 | 6,765,400 | ▼ | -0.08% |
| 2024-10-29 | 4563 | アンジェス | 6,268,029 | 2.44% | 51 | 52 | 50 | 50 | 3,309,900 | ▼ | -0.08% |
| 2024-11-06 | 4563 | アンジェス | 6,843,029 | 2.66% | 49 | 52 | 49 | 50 | 3,688,700 | ▲ | 0.22% |
| 2024-11-07 | 4563 | アンジェス | 7,554,229 | 2.94% | 51 | 52 | 49 | 50 | 3,032,700 | ▲ | 0.27% |
| 2024-11-08 | 4563 | アンジェス | 7,779,729 | 3.02% | 50 | 50 | 48 | 48 | 5,834,300 | ▲ | 0.08% |
| 2024-11-12 | 4563 | アンジェス | 7,571,029 | 2.94% | 50 | 52 | 49 | 49 | 3,499,400 | ▼ | -0.08% |
| 2024-11-15 | 4563 | アンジェス | 7,415,829 | 2.88% | 50 | 52 | 49 | 50 | 3,038,900 | ▼ | -0.06% |
| 2024-11-19 | 4563 | アンジェス | 6,930,029 | 2.69% | 51 | 53 | 50 | 52 | 3,022,300 | ▼ | -0.18% |
| 2024-11-20 | 4563 | アンジェス | 7,237,729 | 2.81% | 56 | 59 | 51 | 52 | 8,978,400 | ▲ | 0.12% |
| 2024-11-21 | 4563 | アンジェス | 7,156,729 | 2.62% | 53 | 53 | 51 | 53 | 1,713,100 | ▼ | -0.18% |
| 2024-11-22 | 4563 | アンジェス | 6,904,429 | 2.53% | 53 | 56 | 52 | 55 | 3,241,400 | ▼ | -0.09% |
| 2024-11-26 | 4563 | アンジェス | 7,576,529 | 2.77% | 58 | 63 | 56 | 61 | 11,868,400 | ▲ | 0.24% |
| 2024-11-28 | 4563 | アンジェス | 7,651,229 | 2.80% | 59 | 59 | 56 | 56 | 2,817,400 | ▲ | 0.02% |
| 2024-12-03 | 4563 | アンジェス | 7,937,129 | 2.90% | 58 | 58 | 56 | 56 | 1,219,300 | ▲ | 0.1% |
| 2024-12-04 | 4563 | アンジェス | 7,830,429 | 2.86% | 57 | 57 | 55 | 55 | 3,281,100 | ▼ | -0.04% |
| 2024-12-06 | 4563 | アンジェス | 7,465,229 | 2.73% | 54 | 54 | 51 | 53 | 5,160,400 | ▼ | -0.12% |
| 2024-12-10 | 4563 | アンジェス | 7,655,129 | 2.80% | 52 | 53 | 51 | 52 | 1,269,500 | ▲ | 0.06% |
| 2024-12-23 | 4563 | アンジェス | 7,894,529 | 2.79% | 50 | 51 | 49 | 49 | 3,804,500 | ▼ | -0% |
| 2025-01-07 | 4563 | アンジェス | 7,576,229 | 2.67% | 54 | 54 | 52 | 53 | 2,506,300 | ▼ | -0.12% |
| 2025-01-14 | 4563 | アンジェス | 7,643,229 | 2.70% | 53 | 54 | 52 | 53 | 2,279,200 | ▲ | 0.03% |
| 2025-01-15 | 4563 | アンジェス | 8,005,929 | 2.83% | 53 | 53 | 50 | 51 | 4,036,200 | ▲ | 0.12% |
| 2025-01-17 | 4563 | アンジェス | 8,596,029 | 3.03% | 52 | 52 | 48 | 49 | 8,987,700 | ▲ | 0.19% |
| 2025-01-21 | 4563 | アンジェス | 9,214,029 | 3.21% | 50 | 51 | 48 | 49 | 5,701,900 | ▲ | 0.18% |
| 2025-01-23 | 4563 | アンジェス | 9,849,229 | 3.43% | 49 | 50 | 48 | 48 | 3,361,800 | ▲ | 0.22% |
| 2025-01-24 | 4563 | アンジェス | 10,160,929 | 3.54% | 48 | 49 | 46 | 48 | 6,923,800 | ▲ | 0.1% |
| 2025-01-27 | 4563 | アンジェス | 10,768,029 | 3.76% | 49 | 49 | 46 | 47 | 7,214,400 | ▲ | 0.21% |
| 2025-01-28 | 4563 | アンジェス | 11,361,929 | 3.96% | 47 | 48 | 46 | 48 | 2,856,500 | ▲ | 0.2% |
| 2025-01-29 | 4563 | アンジェス | 11,845,329 | 4.13% | 48 | 50 | 46 | 47 | 6,423,700 | ▲ | 0.16% |
| 2025-01-30 | 4563 | アンジェス | 12,322,029 | 4.30% | 47 | 48 | 46 | 47 | 2,706,800 | ▲ | 0.16% |
| 2025-02-03 | 4563 | アンジェス | 13,309,129 | 4.64% | 47 | 49 | 46 | 47 | 5,463,700 | ▲ | 0.33% |
| 2025-02-03 | 4563 | アンジェス | 13,309,129 | 4.64% | 47 | 49 | 46 | 47 | 5,463,700 | ▲ | 0.33% |
| 2025-02-04 | 4563 | アンジェス | 13,150,429 | 4.59% | 48 | 51 | 48 | 49 | 12,730,800 | ▼ | -0.04% |
| 2025-02-04 | 4563 | アンジェス | 13,150,429 | 4.59% | 48 | 51 | 48 | 49 | 12,730,800 | ▼ | -0.04% |
| 2025-02-05 | 4563 | アンジェス | 12,505,829 | 4.36% | 50 | 52 | 49 | 49 | 8,288,300 | ▼ | -0.22% |
| 2025-02-05 | 4563 | アンジェス | 12,505,829 | 4.36% | 50 | 52 | 49 | 49 | 8,288,300 | ▼ | -0.22% |
| 2025-02-06 | 4563 | アンジェス | 12,058,129 | 4.21% | 51 | 52 | 49 | 50 | 9,660,700 | ▼ | -0.15% |
| 2025-02-06 | 4563 | アンジェス | 12,058,129 | 4.21% | 51 | 52 | 49 | 50 | 9,660,700 | ▼ | -0.15% |
| 2025-02-07 | 4563 | アンジェス | 11,749,229 | 4.10% | 51 | 54 | 50 | 54 | 6,419,400 | ▼ | -0.11% |
| 2025-02-07 | 4563 | アンジェス | 11,749,229 | 4.10% | 51 | 54 | 50 | 54 | 6,419,400 | ▼ | -0.11% |
| 2025-02-10 | 4563 | アンジェス | 11,096,529 | 3.87% | 52 | 54 | 51 | 53 | 8,178,100 | ▼ | -0.22% |
| 2025-02-10 | 4563 | アンジェス | 11,096,529 | 3.87% | 52 | 54 | 51 | 53 | 8,178,100 | ▼ | -0.22% |
| 2025-02-13 | 4563 | アンジェス | 10,618,829 | 3.70% | 53 | 59 | 52 | 59 | 9,600,700 | ▼ | -0.16% |
| 2025-02-13 | 4563 | アンジェス | 10,618,829 | 3.70% | 53 | 59 | 52 | 59 | 9,600,700 | ▼ | -0.16% |
| 2025-02-14 | 4563 | アンジェス | 12,115,329 | 4.23% | 58 | 59 | 54 | 55 | 8,625,500 | ▲ | 0.53% |
| 2025-02-17 | 4563 | アンジェス | 11,397,829 | 3.98% | 55 | 59 | 54 | 57 | 6,875,900 | ▼ | -0.25% |
| 2025-02-18 | 4563 | アンジェス | 11,102,929 | 3.87% | 59 | 65 | 58 | 62 | 10,862,300 | ▼ | -0.1% |
| 2025-02-19 | 4563 | アンジェス | 10,866,729 | 3.79% | 63 | 64 | 60 | 60 | 5,967,300 | ▼ | -0.08% |
| 2025-02-20 | 4563 | アンジェス | 10,914,729 | 3.81% | 61 | 63 | 59 | 62 | 3,867,500 | ▲ | 0.02% |
| 2025-02-21 | 4563 | アンジェス | 10,782,329 | 3.53% | 62 | 69 | 61 | 69 | 12,497,900 | ▼ | -0.28% |
| 2025-02-25 | 4563 | アンジェス | 12,576,929 | 4.12% | 76 | 80 | 69 | 76 | 31,320,700 | ▲ | 0.59% |
| 2025-02-26 | 4563 | アンジェス | 11,701,629 | 3.83% | 75 | 78 | 72 | 75 | 13,100,800 | ▼ | -0.29% |
| 2025-02-27 | 4563 | アンジェス | 11,168,029 | 3.66% | 78 | 80 | 73 | 77 | 15,404,000 | ▼ | -0.16% |
| 2025-02-28 | 4563 | アンジェス | 10,492,629 | 3.44% | 77 | 78 | 71 | 71 | 14,486,200 | ▼ | -0.22% |
| 2025-03-04 | 4563 | アンジェス | 10,133,929 | 3.32% | 68 | 70 | 65 | 67 | 11,298,600 | ▼ | -0.12% |
| 2025-03-05 | 4563 | アンジェス | 10,555,829 | 3.46% | 67 | 69 | 65 | 65 | 4,918,100 | ▲ | 0.14% |
| 2025-03-17 | 4563 | アンジェス | 10,744,829 | 3.52% | 68 | 68 | 64 | 66 | 5,454,700 | ▲ | 0.06% |
| 2025-03-19 | 4563 | アンジェス | 10,500,729 | 3.44% | 63 | 67 | 63 | 64 | 9,035,500 | ▼ | -0.08% |
| 2025-03-21 | 4563 | アンジェス | 10,509,329 | 3.21% | 65 | 69 | 64 | 65 | 5,322,700 | ▼ | -0.23% |
| 2025-03-24 | 4563 | アンジェス | 10,833,929 | 3.31% | 65 | 66 | 64 | 64 | 4,249,800 | ▲ | 0.1% |
| 2025-03-25 | 4563 | アンジェス | 12,144,629 | 3.71% | 64 | 64 | 60 | 61 | 10,646,900 | ▲ | 0.39% |
| 2025-03-26 | 4563 | アンジェス | 12,490,629 | 3.81% | 61 | 65 | 61 | 64 | 6,392,400 | ▲ | 0.1% |
| 2025-03-28 | 4563 | アンジェス | 13,091,729 | 4.00% | 73 | 74 | 68 | 70 | 13,289,000 | ▲ | 0.18% |
| 2025-03-31 | 4563 | アンジェス | 11,406,729 | 3.48% | 68 | 68 | 64 | 67 | 10,974,000 | ▼ | -0.52% |
| 2025-04-01 | 4563 | アンジェス | 10,944,529 | 3.34% | 67 | 70 | 65 | 66 | 5,574,900 | ▼ | -0.14% |
| 2025-04-15 | 4563 | アンジェス | 10,790,429 | 3.29% | 65 | 67 | 64 | 65 | 2,668,100 | ▼ | -0.04% |
| 2025-04-16 | 4563 | アンジェス | 10,284,929 | 3.14% | 65 | 65 | 60 | 61 | 6,916,400 | ▼ | -0.14% |
| 2025-04-18 | 4563 | アンジェス | 9,828,229 | 3.00% | 64 | 69 | 63 | 69 | 9,266,100 | ▼ | -0.14% |
| 2025-04-21 | 4563 | アンジェス | 9,836,429 | 2.94% | 69 | 71 | 67 | 69 | 3,558,800 | ▼ | -0.06% |
| 2025-04-23 | 4563 | アンジェス | 10,250,029 | 3.07% | 72 | 76 | 69 | 72 | 12,216,600 | ▲ | 0.12% |
| 2025-04-24 | 4563 | アンジェス | 10,351,929 | 3.10% | 73 | 74 | 70 | 71 | 4,776,300 | ▲ | 0.03% |
| 2025-05-09 | 4563 | アンジェス | 10,963,529 | 3.28% | 68 | 70 | 66 | 67 | 7,190,700 | ▲ | 0.17% |
| 2025-05-12 | 4563 | アンジェス | 11,131,829 | 3.33% | 68 | 68 | 64 | 64 | 6,010,600 | ▲ | 0.05% |
| 2025-05-14 | 4563 | アンジェス | 11,511,429 | 3.45% | 64 | 64 | 61 | 62 | 8,700,600 | ▲ | 0.12% |
| 2025-05-21 | 4563 | アンジェス | 11,492,329 | 3.39% | 65 | 66 | 64 | 64 | 3,576,700 | ▼ | -0.06% |
| 2025-05-29 | 4563 | アンジェス | 11,513,029 | 3.40% | 71 | 72 | 70 | 71 | 6,080,400 | ▲ | 0% |
| 2025-05-30 | 4563 | アンジェス | 10,360,329 | 3.06% | 72 | 78 | 66 | 67 | 24,657,200 | ▼ | -0.33% |
| 2024-04-26 | 4564 | ＯＴＳ | 2,158,052 | 0.99% | 18 | 19 | 17 | 17 | 5,666,000 | ▲ | 0.5% |
| 2024-04-30 | 4564 | ＯＴＳ | 2,177,452 | 1.00% | 17 | 18 | 17 | 17 | 2,162,000 | ▲ | 0.01% |
| 2024-05-07 | 4564 | ＯＴＳ | 1,588,352 | 0.72% | 18 | 18 | 17 | 17 | 2,268,400 | ▼ | -0.28% |
| 2024-05-09 | 4564 | ＯＴＳ | 2,193,752 | 1.00% | 18 | 18 | 16 | 17 | 4,766,900 | ▲ | 0.28% |
| 2024-05-20 | 4564 | ＯＴＳ | 1,794,952 | 0.82% | 15 | 19 | 15 | 17 | 9,898,200 | ▼ | -0.18% |
| 2024-05-22 | 4564 | ＯＴＳ | 2,254,952 | 1.03% | 16 | 17 | 15 | 15 | 6,123,100 | ▲ | 0.21% |
| 2024-05-24 | 4564 | ＯＴＳ | 1,044,952 | 0.48% | 22 | 34 | 21 | 33 | 85,429,200 | ▼ | -0.55% |
| 2024-05-30 | 4564 | ＯＴＳ | 1,208,752 | 0.55% | 28 | 30 | 26 | 26 | 11,040,500 | ▲ | 0.07% |
| 2024-05-31 | 4564 | ＯＴＳ | 2,941,452 | 1.35% | 27 | 27 | 22 | 22 | 20,073,200 | ▲ | 0.8% |
| 2024-06-10 | 4564 | ＯＴＳ | 1,151,452 | 0.52% | 23 | 23 | 22 | 23 | 3,297,700 | ▼ | -0.83% |
| 2024-06-17 | 4564 | ＯＴＳ | 1,945,452 | 0.89% | 32 | 36 | 31 | 35 | 38,094,100 | ▲ | 0.37% |
| 2024-06-19 | 4564 | ＯＴＳ | 2,850,452 | 1.30% | 33 | 33 | 29 | 32 | 16,673,200 | ▲ | 0.41% |
| 2024-06-21 | 4564 | ＯＴＳ | 2,840,852 | 1.18% | 30 | 33 | 29 | 32 | 8,594,600 | ▼ | -0.12% |
| 2024-06-25 | 4564 | ＯＴＳ | 3,031,852 | 1.26% | 31 | 37 | 30 | 34 | 22,989,400 | ▲ | 0.08% |
| 2024-07-12 | 4564 | ＯＴＳ | 1,104,352 | 0.46% | 31 | 31 | 29 | 30 | 20,015,500 | ▼ | -0.8% |
| 2024-07-25 | 4564 | ＯＴＳ | 2,985,952 | 1.16% | 46 | 48 | 37 | 43 | 34,188,800 | ▲ | 0.76% |
| 2024-08-01 | 4564 | ＯＴＳ | 2,773,652 | 1.07% | 53 | 64 | 51 | 60 | 89,835,300 | ▼ | -0.08% |
| 2024-08-05 | 4564 | ＯＴＳ | 2,023,252 | 0.78% | 50 | 53 | 38 | 39 | 50,859,400 | ▼ | -0.29% |
| 2024-08-06 | 4564 | ＯＴＳ | 468,852 | 0.18% | 46 | 52 | 44 | 49 | 34,189,400 | ▼ | -0.6% |
| 2024-09-02 | 4564 | ＯＴＳ | 3,176,652 | 1.19% | 44 | 45 | 40 | 40 | 13,690,700 | ▼ | -0.02% |
| 2024-09-04 | 4564 | ＯＴＳ | 3,803,752 | 1.43% | 44 | 47 | 42 | 44 | 10,568,700 | ▲ | 0.24% |
| 2024-09-06 | 4564 | ＯＴＳ | 4,220,152 | 1.59% | 45 | 45 | 41 | 41 | 5,204,300 | ▲ | 0.16% |
| 2024-09-10 | 4564 | ＯＴＳ | 4,386,852 | 1.65% | 40 | 42 | 40 | 40 | 5,912,600 | ▲ | 0.05% |
| 2024-09-11 | 4564 | ＯＴＳ | 4,568,952 | 1.72% | 40 | 40 | 38 | 39 | 5,054,000 | ▲ | 0.07% |
| 2024-09-26 | 4564 | ＯＴＳ | 4,941,952 | 1.81% | 39 | 39 | 37 | 39 | 4,418,500 | ▲ | 0.09% |
| 2024-10-02 | 4564 | ＯＴＳ | 5,205,452 | 1.91% | 38 | 39 | 37 | 38 | 4,006,300 | ▲ | 0.09% |
| 2024-10-07 | 4564 | ＯＴＳ | 5,507,752 | 2.02% | 41 | 42 | 40 | 41 | 10,798,700 | ▲ | 0.11% |
| 2024-10-09 | 4564 | ＯＴＳ | 5,772,052 | 2.12% | 39 | 39 | 37 | 37 | 2,501,700 | ▲ | 0.1% |
| 2024-10-10 | 4564 | ＯＴＳ | 6,362,652 | 2.34% | 37 | 37 | 34 | 35 | 7,965,000 | ▲ | 0.21% |
| 2024-10-11 | 4564 | ＯＴＳ | 6,570,252 | 2.41% | 34 | 35 | 33 | 34 | 3,222,800 | ▲ | 0.07% |
| 2024-10-16 | 4564 | ＯＴＳ | 6,517,652 | 2.39% | 33 | 34 | 32 | 34 | 3,752,000 | ▼ | -0.02% |
| 2024-10-22 | 4564 | ＯＴＳ | 6,046,752 | 2.22% | 33 | 34 | 32 | 32 | 2,460,400 | ▼ | -0.16% |
| 2024-10-23 | 4564 | ＯＴＳ | 5,750,352 | 2.11% | 32 | 33 | 31 | 31 | 3,971,000 | ▼ | -0.11% |
| 2024-10-25 | 4564 | ＯＴＳ | 5,663,152 | 2.08% | 31 | 31 | 30 | 30 | 2,752,700 | ▼ | -0.02% |
| 2024-10-28 | 4564 | ＯＴＳ | 5,233,952 | 1.92% | 29 | 32 | 29 | 31 | 6,769,300 | ▼ | -0.16% |
| 2024-10-29 | 4564 | ＯＴＳ | 4,962,452 | 1.82% | 32 | 33 | 31 | 33 | 1,960,500 | ▼ | -0.09% |
| 2024-11-01 | 4564 | ＯＴＳ | 4,873,052 | 1.79% | 34 | 34 | 32 | 32 | 2,528,800 | ▼ | -0.03% |
| 2024-11-05 | 4564 | ＯＴＳ | 4,580,052 | 1.68% | 32 | 33 | 32 | 32 | 1,937,100 | ▼ | -0.11% |
| 2024-11-11 | 4564 | ＯＴＳ | 4,322,152 | 1.59% | 30 | 31 | 30 | 30 | 3,432,600 | ▼ | -0.08% |
| 2024-12-06 | 4564 | ＯＴＳ | 4,065,352 | 1.49% | 31 | 31 | 30 | 30 | 5,330,000 | ▼ | -0.1% |
| 2024-12-27 | 4564 | ＯＴＳ | 3,764,652 | 1.38% | 25 | 26 | 24 | 25 | 5,333,500 | ▼ | -0.11% |
| 2025-01-06 | 4564 | ＯＴＳ | 3,826,952 | 1.40% | 26 | 26 | 24 | 24 | 2,964,900 | ▲ | 0.02% |
| 2025-01-08 | 4564 | ＯＴＳ | 3,799,052 | 1.39% | 24 | 24 | 23 | 23 | 4,291,200 | ▼ | -0.01% |
| 2025-01-14 | 4564 | ＯＴＳ | 3,915,052 | 1.44% | 24 | 24 | 23 | 24 | 3,550,300 | ▲ | 0.05% |
| 2025-01-22 | 4564 | ＯＴＳ | 3,729,952 | 1.37% | 24 | 26 | 24 | 25 | 7,914,600 | ▼ | -0.06% |
| 2025-02-10 | 4564 | ＯＴＳ | 3,453,352 | 1.27% | 26 | 28 | 25 | 28 | 3,242,700 | ▼ | -0.1% |
| 2025-02-10 | 4564 | ＯＴＳ | 3,453,352 | 1.27% | 26 | 28 | 25 | 28 | 3,242,700 | ▼ | -0.1% |
| 2025-02-27 | 4564 | ＯＴＳ | 3,256,952 | 1.19% | 28 | 29 | 28 | 28 | 1,635,900 | ▼ | -0.08% |
| 2025-02-28 | 4564 | ＯＴＳ | 3,353,352 | 1.23% | 28 | 28 | 25 | 27 | 5,377,000 | ▲ | 0.04% |
| 2025-03-07 | 4564 | ＯＴＳ | 3,204,652 | 1.17% | 28 | 28 | 26 | 27 | 2,505,800 | ▼ | -0.06% |
| 2025-03-28 | 4564 | ＯＴＳ | 2,859,452 | 1.05% | 28 | 29 | 27 | 28 | 3,234,000 | ▼ | -0.11% |
| 2025-04-03 | 4564 | ＯＴＳ | 2,710,852 | 0.99% | 25 | 26 | 24 | 26 | 5,127,800 | ▼ | -0.06% |
| 2025-04-09 | 4564 | ＯＴＳ | 2,351,152 | 0.86% | 22 | 24 | 22 | 22 | 4,003,100 | ▼ | -0.13% |
| 2025-04-16 | 4564 | ＯＴＳ | 2,893,052 | 1.06% | 25 | 25 | 23 | 24 | 3,209,000 | ▲ | 0.2% |
| 2025-04-22 | 4564 | ＯＴＳ | 2,621,852 | 0.96% | 25 | 26 | 24 | 25 | 2,911,900 | ▼ | -0.1% |
| 2025-04-30 | 4564 | ＯＴＳ | 1,539,852 | 0.55% | 24 | 24 | 23 | 24 | 1,107,000 | ▼ | -0.4% |
| 2025-05-14 | 4564 | ＯＴＳ | 1,308,752 | 0.47% | 23 | 24 | 22 | 23 | 4,712,000 | ▼ | -0.08% |
| 2024-03-04 | 4565 | ネクセラ | 1,900,717 | 2.12% | 1,535 | 1,540 | 1,484 | 1,486 | 1,202,800 | ▲ | 0.05% |
| 2024-03-05 | 4565 | ネクセラ | 1,876,617 | 2.09% | 1,469 | 1,546 | 1,457 | 1,515 | 1,103,400 | ▼ | -0.03% |
| 2024-03-07 | 4565 | ネクセラ | 1,771,017 | 1.97% | 1,606 | 1,662 | 1,570 | 1,662 | 2,001,600 | ▼ | -0.11% |
| 2024-03-08 | 4565 | ネクセラ | 1,861,617 | 2.08% | 1,671 | 1,826 | 1,664 | 1,788 | 4,810,300 | ▲ | 0.11% |
| 2024-03-11 | 4565 | ネクセラ | 1,922,817 | 2.14% | 1,770 | 1,780 | 1,707 | 1,735 | 1,905,400 | ▲ | 0.06% |
| 2024-03-12 | 4565 | ネクセラ | 2,042,617 | 2.28% | 1,615 | 1,649 | 1,560 | 1,582 | 5,022,800 | ▲ | 0.13% |
| 2024-03-13 | 4565 | ネクセラ | 1,965,517 | 2.19% | 1,592 | 1,592 | 1,529 | 1,557 | 1,615,500 | ▼ | -0.08% |
| 2024-03-18 | 4565 | ネクセラ | 1,844,617 | 2.06% | 1,518 | 1,564 | 1,515 | 1,559 | 1,096,300 | ▼ | -0.12% |
| 2024-03-21 | 4565 | ネクセラ | 1,721,517 | 1.92% | 1,579 | 1,596 | 1,565 | 1,594 | 1,286,100 | ▼ | -0.14% |
| 2024-03-22 | 4565 | ネクセラ | 1,684,217 | 1.88% | 1,596 | 1,604 | 1,559 | 1,590 | 753,600 | ▼ | -0.04% |
| 2024-03-26 | 4565 | ネクセラ | 1,490,817 | 1.66% | 1,574 | 1,637 | 1,563 | 1,614 | 1,128,900 | ▼ | -0.21% |
| 2024-03-27 | 4565 | ネクセラ | 1,308,217 | 1.46% | 1,618 | 1,627 | 1,578 | 1,602 | 1,054,800 | ▼ | -0.19% |
| 2024-03-28 | 4565 | ネクセラ | 1,194,917 | 1.33% | 1,627 | 1,652 | 1,603 | 1,621 | 990,700 | ▼ | -0.12% |
| 2024-03-29 | 4565 | ネクセラ | 1,075,717 | 1.20% | 1,626 | 1,670 | 1,626 | 1,662 | 950,200 | ▼ | -0.13% |
| 2024-04-01 | 4565 | ネクセラ | 989,417 | 1.10% | 1,660 | 1,667 | 1,610 | 1,638 | 824,600 | ▼ | -0.09% |
| 2024-04-02 | 4565 | ネクセラ | 881,117 | 0.98% | 1,614 | 1,616 | 1,547 | 1,557 | 1,057,000 | ▼ | -0.12% |
| 2024-04-03 | 4565 | ネクセラ | 793,918 | 0.88% | 1,543 | 1,558 | 1,503 | 1,544 | 1,046,700 | ▼ | -0.09% |
| 2024-04-05 | 4565 | ネクセラ | 699,218 | 0.78% | 1,530 | 1,541 | 1,483 | 1,534 | 1,245,800 | ▼ | -0.09% |
| 2024-04-09 | 4565 | ネクセラ | 750,518 | 0.83% | 1,627 | 1,642 | 1,599 | 1,622 | 1,736,500 | ▲ | 0.04% |
| 2024-04-10 | 4565 | ネクセラ | 823,318 | 0.92% | 1,608 | 1,620 | 1,571 | 1,591 | 772,800 | ▲ | 0.09% |
| 2024-04-12 | 4565 | ネクセラ | 1,209,818 | 1.35% | 1,530 | 1,537 | 1,463 | 1,500 | 1,773,000 | ▲ | 0.43% |
| 2024-04-15 | 4565 | ネクセラ | 1,271,918 | 1.42% | 1,488 | 1,529 | 1,470 | 1,513 | 950,200 | ▲ | 0.06% |
| 2024-04-24 | 4565 | ネクセラ | 1,232,619 | 1.37% | 1,488 | 1,519 | 1,481 | 1,508 | 708,600 | ▼ | -0.04% |
| 2024-04-26 | 4565 | ネクセラ | 1,355,219 | 1.51% | 1,503 | 1,505 | 1,453 | 1,458 | 3,093,200 | ▲ | 0.13% |
| 2024-04-30 | 4565 | ネクセラ | 1,216,919 | 1.36% | 1,485 | 1,487 | 1,452 | 1,468 | 772,100 | ▼ | -0.14% |
| 2024-05-02 | 4565 | ネクセラ | 1,119,919 | 1.25% | 1,497 | 1,528 | 1,476 | 1,519 | 644,100 | ▼ | -0.11% |
| 2024-05-08 | 4565 | ネクセラ | 1,188,819 | 1.32% | 1,520 | 1,567 | 1,510 | 1,546 | 795,700 | ▲ | 0.07% |
| 2024-05-09 | 4565 | ネクセラ | 1,259,419 | 1.40% | 1,540 | 1,565 | 1,528 | 1,551 | 663,000 | ▲ | 0.07% |
| 2024-05-10 | 4565 | ネクセラ | 1,351,119 | 1.51% | 1,489 | 1,579 | 1,475 | 1,496 | 1,397,400 | ▲ | 0.11% |
| 2024-05-13 | 4565 | ネクセラ | 1,313,019 | 1.46% | 1,490 | 1,532 | 1,485 | 1,510 | 652,700 | ▼ | -0.05% |
| 2024-05-14 | 4565 | ネクセラ | 1,147,519 | 1.28% | 1,520 | 1,570 | 1,513 | 1,562 | 727,800 | ▼ | -0.17% |
| 2024-05-27 | 4565 | ネクセラ | 1,069,219 | 1.18% | 1,408 | 1,438 | 1,404 | 1,429 | 465,000 | ▼ | -0.1% |
| 2024-05-29 | 4565 | ネクセラ | 1,086,019 | 1.20% | 1,428 | 1,433 | 1,393 | 1,393 | 496,800 | ▲ | 0.02% |
| 2024-05-30 | 4565 | ネクセラ | 1,061,419 | 1.18% | 1,375 | 1,412 | 1,374 | 1,396 | 955,200 | ▼ | -0.02% |
| 2024-06-05 | 4565 | ネクセラ | 985,552 | 1.09% | 1,500 | 1,504 | 1,476 | 1,496 | 605,100 | ▼ | -0.08% |
| 2024-06-07 | 4565 | ネクセラ | 1,031,252 | 1.14% | 1,502 | 1,521 | 1,486 | 1,514 | 448,200 | ▲ | 0.04% |
| 2024-06-11 | 4565 | ネクセラ | 893,352 | 0.99% | 1,516 | 1,559 | 1,513 | 1,545 | 961,600 | ▼ | -0.14% |
| 2024-06-21 | 4565 | ネクセラ | 905,052 | 1.00% | 1,519 | 1,540 | 1,506 | 1,507 | 389,700 | ▲ | 0.01% |
| 2024-06-26 | 4565 | ネクセラ | 898,452 | 0.99% | 1,580 | 1,639 | 1,578 | 1,605 | 859,500 | ▼ | -0.01% |
| 2024-06-28 | 4565 | ネクセラ | 771,252 | 0.85% | 1,609 | 1,615 | 1,600 | 1,603 | 464,600 | ▼ | -0.14% |
| 2024-07-04 | 4565 | ネクセラ | 811,552 | 0.90% | 1,642 | 1,646 | 1,605 | 1,605 | 412,900 | ▲ | 0.05% |
| 2024-07-05 | 4565 | ネクセラ | 772,552 | 0.85% | 1,625 | 1,638 | 1,605 | 1,608 | 351,400 | ▼ | -0.05% |
| 2024-07-05 | 4565 | ネクセラ | 772,552 | 0.85% | 1,625 | 1,638 | 1,605 | 1,608 | 351,400 | ▼ | -0.05% |
| 2024-07-09 | 4565 | ネクセラ | 817,452 | 0.90% | 1,633 | 1,681 | 1,632 | 1,680 | 976,900 | ▲ | 0.05% |
| 2024-07-11 | 4565 | ネクセラ | 960,652 | 1.06% | 1,677 | 1,677 | 1,633 | 1,655 | 749,000 | ▲ | 0.16% |
| 2024-07-19 | 4565 | ネクセラ | 1,010,252 | 1.12% | 1,640 | 1,649 | 1,620 | 1,620 | 399,900 | ▲ | 0.06% |
| 2024-07-24 | 4565 | ネクセラ | 1,136,352 | 1.26% | 1,645 | 1,754 | 1,645 | 1,704 | 1,733,600 | ▲ | 0.13% |
| 2024-07-25 | 4565 | ネクセラ | 1,227,852 | 1.36% | 1,703 | 1,726 | 1,683 | 1,687 | 1,519,600 | ▲ | 0.1% |
| 2024-07-26 | 4565 | ネクセラ | 1,281,752 | 1.42% | 1,687 | 1,703 | 1,668 | 1,690 | 629,200 | ▲ | 0.05% |
| 2024-07-29 | 4565 | ネクセラ | 1,251,252 | 1.39% | 1,695 | 1,702 | 1,683 | 1,693 | 499,100 | ▼ | -0.03% |
| 2024-08-05 | 4565 | ネクセラ | 1,113,552 | 1.23% | 1,479 | 1,528 | 1,343 | 1,379 | 2,189,700 | ▼ | -0.15% |
| 2024-08-06 | 4565 | ネクセラ | 1,029,152 | 1.14% | 1,421 | 1,474 | 1,413 | 1,454 | 2,163,600 | ▼ | -0.09% |
| 2024-08-07 | 4565 | ネクセラ | 974,452 | 1.08% | 1,425 | 1,507 | 1,404 | 1,478 | 1,071,600 | ▼ | -0.05% |
| 2024-08-08 | 4565 | ネクセラ | 1,009,252 | 1.12% | 1,474 | 1,507 | 1,466 | 1,488 | 586,800 | ▲ | 0.04% |
| 2024-08-13 | 4565 | ネクセラ | 1,100,552 | 1.22% | 1,502 | 1,582 | 1,495 | 1,562 | 984,900 | ▲ | 0.09% |
| 2024-08-14 | 4565 | ネクセラ | 1,075,252 | 1.19% | 1,585 | 1,586 | 1,534 | 1,550 | 862,300 | ▼ | -0.03% |
| 2024-08-16 | 4565 | ネクセラ | 1,081,352 | 1.20% | 1,580 | 1,654 | 1,577 | 1,648 | 1,104,500 | ▲ | 0.01% |
| 2024-08-20 | 4565 | ネクセラ | 1,011,552 | 1.12% | 1,671 | 1,703 | 1,652 | 1,702 | 949,400 | ▼ | -0.07% |
| 2024-08-23 | 4565 | ネクセラ | 953,552 | 1.06% | 1,725 | 1,732 | 1,699 | 1,731 | 608,000 | ▼ | -0.06% |
| 2024-08-30 | 4565 | ネクセラ | 1,368,740 | 1.52% | 1,471 | 1,500 | 1,376 | 1,400 | 4,751,100 | ▲ | 0.26% |
| 2024-09-02 | 4565 | ネクセラ | 1,607,640 | 1.78% | 1,458 | 1,472 | 1,407 | 1,410 | 2,791,800 | ▲ | 0.26% |
| 2024-09-03 | 4565 | ネクセラ | 1,663,740 | 1.85% | 1,415 | 1,445 | 1,386 | 1,406 | 1,647,600 | ▲ | 0.07% |
| 2024-09-04 | 4565 | ネクセラ | 1,617,840 | 1.79% | 1,369 | 1,378 | 1,328 | 1,330 | 1,922,800 | ▼ | -0.06% |
| 2024-09-05 | 4565 | ネクセラ | 1,652,540 | 1.83% | 1,320 | 1,353 | 1,316 | 1,339 | 1,167,900 | ▲ | 0.04% |
| 2024-09-06 | 4565 | ネクセラ | 1,062,540 | 1.18% | 1,347 | 1,351 | 1,281 | 1,302 | 1,555,800 | ▼ | -0.65% |
| 2024-09-09 | 4565 | ネクセラ | 1,173,640 | 1.30% | 1,272 | 1,301 | 1,265 | 1,282 | 1,334,000 | ▲ | 0.12% |
| 2024-09-12 | 4565 | ネクセラ | 1,291,140 | 1.43% | 1,321 | 1,342 | 1,305 | 1,341 | 671,900 | ▲ | 0.12% |
| 2024-09-18 | 4565 | ネクセラ | 1,238,840 | 1.37% | 1,279 | 1,299 | 1,273 | 1,299 | 557,100 | ▼ | -0.05% |
| 2024-09-19 | 4565 | ネクセラ | 1,268,440 | 1.41% | 1,308 | 1,326 | 1,304 | 1,322 | 505,800 | ▲ | 0.03% |
| 2024-09-20 | 4565 | ネクセラ | 1,251,540 | 1.39% | 1,350 | 1,357 | 1,327 | 1,331 | 1,050,600 | ▼ | -0.02% |
| 2024-09-26 | 4565 | ネクセラ | 1,168,440 | 1.29% | 1,289 | 1,308 | 1,285 | 1,308 | 698,000 | ▼ | -0.09% |
| 2024-09-30 | 4565 | ネクセラ | 1,201,340 | 1.33% | 1,255 | 1,281 | 1,224 | 1,232 | 1,199,700 | ▲ | 0.04% |
| 2024-10-01 | 4565 | ネクセラ | 1,158,440 | 1.28% | 1,234 | 1,240 | 1,212 | 1,226 | 739,300 | ▼ | -0.05% |
| 2024-10-09 | 4565 | ネクセラ | 1,076,807 | 1.19% | 1,200 | 1,212 | 1,187 | 1,197 | 589,800 | ▼ | -0.09% |
| 2024-10-15 | 4565 | ネクセラ | 965,907 | 1.07% | 1,184 | 1,218 | 1,182 | 1,202 | 1,350,200 | ▼ | -0.11% |
| 2024-10-17 | 4565 | ネクセラ | 890,807 | 0.99% | 1,158 | 1,174 | 1,148 | 1,170 | 595,200 | ▼ | -0.08% |
| 2024-10-22 | 4565 | ネクセラ | 911,807 | 1.01% | 1,217 | 1,218 | 1,175 | 1,178 | 488,900 | ▲ | 0.02% |
| 2024-10-28 | 4565 | ネクセラ | 989,107 | 1.10% | 1,150 | 1,188 | 1,146 | 1,186 | 469,300 | ▲ | 0.09% |
| 2024-10-29 | 4565 | ネクセラ | 976,407 | 1.08% | 1,185 | 1,213 | 1,180 | 1,210 | 444,300 | ▼ | -0.02% |
| 2024-11-07 | 4565 | ネクセラ | 897,007 | 0.99% | 1,195 | 1,203 | 1,174 | 1,192 | 646,300 | ▼ | -0.09% |
| 2024-11-12 | 4565 | ネクセラ | 780,007 | 0.86% | 1,237 | 1,254 | 1,199 | 1,202 | 1,345,300 | ▼ | -0.13% |
| 2024-11-18 | 4565 | ネクセラ | 843,007 | 0.93% | 1,163 | 1,167 | 1,119 | 1,119 | 918,400 | ▲ | 0.07% |
| 2024-11-26 | 4565 | ネクセラ | 925,372 | 1.02% | 1,126 | 1,134 | 1,100 | 1,110 | 602,100 | ▲ | 0.08% |
| 2024-12-02 | 4565 | ネクセラ | 1,006,972 | 1.12% | 1,123 | 1,132 | 1,118 | 1,128 | 324,300 | ▲ | 0.1% |
| 2024-12-04 | 4565 | ネクセラ | 1,089,697 | 1.21% | 1,105 | 1,108 | 1,087 | 1,089 | 633,700 | ▲ | 0.08% |
| 2024-12-06 | 4565 | ネクセラ | 1,063,697 | 1.18% | 1,085 | 1,097 | 1,071 | 1,081 | 571,900 | ▼ | -0.03% |
| 2024-12-19 | 4565 | ネクセラ | 987,197 | 1.09% | 1,033 | 1,063 | 1,030 | 1,052 | 575,700 | ▼ | -0.08% |
| 2024-12-24 | 4565 | ネクセラ | 872,197 | 0.97% | 1,043 | 1,046 | 1,022 | 1,033 | 716,300 | ▼ | -0.12% |
| 2024-12-26 | 4565 | ネクセラ | 800,697 | 0.89% | 1,015 | 1,027 | 1,009 | 1,022 | 820,300 | ▼ | -0.07% |
| 2025-01-08 | 4565 | ネクセラ | 712,697 | 0.79% | 1,023 | 1,028 | 1,005 | 1,005 | 458,600 | ▼ | -0.09% |
| 2025-01-14 | 4565 | ネクセラ | 756,897 | 0.84% | 975 | 980 | 961 | 970 | 869,700 | ▲ | 0.04% |
| 2025-01-17 | 4565 | ネクセラ | 686,897 | 0.76% | 966 | 1,013 | 964 | 998 | 2,354,800 | ▼ | -0.07% |
| 2025-01-21 | 4565 | ネクセラ | 610,597 | 0.67% | 979 | 1,019 | 979 | 1,012 | 1,012,900 | ▼ | -0.08% |
| 2025-01-23 | 4565 | ネクセラ | 521,297 | 0.57% | 1,000 | 1,005 | 991 | 997 | 604,200 | ▼ | -0.1% |
| 2025-01-28 | 4565 | ネクセラ | 400,997 | 0.44% | 1,005 | 1,007 | 989 | 1,004 | 558,400 | ▼ | -0.12% |
| 2025-02-17 | 4565 | ネクセラ | 501,197 | 0.55% | 971 | 976 | 892 | 903 | 3,214,900 | ▲ | 0.19% |
| 2025-02-19 | 4565 | ネクセラ | 546,397 | 0.60% | 886 | 894 | 848 | 863 | 2,424,300 | ▲ | 0.04% |
| 2025-02-21 | 4565 | ネクセラ | 535,652 | 0.59% | 840 | 844 | 831 | 840 | 1,124,200 | ▼ | -0.01% |
| 2025-03-03 | 4565 | ネクセラ | 633,181 | 0.70% | 863 | 934 | 858 | 910 | 1,736,400 | ▲ | 0.1% |
| 2025-03-04 | 4565 | ネクセラ | 732,400 | 0.81% | 899 | 905 | 868 | 872 | 1,042,100 | ▲ | 0.11% |
| 2025-03-11 | 4565 | ネクセラ | 645,100 | 0.71% | 849 | 858 | 824 | 842 | 1,056,200 | ▼ | -0.1% |
| 2025-03-12 | 4565 | ネクセラ | 526,000 | 0.58% | 844 | 881 | 844 | 876 | 1,363,400 | ▼ | -0.13% |
| 2025-03-13 | 4565 | ネクセラ | 413,600 | 0.46% | 901 | 924 | 894 | 900 | 1,387,300 | ▼ | -0.11% |
| 2025-03-27 | 4565 | ネクセラ | 459,900 | 0.51% | 931 | 954 | 927 | 949 | 678,900 | ▲ | 0.04% |
| 2025-04-04 | 4565 | ネクセラ | 416,581 | 0.46% | 830 | 834 | 776 | 796 | 2,056,000 | ▼ | -0.04% |
| 2025-04-10 | 4565 | ネクセラ | 450,581 | 0.50% | 752 | 759 | 732 | 752 | 1,385,700 | ▲ | 0.18% |
| 2025-04-14 | 4565 | ネクセラ | 568,281 | 0.63% | 738 | 749 | 727 | 740 | 504,400 | ▲ | 0.13% |
| 2025-04-17 | 4565 | ネクセラ | 717,481 | 0.79% | 790 | 823 | 783 | 822 | 920,900 | ▲ | 0.16% |
| 2025-04-18 | 4565 | ネクセラ | 753,281 | 0.83% | 852 | 877 | 846 | 850 | 1,133,800 | ▲ | 0.03% |
| 2025-04-21 | 4565 | ネクセラ | 678,281 | 0.75% | 850 | 863 | 843 | 848 | 788,200 | ▼ | -0.07% |
| 2025-04-22 | 4565 | ネクセラ | 523,381 | 0.58% | 849 | 854 | 842 | 853 | 489,200 | ▼ | -0.17% |
| 2025-04-23 | 4565 | ネクセラ | 440,881 | 0.49% | 878 | 892 | 865 | 885 | 806,000 | ▼ | -0.08% |
| 2024-03-01 | 4570 | 免疫生物研 | 188,175 | 2.02% | 515 | 528 | 505 | 507 | 257,500 | ▲ | 0.09% |
| 2024-03-04 | 4570 | 免疫生物研 | 195,775 | 2.10% | 511 | 534 | 508 | 534 | 232,500 | ▲ | 0.08% |
| 2024-03-05 | 4570 | 免疫生物研 | 220,275 | 2.36% | 529 | 529 | 503 | 503 | 288,500 | ▲ | 0.25% |
| 2024-03-06 | 4570 | 免疫生物研 | 224,775 | 2.41% | 499 | 510 | 488 | 506 | 168,300 | ▲ | 0.05% |
| 2024-03-08 | 4570 | 免疫生物研 | 411,175 | 4.41% | 636 | 649 | 551 | 566 | 2,385,300 | ▲ | 2% |
| 2024-03-13 | 4570 | 免疫生物研 | 396,375 | 4.25% | 555 | 557 | 510 | 522 | 332,800 | ▼ | -0.16% |
| 2024-03-14 | 4570 | 免疫生物研 | 367,575 | 3.94% | 518 | 538 | 515 | 523 | 119,300 | ▼ | -0.31% |
| 2024-03-15 | 4570 | 免疫生物研 | 357,375 | 3.83% | 559 | 619 | 543 | 549 | 4,226,600 | ▼ | -0.1% |
| 2024-03-18 | 4570 | 免疫生物研 | 344,275 | 3.69% | 553 | 587 | 547 | 547 | 655,300 | ▼ | -0.14% |
| 2024-03-19 | 4570 | 免疫生物研 | 317,575 | 3.40% | 540 | 543 | 524 | 536 | 260,300 | ▼ | -0.29% |
| 2024-03-21 | 4570 | 免疫生物研 | 308,675 | 3.31% | 538 | 546 | 534 | 539 | 191,200 | ▼ | -0.08% |
| 2024-03-22 | 4570 | 免疫生物研 | 303,875 | 3.26% | 539 | 544 | 529 | 534 | 153,400 | ▼ | -0.05% |
| 2024-03-27 | 4570 | 免疫生物研 | 275,975 | 2.96% | 517 | 531 | 510 | 521 | 212,400 | ▼ | -0.29% |
| 2024-03-28 | 4570 | 免疫生物研 | 261,075 | 2.80% | 521 | 541 | 521 | 529 | 176,700 | ▼ | -0.16% |
| 2024-03-29 | 4570 | 免疫生物研 | 259,475 | 2.78% | 531 | 534 | 527 | 529 | 81,400 | ▼ | -0.02% |
| 2024-04-01 | 4570 | 免疫生物研 | 264,475 | 2.83% | 529 | 529 | 513 | 515 | 92,000 | ▲ | 0.05% |
| 2024-04-08 | 4570 | 免疫生物研 | 256,275 | 2.75% | 502 | 504 | 482 | 483 | 129,300 | ▼ | -0.08% |
| 2024-04-09 | 4570 | 免疫生物研 | 234,175 | 2.51% | 483 | 502 | 483 | 498 | 100,000 | ▼ | -0.24% |
| 2024-04-12 | 4570 | 免疫生物研 | 223,275 | 2.39% | 491 | 492 | 482 | 484 | 60,700 | ▼ | -0.11% |
| 2024-04-15 | 4570 | 免疫生物研 | 212,175 | 2.27% | 481 | 488 | 477 | 480 | 79,900 | ▼ | -0.12% |
| 2024-04-17 | 4570 | 免疫生物研 | 198,875 | 2.13% | 459 | 463 | 455 | 458 | 49,200 | ▼ | -0.14% |
| 2024-04-22 | 4570 | 免疫生物研 | 187,875 | 2.01% | 440 | 467 | 440 | 467 | 87,900 | ▼ | -0.12% |
| 2024-04-24 | 4570 | 免疫生物研 | 183,075 | 1.96% | 462 | 471 | 462 | 466 | 41,000 | ▼ | -0.04% |
| 2024-05-07 | 4570 | 免疫生物研 | 174,575 | 1.87% | 462 | 477 | 462 | 471 | 71,000 | ▼ | -0.08% |
| 2024-05-13 | 4570 | 免疫生物研 | 188,575 | 2.02% | 485 | 513 | 479 | 513 | 211,800 | ▲ | 0.14% |
| 2024-05-17 | 4570 | 免疫生物研 | 185,375 | 1.99% | 494 | 503 | 483 | 503 | 59,400 | ▼ | -0.03% |
| 2024-05-31 | 4570 | 免疫生物研 | 174,575 | 1.87% | 490 | 502 | 490 | 502 | 47,200 | ▼ | -0.11% |
| 2024-06-05 | 4570 | 免疫生物研 | 164,875 | 1.77% | 506 | 507 | 501 | 504 | 27,800 | ▼ | -0.1% |
| 2024-06-10 | 4570 | 免疫生物研 | 155,475 | 1.66% | 503 | 511 | 500 | 511 | 78,000 | ▼ | -0.11% |
| 2024-06-12 | 4570 | 免疫生物研 | 148,975 | 1.59% | 512 | 527 | 511 | 518 | 143,200 | ▼ | -0.06% |
| 2024-06-18 | 4570 | 免疫生物研 | 136,875 | 1.46% | 524 | 535 | 517 | 527 | 151,800 | ▼ | -0.13% |
| 2024-06-19 | 4570 | 免疫生物研 | 143,975 | 1.54% | 526 | 526 | 514 | 514 | 72,100 | ▲ | 0.08% |
| 2024-06-21 | 4570 | 免疫生物研 | 136,375 | 1.46% | 545 | 554 | 517 | 519 | 678,300 | ▼ | -0.08% |
| 2024-06-24 | 4570 | 免疫生物研 | 127,475 | 1.36% | 520 | 533 | 512 | 525 | 156,900 | ▼ | -0.09% |
| 2024-07-03 | 4570 | 免疫生物研 | 116,275 | 1.24% | 516 | 531 | 516 | 531 | 118,700 | ▼ | -0.12% |
| 2024-07-05 | 4570 | 免疫生物研 | 110,275 | 1.18% | 526 | 530 | 520 | 521 | 68,700 | ▼ | -0.06% |
| 2024-07-05 | 4570 | 免疫生物研 | 110,275 | 1.18% | 526 | 530 | 520 | 521 | 68,700 | ▼ | -0.06% |
| 2024-07-12 | 4570 | 免疫生物研 | 95,875 | 1.02% | 514 | 525 | 514 | 522 | 69,900 | ▼ | -0.15% |
| 2024-07-17 | 4570 | 免疫生物研 | 86,075 | 0.92% | 530 | 539 | 530 | 535 | 131,500 | ▼ | -0.09% |
| 2024-07-22 | 4570 | 免疫生物研 | 78,575 | 0.84% | 535 | 535 | 510 | 512 | 76,000 | ▼ | -0.08% |
| 2024-07-24 | 4570 | 免疫生物研 | 68,175 | 0.73% | 516 | 528 | 515 | 524 | 66,300 | ▼ | -0.1% |
| 2024-07-26 | 4570 | 免疫生物研 | 75,775 | 0.81% | 504 | 508 | 498 | 498 | 52,300 | ▲ | 0.08% |
| 2024-07-29 | 4570 | 免疫生物研 | 74,075 | 0.79% | 500 | 511 | 498 | 500 | 64,500 | ▼ | -0.02% |
| 2024-08-05 | 4570 | 免疫生物研 | 62,075 | 0.66% | 398 | 409 | 358 | 358 | 292,100 | ▼ | -0.13% |
| 2024-08-13 | 4570 | 免疫生物研 | 78,375 | 0.84% | 461 | 461 | 441 | 448 | 185,000 | ▲ | 0.17% |
| 2024-08-15 | 4570 | 免疫生物研 | 74,275 | 0.79% | 449 | 453 | 445 | 449 | 45,400 | ▼ | -0.04% |
| 2024-09-18 | 4570 | 免疫生物研 | 85,275 | 0.91% | 432 | 506 | 432 | 458 | 2,099,500 | ▲ | 0.22% |
| 2024-09-20 | 4570 | 免疫生物研 | 94,375 | 1.01% | 458 | 458 | 442 | 445 | 150,600 | ▲ | 0.09% |
| 2024-09-26 | 4570 | 免疫生物研 | 89,075 | 0.95% | 442 | 446 | 441 | 444 | 51,100 | ▼ | -0.06% |
| 2024-10-16 | 4570 | 免疫生物研 | 113,775 | 1.22% | 534 | 549 | 505 | 511 | 2,292,900 | ▲ | 0.27% |
| 2024-10-18 | 4570 | 免疫生物研 | 137,375 | 1.47% | 478 | 548 | 475 | 548 | 3,668,600 | ▲ | 0.25% |
| 2024-10-21 | 4570 | 免疫生物研 | 161,975 | 1.73% | 568 | 603 | 535 | 545 | 3,522,200 | ▲ | 0.26% |
| 2024-10-24 | 4570 | 免疫生物研 | 154,175 | 1.65% | 495 | 505 | 484 | 502 | 213,600 | ▼ | -0.08% |
| 2024-10-25 | 4570 | 免疫生物研 | 146,075 | 1.56% | 497 | 515 | 480 | 490 | 238,400 | ▼ | -0.08% |
| 2024-10-28 | 4570 | 免疫生物研 | 139,375 | 1.49% | 490 | 515 | 484 | 510 | 203,300 | ▼ | -0.07% |
| 2024-10-30 | 4570 | 免疫生物研 | 124,575 | 1.33% | 518 | 524 | 512 | 519 | 108,000 | ▼ | -0.15% |
| 2024-10-31 | 4570 | 免疫生物研 | 117,375 | 1.26% | 515 | 530 | 514 | 527 | 114,800 | ▼ | -0.07% |
| 2024-11-05 | 4570 | 免疫生物研 | 108,775 | 1.16% | 515 | 519 | 494 | 506 | 135,400 | ▼ | -0.1% |
| 2024-11-07 | 4570 | 免疫生物研 | 102,375 | 1.09% | 519 | 528 | 512 | 512 | 77,900 | ▼ | -0.06% |
| 2024-11-08 | 4570 | 免疫生物研 | 91,575 | 0.98% | 507 | 523 | 497 | 506 | 282,600 | ▼ | -0.11% |
| 2024-11-13 | 4570 | 免疫生物研 | 82,875 | 0.88% | 512 | 515 | 501 | 502 | 106,600 | ▼ | -0.09% |
| 2024-11-25 | 4570 | 免疫生物研 | 74,375 | 0.79% | 497 | 508 | 497 | 503 | 50,600 | ▼ | -0.08% |
| 2024-11-26 | 4570 | 免疫生物研 | 74,975 | 0.80% | 502 | 502 | 492 | 496 | 33,600 | ▲ | 0.01% |
| 2024-12-03 | 4570 | 免疫生物研 | 74,475 | 0.79% | 497 | 499 | 492 | 494 | 25,400 | ▼ | -0.01% |
| 2024-12-13 | 4570 | 免疫生物研 | 65,075 | 0.69% | 469 | 473 | 466 | 469 | 34,700 | ▼ | -0.1% |
| 2024-12-24 | 4570 | 免疫生物研 | 55,775 | 0.59% | 444 | 447 | 440 | 441 | 48,200 | ▼ | -0.09% |
| 2025-01-08 | 4570 | 免疫生物研 | 46,075 | 0.49% | 456 | 484 | 455 | 473 | 75,000 | ▼ | -0.09% |
| 2025-01-15 | 4570 | 免疫生物研 | 49,975 | 0.53% | 458 | 460 | 448 | 451 | 35,700 | ▲ | 0.04% |
| 2025-02-03 | 4570 | 免疫生物研 | 44,575 | 0.47% | 456 | 456 | 446 | 448 | 34,300 | ▼ | -0.06% |
| 2025-02-03 | 4570 | 免疫生物研 | 44,575 | 0.47% | 456 | 456 | 446 | 448 | 34,300 | ▼ | -0.06% |
| 2025-02-04 | 4570 | 免疫生物研 | 46,875 | 0.50% | 449 | 454 | 446 | 450 | 28,300 | ▲ | 0.03% |
| 2025-02-04 | 4570 | 免疫生物研 | 46,875 | 0.50% | 449 | 454 | 446 | 450 | 28,300 | ▲ | 0.03% |
| 2025-02-10 | 4570 | 免疫生物研 | 58,075 | 0.62% | 481 | 489 | 476 | 486 | 56,300 | ▲ | 0.12% |
| 2025-02-10 | 4570 | 免疫生物研 | 58,075 | 0.62% | 481 | 489 | 476 | 486 | 56,300 | ▲ | 0.12% |
| 2025-02-12 | 4570 | 免疫生物研 | 32,475 | 0.34% | 562 | 563 | 515 | 526 | 780,400 | ▼ | -0.27% |
| 2025-02-12 | 4570 | 免疫生物研 | 32,475 | 0.34% | 562 | 563 | 515 | 526 | 780,400 | ▼ | -0.27% |
| 2025-02-21 | 4570 | 免疫生物研 | 53,175 | 0.57% | 560 | 575 | 551 | 561 | 376,300 | ▲ | 0.1% |
| 2025-02-26 | 4570 | 免疫生物研 | 43,975 | 0.47% | 540 | 544 | 522 | 531 | 94,000 | ▼ | -0.09% |
| 2025-02-27 | 4570 | 免疫生物研 | 46,575 | 0.50% | 527 | 535 | 521 | 535 | 125,000 | ▲ | 0.03% |
| 2025-03-03 | 4570 | 免疫生物研 | 57,775 | 0.62% | 527 | 528 | 521 | 523 | 52,100 | ▲ | 0.12% |
| 2025-03-06 | 4570 | 免疫生物研 | 74,875 | 0.80% | 525 | 525 | 509 | 509 | 88,100 | ▲ | 0.18% |
| 2025-03-11 | 4570 | 免疫生物研 | 74,375 | 0.79% | 489 | 497 | 485 | 496 | 44,400 | ▼ | -0.01% |
| 2025-03-13 | 4570 | 免疫生物研 | 75,675 | 0.81% | 503 | 503 | 492 | 495 | 29,200 | ▲ | 0.02% |
| 2025-03-14 | 4570 | 免疫生物研 | 73,975 | 0.79% | 492 | 505 | 492 | 504 | 28,100 | ▼ | -0.02% |
| 2025-03-17 | 4570 | 免疫生物研 | 74,875 | 0.80% | 501 | 505 | 497 | 499 | 43,400 | ▲ | 0.01% |
| 2025-03-27 | 4570 | 免疫生物研 | 84,475 | 0.90% | 498 | 499 | 490 | 499 | 59,800 | ▲ | 0.09% |
| 2025-04-04 | 4570 | 免疫生物研 | 78,675 | 0.84% | 445 | 445 | 411 | 428 | 159,700 | ▼ | -0.06% |
| 2025-04-07 | 4570 | 免疫生物研 | 64,475 | 0.69% | 356 | 396 | 356 | 378 | 147,100 | ▼ | -0.15% |
| 2025-04-08 | 4570 | 免疫生物研 | 54,175 | 0.58% | 393 | 434 | 393 | 424 | 83,200 | ▼ | -0.1% |
| 2025-04-10 | 4570 | 免疫生物研 | 38,975 | 0.41% | 438 | 445 | 432 | 436 | 63,800 | ▼ | -0.17% |
| 2024-03-01 | 4571 | ナノＭＲＮＡ | 785,894 | 1.11% | 184 | 186 | 180 | 182 | 244,900 | ▼ | -0.17% |
| 2024-03-05 | 4571 | ナノＭＲＮＡ | 738,494 | 1.04% | 181 | 183 | 179 | 181 | 212,400 | ▼ | -0.07% |
| 2024-03-08 | 4571 | ナノＭＲＮＡ | 700,194 | 0.99% | 179 | 183 | 178 | 182 | 272,800 | ▼ | -0.05% |
| 2024-03-14 | 4571 | ナノＭＲＮＡ | 627,294 | 0.89% | 178 | 179 | 175 | 175 | 324,500 | ▼ | -0.09% |
| 2024-03-15 | 4571 | ナノＭＲＮＡ | 634,894 | 0.90% | 175 | 176 | 173 | 174 | 267,700 | ▲ | 0.01% |
| 2024-03-18 | 4571 | ナノＭＲＮＡ | 628,694 | 0.89% | 174 | 180 | 174 | 180 | 476,700 | ▼ | -0.01% |
| 2024-03-22 | 4571 | ナノＭＲＮＡ | 559,594 | 0.79% | 178 | 181 | 178 | 178 | 159,300 | ▼ | -0.09% |
| 2024-03-25 | 4571 | ナノＭＲＮＡ | 576,394 | 0.81% | 178 | 183 | 178 | 180 | 191,300 | ▲ | 0.02% |
| 2024-03-27 | 4571 | ナノＭＲＮＡ | 540,894 | 0.76% | 180 | 185 | 178 | 181 | 203,200 | ▼ | -0.05% |
| 2024-04-02 | 4571 | ナノＭＲＮＡ | 486,394 | 0.69% | 181 | 181 | 179 | 179 | 175,500 | ▼ | -0.07% |
| 2024-04-03 | 4571 | ナノＭＲＮＡ | 514,194 | 0.73% | 179 | 229 | 176 | 229 | 5,991,000 | ▲ | 0.04% |
| 2024-04-04 | 4571 | ナノＭＲＮＡ | 473,594 | 0.67% | 207 | 226 | 196 | 206 | 8,786,100 | ▼ | -0.05% |
| 2024-04-11 | 4571 | ナノＭＲＮＡ | 496,994 | 0.70% | 186 | 189 | 183 | 185 | 447,000 | ▲ | 0.02% |
| 2024-04-17 | 4571 | ナノＭＲＮＡ | 492,594 | 0.69% | 179 | 179 | 175 | 176 | 316,300 | ▼ | -0.01% |
| 2024-04-19 | 4571 | ナノＭＲＮＡ | 502,394 | 0.71% | 177 | 178 | 172 | 174 | 531,900 | ▲ | 0.02% |
| 2024-04-23 | 4571 | ナノＭＲＮＡ | 489,994 | 0.69% | 175 | 182 | 175 | 179 | 241,000 | ▼ | -0.02% |
| 2024-04-25 | 4571 | ナノＭＲＮＡ | 507,694 | 0.72% | 178 | 180 | 176 | 177 | 253,300 | ▲ | 0.03% |
| 2024-05-01 | 4571 | ナノＭＲＮＡ | 492,494 | 0.69% | 179 | 183 | 179 | 179 | 429,200 | ▼ | -0.03% |
| 2024-05-10 | 4571 | ナノＭＲＮＡ | 495,194 | 0.70% | 181 | 182 | 178 | 178 | 147,200 | ▲ | 0.01% |
| 2024-05-15 | 4571 | ナノＭＲＮＡ | 488,494 | 0.69% | 178 | 183 | 177 | 178 | 377,700 | ▼ | -0.01% |
| 2024-05-23 | 4571 | ナノＭＲＮＡ | 492,994 | 0.70% | 179 | 179 | 173 | 173 | 481,200 | ▲ | 0.01% |
| 2024-05-31 | 4571 | ナノＭＲＮＡ | 491,094 | 0.69% | 170 | 176 | 170 | 174 | 201,700 | ▼ | -0.01% |
| 2024-07-01 | 4571 | ナノＭＲＮＡ | 524,794 | 0.74% | 178 | 179 | 174 | 174 | 219,600 | ▲ | 0.05% |
| 2024-07-16 | 4571 | ナノＭＲＮＡ | 491,994 | 0.69% | 193 | 193 | 189 | 191 | 308,600 | ▼ | -0.05% |
| 2024-07-22 | 4571 | ナノＭＲＮＡ | 494,994 | 0.70% | 189 | 203 | 189 | 196 | 1,212,500 | ▲ | 0.01% |
| 2024-07-24 | 4571 | ナノＭＲＮＡ | 460,594 | 0.65% | 200 | 204 | 197 | 198 | 616,200 | ▼ | -0.04% |
| 2024-08-06 | 4571 | ナノＭＲＮＡ | 496,494 | 0.70% | 161 | 168 | 156 | 163 | 970,800 | ▲ | 0.04% |
| 2024-08-07 | 4571 | ナノＭＲＮＡ | 638,894 | 0.90% | 158 | 169 | 158 | 163 | 817,700 | ▲ | 0.2% |
| 2024-08-21 | 4571 | ナノＭＲＮＡ | 718,594 | 1.01% | 196 | 203 | 194 | 198 | 797,600 | ▲ | 0.1% |
| 2024-08-22 | 4571 | ナノＭＲＮＡ | 802,994 | 1.13% | 210 | 210 | 199 | 201 | 2,234,500 | ▲ | 0.11% |
| 2024-08-26 | 4571 | ナノＭＲＮＡ | 761,594 | 1.07% | 208 | 230 | 207 | 223 | 3,048,300 | ▼ | -0.05% |
| 2024-09-04 | 4571 | ナノＭＲＮＡ | 776,894 | 1.10% | 208 | 215 | 203 | 207 | 911,500 | ▲ | 0.03% |
| 2024-09-05 | 4571 | ナノＭＲＮＡ | 775,494 | 1.09% | 205 | 213 | 205 | 209 | 443,800 | ▼ | -0.01% |
| 2024-09-06 | 4571 | ナノＭＲＮＡ | 819,494 | 1.16% | 209 | 209 | 201 | 203 | 487,100 | ▲ | 0.06% |
| 2024-09-09 | 4571 | ナノＭＲＮＡ | 855,594 | 1.21% | 193 | 203 | 193 | 202 | 634,900 | ▲ | 0.05% |
| 2024-09-11 | 4571 | ナノＭＲＮＡ | 820,894 | 1.16% | 199 | 202 | 189 | 194 | 787,300 | ▼ | -0.05% |
| 2024-09-19 | 4571 | ナノＭＲＮＡ | 775,994 | 1.09% | 199 | 201 | 194 | 195 | 607,100 | ▼ | -0.06% |
| 2024-09-27 | 4571 | ナノＭＲＮＡ | 785,894 | 1.11% | 186 | 189 | 185 | 188 | 173,900 | ▲ | 0.02% |
| 2024-10-07 | 4571 | ナノＭＲＮＡ | 870,294 | 1.23% | 185 | 186 | 180 | 182 | 288,400 | ▲ | 0.11% |
| 2024-10-09 | 4571 | ナノＭＲＮＡ | 967,594 | 1.37% | 186 | 188 | 173 | 179 | 1,553,800 | ▲ | 0.14% |
| 2024-10-18 | 4571 | ナノＭＲＮＡ | 917,094 | 1.29% | 169 | 172 | 169 | 170 | 140,900 | ▼ | -0.08% |
| 2024-10-22 | 4571 | ナノＭＲＮＡ | 960,194 | 1.35% | 171 | 171 | 166 | 166 | 443,100 | ▲ | 0.06% |
| 2024-10-24 | 4571 | ナノＭＲＮＡ | 1,000,094 | 1.41% | 163 | 165 | 161 | 164 | 190,700 | ▲ | 0.05% |
| 2024-10-28 | 4571 | ナノＭＲＮＡ | 976,594 | 1.38% | 160 | 170 | 160 | 169 | 247,800 | ▼ | -0.03% |
| 2024-10-29 | 4571 | ナノＭＲＮＡ | 914,394 | 1.29% | 169 | 172 | 169 | 172 | 218,900 | ▼ | -0.08% |
| 2024-11-13 | 4571 | ナノＭＲＮＡ | 930,794 | 1.31% | 167 | 168 | 166 | 167 | 162,900 | ▲ | 0.02% |
| 2024-12-02 | 4571 | ナノＭＲＮＡ | 913,594 | 1.29% | 167 | 169 | 166 | 166 | 134,200 | ▼ | -0.02% |
| 2024-12-11 | 4571 | ナノＭＲＮＡ | 932,694 | 1.32% | 162 | 162 | 159 | 159 | 187,500 | ▲ | 0.03% |
| 2024-12-12 | 4571 | ナノＭＲＮＡ | 842,494 | 1.19% | 160 | 162 | 158 | 159 | 333,200 | ▼ | -0.13% |
| 2024-12-13 | 4571 | ナノＭＲＮＡ | 851,594 | 1.20% | 160 | 161 | 159 | 160 | 356,500 | ▲ | 0.01% |
| 2024-12-16 | 4571 | ナノＭＲＮＡ | 932,894 | 1.32% | 161 | 165 | 155 | 156 | 1,187,700 | ▲ | 0.12% |
| 2024-12-20 | 4571 | ナノＭＲＮＡ | 902,294 | 1.27% | 149 | 150 | 144 | 144 | 579,600 | ▼ | -0.05% |
| 2024-12-23 | 4571 | ナノＭＲＮＡ | 837,194 | 1.18% | 142 | 145 | 140 | 142 | 598,000 | ▼ | -0.09% |
| 2024-12-24 | 4571 | ナノＭＲＮＡ | 763,094 | 1.08% | 140 | 141 | 138 | 139 | 753,400 | ▼ | -0.09% |
| 2024-12-25 | 4571 | ナノＭＲＮＡ | 699,194 | 0.99% | 140 | 143 | 138 | 142 | 842,700 | ▼ | -0.09% |
| 2025-01-09 | 4571 | ナノＭＲＮＡ | 635,094 | 0.89% | 145 | 147 | 144 | 147 | 249,800 | ▼ | -0.09% |
| 2025-01-10 | 4571 | ナノＭＲＮＡ | 639,494 | 0.90% | 145 | 148 | 145 | 148 | 179,500 | ▲ | 0.01% |
| 2025-01-17 | 4571 | ナノＭＲＮＡ | 729,694 | 1.03% | 135 | 137 | 134 | 136 | 333,900 | ▲ | 0.13% |
| 2025-01-20 | 4571 | ナノＭＲＮＡ | 703,094 | 0.99% | 137 | 141 | 137 | 139 | 150,000 | ▼ | -0.04% |
| 2025-01-27 | 4571 | ナノＭＲＮＡ | 634,694 | 0.89% | 140 | 145 | 140 | 144 | 246,200 | ▼ | -0.09% |
| 2025-01-30 | 4571 | ナノＭＲＮＡ | 638,294 | 0.90% | 144 | 144 | 140 | 140 | 143,800 | ▲ | 0.01% |
| 2025-01-31 | 4571 | ナノＭＲＮＡ | 628,094 | 0.88% | 141 | 141 | 139 | 140 | 87,800 | ▼ | -0.02% |
| 2025-01-31 | 4571 | ナノＭＲＮＡ | 628,094 | 0.88% | 141 | 141 | 139 | 140 | 87,800 | ▼ | -0.02% |
| 2025-02-26 | 4571 | ナノＭＲＮＡ | 563,194 | 0.79% | 147 | 150 | 147 | 150 | 166,100 | ▼ | -0.08% |
| 2025-02-28 | 4571 | ナノＭＲＮＡ | 574,294 | 0.81% | 146 | 152 | 143 | 145 | 490,800 | ▲ | 0.02% |
| 2025-03-05 | 4571 | ナノＭＲＮＡ | 563,594 | 0.79% | 141 | 145 | 141 | 144 | 154,800 | ▼ | -0.02% |
| 2025-03-07 | 4571 | ナノＭＲＮＡ | 575,194 | 0.81% | 144 | 146 | 142 | 143 | 128,500 | ▲ | 0.02% |
| 2025-03-14 | 4571 | ナノＭＲＮＡ | 561,694 | 0.79% | 146 | 159 | 146 | 159 | 1,356,500 | ▼ | -0.02% |
| 2025-04-04 | 4571 | ナノＭＲＮＡ | 492,394 | 0.69% | 134 | 134 | 123 | 129 | 1,064,400 | ▼ | -0.1% |
| 2025-04-11 | 4571 | ナノＭＲＮＡ | 418,594 | 0.59% | 122 | 129 | 120 | 128 | 418,500 | ▼ | -0.09% |
| 2025-04-14 | 4571 | ナノＭＲＮＡ | 427,994 | 0.60% | 129 | 149 | 128 | 133 | 5,010,300 | ▲ | 0.01% |
| 2025-04-16 | 4571 | ナノＭＲＮＡ | 529,394 | 0.74% | 133 | 134 | 130 | 132 | 432,800 | ▲ | 0.14% |
| 2025-04-24 | 4571 | ナノＭＲＮＡ | 592,794 | 0.83% | 133 | 136 | 129 | 132 | 1,368,000 | ▲ | 0.08% |
| 2025-05-09 | 4571 | ナノＭＲＮＡ | 559,094 | 0.79% | 133 | 144 | 131 | 135 | 4,111,300 | ▼ | -0.03% |
| 2025-05-12 | 4571 | ナノＭＲＮＡ | 583,394 | 0.82% | 135 | 138 | 132 | 132 | 328,800 | ▲ | 0.02% |
| 2025-05-21 | 4571 | ナノＭＲＮＡ | 654,094 | 0.92% | 127 | 130 | 125 | 127 | 424,300 | ▲ | 0.1% |
| 2025-06-04 | 4571 | ナノＭＲＮＡ | 632,794 | 0.89% | 130 | 134 | 130 | 132 | 391,600 | ▼ | -0.03% |
| 2024-03-01 | 4572 | カルナバイオ | 153,088 | 0.89% | 463 | 467 | 448 | 449 | 150,300 | ▼ | -0.05% |
| 2024-03-08 | 4572 | カルナバイオ | 131,688 | 0.76% | 459 | 470 | 457 | 462 | 147,000 | ▼ | -0.13% |
| 2024-03-12 | 4572 | カルナバイオ | 118,388 | 0.69% | 457 | 463 | 449 | 462 | 74,100 | ▼ | -0.07% |
| 2024-03-13 | 4572 | カルナバイオ | 120,988 | 0.70% | 463 | 463 | 449 | 451 | 92,100 | ▲ | 0.01% |
| 2024-03-14 | 4572 | カルナバイオ | 114,488 | 0.66% | 450 | 462 | 446 | 462 | 90,200 | ▼ | -0.03% |
| 2024-03-19 | 4572 | カルナバイオ | 101,488 | 0.59% | 469 | 477 | 467 | 471 | 98,200 | ▼ | -0.07% |
| 2024-03-25 | 4572 | カルナバイオ | 103,888 | 0.60% | 474 | 488 | 470 | 470 | 84,100 | ▲ | 0.01% |
| 2024-03-27 | 4572 | カルナバイオ | 99,088 | 0.57% | 464 | 475 | 459 | 468 | 74,200 | ▼ | -0.03% |
| 2024-04-01 | 4572 | カルナバイオ | 118,088 | 0.68% | 486 | 509 | 473 | 489 | 406,300 | ▲ | 0.11% |
| 2024-04-02 | 4572 | カルナバイオ | 124,088 | 0.72% | 485 | 485 | 468 | 468 | 134,100 | ▲ | 0.03% |
| 2024-04-08 | 4572 | カルナバイオ | 113,588 | 0.66% | 470 | 478 | 469 | 471 | 108,700 | ▼ | -0.05% |
| 2024-04-15 | 4572 | カルナバイオ | 98,288 | 0.57% | 468 | 469 | 455 | 460 | 157,200 | ▼ | -0.09% |
| 2024-04-17 | 4572 | カルナバイオ | 83,788 | 0.48% | 441 | 445 | 431 | 436 | 125,100 | ▼ | -0.08% |
| 2024-05-20 | 4572 | カルナバイオ | 92,388 | 0.53% | 428 | 435 | 425 | 426 | 144,100 | ▲ | 0.13% |
| 2024-05-21 | 4572 | カルナバイオ | 112,088 | 0.65% | 426 | 429 | 407 | 410 | 208,800 | ▲ | 0.12% |
| 2024-05-22 | 4572 | カルナバイオ | 132,988 | 0.77% | 407 | 409 | 395 | 396 | 293,900 | ▲ | 0.12% |
| 2024-05-24 | 4572 | カルナバイオ | 138,888 | 0.80% | 383 | 396 | 378 | 388 | 237,000 | ▲ | 0.03% |
| 2024-05-28 | 4572 | カルナバイオ | 136,888 | 0.79% | 390 | 403 | 388 | 401 | 92,300 | ▼ | -0.01% |
| 2024-05-29 | 4572 | カルナバイオ | 140,388 | 0.81% | 396 | 396 | 381 | 387 | 106,200 | ▲ | 0.02% |
| 2024-05-30 | 4572 | カルナバイオ | 136,188 | 0.79% | 379 | 392 | 376 | 388 | 91,900 | ▼ | -0.02% |
| 2024-06-04 | 4572 | カルナバイオ | 121,688 | 0.67% | 388 | 396 | 385 | 396 | 103,600 | ▼ | -0.12% |
| 2024-06-11 | 4572 | カルナバイオ | 99,988 | 0.55% | 394 | 400 | 393 | 398 | 116,100 | ▼ | -0.12% |
| 2024-06-18 | 4572 | カルナバイオ | 90,088 | 0.49% | 428 | 430 | 400 | 404 | 1,135,900 | ▼ | -0.06% |
| 2024-06-19 | 4572 | カルナバイオ | 104,888 | 0.58% | 404 | 404 | 378 | 379 | 459,800 | ▲ | 0.08% |
| 2024-06-20 | 4572 | カルナバイオ | 110,688 | 0.61% | 372 | 379 | 369 | 378 | 151,200 | ▲ | 0.03% |
| 2024-07-12 | 4572 | カルナバイオ | 182,188 | 1.00% | 387 | 409 | 387 | 406 | 159,900 | ▲ | 0.39% |
| 2024-07-17 | 4572 | カルナバイオ | 268,288 | 1.48% | 412 | 425 | 409 | 425 | 171,100 | ▲ | 0.48% |
| 2024-07-24 | 4572 | カルナバイオ | 270,888 | 1.50% | 414 | 423 | 409 | 409 | 92,000 | ▲ | 0.02% |
| 2024-07-25 | 4572 | カルナバイオ | 270,688 | 1.49% | 401 | 439 | 401 | 431 | 275,800 | ▼ | -0.01% |
| 2024-07-26 | 4572 | カルナバイオ | 271,388 | 1.50% | 423 | 437 | 418 | 418 | 107,400 | ▲ | 0.01% |
| 2024-08-19 | 4572 | カルナバイオ | 270,388 | 1.49% | 396 | 414 | 396 | 406 | 110,600 | ▼ | -0.01% |
| 2024-08-21 | 4572 | カルナバイオ | 272,188 | 1.50% | 411 | 417 | 406 | 407 | 23,800 | ▲ | 0.01% |
| 2024-09-04 | 4572 | カルナバイオ | 298,988 | 1.65% | 447 | 449 | 421 | 427 | 267,300 | ▲ | 0.14% |
| 2024-09-27 | 4572 | カルナバイオ | 309,588 | 1.71% | 390 | 401 | 390 | 392 | 72,300 | ▲ | 0.06% |
| 2024-10-07 | 4572 | カルナバイオ | 335,788 | 1.85% | 362 | 363 | 354 | 356 | 79,800 | ▲ | 0.14% |
| 2024-10-15 | 4572 | カルナバイオ | 338,588 | 1.77% | 341 | 341 | 326 | 340 | 123,300 | ▼ | -0.08% |
| 2024-10-22 | 4572 | カルナバイオ | 344,188 | 1.80% | 330 | 334 | 320 | 323 | 124,600 | ▲ | 0.03% |
| 2024-10-25 | 4572 | カルナバイオ | 370,088 | 1.93% | 311 | 315 | 306 | 310 | 76,100 | ▲ | 0.12% |
| 2024-10-28 | 4572 | カルナバイオ | 360,288 | 1.88% | 310 | 317 | 310 | 315 | 76,300 | ▼ | -0.05% |
| 2024-11-01 | 4572 | カルナバイオ | 376,288 | 1.96% | 306 | 308 | 300 | 304 | 131,300 | ▲ | 0.08% |
| 2024-11-05 | 4572 | カルナバイオ | 382,988 | 2.00% | 303 | 308 | 301 | 308 | 79,300 | ▲ | 0.04% |
| 2024-11-07 | 4572 | カルナバイオ | 401,888 | 2.10% | 322 | 322 | 305 | 313 | 111,200 | ▲ | 0.1% |
| 2024-11-08 | 4572 | カルナバイオ | 420,588 | 2.20% | 301 | 313 | 298 | 300 | 211,100 | ▲ | 0.1% |
| 2024-11-12 | 4572 | カルナバイオ | 450,488 | 2.35% | 329 | 336 | 311 | 318 | 201,700 | ▲ | 0.14% |
| 2024-11-14 | 4572 | カルナバイオ | 479,788 | 2.51% | 311 | 311 | 298 | 298 | 204,000 | ▲ | 0.15% |
| 2024-11-15 | 4572 | カルナバイオ | 501,388 | 2.62% | 295 | 297 | 286 | 287 | 167,600 | ▲ | 0.11% |
| 2024-11-18 | 4572 | カルナバイオ | 516,188 | 2.70% | 283 | 284 | 275 | 280 | 188,400 | ▲ | 0.08% |
| 2024-11-19 | 4572 | カルナバイオ | 515,088 | 2.69% | 282 | 290 | 279 | 287 | 98,600 | ▼ | -0.01% |
| 2024-11-20 | 4572 | カルナバイオ | 523,688 | 2.74% | 288 | 298 | 288 | 289 | 103,500 | ▲ | 0.05% |
| 2024-11-25 | 4572 | カルナバイオ | 535,388 | 2.80% | 311 | 320 | 305 | 313 | 118,000 | ▲ | 0.05% |
| 2024-12-09 | 4572 | カルナバイオ | 533,688 | 2.79% | 324 | 331 | 324 | 331 | 126,000 | ▼ | -0% |
| 2024-12-10 | 4572 | カルナバイオ | 538,688 | 2.81% | 330 | 330 | 311 | 312 | 126,800 | ▲ | 0.02% |
| 2024-12-12 | 4572 | カルナバイオ | 513,588 | 2.68% | 302 | 309 | 301 | 309 | 135,300 | ▼ | -0.12% |
| 2024-12-13 | 4572 | カルナバイオ | 516,688 | 2.70% | 314 | 314 | 307 | 311 | 70,600 | ▲ | 0.02% |
| 2024-12-17 | 4572 | カルナバイオ | 513,788 | 2.68% | 301 | 303 | 289 | 290 | 187,600 | ▼ | -0.02% |
| 2024-12-19 | 4572 | カルナバイオ | 516,088 | 2.70% | 274 | 283 | 274 | 283 | 159,400 | ▲ | 0.02% |
| 2024-12-25 | 4572 | カルナバイオ | 510,088 | 2.66% | 273 | 276 | 265 | 270 | 125,400 | ▼ | -0.04% |
| 2024-12-27 | 4572 | カルナバイオ | 516,888 | 2.70% | 300 | 304 | 292 | 295 | 208,100 | ▲ | 0.04% |
| 2025-01-16 | 4572 | カルナバイオ | 542,188 | 2.83% | 279 | 282 | 269 | 270 | 148,200 | ▲ | 0.12% |
| 2025-01-24 | 4572 | カルナバイオ | 531,788 | 2.78% | 266 | 289 | 266 | 284 | 174,100 | ▼ | -0.05% |
| 2025-01-28 | 4572 | カルナバイオ | 514,588 | 2.69% | 296 | 306 | 296 | 300 | 82,500 | ▼ | -0.08% |
| 2025-01-30 | 4572 | カルナバイオ | 526,588 | 2.75% | 302 | 304 | 293 | 300 | 83,600 | ▲ | 0.06% |
| 2025-02-06 | 4572 | カルナバイオ | 506,988 | 2.65% | 288 | 291 | 288 | 290 | 17,900 | ▼ | -0.1% |
| 2025-02-06 | 4572 | カルナバイオ | 506,988 | 2.65% | 288 | 291 | 288 | 290 | 17,900 | ▼ | -0.1% |
| 2025-02-12 | 4572 | カルナバイオ | 488,788 | 2.55% | 295 | 313 | 295 | 311 | 176,400 | ▼ | -0.1% |
| 2025-02-12 | 4572 | カルナバイオ | 488,788 | 2.55% | 295 | 313 | 295 | 311 | 176,400 | ▼ | -0.1% |
| 2025-02-13 | 4572 | カルナバイオ | 475,988 | 2.49% | 306 | 318 | 302 | 311 | 144,300 | ▼ | -0.05% |
| 2025-02-13 | 4572 | カルナバイオ | 475,988 | 2.49% | 306 | 318 | 302 | 311 | 144,300 | ▼ | -0.05% |
| 2025-02-17 | 4572 | カルナバイオ | 477,788 | 2.50% | 305 | 326 | 305 | 323 | 170,200 | ▲ | 0% |
| 2025-02-18 | 4572 | カルナバイオ | 176,288 | 0.92% | 330 | 331 | 320 | 321 | 130,400 | ▼ | -1.58% |
| 2025-03-03 | 4572 | カルナバイオ | 170,988 | 0.89% | 288 | 289 | 282 | 286 | 51,000 | ▼ | -0.03% |
| 2025-03-11 | 4572 | カルナバイオ | 176,388 | 0.92% | 279 | 279 | 267 | 273 | 112,600 | ▲ | 0.03% |
| 2025-03-12 | 4572 | カルナバイオ | 194,788 | 1.01% | 271 | 282 | 271 | 278 | 25,400 | ▲ | 0.08% |
| 2025-03-26 | 4572 | カルナバイオ | 188,688 | 0.98% | 305 | 306 | 293 | 293 | 98,400 | ▼ | -0.03% |
| 2025-04-01 | 4572 | カルナバイオ | 200,288 | 1.04% | 293 | 296 | 282 | 282 | 47,900 | ▲ | 0.06% |
| 2025-04-02 | 4572 | カルナバイオ | 212,088 | 1.10% | 286 | 286 | 275 | 275 | 69,200 | ▲ | 0.06% |
| 2025-04-03 | 4572 | カルナバイオ | 231,088 | 1.20% | 269 | 273 | 263 | 266 | 132,300 | ▲ | 0.09% |
| 2025-04-10 | 4572 | カルナバイオ | 250,988 | 1.31% | 257 | 263 | 238 | 247 | 160,200 | ▲ | 0.11% |
| 2025-04-14 | 4572 | カルナバイオ | 274,388 | 1.43% | 259 | 285 | 254 | 255 | 436,600 | ▲ | 0.11% |
| 2025-04-15 | 4572 | カルナバイオ | 346,688 | 1.81% | 257 | 268 | 241 | 246 | 472,800 | ▲ | 0.38% |
| 2025-04-22 | 4572 | カルナバイオ | 364,088 | 1.90% | 263 | 267 | 250 | 250 | 86,500 | ▲ | 0.08% |
| 2025-05-02 | 4572 | カルナバイオ | 384,388 | 2.01% | 281 | 287 | 278 | 280 | 48,100 | ▲ | 0.1% |
| 2025-05-13 | 4572 | カルナバイオ | 433,888 | 2.26% | 267 | 282 | 261 | 265 | 824,000 | ▲ | 0.25% |
| 2025-06-02 | 4572 | カルナバイオ | 458,088 | 2.39% | 320 | 321 | 312 | 320 | 147,100 | ▲ | 0.13% |
| 2025-06-03 | 4572 | カルナバイオ | 472,888 | 2.47% | 320 | 320 | 310 | 312 | 82,200 | ▲ | 0.08% |
| 2024-03-05 | 4574 | 大幸薬品 | 431,218 | 0.85% | 301 | 310 | 298 | 308 | 337,000 | ▼ | -0.22% |
| 2024-03-07 | 4574 | 大幸薬品 | 321,518 | 0.63% | 314 | 341 | 313 | 339 | 933,600 | ▼ | -0.21% |
| 2024-03-08 | 4574 | 大幸薬品 | 399,118 | 0.78% | 369 | 415 | 364 | 387 | 5,568,000 | ▲ | 0.15% |
| 2024-03-11 | 4574 | 大幸薬品 | 459,218 | 0.90% | 373 | 387 | 362 | 367 | 1,005,600 | ▲ | 0.12% |
| 2024-03-12 | 4574 | 大幸薬品 | 446,918 | 0.88% | 361 | 392 | 361 | 387 | 913,200 | ▼ | -0.02% |
| 2024-03-15 | 4574 | 大幸薬品 | 375,118 | 0.74% | 374 | 375 | 352 | 357 | 1,830,700 | ▼ | -0.14% |
| 2024-03-18 | 4574 | 大幸薬品 | 319,318 | 0.63% | 358 | 383 | 358 | 379 | 620,400 | ▼ | -0.1% |
| 2024-03-21 | 4574 | 大幸薬品 | 273,518 | 0.54% | 379 | 403 | 379 | 386 | 907,400 | ▼ | -0.08% |
| 2024-03-25 | 4574 | 大幸薬品 | 316,918 | 0.62% | 392 | 420 | 391 | 406 | 1,237,100 | ▲ | 0.07% |
| 2024-03-26 | 4574 | 大幸薬品 | 361,018 | 0.71% | 403 | 406 | 388 | 389 | 588,800 | ▲ | 0.08% |
| 2024-03-29 | 4574 | 大幸薬品 | 412,518 | 0.81% | 385 | 390 | 384 | 388 | 129,500 | ▲ | 0.1% |
| 2024-04-17 | 4574 | 大幸薬品 | 392,718 | 0.77% | 359 | 359 | 346 | 346 | 180,400 | ▼ | -0.04% |
| 2024-05-13 | 4574 | 大幸薬品 | 304,418 | 0.60% | 396 | 419 | 386 | 411 | 1,997,200 | ▼ | -0.17% |
| 2024-05-14 | 4574 | 大幸薬品 | 403,718 | 0.79% | 410 | 427 | 400 | 418 | 1,264,000 | ▲ | 0.19% |
| 2024-05-15 | 4574 | 大幸薬品 | 436,718 | 0.86% | 419 | 420 | 401 | 401 | 372,600 | ▲ | 0.06% |
| 2024-05-30 | 4574 | 大幸薬品 | 401,718 | 0.79% | 359 | 367 | 355 | 367 | 273,700 | ▼ | -0.06% |
| 2024-06-05 | 4574 | 大幸薬品 | 416,118 | 0.82% | 375 | 381 | 373 | 375 | 172,100 | ▲ | 0.02% |
| 2024-06-10 | 4574 | 大幸薬品 | 368,518 | 0.72% | 371 | 389 | 371 | 388 | 257,700 | ▼ | -0.09% |
| 2024-06-14 | 4574 | 大幸薬品 | 348,718 | 0.68% | 380 | 399 | 380 | 397 | 297,400 | ▼ | -0.03% |
| 2024-06-17 | 4574 | 大幸薬品 | 365,418 | 0.72% | 400 | 400 | 391 | 398 | 254,200 | ▲ | 0.03% |
| 2024-06-25 | 4574 | 大幸薬品 | 337,518 | 0.66% | 400 | 410 | 399 | 408 | 223,700 | ▼ | -0.05% |
| 2024-06-26 | 4574 | 大幸薬品 | 299,118 | 0.59% | 409 | 421 | 409 | 420 | 461,400 | ▼ | -0.07% |
| 2024-06-27 | 4574 | 大幸薬品 | 307,818 | 0.60% | 417 | 430 | 413 | 420 | 259,500 | ▲ | 0.01% |
| 2024-07-08 | 4574 | 大幸薬品 | 303,118 | 0.59% | 430 | 433 | 424 | 431 | 169,600 | ▼ | -0.01% |
| 2024-07-09 | 4574 | 大幸薬品 | 320,718 | 0.63% | 433 | 452 | 432 | 447 | 616,600 | ▲ | 0.04% |
| 2024-07-11 | 4574 | 大幸薬品 | 361,718 | 0.71% | 444 | 458 | 444 | 458 | 248,000 | ▲ | 0.07% |
| 2024-07-16 | 4574 | 大幸薬品 | 428,818 | 0.84% | 479 | 480 | 456 | 464 | 414,400 | ▲ | 0.13% |
| 2024-07-31 | 4574 | 大幸薬品 | 456,715 | 0.90% | 457 | 457 | 438 | 448 | 227,000 | ▲ | 0.06% |
| 2024-08-08 | 4574 | 大幸薬品 | 510,815 | 1.00% | 395 | 416 | 392 | 405 | 236,700 | ▲ | 0.09% |
| 2024-08-13 | 4574 | 大幸薬品 | 563,215 | 1.11% | 370 | 391 | 370 | 391 | 511,800 | ▲ | 0.11% |
| 2024-09-05 | 4574 | 大幸薬品 | 497,815 | 0.98% | 406 | 417 | 402 | 415 | 144,400 | ▼ | -0.09% |
| 2024-09-13 | 4574 | 大幸薬品 | 506,615 | 1.00% | 406 | 407 | 397 | 400 | 103,800 | ▲ | 0.02% |
| 2024-10-21 | 4574 | 大幸薬品 | 501,515 | 0.99% | 386 | 390 | 385 | 389 | 112,400 | ▼ | -0.01% |
| 2024-10-31 | 4574 | 大幸薬品 | 450,715 | 0.89% | 387 | 395 | 385 | 390 | 135,200 | ▼ | -0.09% |
| 2024-11-01 | 4574 | 大幸薬品 | 455,815 | 0.90% | 386 | 387 | 381 | 381 | 77,000 | ▲ | 0.01% |
| 2024-11-14 | 4574 | 大幸薬品 | 514,015 | 1.01% | 377 | 379 | 363 | 363 | 130,900 | ▲ | 0.1% |
| 2024-11-22 | 4574 | 大幸薬品 | 503,715 | 0.99% | 362 | 367 | 361 | 364 | 64,300 | ▼ | -0.02% |
| 2024-12-30 | 4574 | 大幸薬品 | 508,799 | 1.00% | 336 | 336 | 327 | 331 | 168,500 | ▲ | 0.01% |
| 2025-01-22 | 4574 | 大幸薬品 | 504,199 | 0.99% | 309 | 314 | 309 | 313 | 44,900 | ▼ | -0.01% |
| 2025-01-24 | 4574 | 大幸薬品 | 523,299 | 1.03% | 311 | 317 | 311 | 314 | 72,700 | ▲ | 0.04% |
| 2025-02-12 | 4574 | 大幸薬品 | 584,138 | 1.15% | 335 | 336 | 328 | 331 | 158,500 | ▲ | 0.11% |
| 2025-02-12 | 4574 | 大幸薬品 | 584,138 | 1.15% | 335 | 336 | 328 | 331 | 158,500 | ▲ | 0.11% |
| 2025-02-18 | 4574 | 大幸薬品 | 663,795 | 1.31% | 300 | 300 | 291 | 292 | 315,900 | ▲ | 0.16% |
| 2025-03-05 | 4574 | 大幸薬品 | 649,495 | 1.28% | 285 | 298 | 285 | 290 | 210,500 | ▼ | -0.03% |
| 2025-03-07 | 4574 | 大幸薬品 | 664,895 | 1.31% | 289 | 295 | 285 | 291 | 165,500 | ▲ | 0.03% |
| 2025-03-11 | 4574 | 大幸薬品 | 715,495 | 1.41% | 282 | 284 | 277 | 282 | 287,300 | ▲ | 0.09% |
| 2025-03-14 | 4574 | 大幸薬品 | 762,495 | 1.50% | 285 | 288 | 283 | 285 | 114,800 | ▲ | 0.09% |
| 2025-03-17 | 4574 | 大幸薬品 | 757,695 | 1.49% | 287 | 289 | 286 | 288 | 64,200 | ▼ | -0.01% |
| 2025-03-18 | 4574 | 大幸薬品 | 766,095 | 1.51% | 289 | 291 | 287 | 291 | 105,600 | ▲ | 0.02% |
| 2025-03-25 | 4574 | 大幸薬品 | 810,301 | 1.60% | 288 | 288 | 286 | 287 | 78,400 | ▲ | 0.09% |
| 2025-03-26 | 4574 | 大幸薬品 | 806,901 | 1.59% | 288 | 292 | 286 | 291 | 95,300 | ▼ | -0.01% |
| 2025-03-28 | 4574 | 大幸薬品 | 813,001 | 1.60% | 294 | 296 | 289 | 290 | 134,200 | ▲ | 0.01% |
| 2025-03-31 | 4574 | 大幸薬品 | 804,101 | 1.58% | 289 | 289 | 281 | 281 | 149,400 | ▼ | -0.02% |
| 2025-04-04 | 4574 | 大幸薬品 | 751,401 | 1.48% | 262 | 262 | 252 | 256 | 328,400 | ▼ | -0.1% |
| 2025-04-08 | 4574 | 大幸薬品 | 760,701 | 1.50% | 238 | 255 | 238 | 255 | 178,300 | ▲ | 0.02% |
| 2025-04-21 | 4574 | 大幸薬品 | 757,101 | 1.49% | 272 | 276 | 272 | 274 | 97,700 | ▼ | -0.01% |
| 2025-05-07 | 4574 | 大幸薬品 | 701,401 | 1.38% | 274 | 282 | 268 | 273 | 256,600 | ▼ | -0.11% |
| 2025-05-19 | 4574 | 大幸薬品 | 710,901 | 1.40% | 268 | 282 | 260 | 265 | 996,600 | ▲ | 0.02% |
| 2025-05-21 | 4574 | 大幸薬品 | 763,201 | 1.50% | 254 | 258 | 251 | 252 | 163,900 | ▲ | 0.1% |
| 2025-05-29 | 4574 | 大幸薬品 | 811,501 | 1.60% | 255 | 256 | 251 | 254 | 98,600 | ▲ | 0.1% |
| 2024-03-04 | 4575 | ＣＡＮＢＡＳ | 652,400 | 3.61% | 511 | 513 | 482 | 495 | 631,100 | ▼ | -0.16% |
| 2024-03-05 | 4575 | ＣＡＮＢＡＳ | 638,000 | 3.53% | 498 | 498 | 472 | 477 | 530,500 | ▼ | -0.08% |
| 2024-03-06 | 4575 | ＣＡＮＢＡＳ | 610,600 | 3.38% | 470 | 500 | 468 | 492 | 457,900 | ▼ | -0.14% |
| 2024-03-08 | 4575 | ＣＡＮＢＡＳ | 589,700 | 3.27% | 490 | 500 | 478 | 484 | 344,000 | ▼ | -0.1% |
| 2024-03-13 | 4575 | ＣＡＮＢＡＳ | 566,300 | 3.14% | 496 | 502 | 482 | 483 | 213,100 | ▼ | -0.12% |
| 2024-03-14 | 4575 | ＣＡＮＢＡＳ | 549,800 | 3.05% | 484 | 514 | 483 | 514 | 425,500 | ▼ | -0.09% |
| 2024-03-18 | 4575 | ＣＡＮＢＡＳ | 536,500 | 2.97% | 506 | 523 | 498 | 498 | 277,400 | ▼ | -0.07% |
| 2024-03-22 | 4575 | ＣＡＮＢＡＳ | 509,600 | 2.82% | 505 | 511 | 494 | 508 | 226,300 | ▼ | -0.15% |
| 2024-03-25 | 4575 | ＣＡＮＢＡＳ | 500,400 | 2.77% | 508 | 513 | 500 | 500 | 138,400 | ▼ | -0.04% |
| 2024-04-01 | 4575 | ＣＡＮＢＡＳ | 509,100 | 2.82% | 469 | 469 | 447 | 450 | 280,700 | ▲ | 0.04% |
| 2024-04-02 | 4575 | ＣＡＮＢＡＳ | 500,300 | 2.77% | 450 | 451 | 438 | 438 | 151,600 | ▼ | -0.04% |
| 2024-04-04 | 4575 | ＣＡＮＢＡＳ | 486,600 | 2.69% | 458 | 472 | 449 | 469 | 204,900 | ▼ | -0.08% |
| 2024-04-10 | 4575 | ＣＡＮＢＡＳ | 468,000 | 2.59% | 477 | 484 | 468 | 468 | 187,200 | ▼ | -0.1% |
| 2024-04-16 | 4575 | ＣＡＮＢＡＳ | 449,700 | 2.49% | 443 | 456 | 439 | 449 | 167,800 | ▼ | -0.09% |
| 2024-04-18 | 4575 | ＣＡＮＢＡＳ | 469,500 | 2.60% | 445 | 502 | 445 | 493 | 902,400 | ▲ | 0.1% |
| 2024-04-19 | 4575 | ＣＡＮＢＡＳ | 503,800 | 2.79% | 477 | 477 | 439 | 446 | 495,800 | ▲ | 0.18% |
| 2024-04-23 | 4575 | ＣＡＮＢＡＳ | 478,700 | 2.65% | 456 | 467 | 453 | 460 | 89,500 | ▼ | -0.14% |
| 2024-04-30 | 4575 | ＣＡＮＢＡＳ | 487,000 | 2.70% | 448 | 460 | 444 | 459 | 173,200 | ▲ | 0.05% |
| 2024-05-01 | 4575 | ＣＡＮＢＡＳ | 485,300 | 2.69% | 452 | 470 | 452 | 465 | 120,000 | ▼ | -0.01% |
| 2024-05-02 | 4575 | ＣＡＮＢＡＳ | 486,900 | 2.70% | 460 | 476 | 455 | 461 | 206,600 | ▲ | 0.01% |
| 2024-05-07 | 4575 | ＣＡＮＢＡＳ | 485,900 | 2.69% | 469 | 484 | 465 | 468 | 213,200 | ▼ | -0.01% |
| 2024-05-10 | 4575 | ＣＡＮＢＡＳ | 488,900 | 2.71% | 465 | 466 | 446 | 461 | 271,800 | ▲ | 0.02% |
| 2024-05-13 | 4575 | ＣＡＮＢＡＳ | 486,400 | 2.69% | 453 | 463 | 445 | 453 | 198,300 | ▼ | -0.02% |
| 2024-05-17 | 4575 | ＣＡＮＢＡＳ | 461,200 | 2.55% | 478 | 519 | 478 | 519 | 326,400 | ▼ | -0.14% |
| 2024-05-21 | 4575 | ＣＡＮＢＡＳ | 473,500 | 2.62% | 520 | 530 | 500 | 502 | 263,400 | ▲ | 0.07% |
| 2024-05-24 | 4575 | ＣＡＮＢＡＳ | 465,900 | 2.58% | 500 | 519 | 499 | 505 | 117,100 | ▼ | -0.04% |
| 2024-05-31 | 4575 | ＣＡＮＢＡＳ | 450,100 | 2.49% | 493 | 512 | 489 | 509 | 216,900 | ▼ | -0.08% |
| 2024-06-03 | 4575 | ＣＡＮＢＡＳ | 451,800 | 2.50% | 503 | 508 | 497 | 497 | 124,700 | ▲ | 0% |
| 2024-06-04 | 4575 | ＣＡＮＢＡＳ | 444,400 | 2.46% | 497 | 534 | 497 | 528 | 352,800 | ▼ | -0.04% |
| 2024-06-13 | 4575 | ＣＡＮＢＡＳ | 430,700 | 2.38% | 504 | 517 | 499 | 503 | 130,900 | ▼ | -0.08% |
| 2024-06-20 | 4575 | ＣＡＮＢＡＳ | 435,700 | 2.41% | 478 | 481 | 467 | 469 | 97,700 | ▲ | 0.03% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 472,900 | 2.62% | 608 | 615 | 541 | 571 | 2,631,500 | ▲ | 0.2% |
| 2024-06-28 | 4575 | ＣＡＮＢＡＳ | 495,500 | 2.74% | 566 | 566 | 531 | 543 | 625,300 | ▲ | 0.12% |
| 2024-07-01 | 4575 | ＣＡＮＢＡＳ | 523,500 | 2.90% | 553 | 608 | 541 | 591 | 1,614,900 | ▲ | 0.15% |
| 2024-07-02 | 4575 | ＣＡＮＢＡＳ | 546,700 | 3.03% | 579 | 579 | 536 | 536 | 735,300 | ▲ | 0.12% |
| 2024-07-09 | 4575 | ＣＡＮＢＡＳ | 534,300 | 2.96% | 557 | 568 | 552 | 555 | 114,500 | ▼ | -0.06% |
| 2024-07-11 | 4575 | ＣＡＮＢＡＳ | 520,000 | 2.88% | 566 | 593 | 547 | 591 | 379,200 | ▼ | -0.08% |
| 2024-07-12 | 4575 | ＣＡＮＢＡＳ | 534,400 | 2.96% | 584 | 625 | 573 | 600 | 654,000 | ▲ | 0.08% |
| 2024-07-17 | 4575 | ＣＡＮＢＡＳ | 563,900 | 3.12% | 733 | 733 | 679 | 720 | 2,069,400 | ▲ | 0.16% |
| 2024-07-18 | 4575 | ＣＡＮＢＡＳ | 672,400 | 3.73% | 690 | 800 | 690 | 707 | 1,813,000 | ▲ | 0.6% |
| 2024-07-22 | 4575 | ＣＡＮＢＡＳ | 657,000 | 3.64% | 656 | 668 | 627 | 630 | 534,300 | ▼ | -0.08% |
| 2024-07-23 | 4575 | ＣＡＮＢＡＳ | 636,000 | 3.52% | 630 | 650 | 628 | 633 | 320,100 | ▼ | -0.12% |
| 2024-07-25 | 4575 | ＣＡＮＢＡＳ | 611,800 | 3.39% | 602 | 628 | 593 | 613 | 499,400 | ▼ | -0.12% |
| 2024-07-29 | 4575 | ＣＡＮＢＡＳ | 614,200 | 3.40% | 638 | 641 | 621 | 631 | 287,600 | ▲ | 0% |
| 2024-07-30 | 4575 | ＣＡＮＢＡＳ | 608,600 | 3.37% | 630 | 630 | 606 | 615 | 188,400 | ▼ | -0.02% |
| 2024-07-31 | 4575 | ＣＡＮＢＡＳ | 592,600 | 3.28% | 612 | 620 | 594 | 620 | 166,200 | ▼ | -0.09% |
| 2024-08-01 | 4575 | ＣＡＮＢＡＳ | 570,900 | 3.16% | 610 | 610 | 571 | 580 | 357,400 | ▼ | -0.11% |
| 2024-08-02 | 4575 | ＣＡＮＢＡＳ | 538,800 | 2.98% | 532 | 558 | 515 | 532 | 704,400 | ▼ | -0.18% |
| 2024-08-05 | 4575 | ＣＡＮＢＡＳ | 509,900 | 2.82% | 491 | 508 | 432 | 432 | 726,200 | ▼ | -0.16% |
| 2024-08-06 | 4575 | ＣＡＮＢＡＳ | 477,100 | 2.64% | 457 | 496 | 457 | 485 | 679,100 | ▼ | -0.17% |
| 2024-08-07 | 4575 | ＣＡＮＢＡＳ | 456,800 | 2.53% | 471 | 524 | 471 | 513 | 450,700 | ▼ | -0.11% |
| 2024-08-09 | 4575 | ＣＡＮＢＡＳ | 470,100 | 2.60% | 525 | 529 | 486 | 504 | 319,600 | ▲ | 0.07% |
| 2024-08-13 | 4575 | ＣＡＮＢＡＳ | 430,700 | 2.38% | 535 | 604 | 535 | 604 | 521,100 | ▼ | -0.22% |
| 2024-08-15 | 4575 | ＣＡＮＢＡＳ | 452,200 | 2.50% | 628 | 643 | 615 | 626 | 356,300 | ▲ | 0.12% |
| 2024-08-16 | 4575 | ＣＡＮＢＡＳ | 447,300 | 2.48% | 646 | 651 | 618 | 641 | 380,200 | ▼ | -0.02% |
| 2024-08-22 | 4575 | ＣＡＮＢＡＳ | 425,100 | 2.35% | 628 | 664 | 628 | 639 | 272,300 | ▼ | -0.12% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 554,200 | 3.07% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.71% |
| 2024-08-26 | 4575 | ＣＡＮＢＡＳ | 560,800 | 3.11% | 889 | 889 | 889 | 889 | 90,100 | ▲ | 0.04% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 634,000 | 3.51% | 804 | 860 | 795 | 847 | 1,481,600 | ▼ | -0.23% |
| 2024-09-03 | 4575 | ＣＡＮＢＡＳ | 612,200 | 3.39% | 811 | 880 | 811 | 858 | 823,100 | ▼ | -0.11% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 569,800 | 3.16% | 821 | 854 | 815 | 817 | 531,700 | ▼ | -0.23% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 557,300 | 3.09% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.07% |
| 2024-09-06 | 4575 | ＣＡＮＢＡＳ | 613,800 | 3.40% | 909 | 923 | 842 | 864 | 961,700 | ▲ | 0.31% |
| 2024-09-09 | 4575 | ＣＡＮＢＡＳ | 610,900 | 3.38% | 819 | 843 | 814 | 832 | 417,200 | ▼ | -0.02% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 654,900 | 3.63% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.25% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 827,800 | 4.59% | 899 | 928 | 805 | 827 | 2,843,100 | ▲ | 0.96% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 666,100 | 3.69% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.89% |
| 2024-09-13 | 4575 | ＣＡＮＢＡＳ | 645,700 | 3.58% | 977 | 1,127 | 943 | 1,127 | 5,273,300 | ▼ | -0.1% |
| 2024-09-17 | 4575 | ＣＡＮＢＡＳ | 659,300 | 3.65% | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 | ▲ | 0.06% |
| 2024-09-18 | 4575 | ＣＡＮＢＡＳ | 707,300 | 3.92% | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 | ▲ | 0.27% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 683,000 | 3.78% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▼ | -0.14% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 625,100 | 3.46% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.31% |
| 2024-09-26 | 4575 | ＣＡＮＢＡＳ | 610,300 | 3.38% | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 | ▼ | -0.08% |
| 2024-09-27 | 4575 | ＣＡＮＢＡＳ | 593,700 | 3.29% | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 | ▼ | -0.08% |
| 2024-10-03 | 4575 | ＣＡＮＢＡＳ | 611,100 | 3.39% | 991 | 1,003 | 918 | 938 | 934,800 | ▲ | 0.1% |
| 2024-10-07 | 4575 | ＣＡＮＢＡＳ | 673,100 | 3.73% | 961 | 1,014 | 906 | 955 | 1,814,800 | ▲ | 0.33% |
| 2024-10-08 | 4575 | ＣＡＮＢＡＳ | 650,200 | 3.60% | 945 | 979 | 915 | 937 | 879,200 | ▼ | -0.12% |
| 2024-10-09 | 4575 | ＣＡＮＢＡＳ | 721,200 | 4.00% | 952 | 1,050 | 952 | 1,008 | 3,491,300 | ▲ | 0.39% |
| 2024-10-10 | 4575 | ＣＡＮＢＡＳ | 685,000 | 3.80% | 995 | 1,010 | 947 | 1,004 | 1,099,900 | ▼ | -0.2% |
| 2024-10-11 | 4575 | ＣＡＮＢＡＳ | 679,000 | 3.76% | 998 | 1,035 | 965 | 965 | 640,600 | ▼ | -0.04% |
| 2024-10-17 | 4575 | ＣＡＮＢＡＳ | 662,400 | 3.67% | 936 | 1,033 | 930 | 982 | 1,038,100 | ▼ | -0.08% |
| 2024-10-21 | 4575 | ＣＡＮＢＡＳ | 645,900 | 3.37% | 982 | 1,050 | 982 | 1,007 | 591,400 | ▼ | -0.29% |
| 2024-10-29 | 4575 | ＣＡＮＢＡＳ | 630,300 | 3.29% | 927 | 950 | 924 | 928 | 199,700 | ▼ | -0.08% |
| 2024-11-01 | 4575 | ＣＡＮＢＡＳ | 608,900 | 3.18% | 961 | 969 | 926 | 927 | 232,400 | ▼ | -0.1% |
| 2024-11-05 | 4575 | ＣＡＮＢＡＳ | 589,900 | 3.08% | 924 | 926 | 860 | 873 | 522,500 | ▼ | -0.1% |
| 2024-11-06 | 4575 | ＣＡＮＢＡＳ | 607,700 | 3.17% | 871 | 916 | 860 | 874 | 273,300 | ▲ | 0.08% |
| 2024-11-14 | 4575 | ＣＡＮＢＡＳ | 635,900 | 3.32% | 862 | 975 | 862 | 918 | 1,446,000 | ▲ | 0.14% |
| 2024-11-15 | 4575 | ＣＡＮＢＡＳ | 675,200 | 3.53% | 921 | 945 | 888 | 913 | 483,000 | ▲ | 0.2% |
| 2024-11-18 | 4575 | ＣＡＮＢＡＳ | 707,700 | 3.70% | 891 | 901 | 855 | 855 | 439,100 | ▲ | 0.17% |
| 2024-11-21 | 4575 | ＣＡＮＢＡＳ | 756,400 | 3.95% | 888 | 920 | 847 | 850 | 509,800 | ▲ | 0.25% |
| 2024-11-22 | 4575 | ＣＡＮＢＡＳ | 769,700 | 4.02% | 851 | 897 | 824 | 887 | 552,000 | ▲ | 0.06% |
| 2024-11-28 | 4575 | ＣＡＮＢＡＳ | 798,400 | 4.17% | 916 | 928 | 860 | 873 | 502,300 | ▲ | 0.15% |
| 2024-12-04 | 4575 | ＣＡＮＢＡＳ | 841,400 | 4.40% | 867 | 875 | 843 | 849 | 318,100 | ▲ | 0.23% |
| 2024-12-05 | 4575 | ＣＡＮＢＡＳ | 867,000 | 4.53% | 847 | 848 | 825 | 826 | 260,000 | ▲ | 0.12% |
| 2024-12-06 | 4575 | ＣＡＮＢＡＳ | 884,400 | 4.62% | 811 | 865 | 800 | 852 | 376,100 | ▲ | 0.08% |
| 2024-12-09 | 4575 | ＣＡＮＢＡＳ | 868,700 | 4.54% | 837 | 864 | 837 | 847 | 139,400 | ▼ | -0.08% |
| 2024-12-10 | 4575 | ＣＡＮＢＡＳ | 858,900 | 4.49% | 847 | 868 | 840 | 862 | 110,800 | ▼ | -0.04% |
| 2024-12-13 | 4575 | ＣＡＮＢＡＳ | 825,500 | 4.31% | 891 | 938 | 883 | 917 | 632,300 | ▼ | -0.18% |
| 2024-12-16 | 4575 | ＣＡＮＢＡＳ | 814,500 | 4.26% | 910 | 999 | 904 | 983 | 560,800 | ▼ | -0.04% |
| 2024-12-17 | 4575 | ＣＡＮＢＡＳ | 791,600 | 4.14% | 983 | 983 | 927 | 928 | 450,200 | ▼ | -0.12% |
| 2024-12-18 | 4575 | ＣＡＮＢＡＳ | 777,400 | 4.06% | 986 | 1,009 | 943 | 980 | 766,700 | ▼ | -0.08% |
| 2024-12-19 | 4575 | ＣＡＮＢＡＳ | 734,500 | 3.84% | 950 | 976 | 942 | 962 | 295,700 | ▼ | -0.21% |
| 2024-12-20 | 4575 | ＣＡＮＢＡＳ | 750,800 | 3.92% | 932 | 943 | 883 | 886 | 565,900 | ▲ | 0.08% |
| 2024-12-23 | 4575 | ＣＡＮＢＡＳ | 718,200 | 3.75% | 876 | 887 | 858 | 877 | 321,400 | ▼ | -0.16% |
| 2024-12-26 | 4575 | ＣＡＮＢＡＳ | 699,600 | 3.66% | 875 | 880 | 791 | 840 | 953,000 | ▼ | -0.08% |
| 2024-12-27 | 4575 | ＣＡＮＢＡＳ | 671,800 | 3.51% | 851 | 892 | 851 | 889 | 432,800 | ▼ | -0.15% |
| 2024-12-30 | 4575 | ＣＡＮＢＡＳ | 665,300 | 3.48% | 879 | 910 | 877 | 896 | 282,400 | ▼ | -0.02% |
| 2025-01-06 | 4575 | ＣＡＮＢＡＳ | 724,000 | 3.78% | 911 | 921 | 848 | 887 | 693,600 | ▲ | 0.29% |
| 2025-01-07 | 4575 | ＣＡＮＢＡＳ | 705,000 | 3.68% | 915 | 942 | 877 | 929 | 719,900 | ▼ | -0.09% |
| 2025-01-08 | 4575 | ＣＡＮＢＡＳ | 707,600 | 3.70% | 916 | 948 | 906 | 906 | 347,000 | ▲ | 0.02% |
| 2025-01-09 | 4575 | ＣＡＮＢＡＳ | 693,200 | 3.62% | 900 | 920 | 883 | 912 | 310,200 | ▼ | -0.08% |
| 2025-01-14 | 4575 | ＣＡＮＢＡＳ | 674,900 | 3.53% | 889 | 909 | 877 | 902 | 260,500 | ▼ | -0.09% |
| 2025-01-15 | 4575 | ＣＡＮＢＡＳ | 667,200 | 3.49% | 895 | 918 | 883 | 883 | 195,300 | ▼ | -0.03% |
| 2025-01-16 | 4575 | ＣＡＮＢＡＳ | 669,000 | 3.50% | 880 | 882 | 858 | 859 | 245,700 | ▲ | 0% |
| 2025-01-17 | 4575 | ＣＡＮＢＡＳ | 664,300 | 3.47% | 851 | 880 | 851 | 856 | 202,100 | ▼ | -0.02% |
| 2025-01-22 | 4575 | ＣＡＮＢＡＳ | 634,600 | 3.32% | 848 | 868 | 843 | 863 | 142,900 | ▼ | -0.15% |
| 2025-01-23 | 4575 | ＣＡＮＢＡＳ | 625,700 | 3.27% | 846 | 853 | 837 | 837 | 219,100 | ▼ | -0.04% |
| 2025-01-27 | 4575 | ＣＡＮＢＡＳ | 610,000 | 3.19% | 855 | 878 | 845 | 854 | 225,200 | ▼ | -0.08% |
| 2025-01-29 | 4575 | ＣＡＮＢＡＳ | 615,500 | 3.22% | 844 | 855 | 828 | 838 | 188,900 | ▲ | 0.03% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 640,700 | 3.35% | 878 | 880 | 853 | 863 | 289,800 | ▲ | 0.12% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 640,700 | 3.35% | 878 | 880 | 853 | 863 | 289,800 | ▲ | 0.12% |
| 2025-02-06 | 4575 | ＣＡＮＢＡＳ | 658,000 | 3.44% | 915 | 969 | 910 | 968 | 351,600 | ▲ | 0.08% |
| 2025-02-06 | 4575 | ＣＡＮＢＡＳ | 658,000 | 3.44% | 915 | 969 | 910 | 968 | 351,600 | ▲ | 0.08% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 678,400 | 3.54% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▲ | 0.1% |
| 2025-02-12 | 4575 | ＣＡＮＢＡＳ | 678,400 | 3.54% | 1,009 | 1,016 | 987 | 992 | 323,600 | ▲ | 0.1% |
| 2025-02-13 | 4575 | ＣＡＮＢＡＳ | 643,400 | 3.36% | 990 | 1,021 | 990 | 1,014 | 324,700 | ▼ | -0.18% |
| 2025-02-13 | 4575 | ＣＡＮＢＡＳ | 643,400 | 3.36% | 990 | 1,021 | 990 | 1,014 | 324,700 | ▼ | -0.18% |
| 2025-02-14 | 4575 | ＣＡＮＢＡＳ | 622,900 | 3.25% | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 | ▼ | -0.1% |
| 2025-02-25 | 4575 | ＣＡＮＢＡＳ | 642,200 | 3.35% | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 | ▲ | 0.1% |
| 2025-02-27 | 4575 | ＣＡＮＢＡＳ | 659,800 | 3.45% | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 | ▲ | 0.1% |
| 2025-03-03 | 4575 | ＣＡＮＢＡＳ | 676,300 | 3.53% | 1,100 | 1,101 | 1,041 | 1,058 | 415,200 | ▲ | 0.07% |
| 2025-03-06 | 4575 | ＣＡＮＢＡＳ | 653,100 | 3.41% | 1,032 | 1,051 | 992 | 1,010 | 497,900 | ▼ | -0.11% |
| 2025-03-11 | 4575 | ＣＡＮＢＡＳ | 649,200 | 3.39% | 942 | 981 | 930 | 978 | 294,800 | ▼ | -0.02% |
| 2025-03-14 | 4575 | ＣＡＮＢＡＳ | 659,900 | 3.45% | 991 | 1,008 | 970 | 992 | 252,200 | ▲ | 0.06% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 673,500 | 3.52% | 985 | 1,005 | 953 | 953 | 396,400 | ▲ | 0.06% |
| 2025-03-25 | 4575 | ＣＡＮＢＡＳ | 691,600 | 3.61% | 969 | 1,010 | 958 | 1,002 | 327,900 | ▲ | 0.08% |
| 2025-03-27 | 4575 | ＣＡＮＢＡＳ | 685,700 | 3.58% | 1,002 | 1,017 | 977 | 987 | 324,400 | ▼ | -0.02% |
| 2025-03-28 | 4575 | ＣＡＮＢＡＳ | 694,400 | 3.63% | 975 | 995 | 965 | 983 | 422,200 | ▲ | 0.04% |
| 2025-04-07 | 4575 | ＣＡＮＢＡＳ | 677,200 | 3.54% | 743 | 807 | 743 | 743 | 810,500 | ▼ | -0.08% |
| 2025-04-11 | 4575 | ＣＡＮＢＡＳ | 665,700 | 3.48% | 847 | 907 | 843 | 905 | 292,200 | ▼ | -0.06% |
| 2025-04-17 | 4575 | ＣＡＮＢＡＳ | 643,100 | 3.36% | 933 | 947 | 922 | 937 | 161,400 | ▼ | -0.12% |
| 2025-04-21 | 4575 | ＣＡＮＢＡＳ | 616,300 | 3.22% | 989 | 1,015 | 988 | 992 | 226,000 | ▼ | -0.13% |
| 2025-04-22 | 4575 | ＣＡＮＢＡＳ | 609,500 | 3.18% | 997 | 1,020 | 984 | 1,000 | 217,300 | ▼ | -0.04% |
| 2025-04-28 | 4575 | ＣＡＮＢＡＳ | 587,800 | 3.07% | 1,006 | 1,030 | 995 | 1,030 | 198,400 | ▼ | -0.11% |
| 2025-05-01 | 4575 | ＣＡＮＢＡＳ | 564,400 | 2.95% | 1,011 | 1,073 | 1,011 | 1,060 | 364,200 | ▼ | -0.11% |
| 2025-05-07 | 4575 | ＣＡＮＢＡＳ | 544,400 | 2.84% | 1,018 | 1,031 | 1,012 | 1,017 | 189,100 | ▼ | -0.11% |
| 2025-05-13 | 4575 | ＣＡＮＢＡＳ | 534,700 | 2.79% | 986 | 1,000 | 976 | 994 | 219,800 | ▼ | -0.04% |
| 2025-05-16 | 4575 | ＣＡＮＢＡＳ | 498,500 | 2.60% | 1,060 | 1,094 | 1,042 | 1,080 | 371,600 | ▼ | -0.18% |
| 2025-05-19 | 4575 | ＣＡＮＢＡＳ | 494,800 | 2.58% | 1,215 | 1,230 | 1,124 | 1,152 | 942,900 | ▼ | -0.02% |
| 2025-05-20 | 4575 | ＣＡＮＢＡＳ | 450,500 | 2.35% | 1,150 | 1,282 | 1,130 | 1,235 | 1,032,900 | ▼ | -0.23% |
| 2025-05-21 | 4575 | ＣＡＮＢＡＳ | 409,500 | 2.14% | 1,273 | 1,430 | 1,224 | 1,402 | 1,430,600 | ▼ | -0.2% |
| 2025-05-22 | 4575 | ＣＡＮＢＡＳ | 395,100 | 2.06% | 1,342 | 1,350 | 1,260 | 1,282 | 1,114,400 | ▼ | -0.08% |
| 2025-05-26 | 4575 | ＣＡＮＢＡＳ | 376,200 | 1.96% | 1,255 | 1,279 | 1,190 | 1,193 | 664,300 | ▼ | -0.1% |
| 2025-05-28 | 4575 | ＣＡＮＢＡＳ | 348,700 | 1.82% | 1,167 | 1,174 | 1,064 | 1,071 | 818,000 | ▼ | -0.13% |
| 2025-06-02 | 4575 | ＣＡＮＢＡＳ | 363,800 | 1.90% | 1,015 | 1,018 | 951 | 975 | 561,900 | ▲ | 0.07% |
| 2024-05-24 | 4576 | ＤＷＴＩ | 187,087 | 0.57% | 88 | 95 | 86 | 90 | 427,700 | ▲ | 0.13% |
| 2024-05-27 | 4576 | ＤＷＴＩ | 216,987 | 0.67% | 90 | 92 | 88 | 91 | 158,600 | ▲ | 0.1% |
| 2024-05-28 | 4576 | ＤＷＴＩ | 234,487 | 0.72% | 90 | 92 | 90 | 91 | 95,100 | ▲ | 0.04% |
| 2024-05-31 | 4576 | ＤＷＴＩ | 264,487 | 0.81% | 89 | 91 | 89 | 90 | 45,900 | ▲ | 0.09% |
| 2024-06-03 | 4576 | ＤＷＴＩ | 355,687 | 1.10% | 90 | 97 | 85 | 89 | 565,300 | ▲ | 0.29% |
| 2024-06-10 | 4576 | ＤＷＴＩ | 402,787 | 1.24% | 88 | 93 | 88 | 90 | 177,900 | ▲ | 0.13% |
| 2024-06-12 | 4576 | ＤＷＴＩ | 421,587 | 1.30% | 90 | 92 | 89 | 90 | 84,700 | ▲ | 0.06% |
| 2024-06-14 | 4576 | ＤＷＴＩ | 464,087 | 1.43% | 90 | 93 | 90 | 91 | 81,400 | ▲ | 0.12% |
| 2024-06-17 | 4576 | ＤＷＴＩ | 506,887 | 1.57% | 93 | 93 | 90 | 93 | 136,100 | ▲ | 0.14% |
| 2024-06-18 | 4576 | ＤＷＴＩ | 520,087 | 1.61% | 93 | 94 | 92 | 92 | 54,800 | ▲ | 0.04% |
| 2024-06-21 | 4576 | ＤＷＴＩ | 626,687 | 1.94% | 91 | 118 | 91 | 95 | 6,152,600 | ▲ | 0.32% |
| 2024-06-26 | 4576 | ＤＷＴＩ | 611,387 | 1.89% | 91 | 95 | 91 | 92 | 567,500 | ▼ | -0.05% |
| 2024-06-27 | 4576 | ＤＷＴＩ | 893,987 | 2.76% | 92 | 101 | 91 | 95 | 2,216,600 | ▲ | 0.86% |
| 2024-06-28 | 4576 | ＤＷＴＩ | 933,287 | 2.89% | 98 | 101 | 91 | 91 | 1,504,400 | ▲ | 0.13% |
| 2024-07-01 | 4576 | ＤＷＴＩ | 609,287 | 1.88% | 92 | 95 | 91 | 93 | 660,400 | ▼ | -1.01% |
| 2024-07-03 | 4576 | ＤＷＴＩ | 625,087 | 1.93% | 93 | 93 | 91 | 91 | 289,500 | ▲ | 0.05% |
| 2024-07-17 | 4576 | ＤＷＴＩ | 668,587 | 2.07% | 89 | 91 | 88 | 89 | 582,400 | ▲ | 0.13% |
| 2024-07-18 | 4576 | ＤＷＴＩ | 731,187 | 2.26% | 88 | 89 | 87 | 88 | 248,500 | ▲ | 0.18% |
| 2024-07-24 | 4576 | ＤＷＴＩ | 773,687 | 2.33% | 86 | 88 | 86 | 88 | 193,100 | ▲ | 0.07% |
| 2024-07-30 | 4576 | ＤＷＴＩ | 806,287 | 2.43% | 90 | 90 | 87 | 88 | 225,600 | ▲ | 0.1% |
| 2024-07-31 | 4576 | ＤＷＴＩ | 787,787 | 2.37% | 89 | 90 | 88 | 89 | 333,000 | ▼ | -0.06% |
| 2024-08-01 | 4576 | ＤＷＴＩ | 818,287 | 2.46% | 90 | 90 | 86 | 88 | 534,400 | ▲ | 0.08% |
| 2024-08-02 | 4576 | ＤＷＴＩ | 909,487 | 2.74% | 86 | 86 | 80 | 82 | 756,500 | ▲ | 0.28% |
| 2024-08-05 | 4576 | ＤＷＴＩ | 814,087 | 2.45% | 75 | 78 | 60 | 61 | 1,344,500 | ▼ | -0.29% |
| 2024-08-06 | 4576 | ＤＷＴＩ | 775,587 | 2.33% | 66 | 72 | 61 | 68 | 618,600 | ▼ | -0.12% |
| 2024-08-07 | 4576 | ＤＷＴＩ | 761,687 | 2.29% | 67 | 73 | 67 | 73 | 549,000 | ▼ | -0.04% |
| 2024-08-19 | 4576 | ＤＷＴＩ | 723,287 | 2.18% | 83 | 85 | 82 | 82 | 401,000 | ▼ | -0.1% |
| 2024-08-21 | 4576 | ＤＷＴＩ | 735,587 | 2.03% | 84 | 84 | 82 | 83 | 112,900 | ▼ | -0.15% |
| 2024-08-30 | 4576 | ＤＷＴＩ | 717,187 | 1.98% | 83 | 84 | 77 | 79 | 718,800 | ▼ | -0.06% |
| 2024-09-02 | 4576 | ＤＷＴＩ | 722,287 | 2.00% | 79 | 79 | 77 | 79 | 149,000 | ▲ | 0.02% |
| 2024-09-05 | 4576 | ＤＷＴＩ | 897,987 | 2.48% | 90 | 95 | 79 | 82 | 12,391,200 | ▲ | 0.48% |
| 2024-09-06 | 4576 | ＤＷＴＩ | 988,787 | 2.74% | 81 | 82 | 75 | 75 | 1,482,000 | ▲ | 0.26% |
| 2024-09-09 | 4576 | ＤＷＴＩ | 951,887 | 2.63% | 73 | 77 | 73 | 75 | 564,800 | ▼ | -0.11% |
| 2024-09-10 | 4576 | ＤＷＴＩ | 913,387 | 2.53% | 76 | 77 | 75 | 76 | 376,900 | ▼ | -0.1% |
| 2024-09-12 | 4576 | ＤＷＴＩ | 951,787 | 2.63% | 73 | 77 | 73 | 75 | 412,800 | ▲ | 0.1% |
| 2024-09-18 | 4576 | ＤＷＴＩ | 937,187 | 2.59% | 75 | 76 | 73 | 74 | 331,300 | ▼ | -0.04% |
| 2024-09-24 | 4576 | ＤＷＴＩ | 899,787 | 2.40% | 76 | 76 | 73 | 74 | 189,600 | ▼ | -0.18% |
| 2024-09-25 | 4576 | ＤＷＴＩ | 891,587 | 2.38% | 74 | 75 | 73 | 73 | 105,900 | ▼ | -0.02% |
| 2024-10-18 | 4576 | ＤＷＴＩ | 900,587 | 2.40% | 79 | 80 | 70 | 70 | 3,986,600 | ▲ | 0.02% |
| 2024-10-21 | 4576 | ＤＷＴＩ | 899,787 | 2.36% | 70 | 71 | 69 | 71 | 233,700 | ▼ | -0.04% |
| 2024-10-30 | 4576 | ＤＷＴＩ | 872,087 | 2.29% | 67 | 71 | 67 | 69 | 487,200 | ▼ | -0.06% |
| 2024-11-12 | 4576 | ＤＷＴＩ | 821,287 | 2.16% | 69 | 72 | 69 | 71 | 276,800 | ▼ | -0.12% |
| 2024-11-19 | 4576 | ＤＷＴＩ | 1,146,087 | 3.01% | 80 | 97 | 73 | 97 | 28,181,200 | ▲ | 0.84% |
| 2024-11-20 | 4576 | ＤＷＴＩ | 1,443,587 | 3.80% | 93 | 124 | 93 | 112 | 44,546,000 | ▲ | 0.79% |
| 2024-11-22 | 4576 | ＤＷＴＩ | 1,442,387 | 3.79% | 105 | 106 | 97 | 98 | 6,620,900 | ▼ | -0% |
| 2024-12-02 | 4576 | ＤＷＴＩ | 1,385,087 | 3.64% | 102 | 115 | 96 | 96 | 14,421,900 | ▼ | -0.14% |
| 2024-12-03 | 4576 | ＤＷＴＩ | 1,148,887 | 3.02% | 103 | 109 | 98 | 99 | 7,663,200 | ▼ | -0.62% |
| 2024-12-05 | 4576 | ＤＷＴＩ | 1,190,687 | 3.13% | 98 | 98 | 94 | 95 | 1,545,200 | ▲ | 0.1% |
| 2024-12-06 | 4576 | ＤＷＴＩ | 1,147,087 | 3.02% | 95 | 96 | 88 | 89 | 3,508,300 | ▼ | -0.1% |
| 2024-12-09 | 4576 | ＤＷＴＩ | 1,108,987 | 2.92% | 88 | 89 | 87 | 87 | 1,062,900 | ▼ | -0.1% |
| 2024-12-10 | 4576 | ＤＷＴＩ | 1,317,687 | 3.46% | 89 | 97 | 88 | 96 | 2,909,600 | ▲ | 0.54% |
| 2024-12-11 | 4576 | ＤＷＴＩ | 1,626,987 | 4.28% | 96 | 103 | 93 | 100 | 7,007,200 | ▲ | 0.82% |
| 2024-12-13 | 4576 | ＤＷＴＩ | 1,577,387 | 4.15% | 100 | 108 | 98 | 104 | 3,918,500 | ▼ | -0.12% |
| 2024-12-16 | 4576 | ＤＷＴＩ | 1,487,487 | 3.91% | 104 | 140 | 103 | 130 | 24,986,600 | ▼ | -0.24% |
| 2024-12-17 | 4576 | ＤＷＴＩ | 1,447,487 | 3.81% | 140 | 180 | 139 | 180 | 39,824,200 | ▼ | -0.1% |
| 2024-12-23 | 4576 | ＤＷＴＩ | 1,409,587 | 3.44% | 217 | 217 | 186 | 186 | 11,495,800 | ▼ | -0.37% |
| 2024-12-24 | 4576 | ＤＷＴＩ | 1,019,287 | 2.49% | 171 | 182 | 166 | 175 | 6,247,100 | ▼ | -0.94% |
| 2024-12-25 | 4576 | ＤＷＴＩ | 925,887 | 2.26% | 180 | 183 | 147 | 152 | 8,570,700 | ▼ | -0.23% |
| 2024-12-26 | 4576 | ＤＷＴＩ | 867,387 | 2.11% | 154 | 165 | 154 | 163 | 4,709,900 | ▼ | -0.14% |
| 2024-12-27 | 4576 | ＤＷＴＩ | 1,038,587 | 2.53% | 159 | 198 | 156 | 163 | 10,834,800 | ▲ | 0.41% |
| 2024-12-30 | 4576 | ＤＷＴＩ | 1,221,987 | 2.98% | 206 | 210 | 191 | 201 | 15,842,100 | ▲ | 0.45% |
| 2025-01-06 | 4576 | ＤＷＴＩ | 1,435,587 | 3.50% | 193 | 197 | 172 | 178 | 5,633,900 | ▲ | 0.52% |
| 2025-01-07 | 4576 | ＤＷＴＩ | 1,409,287 | 3.44% | 172 | 176 | 165 | 172 | 2,495,100 | ▼ | -0.06% |
| 2025-01-08 | 4576 | ＤＷＴＩ | 1,436,087 | 3.50% | 174 | 183 | 169 | 169 | 3,179,800 | ▲ | 0.06% |
| 2025-01-09 | 4576 | ＤＷＴＩ | 1,499,087 | 3.66% | 170 | 177 | 167 | 174 | 1,990,200 | ▲ | 0.16% |
| 2025-01-10 | 4576 | ＤＷＴＩ | 1,593,087 | 3.89% | 171 | 173 | 162 | 163 | 2,227,000 | ▲ | 0.23% |
| 2025-01-16 | 4576 | ＤＷＴＩ | 1,351,987 | 3.30% | 162 | 163 | 148 | 148 | 2,132,800 | ▼ | -0.59% |
| 2025-01-20 | 4576 | ＤＷＴＩ | 1,341,487 | 3.27% | 148 | 151 | 144 | 144 | 1,691,700 | ▼ | -0.02% |
| 2025-01-22 | 4576 | ＤＷＴＩ | 1,420,187 | 3.41% | 138 | 141 | 133 | 135 | 1,421,300 | ▲ | 0.14% |
| 2025-01-23 | 4576 | ＤＷＴＩ | 1,960,787 | 4.71% | 136 | 147 | 132 | 136 | 5,432,300 | ▲ | 1.29% |
| 2025-01-24 | 4576 | ＤＷＴＩ | 2,247,887 | 5.40% | 137 | 140 | 127 | 128 | 4,008,000 | ▲ | 0.69% |
| 2025-01-27 | 4576 | ＤＷＴＩ | 2,243,587 | 5.38% | 130 | 132 | 127 | 128 | 1,795,100 | ▼ | -0.02% |
| 2025-01-28 | 4576 | ＤＷＴＩ | 2,170,687 | 5.21% | 126 | 139 | 125 | 129 | 3,006,500 | ▼ | -0.16% |
| 2025-01-29 | 4576 | ＤＷＴＩ | 3,680,787 | 8.84% | 139 | 141 | 124 | 124 | 8,855,200 | ▲ | 3.63% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 3,765,287 | 9.04% | 121 | 121 | 115 | 118 | 3,842,900 | ▲ | 0.19% |
| 2025-01-31 | 4576 | ＤＷＴＩ | 3,585,587 | 8.61% | 118 | 124 | 117 | 122 | 2,311,800 | ▼ | -0.42% |
| 2025-01-31 | 4576 | ＤＷＴＩ | 3,585,587 | 8.61% | 118 | 124 | 117 | 122 | 2,311,800 | ▼ | -0.42% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 3,282,187 | 7.88% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.72% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 3,282,187 | 7.88% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.72% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 3,039,287 | 7.30% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.58% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 3,039,287 | 7.30% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.58% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 2,695,487 | 6.47% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.83% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 2,695,487 | 6.47% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.83% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 2,483,687 | 5.96% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.5% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 2,483,687 | 5.96% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.5% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 2,418,287 | 5.80% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.16% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 2,418,287 | 5.80% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.16% |
| 2025-02-10 | 4576 | ＤＷＴＩ | 2,328,187 | 5.59% | 135 | 142 | 132 | 141 | 2,708,100 | ▼ | -0.2% |
| 2025-02-10 | 4576 | ＤＷＴＩ | 2,328,187 | 5.59% | 135 | 142 | 132 | 141 | 2,708,100 | ▼ | -0.2% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 2,374,087 | 5.70% | 137 | 138 | 126 | 135 | 3,879,200 | ▲ | 0.11% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 2,374,087 | 5.70% | 137 | 138 | 126 | 135 | 3,879,200 | ▲ | 0.11% |
| 2025-02-13 | 4576 | ＤＷＴＩ | 2,015,387 | 4.84% | 133 | 152 | 133 | 143 | 5,854,500 | ▼ | -0.86% |
| 2025-02-13 | 4576 | ＤＷＴＩ | 2,015,387 | 4.84% | 133 | 152 | 133 | 143 | 5,854,500 | ▼ | -0.86% |
| 2025-02-14 | 4576 | ＤＷＴＩ | 2,072,087 | 4.97% | 142 | 142 | 128 | 132 | 3,214,500 | ▲ | 0.12% |
| 2025-02-17 | 4576 | ＤＷＴＩ | 1,857,887 | 4.46% | 130 | 147 | 130 | 142 | 3,646,100 | ▼ | -0.5% |
| 2025-02-18 | 4576 | ＤＷＴＩ | 4,368,587 | 10.49% | 157 | 192 | 157 | 184 | 56,372,900 | ▲ | 6.03% |
| 2025-02-19 | 4576 | ＤＷＴＩ | 4,433,587 | 10.65% | 164 | 168 | 147 | 147 | 25,013,500 | ▲ | 0.16% |
| 2025-02-20 | 4576 | ＤＷＴＩ | 4,400,687 | 10.57% | 142 | 144 | 132 | 132 | 7,786,000 | ▼ | -0.08% |
| 2025-02-21 | 4576 | ＤＷＴＩ | 4,262,087 | 9.95% | 131 | 136 | 128 | 130 | 4,013,400 | ▼ | -0.62% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 4,099,187 | 9.57% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.37% |
| 2025-02-26 | 4576 | ＤＷＴＩ | 3,963,887 | 9.25% | 128 | 129 | 125 | 125 | 1,526,900 | ▼ | -0.32% |
| 2025-02-27 | 4576 | ＤＷＴＩ | 3,875,187 | 9.05% | 125 | 128 | 123 | 123 | 1,282,900 | ▼ | -0.19% |
| 2025-02-28 | 4576 | ＤＷＴＩ | 3,709,187 | 8.66% | 122 | 126 | 117 | 119 | 1,768,700 | ▼ | -0.39% |
| 2025-03-03 | 4576 | ＤＷＴＩ | 3,624,687 | 8.46% | 120 | 123 | 119 | 121 | 865,200 | ▼ | -0.19% |
| 2025-03-04 | 4576 | ＤＷＴＩ | 3,509,987 | 8.19% | 119 | 121 | 116 | 118 | 1,058,600 | ▼ | -0.27% |
| 2025-03-06 | 4576 | ＤＷＴＩ | 3,349,087 | 7.82% | 117 | 118 | 114 | 114 | 1,183,300 | ▼ | -0.36% |
| 2025-03-07 | 4576 | ＤＷＴＩ | 3,097,387 | 7.23% | 112 | 114 | 111 | 112 | 1,294,300 | ▼ | -0.58% |
| 2025-03-10 | 4576 | ＤＷＴＩ | 2,950,187 | 6.89% | 112 | 115 | 110 | 114 | 912,500 | ▼ | -0.34% |
| 2025-03-11 | 4576 | ＤＷＴＩ | 2,879,087 | 6.72% | 113 | 118 | 111 | 118 | 722,700 | ▼ | -0.16% |
| 2025-03-12 | 4576 | ＤＷＴＩ | 2,860,787 | 6.68% | 118 | 121 | 117 | 119 | 665,700 | ▼ | -0.04% |
| 2025-03-14 | 4576 | ＤＷＴＩ | 2,775,987 | 6.48% | 118 | 121 | 117 | 118 | 561,500 | ▼ | -0.19% |
| 2025-03-17 | 4576 | ＤＷＴＩ | 2,699,087 | 6.30% | 118 | 120 | 117 | 118 | 527,200 | ▼ | -0.18% |
| 2025-03-18 | 4576 | ＤＷＴＩ | 2,647,087 | 6.18% | 119 | 119 | 114 | 115 | 543,000 | ▼ | -0.12% |
| 2025-03-19 | 4576 | ＤＷＴＩ | 2,539,387 | 5.93% | 120 | 127 | 119 | 120 | 4,146,200 | ▼ | -0.25% |
| 2025-03-21 | 4576 | ＤＷＴＩ | 2,456,887 | 5.42% | 121 | 122 | 117 | 117 | 1,385,500 | ▼ | -0.5% |
| 2025-03-25 | 4576 | ＤＷＴＩ | 2,403,487 | 5.30% | 115 | 116 | 113 | 114 | 367,500 | ▼ | -0.12% |
| 2025-03-26 | 4576 | ＤＷＴＩ | 2,276,887 | 5.02% | 119 | 122 | 115 | 116 | 1,979,800 | ▼ | -0.28% |
| 2025-03-28 | 4576 | ＤＷＴＩ | 2,204,187 | 4.86% | 110 | 111 | 106 | 107 | 1,446,200 | ▼ | -0.15% |
| 2025-03-31 | 4576 | ＤＷＴＩ | 2,036,787 | 4.49% | 104 | 109 | 104 | 106 | 728,800 | ▼ | -0.37% |
| 2025-04-02 | 4576 | ＤＷＴＩ | 1,873,887 | 4.13% | 109 | 119 | 103 | 107 | 3,434,400 | ▼ | -0.36% |
| 2025-04-03 | 4576 | ＤＷＴＩ | 1,710,087 | 3.77% | 107 | 109 | 100 | 105 | 1,944,500 | ▼ | -0.35% |
| 2025-04-04 | 4576 | ＤＷＴＩ | 1,531,287 | 3.38% | 102 | 110 | 96 | 102 | 3,877,700 | ▼ | -0.39% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 1,465,387 | 3.23% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.14% |
| 2025-04-08 | 4576 | ＤＷＴＩ | 1,421,987 | 3.14% | 92 | 102 | 92 | 101 | 1,370,400 | ▼ | -0.08% |
| 2025-04-09 | 4576 | ＤＷＴＩ | 1,402,787 | 3.09% | 100 | 103 | 95 | 100 | 1,232,100 | ▼ | -0.05% |
| 2025-04-10 | 4576 | ＤＷＴＩ | 1,404,487 | 3.10% | 105 | 107 | 102 | 104 | 793,300 | ▲ | 0.01% |
| 2025-04-11 | 4576 | ＤＷＴＩ | 1,400,787 | 3.09% | 102 | 110 | 102 | 110 | 969,100 | ▼ | -0.01% |
| 2025-04-15 | 4576 | ＤＷＴＩ | 1,349,187 | 2.97% | 115 | 126 | 106 | 113 | 5,382,100 | ▼ | -0.11% |
| 2025-04-18 | 4576 | ＤＷＴＩ | 1,286,487 | 2.84% | 110 | 112 | 109 | 112 | 524,300 | ▼ | -0.13% |
| 2025-04-21 | 4576 | ＤＷＴＩ | 1,250,187 | 2.76% | 111 | 117 | 105 | 109 | 2,309,600 | ▼ | -0.08% |
| 2025-04-22 | 4576 | ＤＷＴＩ | 1,306,287 | 2.88% | 107 | 109 | 106 | 108 | 287,900 | ▲ | 0.12% |
| 2025-04-23 | 4576 | ＤＷＴＩ | 1,368,887 | 3.02% | 109 | 109 | 106 | 108 | 366,800 | ▲ | 0.14% |
| 2025-04-24 | 4576 | ＤＷＴＩ | 1,452,287 | 3.20% | 107 | 108 | 104 | 104 | 521,400 | ▲ | 0.18% |
| 2025-04-28 | 4576 | ＤＷＴＩ | 1,501,387 | 3.31% | 107 | 108 | 106 | 108 | 336,600 | ▲ | 0.1% |
| 2025-04-30 | 4576 | ＤＷＴＩ | 1,489,387 | 3.28% | 107 | 114 | 105 | 107 | 5,160,500 | ▼ | -0.03% |
| 2025-05-01 | 4576 | ＤＷＴＩ | 1,542,187 | 3.40% | 107 | 107 | 103 | 104 | 896,200 | ▲ | 0.12% |
| 2025-05-09 | 4576 | ＤＷＴＩ | 1,533,687 | 3.38% | 101 | 103 | 100 | 101 | 469,900 | ▼ | -0.02% |
| 2025-05-12 | 4576 | ＤＷＴＩ | 1,548,287 | 3.41% | 102 | 102 | 100 | 100 | 298,600 | ▲ | 0.03% |
| 2025-05-13 | 4576 | ＤＷＴＩ | 1,481,687 | 3.27% | 102 | 104 | 101 | 102 | 692,500 | ▼ | -0.14% |
| 2025-05-14 | 4576 | ＤＷＴＩ | 1,429,987 | 3.12% | 102 | 106 | 102 | 106 | 659,500 | ▼ | -0.14% |
| 2025-05-16 | 4576 | ＤＷＴＩ | 1,328,087 | 2.90% | 106 | 119 | 105 | 118 | 2,435,900 | ▼ | -0.22% |
| 2025-05-19 | 4576 | ＤＷＴＩ | 1,321,987 | 2.89% | 117 | 119 | 114 | 117 | 778,300 | ▼ | -0% |
| 2025-05-20 | 4576 | ＤＷＴＩ | 1,336,787 | 2.92% | 118 | 121 | 117 | 117 | 571,300 | ▲ | 0.02% |
| 2025-05-23 | 4576 | ＤＷＴＩ | 1,378,987 | 3.01% | 115 | 117 | 111 | 113 | 391,100 | ▲ | 0.08% |
| 2025-05-27 | 4576 | ＤＷＴＩ | 1,371,887 | 2.99% | 113 | 115 | 112 | 113 | 322,600 | ▼ | -0.01% |
| 2025-05-29 | 4576 | ＤＷＴＩ | 1,373,487 | 3.00% | 117 | 117 | 114 | 116 | 217,000 | ▲ | 0% |
| 2025-05-30 | 4576 | ＤＷＴＩ | 1,304,287 | 2.85% | 115 | 128 | 115 | 127 | 1,874,000 | ▼ | -0.14% |
| 2025-06-04 | 4576 | ＤＷＴＩ | 1,327,587 | 2.90% | 124 | 128 | 119 | 119 | 916,800 | ▲ | 0.04% |
| 2024-03-01 | 4579 | ラクオリア | 235,557 | 1.08% | 646 | 654 | 640 | 643 | 103,900 | ▼ | -0.05% |
| 2024-03-07 | 4579 | ラクオリア | 199,457 | 0.92% | 657 | 661 | 649 | 655 | 128,000 | ▼ | -0.16% |
| 2024-03-08 | 4579 | ラクオリア | 191,757 | 0.88% | 645 | 657 | 645 | 653 | 102,100 | ▼ | -0.04% |
| 2024-03-19 | 4579 | ラクオリア | 165,757 | 0.76% | 612 | 619 | 608 | 619 | 74,900 | ▼ | -0.12% |
| 2024-03-26 | 4579 | ラクオリア | 187,557 | 0.86% | 612 | 612 | 593 | 603 | 287,900 | ▲ | 0.09% |
| 2024-04-01 | 4579 | ラクオリア | 171,857 | 0.79% | 622 | 628 | 617 | 623 | 65,500 | ▼ | -0.06% |
| 2024-04-03 | 4579 | ラクオリア | 186,157 | 0.86% | 613 | 618 | 598 | 598 | 253,700 | ▲ | 0.06% |
| 2024-04-08 | 4579 | ラクオリア | 165,757 | 0.76% | 602 | 606 | 594 | 600 | 88,100 | ▼ | -0.09% |
| 2024-04-10 | 4579 | ラクオリア | 144,157 | 0.66% | 612 | 623 | 610 | 616 | 82,700 | ▼ | -0.09% |
| 2024-04-11 | 4579 | ラクオリア | 153,757 | 0.71% | 612 | 620 | 608 | 613 | 63,500 | ▲ | 0.04% |
| 2024-04-12 | 4579 | ラクオリア | 148,257 | 0.68% | 614 | 616 | 607 | 609 | 32,000 | ▼ | -0.02% |
| 2024-04-16 | 4579 | ラクオリア | 127,457 | 0.58% | 603 | 608 | 595 | 603 | 102,300 | ▼ | -0.1% |
| 2024-04-18 | 4579 | ラクオリア | 90,857 | 0.42% | 602 | 619 | 599 | 610 | 134,900 | ▼ | -0.15% |
| 2024-12-11 | 4579 | ラクオリア | 114,193 | 0.52% | 423 | 423 | 411 | 417 | 137,000 | ▲ | 0.1% |
| 2024-12-16 | 4579 | ラクオリア | 131,793 | 0.60% | 397 | 400 | 388 | 390 | 276,600 | ▲ | 0.07% |
| 2024-12-18 | 4579 | ラクオリア | 152,793 | 0.70% | 392 | 392 | 381 | 382 | 138,300 | ▲ | 0.09% |
| 2024-12-23 | 4579 | ラクオリア | 150,793 | 0.69% | 371 | 372 | 362 | 369 | 110,900 | ▼ | -0.01% |
| 2024-12-26 | 4579 | ラクオリア | 118,993 | 0.54% | 365 | 377 | 365 | 375 | 232,000 | ▼ | -0.14% |
| 2025-01-07 | 4579 | ラクオリア | 103,093 | 0.47% | 390 | 413 | 382 | 404 | 232,400 | ▼ | -0.07% |
| 2025-01-16 | 4579 | ラクオリア | 111,293 | 0.50% | 383 | 388 | 376 | 376 | 91,400 | ▲ | 0.03% |
| 2025-01-24 | 4579 | ラクオリア | 104,693 | 0.47% | 380 | 391 | 380 | 384 | 94,400 | ▼ | -0.03% |
| 2024-03-06 | 4582 | シンバイオ | 723,127 | 1.66% | 199 | 209 | 197 | 205 | 560,700 | ▼ | -0.11% |
| 2024-03-12 | 4582 | シンバイオ | 688,227 | 1.58% | 196 | 201 | 191 | 201 | 259,500 | ▼ | -0.07% |
| 2024-03-26 | 4582 | シンバイオ | 668,827 | 1.49% | 190 | 192 | 188 | 189 | 294,000 | ▼ | -0.09% |
| 2024-04-16 | 4582 | シンバイオ | 622,727 | 1.38% | 179 | 181 | 177 | 178 | 155,300 | ▼ | -0.11% |
| 2024-04-23 | 4582 | シンバイオ | 594,327 | 1.29% | 176 | 181 | 176 | 180 | 108,100 | ▼ | -0.08% |
| 2024-04-26 | 4582 | シンバイオ | 598,127 | 1.30% | 176 | 177 | 173 | 175 | 164,600 | ▲ | 0.01% |
| 2024-05-07 | 4582 | シンバイオ | 594,927 | 1.29% | 171 | 173 | 170 | 170 | 262,400 | ▼ | -0.01% |
| 2024-05-22 | 4582 | シンバイオ | 542,827 | 1.18% | 158 | 158 | 153 | 154 | 231,800 | ▼ | -0.11% |
| 2024-06-04 | 4582 | シンバイオ | 486,127 | 1.05% | 151 | 156 | 151 | 156 | 229,400 | ▼ | -0.12% |
| 2024-06-11 | 4582 | シンバイオ | 549,827 | 1.19% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.13% |
| 2024-06-12 | 4582 | シンバイオ | 650,727 | 1.41% | 204 | 210 | 186 | 187 | 7,853,000 | ▲ | 0.21% |
| 2024-06-19 | 4582 | シンバイオ | 690,627 | 1.50% | 163 | 163 | 158 | 158 | 575,200 | ▲ | 0.09% |
| 2024-06-20 | 4582 | シンバイオ | 685,627 | 1.49% | 158 | 163 | 158 | 160 | 311,800 | ▼ | -0.01% |
| 2024-06-25 | 4582 | シンバイオ | 593,327 | 1.29% | 160 | 163 | 159 | 163 | 490,700 | ▼ | -0.19% |
| 2024-06-26 | 4582 | シンバイオ | 473,327 | 1.03% | 163 | 168 | 162 | 166 | 807,500 | ▼ | -0.26% |
| 2024-06-27 | 4582 | シンバイオ | 515,327 | 1.12% | 163 | 171 | 163 | 168 | 661,200 | ▲ | 0.09% |
| 2024-06-28 | 4582 | シンバイオ | 629,227 | 1.37% | 172 | 172 | 165 | 165 | 673,100 | ▲ | 0.25% |
| 2024-07-02 | 4582 | シンバイオ | 795,427 | 1.73% | 162 | 163 | 160 | 162 | 330,900 | ▲ | 0.35% |
| 2024-07-03 | 4582 | シンバイオ | 981,127 | 2.13% | 164 | 186 | 163 | 178 | 5,700,700 | ▲ | 0.39% |
| 2024-07-04 | 4582 | シンバイオ | 936,227 | 2.03% | 176 | 178 | 169 | 174 | 1,271,200 | ▼ | -0.1% |
| 2024-07-05 | 4582 | シンバイオ | 879,927 | 1.91% | 172 | 183 | 170 | 181 | 1,019,200 | ▼ | -0.11% |
| 2024-07-05 | 4582 | シンバイオ | 879,927 | 1.91% | 172 | 183 | 170 | 181 | 1,019,200 | ▼ | -0.11% |
| 2024-07-08 | 4582 | シンバイオ | 865,127 | 1.88% | 183 | 185 | 176 | 176 | 591,500 | ▼ | -0.03% |
| 2024-07-10 | 4582 | シンバイオ | 916,627 | 1.99% | 176 | 176 | 169 | 169 | 514,900 | ▲ | 0.11% |
| 2024-07-12 | 4582 | シンバイオ | 813,027 | 1.77% | 189 | 238 | 184 | 230 | 19,430,400 | ▼ | -0.21% |
| 2024-07-16 | 4582 | シンバイオ | 842,627 | 1.83% | 259 | 310 | 253 | 310 | 19,090,000 | ▲ | 0.06% |
| 2024-07-18 | 4582 | シンバイオ | 493,027 | 1.07% | 470 | 470 | 405 | 450 | 31,456,100 | ▼ | -0.76% |
| 2024-07-19 | 4582 | シンバイオ | 544,427 | 1.18% | 402 | 475 | 370 | 370 | 29,515,600 | ▲ | 0.1% |
| 2024-07-22 | 4582 | シンバイオ | 488,227 | 1.06% | 348 | 358 | 310 | 317 | 10,788,400 | ▼ | -0.11% |
| 2024-07-23 | 4582 | シンバイオ | 518,627 | 1.12% | 320 | 381 | 318 | 335 | 39,769,500 | ▲ | 0.06% |
| 2024-07-24 | 4582 | シンバイオ | 483,927 | 1.05% | 321 | 340 | 302 | 303 | 8,409,700 | ▼ | -0.07% |
| 2024-07-25 | 4582 | シンバイオ | 559,327 | 1.21% | 287 | 294 | 273 | 278 | 4,348,900 | ▲ | 0.15% |
| 2024-07-26 | 4582 | シンバイオ | 647,927 | 1.41% | 273 | 328 | 273 | 303 | 14,332,900 | ▲ | 0.19% |
| 2024-07-30 | 4582 | シンバイオ | 732,427 | 1.59% | 283 | 295 | 280 | 294 | 2,156,600 | ▲ | 0.18% |
| 2024-07-31 | 4582 | シンバイオ | 811,827 | 1.76% | 289 | 289 | 275 | 276 | 1,618,900 | ▲ | 0.16% |
| 2024-08-01 | 4582 | シンバイオ | 767,527 | 1.67% | 275 | 278 | 268 | 270 | 1,322,400 | ▼ | -0.09% |
| 2024-08-02 | 4582 | シンバイオ | 692,127 | 1.50% | 252 | 260 | 247 | 247 | 2,339,400 | ▼ | -0.16% |
| 2024-08-05 | 4582 | シンバイオ | 443,227 | 0.96% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.54% |
| 2024-08-06 | 4582 | シンバイオ | 810,927 | 1.76% | 220 | 273 | 220 | 238 | 5,660,800 | ▲ | 0.8% |
| 2024-08-07 | 4582 | シンバイオ | 737,727 | 1.60% | 230 | 259 | 229 | 246 | 3,027,600 | ▼ | -0.15% |
| 2024-08-13 | 4582 | シンバイオ | 811,527 | 1.76% | 239 | 250 | 235 | 242 | 978,100 | ▲ | 0.15% |
| 2024-08-14 | 4582 | シンバイオ | 1,330,327 | 2.89% | 242 | 277 | 242 | 246 | 6,591,800 | ▲ | 1.13% |
| 2024-08-15 | 4582 | シンバイオ | 1,522,927 | 3.31% | 248 | 267 | 232 | 238 | 4,633,400 | ▲ | 0.41% |
| 2024-08-16 | 4582 | シンバイオ | 1,471,327 | 3.20% | 246 | 248 | 236 | 240 | 1,697,500 | ▼ | -0.1% |
| 2024-08-19 | 4582 | シンバイオ | 1,430,127 | 3.11% | 248 | 320 | 246 | 320 | 20,844,500 | ▼ | -0.09% |
| 2024-08-20 | 4582 | シンバイオ | 2,109,627 | 4.59% | 322 | 327 | 289 | 312 | 18,235,500 | ▲ | 1.48% |
| 2024-08-21 | 4582 | シンバイオ | 1,747,327 | 3.80% | 320 | 329 | 299 | 299 | 6,063,400 | ▼ | -0.79% |
| 2024-08-22 | 4582 | シンバイオ | 1,728,027 | 3.76% | 297 | 309 | 286 | 287 | 3,019,600 | ▼ | -0.04% |
| 2024-08-23 | 4582 | シンバイオ | 1,607,127 | 3.50% | 289 | 293 | 279 | 287 | 2,580,800 | ▼ | -0.25% |
| 2024-08-26 | 4582 | シンバイオ | 1,351,727 | 2.94% | 293 | 307 | 287 | 304 | 3,237,200 | ▼ | -0.56% |
| 2024-08-30 | 4582 | シンバイオ | 1,624,127 | 3.53% | 271 | 273 | 266 | 267 | 1,173,500 | ▼ | -0.26% |
| 2024-09-03 | 4582 | シンバイオ | 1,581,327 | 3.44% | 266 | 272 | 262 | 266 | 699,800 | ▼ | -0.08% |
| 2024-09-04 | 4582 | シンバイオ | 1,498,427 | 3.26% | 252 | 256 | 246 | 253 | 1,268,200 | ▼ | -0.18% |
| 2024-09-05 | 4582 | シンバイオ | 1,411,027 | 3.07% | 250 | 258 | 249 | 255 | 661,300 | ▼ | -0.18% |
| 2024-09-06 | 4582 | シンバイオ | 1,374,827 | 2.99% | 252 | 256 | 246 | 249 | 653,300 | ▼ | -0.07% |
| 2024-09-10 | 4582 | シンバイオ | 1,330,927 | 2.89% | 246 | 250 | 245 | 247 | 342,200 | ▼ | -0.1% |
| 2024-09-11 | 4582 | シンバイオ | 1,373,627 | 2.99% | 246 | 249 | 236 | 238 | 691,700 | ▲ | 0.1% |
| 2024-09-12 | 4582 | シンバイオ | 1,322,027 | 2.87% | 242 | 247 | 241 | 245 | 444,200 | ▼ | -0.12% |
| 2024-09-13 | 4582 | シンバイオ | 1,332,827 | 2.90% | 246 | 246 | 238 | 241 | 313,900 | ▲ | 0.02% |
| 2024-09-18 | 4582 | シンバイオ | 1,330,727 | 2.89% | 239 | 244 | 239 | 242 | 317,000 | ▼ | -0% |
| 2024-09-27 | 4582 | シンバイオ | 1,206,827 | 2.62% | 251 | 258 | 251 | 257 | 408,000 | ▼ | -0.27% |
| 2024-10-01 | 4582 | シンバイオ | 1,132,027 | 2.46% | 249 | 260 | 248 | 258 | 560,100 | ▼ | -0.16% |
| 2024-10-03 | 4582 | シンバイオ | 1,076,727 | 2.34% | 256 | 259 | 255 | 257 | 334,200 | ▼ | -0.12% |
| 2024-10-04 | 4582 | シンバイオ | 1,043,327 | 2.27% | 255 | 260 | 253 | 258 | 372,600 | ▼ | -0.06% |
| 2024-10-09 | 4582 | シンバイオ | 1,008,627 | 2.19% | 247 | 249 | 246 | 248 | 188,200 | ▼ | -0.08% |
| 2024-10-10 | 4582 | シンバイオ | 1,030,927 | 2.24% | 248 | 248 | 244 | 244 | 170,900 | ▲ | 0.05% |
| 2024-10-11 | 4582 | シンバイオ | 993,527 | 2.16% | 244 | 245 | 233 | 233 | 542,400 | ▼ | -0.08% |
| 2024-10-17 | 4582 | シンバイオ | 918,327 | 2.00% | 233 | 234 | 227 | 232 | 277,000 | ▼ | -0.16% |
| 2024-10-18 | 4582 | シンバイオ | 901,927 | 1.96% | 230 | 232 | 228 | 232 | 175,800 | ▼ | -0.04% |
| 2024-10-22 | 4582 | シンバイオ | 861,327 | 1.87% | 233 | 233 | 227 | 227 | 195,500 | ▼ | -0.08% |
| 2024-10-24 | 4582 | シンバイオ | 953,227 | 2.07% | 237 | 238 | 217 | 228 | 1,029,100 | ▲ | 0.19% |
| 2024-10-25 | 4582 | シンバイオ | 906,827 | 1.97% | 228 | 229 | 224 | 226 | 335,600 | ▼ | -0.09% |
| 2024-10-28 | 4582 | シンバイオ | 837,027 | 1.82% | 225 | 236 | 225 | 236 | 292,600 | ▼ | -0.14% |
| 2024-10-29 | 4582 | シンバイオ | 808,227 | 1.76% | 233 | 241 | 232 | 240 | 186,500 | ▼ | -0.06% |
| 2024-10-30 | 4582 | シンバイオ | 773,227 | 1.68% | 242 | 243 | 239 | 240 | 185,000 | ▼ | -0.08% |
| 2024-11-01 | 4582 | シンバイオ | 727,327 | 1.58% | 237 | 239 | 229 | 233 | 246,300 | ▼ | -0.09% |
| 2024-11-06 | 4582 | シンバイオ | 654,827 | 1.42% | 235 | 240 | 232 | 238 | 290,500 | ▼ | -0.16% |
| 2024-11-07 | 4582 | シンバイオ | 641,027 | 1.39% | 237 | 242 | 235 | 235 | 198,000 | ▼ | -0.03% |
| 2024-11-12 | 4582 | シンバイオ | 583,427 | 1.27% | 235 | 241 | 235 | 240 | 213,100 | ▼ | -0.11% |
| 2024-11-14 | 4582 | シンバイオ | 531,127 | 1.15% | 237 | 238 | 234 | 236 | 140,700 | ▼ | -0.12% |
| 2024-11-19 | 4582 | シンバイオ | 498,427 | 1.08% | 233 | 243 | 233 | 241 | 282,400 | ▼ | -0.06% |
| 2024-12-12 | 4582 | シンバイオ | 447,427 | 0.97% | 226 | 227 | 219 | 222 | 419,500 | ▼ | -0.11% |
| 2024-12-25 | 4582 | シンバイオ | 409,727 | 0.89% | 204 | 206 | 201 | 203 | 388,400 | ▼ | -0.07% |
| 2024-12-26 | 4582 | シンバイオ | 422,227 | 0.91% | 200 | 201 | 192 | 192 | 778,100 | ▲ | 0.02% |
| 2024-12-27 | 4582 | シンバイオ | 409,927 | 0.89% | 194 | 202 | 194 | 199 | 466,900 | ▼ | -0.02% |
| 2025-01-06 | 4582 | シンバイオ | 349,227 | 0.76% | 198 | 204 | 198 | 201 | 285,600 | ▼ | -0.13% |
| 2025-01-08 | 4582 | シンバイオ | 303,627 | 0.66% | 203 | 213 | 202 | 209 | 447,500 | ▼ | -0.09% |
| 2025-01-10 | 4582 | シンバイオ | 368,227 | 0.80% | 207 | 209 | 201 | 203 | 291,000 | ▲ | 0.14% |
| 2025-01-14 | 4582 | シンバイオ | 433,527 | 0.94% | 203 | 205 | 200 | 200 | 241,400 | ▲ | 0.13% |
| 2025-01-15 | 4582 | シンバイオ | 520,327 | 1.13% | 201 | 207 | 195 | 195 | 409,400 | ▲ | 0.18% |
| 2025-02-06 | 4582 | シンバイオ | 492,227 | 1.07% | 190 | 195 | 182 | 184 | 992,800 | ▼ | -0.05% |
| 2025-02-06 | 4582 | シンバイオ | 492,227 | 1.07% | 190 | 195 | 182 | 184 | 992,800 | ▼ | -0.05% |
| 2025-02-07 | 4582 | シンバイオ | 524,627 | 1.14% | 182 | 185 | 179 | 183 | 451,300 | ▲ | 0.06% |
| 2025-02-07 | 4582 | シンバイオ | 524,627 | 1.14% | 182 | 185 | 179 | 183 | 451,300 | ▲ | 0.06% |
| 2025-02-12 | 4582 | シンバイオ | 497,027 | 1.08% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.05% |
| 2025-02-12 | 4582 | シンバイオ | 497,027 | 1.08% | 183 | 190 | 181 | 185 | 409,500 | ▼ | -0.05% |
| 2025-02-13 | 4582 | シンバイオ | 455,127 | 0.99% | 185 | 190 | 181 | 188 | 381,400 | ▼ | -0.09% |
| 2025-02-13 | 4582 | シンバイオ | 455,127 | 0.99% | 185 | 190 | 181 | 188 | 381,400 | ▼ | -0.09% |
| 2025-02-14 | 4582 | シンバイオ | 472,427 | 1.02% | 187 | 192 | 185 | 186 | 352,200 | ▲ | 0.03% |
| 2025-02-17 | 4582 | シンバイオ | 580,527 | 1.26% | 186 | 186 | 178 | 179 | 859,300 | ▲ | 0.24% |
| 2025-02-20 | 4582 | シンバイオ | 549,227 | 1.19% | 185 | 189 | 181 | 181 | 461,000 | ▼ | -0.07% |
| 2025-03-04 | 4582 | シンバイオ | 567,127 | 1.21% | 175 | 176 | 173 | 175 | 167,100 | ▲ | 0.02% |
| 2025-03-05 | 4582 | シンバイオ | 558,727 | 1.19% | 173 | 179 | 173 | 175 | 200,700 | ▼ | -0.02% |
| 2025-03-19 | 4582 | シンバイオ | 511,027 | 1.09% | 172 | 174 | 171 | 173 | 118,200 | ▼ | -0.09% |
| 2025-03-26 | 4582 | シンバイオ | 471,827 | 0.98% | 173 | 173 | 168 | 170 | 468,900 | ▼ | -0.11% |
| 2025-03-31 | 4582 | シンバイオ | 492,827 | 1.02% | 168 | 168 | 164 | 165 | 250,100 | ▲ | 0.04% |
| 2025-04-04 | 4582 | シンバイオ | 475,527 | 0.99% | 158 | 159 | 146 | 152 | 978,100 | ▼ | -0.03% |
| 2025-04-08 | 4582 | シンバイオ | 419,827 | 0.87% | 133 | 145 | 133 | 143 | 640,100 | ▼ | -0.12% |
| 2025-04-14 | 4582 | シンバイオ | 446,627 | 0.93% | 152 | 169 | 152 | 156 | 2,003,600 | ▲ | 0.06% |
| 2025-04-21 | 4582 | シンバイオ | 437,027 | 0.89% | 157 | 160 | 156 | 156 | 209,700 | ▼ | -0.04% |
| 2025-04-23 | 4582 | シンバイオ | 468,527 | 0.96% | 158 | 166 | 151 | 153 | 1,021,200 | ▲ | 0.06% |
| 2025-05-20 | 4582 | シンバイオ | 509,227 | 1.04% | 171 | 193 | 171 | 178 | 2,040,700 | ▲ | 0.08% |
| 2025-06-04 | 4582 | シンバイオ | 617,827 | 1.26% | 176 | 205 | 174 | 183 | 6,141,900 | ▲ | 0.21% |
| 2024-07-01 | 4583 | カイオム | 329,894 | 0.58% | 139 | 139 | 132 | 132 | 778,900 | ▲ | 0.15% |
| 2024-07-02 | 4583 | カイオム | 345,094 | 0.61% | 134 | 136 | 132 | 135 | 322,200 | ▲ | 0.03% |
| 2024-07-08 | 4583 | カイオム | 328,694 | 0.58% | 120 | 123 | 111 | 120 | 2,709,900 | ▼ | -0.03% |
| 2024-07-11 | 4583 | カイオム | 273,394 | 0.48% | 115 | 119 | 114 | 118 | 535,300 | ▼ | -0.09% |
| 2024-08-02 | 4583 | カイオム | 325,194 | 0.57% | 120 | 120 | 113 | 114 | 1,324,500 | ▲ | 0.16% |
| 2024-08-09 | 4583 | カイオム | 340,194 | 0.60% | 99 | 101 | 96 | 101 | 559,000 | ▲ | 0.03% |
| 2024-08-13 | 4583 | カイオム | 435,794 | 0.77% | 104 | 107 | 99 | 103 | 2,485,900 | ▲ | 0.17% |
| 2024-08-16 | 4583 | カイオム | 485,694 | 0.86% | 111 | 111 | 108 | 109 | 535,800 | ▲ | 0.08% |
| 2024-08-19 | 4583 | カイオム | 328,694 | 0.58% | 110 | 119 | 109 | 115 | 1,519,200 | ▼ | -0.28% |
| 2024-08-23 | 4583 | カイオム | 361,994 | 0.63% | 110 | 112 | 106 | 109 | 1,314,400 | ▲ | 0.05% |
| 2024-08-26 | 4583 | カイオム | 315,494 | 0.55% | 108 | 114 | 107 | 114 | 993,500 | ▼ | -0.07% |
| 2024-09-03 | 4583 | カイオム | 647,294 | 1.13% | 113 | 116 | 113 | 114 | 425,300 | ▲ | 0.39% |
| 2024-09-04 | 4583 | カイオム | 731,594 | 1.28% | 109 | 112 | 107 | 108 | 837,100 | ▲ | 0.15% |
| 2024-09-05 | 4583 | カイオム | 816,394 | 1.43% | 107 | 109 | 104 | 104 | 1,056,200 | ▲ | 0.14% |
| 2024-09-06 | 4583 | カイオム | 625,394 | 1.09% | 105 | 106 | 102 | 105 | 615,500 | ▼ | -0.33% |
| 2024-09-09 | 4583 | カイオム | 540,094 | 0.94% | 100 | 105 | 97 | 104 | 719,700 | ▼ | -0.15% |
| 2024-09-11 | 4583 | カイオム | 1,033,194 | 1.81% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.87% |
| 2024-09-12 | 4583 | カイオム | 1,314,494 | 2.30% | 117 | 132 | 112 | 129 | 4,871,300 | ▲ | 0.48% |
| 2024-09-13 | 4583 | カイオム | 1,420,694 | 2.49% | 134 | 135 | 117 | 119 | 4,000,900 | ▲ | 0.19% |
| 2024-09-17 | 4583 | カイオム | 1,216,994 | 2.13% | 117 | 120 | 108 | 111 | 2,274,500 | ▼ | -0.36% |
| 2024-09-19 | 4583 | カイオム | 1,187,594 | 2.08% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.04% |
| 2024-09-20 | 4583 | カイオム | 1,199,394 | 2.10% | 111 | 111 | 108 | 111 | 873,700 | ▲ | 0.02% |
| 2024-09-24 | 4583 | カイオム | 1,121,594 | 1.89% | 110 | 113 | 110 | 112 | 646,500 | ▼ | -0.21% |
| 2024-09-25 | 4583 | カイオム | 1,638,594 | 2.76% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.86% |
| 2024-09-26 | 4583 | カイオム | 1,357,494 | 2.28% | 113 | 128 | 112 | 123 | 6,587,400 | ▼ | -0.48% |
| 2024-09-27 | 4583 | カイオム | 1,245,394 | 2.09% | 126 | 127 | 122 | 126 | 2,052,100 | ▼ | -0.18% |
| 2024-09-30 | 4583 | カイオム | 1,253,794 | 2.11% | 119 | 127 | 118 | 122 | 1,949,600 | ▲ | 0.02% |
| 2024-10-02 | 4583 | カイオム | 1,600,894 | 2.69% | 120 | 122 | 112 | 114 | 2,742,000 | ▲ | 0.58% |
| 2024-10-03 | 4583 | カイオム | 1,779,794 | 3.00% | 114 | 115 | 110 | 110 | 1,684,400 | ▲ | 0.31% |
| 2024-10-07 | 4583 | カイオム | 1,730,394 | 2.91% | 109 | 109 | 106 | 108 | 1,271,400 | ▼ | -0.08% |
| 2024-10-08 | 4583 | カイオム | 1,854,394 | 3.12% | 107 | 107 | 104 | 104 | 697,200 | ▲ | 0.2% |
| 2024-10-09 | 4583 | カイオム | 1,742,894 | 2.93% | 104 | 105 | 102 | 104 | 890,500 | ▼ | -0.18% |
| 2024-10-11 | 4583 | カイオム | 1,677,694 | 2.82% | 103 | 103 | 99 | 100 | 1,387,100 | ▼ | -0.11% |
| 2024-10-15 | 4583 | カイオム | 1,640,894 | 2.76% | 101 | 102 | 99 | 100 | 349,600 | ▼ | -0.06% |
| 2024-10-22 | 4583 | カイオム | 1,744,594 | 2.84% | 103 | 105 | 101 | 105 | 559,800 | ▲ | 0.08% |
| 2024-10-23 | 4583 | カイオム | 1,782,994 | 2.91% | 103 | 104 | 102 | 102 | 297,000 | ▲ | 0.07% |
| 2024-10-24 | 4583 | カイオム | 1,880,794 | 3.07% | 101 | 102 | 99 | 101 | 691,600 | ▲ | 0.15% |
| 2024-10-25 | 4583 | カイオム | 2,043,194 | 3.33% | 99 | 100 | 98 | 100 | 825,800 | ▲ | 0.26% |
| 2024-10-28 | 4583 | カイオム | 1,920,294 | 3.13% | 98 | 101 | 98 | 101 | 742,500 | ▼ | -0.2% |
| 2024-10-29 | 4583 | カイオム | 1,848,494 | 3.01% | 101 | 104 | 100 | 103 | 1,552,000 | ▼ | -0.12% |
| 2024-10-31 | 4583 | カイオム | 1,782,494 | 2.91% | 99 | 102 | 98 | 102 | 876,500 | ▼ | -0.09% |
| 2024-11-01 | 4583 | カイオム | 1,899,494 | 3.10% | 99 | 101 | 99 | 99 | 827,900 | ▲ | 0.18% |
| 2024-11-06 | 4583 | カイオム | 1,739,494 | 2.84% | 99 | 101 | 98 | 100 | 845,500 | ▼ | -0.26% |
| 2024-11-07 | 4583 | カイオム | 1,583,694 | 2.58% | 100 | 102 | 99 | 100 | 690,600 | ▼ | -0.25% |
| 2024-11-08 | 4583 | カイオム | 1,424,894 | 2.32% | 100 | 104 | 100 | 104 | 1,170,500 | ▼ | -0.26% |
| 2024-11-11 | 4583 | カイオム | 1,380,994 | 2.25% | 103 | 106 | 103 | 105 | 569,000 | ▼ | -0.06% |
| 2024-11-12 | 4583 | カイオム | 1,470,394 | 2.40% | 107 | 108 | 105 | 107 | 1,132,700 | ▲ | 0.14% |
| 2024-11-13 | 4583 | カイオム | 1,427,694 | 2.33% | 103 | 104 | 100 | 100 | 699,100 | ▼ | -0.06% |
| 2024-11-14 | 4583 | カイオム | 1,288,594 | 2.10% | 101 | 103 | 100 | 103 | 532,000 | ▼ | -0.23% |
| 2024-11-15 | 4583 | カイオム | 1,358,994 | 2.21% | 103 | 103 | 100 | 101 | 721,800 | ▲ | 0.1% |
| 2024-11-18 | 4583 | カイオム | 1,472,894 | 2.40% | 99 | 101 | 98 | 100 | 466,300 | ▲ | 0.18% |
| 2024-11-20 | 4583 | カイオム | 1,580,794 | 2.58% | 100 | 101 | 98 | 100 | 806,400 | ▲ | 0.18% |
| 2024-11-21 | 4583 | カイオム | 1,777,194 | 2.84% | 150 | 150 | 150 | 150 | 1,465,600 | ▲ | 0.25% |
| 2024-11-22 | 4583 | カイオム | 2,591,194 | 4.14% | 165 | 195 | 165 | 180 | 63,736,100 | ▲ | 1.29% |
| 2024-11-25 | 4583 | カイオム | 2,402,194 | 3.84% | 199 | 230 | 197 | 230 | 48,845,500 | ▼ | -0.29% |
| 2024-11-26 | 4583 | カイオム | 2,301,394 | 3.68% | 238 | 304 | 235 | 266 | 108,249,000 | ▼ | -0.15% |
| 2024-11-28 | 4583 | カイオム | 2,146,694 | 3.43% | 227 | 244 | 205 | 213 | 33,205,300 | ▼ | -0.25% |
| 2024-11-29 | 4583 | カイオム | 1,914,394 | 3.06% | 208 | 218 | 196 | 207 | 20,421,000 | ▼ | -0.37% |
| 2024-12-02 | 4583 | カイオム | 1,429,394 | 2.28% | 201 | 201 | 186 | 188 | 13,920,500 | ▼ | -0.78% |
| 2024-12-03 | 4583 | カイオム | 747,694 | 1.19% | 184 | 195 | 178 | 180 | 7,427,600 | ▼ | -1.08% |
| 2024-12-05 | 4583 | カイオム | 3,042,594 | 4.87% | 209 | 219 | 191 | 194 | 34,982,300 | ▲ | 3.68% |
| 2024-12-06 | 4583 | カイオム | 2,825,594 | 4.52% | 186 | 217 | 185 | 203 | 23,888,400 | ▼ | -0.35% |
| 2024-12-09 | 4583 | カイオム | 2,908,794 | 4.65% | 198 | 227 | 197 | 227 | 12,872,400 | ▲ | 0.13% |
| 2024-12-10 | 4583 | カイオム | 3,204,894 | 5.13% | 223 | 232 | 214 | 222 | 12,450,900 | ▲ | 0.47% |
| 2024-12-11 | 4583 | カイオム | 3,543,894 | 5.67% | 217 | 219 | 200 | 201 | 10,056,900 | ▲ | 0.54% |
| 2024-12-12 | 4583 | カイオム | 3,441,994 | 5.51% | 224 | 244 | 220 | 228 | 27,937,200 | ▼ | -0.16% |
| 2024-12-13 | 4583 | カイオム | 3,300,694 | 5.28% | 228 | 267 | 228 | 234 | 29,222,400 | ▼ | -0.22% |
| 2024-12-16 | 4583 | カイオム | 3,231,294 | 5.17% | 229 | 252 | 222 | 252 | 12,298,000 | ▼ | -0.11% |
| 2024-12-18 | 4583 | カイオム | 3,164,794 | 5.06% | 260 | 288 | 255 | 281 | 15,173,400 | ▼ | -0.11% |
| 2024-12-20 | 4583 | カイオム | 2,819,194 | 4.51% | 262 | 275 | 233 | 235 | 14,448,200 | ▼ | -0.54% |
| 2024-12-23 | 4583 | カイオム | 2,795,494 | 4.28% | 236 | 247 | 227 | 245 | 6,497,300 | ▼ | -0.22% |
| 2024-12-24 | 4583 | カイオム | 2,809,494 | 4.30% | 259 | 259 | 232 | 243 | 6,665,800 | ▲ | 0.01% |
| 2024-12-25 | 4583 | カイオム | 2,778,894 | 4.25% | 244 | 257 | 241 | 255 | 6,810,900 | ▼ | -0.04% |
| 2024-12-26 | 4583 | カイオム | 2,652,594 | 4.06% | 249 | 262 | 246 | 259 | 6,112,700 | ▼ | -0.19% |
| 2024-12-30 | 4583 | カイオム | 2,595,994 | 3.97% | 264 | 274 | 257 | 269 | 8,511,900 | ▼ | -0.08% |
| 2025-01-06 | 4583 | カイオム | 2,707,294 | 4.14% | 275 | 287 | 264 | 269 | 11,805,500 | ▲ | 0.16% |
| 2025-01-07 | 4583 | カイオム | 3,256,994 | 4.98% | 266 | 268 | 251 | 263 | 6,749,900 | ▲ | 0.84% |
| 2025-01-08 | 4583 | カイオム | 3,630,494 | 5.55% | 257 | 268 | 248 | 250 | 5,122,800 | ▲ | 0.56% |
| 2025-01-09 | 4583 | カイオム | 3,722,394 | 5.70% | 242 | 259 | 237 | 259 | 5,615,400 | ▲ | 0.15% |
| 2025-01-10 | 4583 | カイオム | 4,152,094 | 6.35% | 255 | 256 | 244 | 250 | 4,718,000 | ▲ | 0.64% |
| 2025-01-14 | 4583 | カイオム | 2,311,694 | 3.53% | 248 | 280 | 247 | 279 | 9,080,200 | ▼ | -2.82% |
| 2025-01-15 | 4583 | カイオム | 2,247,494 | 3.44% | 279 | 294 | 262 | 270 | 16,713,000 | ▼ | -0.08% |
| 2025-01-16 | 4583 | カイオム | 4,448,994 | 6.81% | 262 | 262 | 236 | 240 | 12,334,500 | ▲ | 3.36% |
| 2025-01-17 | 4583 | カイオム | 4,320,494 | 6.61% | 236 | 246 | 230 | 232 | 4,829,700 | ▼ | -0.19% |
| 2025-01-20 | 4583 | カイオム | 4,213,094 | 6.45% | 224 | 227 | 214 | 217 | 5,707,800 | ▼ | -0.16% |
| 2025-01-21 | 4583 | カイオム | 4,164,694 | 6.21% | 216 | 223 | 211 | 217 | 5,283,700 | ▼ | -0.24% |
| 2025-01-22 | 4583 | カイオム | 4,472,894 | 6.67% | 221 | 228 | 210 | 211 | 5,652,200 | ▲ | 0.46% |
| 2025-01-23 | 4583 | カイオム | 4,250,094 | 6.34% | 208 | 212 | 204 | 212 | 3,060,900 | ▼ | -0.33% |
| 2025-01-24 | 4583 | カイオム | 4,335,694 | 6.47% | 211 | 239 | 208 | 227 | 9,103,800 | ▲ | 0.12% |
| 2025-01-27 | 4583 | カイオム | 4,285,294 | 6.39% | 231 | 245 | 229 | 232 | 6,677,100 | ▼ | -0.08% |
| 2025-01-28 | 4583 | カイオム | 4,161,294 | 6.21% | 230 | 248 | 230 | 240 | 3,922,100 | ▼ | -0.17% |
| 2025-01-29 | 4583 | カイオム | 4,255,294 | 6.35% | 240 | 243 | 234 | 237 | 2,140,100 | ▲ | 0.13% |
| 2025-01-30 | 4583 | カイオム | 3,699,094 | 5.52% | 235 | 257 | 224 | 255 | 8,532,500 | ▼ | -0.83% |
| 2025-01-31 | 4583 | カイオム | 4,104,094 | 6.12% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.6% |
| 2025-01-31 | 4583 | カイオム | 4,104,094 | 6.12% | 249 | 259 | 245 | 249 | 6,814,700 | ▲ | 0.6% |
| 2025-02-03 | 4583 | カイオム | 3,922,994 | 5.85% | 242 | 248 | 238 | 248 | 3,623,600 | ▼ | -0.27% |
| 2025-02-03 | 4583 | カイオム | 3,922,994 | 5.85% | 242 | 248 | 238 | 248 | 3,623,600 | ▼ | -0.27% |
| 2025-02-05 | 4583 | カイオム | 4,269,994 | 6.37% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.52% |
| 2025-02-05 | 4583 | カイオム | 4,269,994 | 6.37% | 252 | 265 | 246 | 248 | 5,875,600 | ▲ | 0.52% |
| 2025-02-07 | 4583 | カイオム | 3,357,494 | 5.01% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -1.36% |
| 2025-02-07 | 4583 | カイオム | 3,357,494 | 5.01% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -1.36% |
| 2025-02-10 | 4583 | カイオム | 3,184,594 | 4.75% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.25% |
| 2025-02-10 | 4583 | カイオム | 3,184,594 | 4.75% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.25% |
| 2025-02-12 | 4583 | カイオム | 3,138,894 | 4.68% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.07% |
| 2025-02-12 | 4583 | カイオム | 3,138,894 | 4.68% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.07% |
| 2025-02-13 | 4583 | カイオム | 2,715,294 | 4.05% | 244 | 256 | 242 | 253 | 3,571,000 | ▼ | -0.62% |
| 2025-02-13 | 4583 | カイオム | 2,715,294 | 4.05% | 244 | 256 | 242 | 253 | 3,571,000 | ▼ | -0.62% |
| 2025-02-14 | 4583 | カイオム | 3,318,194 | 4.95% | 225 | 233 | 204 | 211 | 11,426,700 | ▲ | 0.9% |
| 2025-02-17 | 4583 | カイオム | 2,916,694 | 4.35% | 199 | 207 | 187 | 205 | 7,433,500 | ▼ | -0.6% |
| 2025-02-18 | 4583 | カイオム | 2,783,494 | 4.15% | 203 | 204 | 194 | 195 | 3,414,800 | ▼ | -0.19% |
| 2025-02-19 | 4583 | カイオム | 2,488,594 | 3.71% | 191 | 194 | 181 | 184 | 6,174,200 | ▼ | -0.44% |
| 2025-02-20 | 4583 | カイオム | 2,433,194 | 3.63% | 180 | 183 | 176 | 176 | 3,774,400 | ▼ | -0.08% |
| 2025-02-21 | 4583 | カイオム | 2,338,994 | 3.47% | 178 | 182 | 170 | 170 | 2,740,500 | ▼ | -0.15% |
| 2025-02-25 | 4583 | カイオム | 2,254,894 | 3.34% | 168 | 173 | 166 | 169 | 1,853,400 | ▼ | -0.13% |
| 2025-02-26 | 4583 | カイオム | 2,028,794 | 3.01% | 167 | 169 | 159 | 168 | 2,810,600 | ▼ | -0.33% |
| 2025-03-05 | 4583 | カイオム | 1,797,094 | 2.66% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.34% |
| 2025-03-07 | 4583 | カイオム | 1,673,994 | 2.48% | 150 | 155 | 147 | 155 | 1,934,500 | ▼ | -0.18% |
| 2025-03-11 | 4583 | カイオム | 1,515,294 | 2.24% | 151 | 153 | 146 | 152 | 1,749,000 | ▼ | -0.23% |
| 2025-03-13 | 4583 | カイオム | 1,466,294 | 2.17% | 154 | 155 | 150 | 152 | 776,900 | ▼ | -0.07% |
| 2025-03-14 | 4583 | カイオム | 1,402,094 | 2.08% | 151 | 157 | 149 | 156 | 1,291,800 | ▼ | -0.08% |
| 2025-03-17 | 4583 | カイオム | 1,282,994 | 1.90% | 157 | 158 | 152 | 157 | 1,068,900 | ▼ | -0.18% |
| 2025-03-18 | 4583 | カイオム | 1,396,094 | 2.07% | 158 | 165 | 156 | 159 | 2,391,300 | ▲ | 0.16% |
| 2025-03-19 | 4583 | カイオム | 1,642,694 | 2.43% | 161 | 162 | 156 | 156 | 1,964,600 | ▲ | 0.36% |
| 2025-03-21 | 4583 | カイオム | 1,774,394 | 2.61% | 155 | 155 | 150 | 150 | 1,596,100 | ▲ | 0.17% |
| 2025-03-24 | 4583 | カイオム | 1,751,194 | 2.58% | 149 | 150 | 147 | 147 | 1,365,500 | ▼ | -0.02% |
| 2025-03-26 | 4583 | カイオム | 1,635,694 | 2.41% | 150 | 154 | 148 | 154 | 850,800 | ▼ | -0.16% |
| 2025-03-27 | 4583 | カイオム | 1,489,994 | 2.19% | 151 | 153 | 147 | 148 | 1,602,300 | ▼ | -0.22% |
| 2025-03-31 | 4583 | カイオム | 1,322,894 | 1.95% | 145 | 147 | 142 | 145 | 1,349,200 | ▼ | -0.24% |
| 2025-04-01 | 4583 | カイオム | 1,124,894 | 1.65% | 145 | 148 | 145 | 147 | 751,200 | ▼ | -0.3% |
| 2025-04-03 | 4583 | カイオム | 1,178,294 | 1.73% | 135 | 142 | 132 | 138 | 2,496,100 | ▲ | 0.08% |
| 2025-04-04 | 4583 | カイオム | 951,894 | 1.40% | 135 | 137 | 128 | 135 | 2,561,900 | ▼ | -0.33% |
| 2025-04-07 | 4583 | カイオム | 1,032,494 | 1.52% | 115 | 122 | 111 | 114 | 3,138,600 | ▲ | 0.12% |
| 2025-04-08 | 4583 | カイオム | 698,894 | 1.03% | 124 | 137 | 122 | 128 | 3,383,200 | ▼ | -0.49% |
| 2025-04-09 | 4583 | カイオム | 966,694 | 1.42% | 126 | 127 | 116 | 121 | 2,176,600 | ▲ | 0.38% |
| 2025-04-11 | 4583 | カイオム | 1,028,194 | 1.51% | 124 | 128 | 122 | 127 | 850,800 | ▲ | 0.09% |
| 2025-04-14 | 4583 | カイオム | 1,145,994 | 1.69% | 129 | 131 | 128 | 128 | 848,100 | ▲ | 0.17% |
| 2025-04-16 | 4583 | カイオム | 1,171,094 | 1.72% | 132 | 132 | 125 | 128 | 1,391,500 | ▲ | 0.03% |
| 2025-04-17 | 4583 | カイオム | 1,140,594 | 1.68% | 127 | 129 | 124 | 129 | 620,700 | ▼ | -0.04% |
| 2025-04-18 | 4583 | カイオム | 1,014,294 | 1.49% | 127 | 135 | 127 | 135 | 1,165,600 | ▼ | -0.18% |
| 2025-04-21 | 4583 | カイオム | 1,049,394 | 1.54% | 134 | 136 | 131 | 131 | 877,400 | ▲ | 0.05% |
| 2025-04-23 | 4583 | カイオム | 1,116,994 | 1.64% | 132 | 132 | 128 | 130 | 739,600 | ▲ | 0.09% |
| 2025-04-25 | 4583 | カイオム | 1,245,594 | 1.83% | 131 | 134 | 130 | 130 | 973,900 | ▲ | 0.19% |
| 2025-04-28 | 4583 | カイオム | 1,214,594 | 1.79% | 132 | 143 | 129 | 130 | 1,652,200 | ▼ | -0.04% |
| 2025-04-30 | 4583 | カイオム | 1,252,194 | 1.84% | 130 | 134 | 128 | 134 | 944,900 | ▲ | 0.05% |
| 2025-05-08 | 4583 | カイオム | 1,188,794 | 1.74% | 136 | 138 | 131 | 137 | 1,505,100 | ▼ | -0.1% |
| 2025-05-09 | 4583 | カイオム | 1,134,594 | 1.66% | 139 | 142 | 137 | 138 | 957,100 | ▼ | -0.08% |
| 2025-05-12 | 4583 | カイオム | 1,168,294 | 1.71% | 137 | 137 | 133 | 135 | 903,000 | ▲ | 0.05% |
| 2025-05-13 | 4583 | カイオム | 1,064,394 | 1.56% | 135 | 142 | 134 | 138 | 994,500 | ▼ | -0.14% |
| 2025-05-15 | 4583 | カイオム | 1,114,694 | 1.63% | 138 | 140 | 136 | 137 | 688,600 | ▲ | 0.06% |
| 2025-05-16 | 4583 | カイオム | 1,073,494 | 1.57% | 140 | 149 | 138 | 146 | 1,830,000 | ▼ | -0.05% |
| 2025-05-19 | 4583 | カイオム | 1,134,694 | 1.66% | 146 | 151 | 144 | 148 | 1,393,900 | ▲ | 0.08% |
| 2025-05-20 | 4583 | カイオム | 1,083,294 | 1.59% | 148 | 151 | 146 | 146 | 1,653,600 | ▼ | -0.06% |
| 2025-05-21 | 4583 | カイオム | 1,172,094 | 1.72% | 145 | 146 | 141 | 141 | 1,025,100 | ▲ | 0.12% |
| 2025-05-23 | 4583 | カイオム | 1,277,194 | 1.87% | 145 | 150 | 138 | 139 | 2,179,900 | ▲ | 0.15% |
| 2025-05-27 | 4583 | カイオム | 1,295,094 | 1.90% | 139 | 142 | 137 | 140 | 974,800 | ▲ | 0.02% |
| 2025-05-29 | 4583 | カイオム | 1,388,594 | 2.04% | 138 | 142 | 137 | 138 | 1,112,600 | ▲ | 0.14% |
| 2025-05-30 | 4583 | カイオム | 1,099,394 | 1.61% | 138 | 146 | 137 | 146 | 1,830,400 | ▼ | -0.42% |
| 2025-06-02 | 4583 | カイオム | 1,079,394 | 1.58% | 146 | 149 | 145 | 148 | 932,300 | ▼ | -0.03% |
| 2025-06-03 | 4583 | カイオム | 1,386,894 | 2.03% | 161 | 162 | 145 | 150 | 6,342,600 | ▲ | 0.44% |
| 2025-06-04 | 4583 | カイオム | 1,345,594 | 1.97% | 150 | 158 | 148 | 149 | 3,087,100 | ▼ | -0.05% |
| 2024-09-11 | 4584 | キッズバイオ | 324,100 | 0.81% | 123 | 123 | 115 | 117 | 725,900 | ▲ | 0.33% |
| 2024-09-12 | 4584 | キッズバイオ | 364,000 | 0.91% | 119 | 123 | 118 | 122 | 509,400 | ▲ | 0.09% |
| 2024-09-13 | 4584 | キッズバイオ | 411,700 | 1.03% | 122 | 122 | 118 | 120 | 247,000 | ▲ | 0.12% |
| 2024-09-17 | 4584 | キッズバイオ | 453,000 | 1.14% | 120 | 121 | 116 | 121 | 503,500 | ▲ | 0.1% |
| 2024-09-18 | 4584 | キッズバイオ | 436,600 | 1.09% | 120 | 123 | 117 | 121 | 320,900 | ▼ | -0.04% |
| 2024-09-20 | 4584 | キッズバイオ | 393,600 | 0.99% | 130 | 130 | 126 | 126 | 261,100 | ▼ | -0.1% |
| 2024-09-25 | 4584 | キッズバイオ | 362,500 | 0.89% | 128 | 129 | 125 | 126 | 587,900 | ▼ | -0.09% |
| 2024-10-11 | 4584 | キッズバイオ | 385,500 | 0.94% | 117 | 118 | 115 | 116 | 248,800 | ▲ | 0.04% |
| 2024-11-11 | 4584 | キッズバイオ | 364,000 | 0.89% | 112 | 116 | 111 | 115 | 151,500 | ▼ | -0.04% |
| 2024-11-12 | 4584 | キッズバイオ | 377,000 | 0.92% | 115 | 117 | 115 | 117 | 180,600 | ▲ | 0.03% |
| 2024-11-22 | 4584 | キッズバイオ | 420,500 | 1.03% | 119 | 128 | 117 | 121 | 1,059,800 | ▲ | 0.1% |
| 2024-11-25 | 4584 | キッズバイオ | 392,400 | 0.96% | 120 | 126 | 119 | 124 | 519,400 | ▼ | -0.07% |
| 2024-12-11 | 4584 | キッズバイオ | 407,700 | 1.00% | 118 | 118 | 115 | 117 | 91,500 | ▲ | 0.04% |
| 2024-12-19 | 4584 | キッズバイオ | 404,600 | 0.99% | 109 | 109 | 101 | 104 | 1,289,400 | ▼ | -0.01% |
| 2025-01-17 | 4584 | キッズバイオ | 409,100 | 1.00% | 105 | 106 | 103 | 106 | 414,700 | ▲ | 0.01% |
| 2025-01-20 | 4584 | キッズバイオ | 405,300 | 0.99% | 105 | 107 | 105 | 106 | 123,900 | ▼ | -0.01% |
| 2025-02-12 | 4584 | キッズバイオ | 445,700 | 1.09% | 112 | 113 | 109 | 113 | 409,700 | ▲ | 0.1% |
| 2025-02-12 | 4584 | キッズバイオ | 445,700 | 1.09% | 112 | 113 | 109 | 113 | 409,700 | ▲ | 0.1% |
| 2025-02-13 | 4584 | キッズバイオ | 385,600 | 0.94% | 115 | 117 | 112 | 116 | 380,600 | ▼ | -0.15% |
| 2025-02-13 | 4584 | キッズバイオ | 385,600 | 0.94% | 115 | 117 | 112 | 116 | 380,600 | ▼ | -0.15% |
| 2025-02-14 | 4584 | キッズバイオ | 364,100 | 0.89% | 115 | 115 | 112 | 113 | 294,200 | ▼ | -0.04% |
| 2025-02-18 | 4584 | キッズバイオ | 318,000 | 0.78% | 130 | 139 | 125 | 137 | 2,172,900 | ▼ | -0.1% |
| 2025-02-19 | 4584 | キッズバイオ | 382,500 | 0.94% | 150 | 158 | 138 | 139 | 5,424,400 | ▲ | 0.15% |
| 2025-02-21 | 4584 | キッズバイオ | 431,700 | 1.05% | 144 | 171 | 142 | 154 | 6,292,900 | ▲ | 0.11% |
| 2025-02-25 | 4584 | キッズバイオ | 510,500 | 1.25% | 150 | 151 | 137 | 138 | 2,601,700 | ▲ | 0.19% |
| 2025-02-26 | 4584 | キッズバイオ | 392,700 | 0.96% | 136 | 151 | 136 | 147 | 1,838,800 | ▼ | -0.29% |
| 2025-02-27 | 4584 | キッズバイオ | 349,600 | 0.85% | 152 | 159 | 143 | 153 | 3,106,600 | ▼ | -0.1% |
| 2025-03-04 | 4584 | キッズバイオ | 316,000 | 0.77% | 136 | 140 | 132 | 134 | 1,074,700 | ▼ | -0.07% |
| 2025-03-13 | 4584 | キッズバイオ | 364,000 | 0.89% | 138 | 138 | 132 | 133 | 630,900 | ▲ | 0.12% |
| 2025-03-19 | 4584 | キッズバイオ | 325,800 | 0.79% | 130 | 136 | 130 | 132 | 495,300 | ▼ | -0.09% |
| 2025-03-24 | 4584 | キッズバイオ | 360,300 | 0.83% | 130 | 131 | 124 | 125 | 876,700 | ▲ | 0.03% |
| 2025-03-26 | 4584 | キッズバイオ | 317,000 | 0.73% | 125 | 126 | 123 | 124 | 303,800 | ▼ | -0.09% |
| 2025-03-31 | 4584 | キッズバイオ | 231,600 | 0.53% | 120 | 120 | 111 | 112 | 1,485,700 | ▼ | -0.19% |
| 2025-04-01 | 4584 | キッズバイオ | 322,100 | 0.74% | 162 | 162 | 150 | 162 | 8,135,800 | ▲ | 0.2% |
| 2025-04-02 | 4584 | キッズバイオ | 548,700 | 1.27% | 162 | 162 | 125 | 128 | 14,187,900 | ▲ | 0.53% |
| 2025-04-03 | 4584 | キッズバイオ | 445,400 | 1.03% | 123 | 123 | 115 | 116 | 4,397,600 | ▼ | -0.24% |
| 2025-04-04 | 4584 | キッズバイオ | 226,300 | 0.52% | 116 | 116 | 104 | 109 | 3,294,700 | ▼ | -0.51% |
| 2025-04-07 | 4584 | キッズバイオ | 205,300 | 0.47% | 95 | 104 | 93 | 98 | 2,077,900 | ▼ | -0.05% |
| 2025-04-15 | 4584 | キッズバイオ | 668,700 | 1.55% | 116 | 165 | 116 | 136 | 39,606,600 | ▲ | 1.11% |
| 2025-04-16 | 4584 | キッズバイオ | 813,500 | 1.89% | 136 | 151 | 129 | 136 | 19,403,500 | ▲ | 0.33% |
| 2025-04-17 | 4584 | キッズバイオ | 735,900 | 1.71% | 134 | 145 | 131 | 137 | 5,509,000 | ▼ | -0.17% |
| 2025-04-18 | 4584 | キッズバイオ | 679,800 | 1.58% | 136 | 147 | 133 | 145 | 5,270,400 | ▼ | -0.12% |
| 2025-04-21 | 4584 | キッズバイオ | 714,500 | 1.62% | 144 | 147 | 137 | 137 | 2,709,300 | ▲ | 0.04% |
| 2025-04-22 | 4584 | キッズバイオ | 686,400 | 1.56% | 136 | 138 | 130 | 130 | 1,878,900 | ▼ | -0.06% |
| 2025-04-23 | 4584 | キッズバイオ | 805,200 | 1.83% | 132 | 137 | 126 | 136 | 3,489,300 | ▲ | 0.27% |
| 2025-04-24 | 4584 | キッズバイオ | 756,000 | 1.72% | 137 | 137 | 131 | 131 | 949,300 | ▼ | -0.11% |
| 2025-04-25 | 4584 | キッズバイオ | 737,200 | 1.67% | 130 | 134 | 129 | 131 | 779,200 | ▼ | -0.05% |
| 2025-04-28 | 4584 | キッズバイオ | 664,100 | 1.51% | 131 | 139 | 125 | 128 | 2,698,700 | ▼ | -0.15% |
| 2025-05-01 | 4584 | キッズバイオ | 616,000 | 1.40% | 128 | 128 | 125 | 127 | 426,100 | ▼ | -0.11% |
| 2025-05-02 | 4584 | キッズバイオ | 612,200 | 1.39% | 126 | 127 | 124 | 126 | 473,500 | ▼ | -0.01% |
| 2025-05-08 | 4584 | キッズバイオ | 622,400 | 1.41% | 129 | 129 | 124 | 127 | 940,100 | ▲ | 0.02% |
| 2025-05-09 | 4584 | キッズバイオ | 589,800 | 1.34% | 126 | 129 | 125 | 127 | 392,800 | ▼ | -0.06% |
| 2025-05-13 | 4584 | キッズバイオ | 493,000 | 1.12% | 129 | 132 | 127 | 129 | 742,200 | ▼ | -0.21% |
| 2025-05-14 | 4584 | キッズバイオ | 330,800 | 0.75% | 127 | 137 | 124 | 133 | 2,049,100 | ▼ | -0.37% |
| 2025-05-15 | 4584 | キッズバイオ | 255,800 | 0.58% | 135 | 143 | 135 | 139 | 1,804,200 | ▼ | -0.17% |
| 2025-05-16 | 4584 | キッズバイオ | 0 | 0.00% | 138 | 155 | 138 | 152 | 2,903,200 | ▼ | -0.57% |
| 2025-05-22 | 4584 | キッズバイオ | 287,300 | 0.60% | 174 | 191 | 170 | 187 | 6,769,400 | ▲ | 0.34% |
| 2025-05-23 | 4584 | キッズバイオ | 436,200 | 0.91% | 192 | 196 | 168 | 177 | 5,114,500 | ▲ | 0.31% |
| 2025-05-26 | 4584 | キッズバイオ | 562,400 | 1.18% | 182 | 188 | 175 | 177 | 2,560,400 | ▲ | 0.26% |
| 2025-05-27 | 4584 | キッズバイオ | 492,700 | 1.03% | 180 | 195 | 172 | 183 | 5,142,100 | ▼ | -0.14% |
| 2025-05-28 | 4584 | キッズバイオ | 335,600 | 0.70% | 185 | 193 | 183 | 192 | 2,216,100 | ▼ | -0.33% |
| 2025-05-30 | 4584 | キッズバイオ | 867,000 | 1.82% | 200 | 218 | 195 | 214 | 8,747,200 | ▲ | 1.12% |
| 2025-06-02 | 4584 | キッズバイオ | 1,075,200 | 2.25% | 208 | 242 | 207 | 227 | 9,124,300 | ▲ | 0.42% |
| 2025-06-03 | 4584 | キッズバイオ | 1,110,400 | 2.33% | 227 | 236 | 216 | 229 | 4,270,700 | ▲ | 0.08% |
| 2025-06-04 | 4584 | キッズバイオ | 1,231,500 | 2.58% | 229 | 233 | 211 | 220 | 5,155,700 | ▲ | 0.25% |
| 2024-03-04 | 4586 | メドレックス | 456,900 | 1.19% | 138 | 141 | 137 | 140 | 564,700 | ▼ | -0.09% |
| 2024-03-12 | 4586 | メドレックス | 418,500 | 1.09% | 132 | 138 | 131 | 138 | 403,700 | ▼ | -0.09% |
| 2024-03-13 | 4586 | メドレックス | 437,700 | 1.14% | 137 | 139 | 132 | 134 | 736,000 | ▲ | 0.04% |
| 2024-03-15 | 4586 | メドレックス | 461,900 | 1.20% | 132 | 134 | 130 | 132 | 465,200 | ▲ | 0.06% |
| 2024-03-18 | 4586 | メドレックス | 456,000 | 1.18% | 130 | 133 | 130 | 130 | 223,400 | ▼ | -0.02% |
| 2024-03-22 | 4586 | メドレックス | 392,500 | 1.01% | 135 | 138 | 133 | 136 | 554,700 | ▼ | -0.16% |
| 2024-03-25 | 4586 | メドレックス | 365,000 | 0.94% | 134 | 137 | 134 | 134 | 338,400 | ▼ | -0.07% |
| 2024-03-27 | 4586 | メドレックス | 314,600 | 0.81% | 134 | 138 | 133 | 138 | 434,900 | ▼ | -0.12% |
| 2024-03-28 | 4586 | メドレックス | 303,700 | 0.78% | 137 | 138 | 133 | 133 | 321,900 | ▼ | -0.03% |
| 2024-04-03 | 4586 | メドレックス | 265,100 | 0.68% | 131 | 135 | 130 | 133 | 398,100 | ▼ | -0.09% |
| 2024-04-24 | 4586 | メドレックス | 300,100 | 0.77% | 136 | 137 | 115 | 118 | 5,918,200 | ▲ | 0.08% |
| 2024-04-25 | 4586 | メドレックス | 348,400 | 0.89% | 115 | 117 | 111 | 112 | 1,464,300 | ▲ | 0.12% |
| 2024-05-08 | 4586 | メドレックス | 306,600 | 0.79% | 114 | 120 | 113 | 119 | 998,000 | ▼ | -0.09% |
| 2024-05-16 | 4586 | メドレックス | 316,600 | 0.81% | 129 | 136 | 128 | 133 | 1,267,200 | ▲ | 0.02% |
| 2024-05-17 | 4586 | メドレックス | 355,100 | 0.91% | 132 | 153 | 132 | 145 | 5,436,700 | ▲ | 0.09% |
| 2024-05-20 | 4586 | メドレックス | 326,900 | 0.84% | 147 | 161 | 146 | 156 | 3,431,600 | ▼ | -0.07% |
| 2024-05-21 | 4586 | メドレックス | 378,100 | 0.93% | 157 | 160 | 149 | 149 | 1,976,800 | ▲ | 0.09% |
| 2024-05-22 | 4586 | メドレックス | 414,300 | 1.02% | 151 | 154 | 143 | 145 | 1,362,200 | ▲ | 0.08% |
| 2024-05-24 | 4586 | メドレックス | 486,900 | 1.20% | 136 | 145 | 135 | 141 | 970,000 | ▲ | 0.17% |
| 2024-05-27 | 4586 | メドレックス | 408,400 | 1.01% | 141 | 146 | 139 | 145 | 964,200 | ▼ | -0.18% |
| 2024-05-28 | 4586 | メドレックス | 401,100 | 0.99% | 145 | 152 | 145 | 152 | 809,800 | ▼ | -0.02% |
| 2024-05-29 | 4586 | メドレックス | 416,500 | 1.03% | 152 | 156 | 141 | 141 | 1,488,900 | ▲ | 0.04% |
| 2024-06-03 | 4586 | メドレックス | 461,200 | 1.14% | 164 | 165 | 157 | 159 | 1,268,400 | ▲ | 0.1% |
| 2024-06-07 | 4586 | メドレックス | 513,300 | 1.27% | 148 | 155 | 148 | 155 | 821,700 | ▲ | 0.13% |
| 2024-06-10 | 4586 | メドレックス | 535,500 | 1.32% | 156 | 158 | 153 | 157 | 644,100 | ▲ | 0.05% |
| 2024-06-14 | 4586 | メドレックス | 524,000 | 1.29% | 162 | 168 | 162 | 166 | 801,900 | ▼ | -0.03% |
| 2024-06-17 | 4586 | メドレックス | 547,600 | 1.35% | 167 | 184 | 167 | 179 | 2,886,200 | ▲ | 0.06% |
| 2024-06-18 | 4586 | メドレックス | 676,000 | 1.67% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.31% |
| 2024-06-19 | 4586 | メドレックス | 745,500 | 1.84% | 178 | 179 | 169 | 171 | 1,393,500 | ▲ | 0.17% |
| 2024-06-20 | 4586 | メドレックス | 824,500 | 2.04% | 173 | 175 | 169 | 174 | 1,185,900 | ▲ | 0.19% |
| 2024-06-27 | 4586 | メドレックス | 824,200 | 1.87% | 170 | 199 | 169 | 185 | 6,934,600 | ▼ | -0.16% |
| 2024-06-28 | 4586 | メドレックス | 872,500 | 1.98% | 184 | 186 | 177 | 180 | 2,287,400 | ▲ | 0.1% |
| 2024-07-01 | 4586 | メドレックス | 970,600 | 2.20% | 180 | 186 | 173 | 173 | 1,965,000 | ▲ | 0.22% |
| 2024-07-03 | 4586 | メドレックス | 1,023,900 | 2.32% | 171 | 173 | 170 | 172 | 673,500 | ▲ | 0.11% |
| 2024-07-04 | 4586 | メドレックス | 1,130,400 | 2.57% | 173 | 173 | 150 | 152 | 4,525,700 | ▲ | 0.25% |
| 2024-07-08 | 4586 | メドレックス | 1,059,400 | 2.41% | 157 | 157 | 147 | 147 | 1,414,700 | ▼ | -0.15% |
| 2024-07-09 | 4586 | メドレックス | 1,013,700 | 2.30% | 146 | 159 | 146 | 150 | 1,751,600 | ▼ | -0.11% |
| 2024-07-11 | 4586 | メドレックス | 1,006,200 | 2.28% | 156 | 158 | 146 | 147 | 2,742,500 | ▼ | -0.02% |
| 2024-07-17 | 4586 | メドレックス | 1,607,900 | 3.65% | 132 | 141 | 117 | 117 | 11,680,400 | ▲ | 1.37% |
| 2024-07-23 | 4586 | メドレックス | 1,571,300 | 3.57% | 119 | 124 | 118 | 118 | 1,183,300 | ▼ | -0.08% |
| 2024-07-26 | 4586 | メドレックス | 1,536,100 | 3.49% | 111 | 112 | 107 | 109 | 833,500 | ▼ | -0.07% |
| 2024-07-30 | 4586 | メドレックス | 1,403,900 | 3.19% | 111 | 114 | 110 | 114 | 543,300 | ▼ | -0.3% |
| 2024-08-01 | 4586 | メドレックス | 1,435,300 | 3.26% | 113 | 113 | 108 | 109 | 578,300 | ▲ | 0.06% |
| 2024-08-02 | 4586 | メドレックス | 1,586,400 | 3.60% | 108 | 109 | 101 | 101 | 1,717,400 | ▲ | 0.34% |
| 2024-08-05 | 4586 | メドレックス | 1,399,900 | 3.18% | 96 | 98 | 80 | 83 | 2,441,200 | ▼ | -0.41% |
| 2024-08-06 | 4586 | メドレックス | 1,358,900 | 3.09% | 87 | 100 | 86 | 99 | 1,171,300 | ▼ | -0.09% |
| 2024-08-07 | 4586 | メドレックス | 1,260,200 | 2.86% | 95 | 104 | 95 | 100 | 1,215,500 | ▼ | -0.23% |
| 2024-08-08 | 4586 | メドレックス | 1,227,600 | 2.79% | 99 | 102 | 99 | 99 | 792,800 | ▼ | -0.06% |
| 2024-08-13 | 4586 | メドレックス | 1,073,800 | 2.44% | 98 | 104 | 95 | 104 | 1,037,700 | ▼ | -0.35% |
| 2024-08-14 | 4586 | メドレックス | 1,004,900 | 2.28% | 104 | 106 | 102 | 106 | 744,200 | ▼ | -0.16% |
| 2024-08-16 | 4586 | メドレックス | 960,900 | 2.18% | 106 | 108 | 105 | 106 | 847,100 | ▼ | -0.09% |
| 2024-08-19 | 4586 | メドレックス | 895,600 | 2.03% | 106 | 111 | 106 | 108 | 1,257,500 | ▼ | -0.15% |
| 2024-08-20 | 4586 | メドレックス | 816,500 | 1.85% | 109 | 113 | 109 | 109 | 1,151,700 | ▼ | -0.17% |
| 2024-08-21 | 4586 | メドレックス | 743,300 | 1.65% | 110 | 112 | 108 | 108 | 831,000 | ▼ | -0.2% |
| 2024-08-22 | 4586 | メドレックス | 787,600 | 1.74% | 110 | 110 | 105 | 108 | 922,000 | ▲ | 0.09% |
| 2024-08-23 | 4586 | メドレックス | 871,600 | 1.93% | 106 | 107 | 103 | 106 | 461,100 | ▲ | 0.18% |
| 2024-08-26 | 4586 | メドレックス | 807,800 | 1.79% | 106 | 110 | 106 | 108 | 767,500 | ▼ | -0.13% |
| 2024-08-30 | 4586 | メドレックス | 623,200 | 1.38% | 110 | 111 | 107 | 108 | 903,500 | ▼ | -0.1% |
| 2024-09-02 | 4586 | メドレックス | 646,300 | 1.43% | 108 | 108 | 105 | 105 | 571,900 | ▲ | 0.05% |
| 2024-09-03 | 4586 | メドレックス | 620,500 | 1.37% | 104 | 107 | 102 | 105 | 452,200 | ▼ | -0.05% |
| 2024-09-04 | 4586 | メドレックス | 640,200 | 1.42% | 101 | 103 | 99 | 102 | 939,700 | ▲ | 0.04% |
| 2024-09-06 | 4586 | メドレックス | 1,376,000 | 3.05% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 1.63% |
| 2024-09-09 | 4586 | メドレックス | 1,329,300 | 2.95% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.09% |
| 2024-09-10 | 4586 | メドレックス | 1,266,900 | 2.81% | 96 | 100 | 96 | 98 | 768,900 | ▼ | -0.14% |
| 2024-09-11 | 4586 | メドレックス | 1,228,700 | 2.72% | 99 | 100 | 95 | 95 | 881,800 | ▼ | -0.08% |
| 2024-09-12 | 4586 | メドレックス | 1,102,300 | 2.44% | 98 | 101 | 97 | 99 | 820,200 | ▼ | -0.28% |
| 2024-09-13 | 4586 | メドレックス | 1,078,300 | 2.39% | 100 | 100 | 97 | 98 | 411,700 | ▼ | -0.04% |
| 2024-09-17 | 4586 | メドレックス | 1,092,100 | 2.42% | 100 | 100 | 94 | 96 | 400,200 | ▲ | 0.02% |
| 2024-09-18 | 4586 | メドレックス | 1,436,000 | 3.18% | 96 | 98 | 95 | 96 | 253,800 | ▲ | 0.76% |
| 2024-09-19 | 4586 | メドレックス | 1,362,600 | 3.02% | 96 | 101 | 96 | 99 | 520,400 | ▼ | -0.16% |
| 2024-09-20 | 4586 | メドレックス | 1,240,800 | 2.75% | 100 | 101 | 99 | 100 | 515,900 | ▼ | -0.27% |
| 2024-09-25 | 4586 | メドレックス | 1,246,300 | 2.65% | 99 | 100 | 98 | 99 | 295,100 | ▼ | -0.1% |
| 2024-09-26 | 4586 | メドレックス | 1,202,300 | 2.56% | 99 | 100 | 98 | 98 | 346,200 | ▼ | -0.08% |
| 2024-09-27 | 4586 | メドレックス | 1,283,700 | 2.73% | 100 | 102 | 99 | 100 | 592,100 | ▲ | 0.16% |
| 2024-10-01 | 4586 | メドレックス | 1,335,100 | 2.84% | 98 | 101 | 97 | 98 | 493,400 | ▲ | 0.1% |
| 2024-10-03 | 4586 | メドレックス | 1,361,700 | 2.90% | 98 | 99 | 96 | 97 | 429,300 | ▲ | 0.06% |
| 2024-10-04 | 4586 | メドレックス | 1,352,400 | 2.88% | 98 | 99 | 97 | 97 | 197,200 | ▼ | -0.02% |
| 2024-10-08 | 4586 | メドレックス | 1,264,500 | 2.69% | 97 | 97 | 95 | 95 | 369,800 | ▼ | -0.18% |
| 2024-10-11 | 4586 | メドレックス | 1,361,600 | 2.90% | 93 | 95 | 92 | 92 | 649,700 | ▲ | 0.2% |
| 2024-10-16 | 4586 | メドレックス | 1,432,500 | 3.05% | 93 | 94 | 92 | 92 | 204,700 | ▲ | 0.14% |
| 2024-10-18 | 4586 | メドレックス | 1,381,800 | 2.94% | 91 | 94 | 91 | 92 | 297,100 | ▼ | -0.1% |
| 2024-10-21 | 4586 | メドレックス | 1,369,800 | 2.89% | 93 | 94 | 92 | 93 | 116,400 | ▼ | -0.04% |
| 2024-10-23 | 4586 | メドレックス | 1,323,900 | 2.79% | 91 | 91 | 88 | 88 | 724,800 | ▼ | -0.1% |
| 2024-10-28 | 4586 | メドレックス | 1,273,900 | 2.69% | 86 | 88 | 85 | 86 | 261,700 | ▼ | -0.1% |
| 2024-10-29 | 4586 | メドレックス | 1,186,800 | 2.50% | 88 | 94 | 88 | 91 | 1,102,700 | ▼ | -0.18% |
| 2024-10-31 | 4586 | メドレックス | 1,178,500 | 2.48% | 93 | 93 | 91 | 92 | 269,300 | ▼ | -0.02% |
| 2024-11-01 | 4586 | メドレックス | 1,184,600 | 2.50% | 92 | 93 | 89 | 89 | 226,600 | ▲ | 0.02% |
| 2024-11-05 | 4586 | メドレックス | 1,171,700 | 2.47% | 90 | 92 | 89 | 91 | 235,800 | ▼ | -0.02% |
| 2024-11-06 | 4586 | メドレックス | 1,134,500 | 2.39% | 91 | 92 | 89 | 92 | 296,100 | ▼ | -0.08% |
| 2024-11-11 | 4586 | メドレックス | 1,088,800 | 2.29% | 91 | 91 | 89 | 90 | 241,100 | ▼ | -0.1% |
| 2024-11-13 | 4586 | メドレックス | 1,000,600 | 2.11% | 92 | 92 | 90 | 90 | 219,000 | ▼ | -0.18% |
| 2024-11-14 | 4586 | メドレックス | 947,800 | 2.00% | 90 | 91 | 89 | 91 | 261,800 | ▼ | -0.1% |
| 2024-11-18 | 4586 | メドレックス | 896,900 | 1.89% | 88 | 89 | 86 | 87 | 485,100 | ▼ | -0.11% |
| 2024-11-19 | 4586 | メドレックス | 819,800 | 1.73% | 88 | 92 | 87 | 91 | 589,100 | ▼ | -0.15% |
| 2024-11-20 | 4586 | メドレックス | 756,500 | 1.59% | 91 | 93 | 90 | 92 | 733,000 | ▼ | -0.13% |
| 2024-11-21 | 4586 | メドレックス | 675,800 | 1.42% | 92 | 93 | 91 | 93 | 261,100 | ▼ | -0.17% |
| 2024-11-22 | 4586 | メドレックス | 548,200 | 1.15% | 92 | 95 | 87 | 88 | 2,455,600 | ▼ | -0.27% |
| 2024-11-25 | 4586 | メドレックス | 451,600 | 0.95% | 91 | 94 | 90 | 94 | 680,000 | ▼ | -0.19% |
| 2024-11-28 | 4586 | メドレックス | 386,800 | 0.81% | 91 | 95 | 91 | 93 | 541,500 | ▼ | -0.13% |
| 2024-12-03 | 4586 | メドレックス | 443,900 | 0.93% | 90 | 93 | 90 | 91 | 661,700 | ▲ | 0.12% |
| 2024-12-06 | 4586 | メドレックス | 419,500 | 0.88% | 89 | 90 | 88 | 88 | 460,700 | ▼ | -0.05% |
| 2024-12-09 | 4586 | メドレックス | 452,700 | 0.95% | 88 | 88 | 86 | 87 | 355,400 | ▲ | 0.06% |
| 2024-12-12 | 4586 | メドレックス | 489,500 | 1.03% | 83 | 85 | 83 | 83 | 316,800 | ▲ | 0.08% |
| 2024-12-13 | 4586 | メドレックス | 525,900 | 1.11% | 84 | 85 | 83 | 84 | 412,400 | ▲ | 0.08% |
| 2024-12-16 | 4586 | メドレックス | 579,700 | 1.22% | 84 | 84 | 81 | 82 | 458,400 | ▲ | 0.1% |
| 2024-12-17 | 4586 | メドレックス | 514,500 | 1.08% | 82 | 84 | 82 | 83 | 452,300 | ▼ | -0.13% |
| 2024-12-18 | 4586 | メドレックス | 443,700 | 0.93% | 82 | 87 | 82 | 87 | 505,400 | ▼ | -0.15% |
| 2024-12-19 | 4586 | メドレックス | 404,500 | 0.85% | 85 | 86 | 83 | 83 | 1,058,300 | ▼ | -0.08% |
| 2024-12-23 | 4586 | メドレックス | 485,000 | 1.02% | 83 | 83 | 79 | 80 | 1,184,800 | ▲ | 0.17% |
| 2024-12-24 | 4586 | メドレックス | 465,200 | 0.98% | 80 | 80 | 78 | 78 | 523,600 | ▼ | -0.04% |
| 2024-12-26 | 4586 | メドレックス | 383,000 | 0.80% | 77 | 81 | 77 | 80 | 696,800 | ▼ | -0.17% |
| 2024-12-27 | 4586 | メドレックス | 322,100 | 0.68% | 79 | 81 | 78 | 80 | 542,300 | ▼ | -0.12% |
| 2024-12-30 | 4586 | メドレックス | 283,700 | 0.59% | 79 | 83 | 79 | 82 | 340,800 | ▼ | -0.09% |
| 2025-01-06 | 4586 | メドレックス | 209,200 | 0.44% | 82 | 83 | 80 | 81 | 228,700 | ▼ | -0.14% |
| 2025-01-17 | 4586 | メドレックス | 298,700 | 0.63% | 78 | 79 | 77 | 78 | 451,300 | ▲ | 0.23% |
| 2025-01-20 | 4586 | メドレックス | 337,500 | 0.71% | 78 | 81 | 78 | 80 | 276,700 | ▲ | 0.07% |
| 2025-01-21 | 4586 | メドレックス | 323,800 | 0.68% | 79 | 81 | 79 | 79 | 146,400 | ▼ | -0.02% |
| 2025-01-29 | 4586 | メドレックス | 173,400 | 0.36% | 80 | 82 | 80 | 82 | 79,600 | ▼ | -0.32% |
| 2025-04-11 | 4586 | メドレックス | 291,400 | 0.61% | 60 | 67 | 60 | 65 | 411,600 | ▲ | 0.17% |
| 2025-04-14 | 4586 | メドレックス | 442,500 | 0.93% | 67 | 68 | 64 | 65 | 399,700 | ▲ | 0.32% |
| 2025-04-23 | 4586 | メドレックス | 501,600 | 1.05% | 65 | 66 | 63 | 64 | 629,700 | ▲ | 0.12% |
| 2025-04-28 | 4586 | メドレックス | 87,400 | 0.18% | 66 | 73 | 65 | 69 | 3,591,300 | ▼ | -0.87% |
| 2025-05-08 | 4586 | メドレックス | 537,500 | 1.13% | 63 | 63 | 62 | 62 | 194,300 | ▲ | 1.12% |
| 2025-05-09 | 4586 | メドレックス | 512,100 | 1.07% | 63 | 64 | 62 | 62 | 268,700 | ▼ | -0.05% |
| 2025-05-12 | 4586 | メドレックス | 65,200 | 0.13% | 63 | 63 | 60 | 61 | 679,400 | ▼ | -0.94% |
| 2025-05-20 | 4586 | メドレックス | 394,700 | 0.83% | 62 | 67 | 62 | 64 | 1,559,700 | ▲ | 0.83% |
| 2025-05-22 | 4586 | メドレックス | 15,100 | 0.02% | 64 | 64 | 61 | 62 | 535,600 | ▼ | -0.81% |
| 2024-06-03 | 4587 | ペプドリ | 651,865 | 0.50% | 2,002 | 2,024 | 1,972 | 1,989 | 536,600 | ▲ | 0.09% |
| 2024-06-04 | 4587 | ペプドリ | 648,593 | 0.49% | 1,986 | 2,053 | 1,957 | 2,026 | 640,600 | ▼ | -0.01% |
| 2024-06-05 | 4587 | ペプドリ | 702,393 | 0.54% | 2,026 | 2,116 | 2,010 | 2,083 | 965,800 | ▲ | 0.05% |
| 2024-06-06 | 4587 | ペプドリ | 790,093 | 0.60% | 2,117 | 2,139 | 2,064 | 2,069 | 858,400 | ▲ | 0.05% |
| 2024-06-12 | 4587 | ペプドリ | 910,193 | 0.70% | 2,143 | 2,187 | 2,141 | 2,155 | 740,200 | ▲ | 0.09% |
| 2024-06-17 | 4587 | ペプドリ | 878,393 | 0.67% | 2,246 | 2,270 | 2,196 | 2,257 | 883,300 | ▼ | -0.02% |
| 2024-06-18 | 4587 | ペプドリ | 912,693 | 0.70% | 2,225 | 2,260 | 2,217 | 2,249 | 693,500 | ▲ | 0.02% |
| 2024-06-21 | 4587 | ペプドリ | 1,058,593 | 0.81% | 2,241 | 2,289 | 2,238 | 2,272 | 1,143,900 | ▲ | 0.11% |
| 2024-06-27 | 4587 | ペプドリ | 1,271,393 | 0.97% | 2,504 | 2,602 | 2,426 | 2,480 | 2,012,200 | ▲ | 0.15% |
| 2024-06-28 | 4587 | ペプドリ | 1,314,493 | 1.01% | 2,480 | 2,547 | 2,434 | 2,491 | 1,219,900 | ▲ | 0.04% |
| 2024-07-02 | 4587 | ペプドリ | 1,157,393 | 0.89% | 2,380 | 2,406 | 2,290 | 2,328 | 1,314,700 | ▼ | -0.12% |
| 2024-07-10 | 4587 | ペプドリ | 1,222,493 | 0.94% | 2,600 | 2,744 | 2,600 | 2,744 | 1,595,900 | ▲ | 0.04% |
| 2024-07-16 | 4587 | ペプドリ | 1,149,193 | 0.88% | 2,810 | 2,820 | 2,720 | 2,747 | 797,800 | ▼ | -0.05% |
| 2024-07-19 | 4587 | ペプドリ | 1,027,754 | 0.79% | 2,909 | 2,920 | 2,799 | 2,829 | 907,900 | ▼ | -0.08% |
| 2024-07-23 | 4587 | ペプドリ | 825,354 | 0.63% | 2,730 | 2,769 | 2,702 | 2,750 | 781,200 | ▼ | -0.16% |
| 2024-07-25 | 4587 | ペプドリ | 760,054 | 0.58% | 2,643 | 2,693 | 2,617 | 2,638 | 689,300 | ▼ | -0.05% |
| 2024-08-02 | 4587 | ペプドリ | 554,723 | 0.42% | 2,560 | 2,593 | 2,480 | 2,492 | 1,273,900 | ▼ | -0.15% |
| 2024-09-19 | 4587 | ペプドリ | 908,703 | 0.69% | 2,451 | 2,496 | 2,423 | 2,423 | 489,600 | ▲ | 0.4% |
| 2024-09-24 | 4587 | ペプドリ | 918,491 | 0.70% | 2,575 | 2,610 | 2,538 | 2,561 | 777,700 | ▲ | 0.01% |
| 2024-10-01 | 4587 | ペプドリ | 1,053,844 | 0.81% | 2,655 | 2,766 | 2,590 | 2,729 | 760,000 | ▲ | 0.11% |
| 2024-10-03 | 4587 | ペプドリ | 1,040,044 | 0.79% | 2,722 | 2,813 | 2,697 | 2,764 | 1,066,400 | ▼ | -0.02% |
| 2024-10-08 | 4587 | ペプドリ | 1,066,544 | 0.82% | 2,788 | 2,801 | 2,702 | 2,742 | 1,176,600 | ▲ | 0.02% |
| 2024-10-09 | 4587 | ペプドリ | 660,744 | 0.50% | 2,760 | 2,771 | 2,697 | 2,740 | 560,400 | ▼ | -0.31% |
| 2024-10-15 | 4587 | ペプドリ | 639,244 | 0.49% | 2,740 | 2,930 | 2,711 | 2,913 | 1,128,800 | ▼ | -0.01% |
| 2024-10-16 | 4587 | ペプドリ | 666,644 | 0.51% | 2,844 | 2,904 | 2,827 | 2,857 | 720,400 | ▲ | 0.02% |
| 2024-10-17 | 4587 | ペプドリ | 629,344 | 0.48% | 2,889 | 2,959 | 2,868 | 2,942 | 940,300 | ▼ | -0.03% |
| 2024-10-18 | 4587 | ペプドリ | 676,244 | 0.52% | 2,940 | 2,959 | 2,908 | 2,950 | 966,300 | ▲ | 0.04% |
| 2024-10-21 | 4587 | ペプドリ | 649,372 | 0.49% | 2,950 | 3,060 | 2,944 | 2,968 | 1,083,300 | ▼ | -0.03% |
| 2024-10-30 | 4587 | ペプドリ | 652,072 | 0.50% | 2,853 | 2,866 | 2,799 | 2,835 | 787,000 | ▲ | 0.01% |
| 2024-10-31 | 4587 | ペプドリ | 635,272 | 0.48% | 2,808 | 2,856 | 2,776 | 2,838 | 471,800 | ▼ | -0.02% |
| 2024-11-07 | 4587 | ペプドリ | 681,827 | 0.52% | 2,884 | 2,907 | 2,743 | 2,746 | 759,600 | ▲ | 0.04% |
| 2024-11-13 | 4587 | ペプドリ | 863,527 | 0.66% | 2,827 | 2,827 | 2,704 | 2,749 | 959,800 | ▲ | 0.14% |
| 2024-11-15 | 4587 | ペプドリ | 942,327 | 0.72% | 2,830 | 2,944 | 2,713 | 2,885 | 1,535,300 | ▲ | 0.05% |
| 2024-11-21 | 4587 | ペプドリ | 894,722 | 0.68% | 2,540 | 2,587 | 2,503 | 2,564 | 764,000 | ▼ | -0.03% |
| 2024-11-26 | 4587 | ペプドリ | 760,591 | 0.58% | 2,791 | 2,838 | 2,745 | 2,838 | 851,000 | ▼ | -0.1% |
| 2024-11-29 | 4587 | ペプドリ | 575,591 | 0.44% | 2,959 | 2,987 | 2,880 | 2,942 | 683,600 | ▼ | -0.13% |
| 2024-12-17 | 4587 | ペプドリ | 672,362 | 0.51% | 2,580 | 2,596 | 2,491 | 2,596 | 1,122,600 | ▲ | 0.07% |
| 2024-12-19 | 4587 | ペプドリ | 448,087 | 0.34% | 2,573 | 2,668 | 2,562 | 2,607 | 626,900 | ▼ | -0.17% |
| 2025-03-17 | 4587 | ペプドリ | 925,239 | 0.71% | 2,232 | 2,304 | 2,223 | 2,303 | 530,400 | ▲ | 0.71% |
| 2025-03-24 | 4587 | ペプドリ | 908,123 | 0.69% | 2,179 | 2,192 | 2,126 | 2,126 | 397,800 | ▼ | -0.02% |
| 2025-03-26 | 4587 | ペプドリ | 932,723 | 0.71% | 2,179 | 2,197 | 2,115 | 2,169 | 678,200 | ▲ | 0.02% |
| 2025-04-01 | 4587 | ペプドリ | 1,062,223 | 0.81% | 2,178 | 2,224 | 2,135 | 2,146 | 564,600 | ▲ | 0.1% |
| 2025-04-07 | 4587 | ペプドリ | 719,232 | 0.55% | 1,758 | 1,789 | 1,675 | 1,681 | 1,066,700 | ▼ | -0.26% |
| 2025-04-15 | 4587 | ペプドリ | 649,332 | 0.49% | 1,931 | 1,936 | 1,875 | 1,883 | 455,900 | ▼ | -0.06% |
| 2025-04-25 | 4587 | ペプドリ | 667,032 | 0.51% | 1,950 | 1,953 | 1,915 | 1,927 | 337,200 | ▲ | 0.02% |
| 2025-05-07 | 4587 | ペプドリ | 836,632 | 0.64% | 1,988 | 1,989 | 1,893 | 1,907 | 933,500 | ▲ | 0.13% |
| 2025-05-22 | 4587 | ペプドリ | 739,986 | 0.56% | 1,693 | 1,703 | 1,656 | 1,681 | 950,600 | ▼ | -0.07% |
| 2025-06-04 | 4587 | ペプドリ | 792,404 | 0.60% | 1,700 | 1,727 | 1,681 | 1,710 | 563,800 | ▲ | 0.03% |
| 2024-07-01 | 4588 | オンコリス | 136,299 | 0.65% | 548 | 553 | 529 | 529 | 336,100 | ▲ | 0.31% |
| 2024-07-02 | 4588 | オンコリス | 120,099 | 0.57% | 528 | 548 | 528 | 537 | 445,000 | ▼ | -0.08% |
| 2024-07-03 | 4588 | オンコリス | 126,299 | 0.60% | 537 | 543 | 530 | 543 | 181,300 | ▲ | 0.03% |
| 2024-07-10 | 4588 | オンコリス | 125,299 | 0.59% | 577 | 599 | 568 | 599 | 279,800 | ▼ | -0.01% |
| 2024-07-19 | 4588 | オンコリス | 126,599 | 0.60% | 616 | 630 | 604 | 614 | 298,400 | ▲ | 0.01% |
| 2024-07-25 | 4588 | オンコリス | 161,599 | 0.77% | 636 | 675 | 570 | 572 | 3,124,000 | ▲ | 0.17% |
| 2024-07-30 | 4588 | オンコリス | 125,099 | 0.59% | 571 | 583 | 559 | 574 | 353,600 | ▼ | -0.18% |
| 2024-08-05 | 4588 | オンコリス | 96,099 | 0.45% | 474 | 526 | 420 | 463 | 1,247,000 | ▼ | -0.13% |
| 2024-10-11 | 4588 | オンコリス | 163,299 | 0.72% | 562 | 576 | 552 | 560 | 1,086,700 | ▲ | 0.31% |
| 2024-10-22 | 4588 | オンコリス | 199,699 | 0.87% | 615 | 619 | 597 | 617 | 662,500 | ▲ | 0.15% |
| 2024-10-24 | 4588 | オンコリス | 245,399 | 1.07% | 642 | 647 | 622 | 625 | 776,700 | ▲ | 0.2% |
| 2024-10-25 | 4588 | オンコリス | 279,399 | 1.22% | 615 | 619 | 590 | 607 | 751,200 | ▲ | 0.14% |
| 2024-10-28 | 4588 | オンコリス | 262,899 | 1.15% | 607 | 657 | 605 | 646 | 1,024,100 | ▼ | -0.07% |
| 2024-10-29 | 4588 | オンコリス | 250,299 | 1.09% | 666 | 677 | 657 | 667 | 667,000 | ▼ | -0.05% |
| 2024-10-30 | 4588 | オンコリス | 263,899 | 1.15% | 670 | 691 | 665 | 666 | 640,300 | ▲ | 0.05% |
| 2024-10-31 | 4588 | オンコリス | 287,199 | 1.25% | 658 | 662 | 640 | 661 | 692,400 | ▲ | 0.1% |
| 2024-11-13 | 4588 | オンコリス | 326,125 | 1.42% | 890 | 895 | 813 | 820 | 2,239,300 | ▲ | 0.16% |
| 2024-11-14 | 4588 | オンコリス | 369,299 | 1.61% | 800 | 820 | 757 | 799 | 1,498,200 | ▲ | 0.19% |
| 2024-11-15 | 4588 | オンコリス | 351,399 | 1.53% | 831 | 834 | 731 | 748 | 1,644,600 | ▼ | -0.08% |
| 2024-11-19 | 4588 | オンコリス | 315,799 | 1.38% | 706 | 713 | 690 | 702 | 675,200 | ▼ | -0.15% |
| 2024-11-20 | 4588 | オンコリス | 324,499 | 1.42% | 692 | 715 | 666 | 669 | 1,638,900 | ▲ | 0.04% |
| 2024-11-21 | 4588 | オンコリス | 317,199 | 1.27% | 660 | 678 | 633 | 636 | 1,110,800 | ▼ | -0.14% |
| 2024-11-22 | 4588 | オンコリス | 349,699 | 1.40% | 674 | 713 | 648 | 703 | 3,158,200 | ▲ | 0.12% |
| 2024-11-25 | 4588 | オンコリス | 380,899 | 1.52% | 704 | 730 | 697 | 729 | 1,347,900 | ▲ | 0.12% |
| 2024-11-26 | 4588 | オンコリス | 410,299 | 1.64% | 739 | 754 | 701 | 727 | 1,990,700 | ▲ | 0.11% |
| 2024-11-27 | 4588 | オンコリス | 424,799 | 1.70% | 714 | 732 | 657 | 684 | 1,958,000 | ▲ | 0.06% |
| 2024-11-28 | 4588 | オンコリス | 448,599 | 1.80% | 664 | 689 | 660 | 679 | 858,400 | ▲ | 0.1% |
| 2024-12-04 | 4588 | オンコリス | 481,499 | 1.93% | 673 | 673 | 633 | 633 | 1,145,400 | ▲ | 0.12% |
| 2024-12-06 | 4588 | オンコリス | 470,099 | 1.88% | 640 | 677 | 636 | 666 | 782,100 | ▼ | -0.05% |
| 2024-12-09 | 4588 | オンコリス | 444,199 | 1.78% | 671 | 690 | 667 | 673 | 649,100 | ▼ | -0.09% |
| 2024-12-11 | 4588 | オンコリス | 458,899 | 1.84% | 672 | 675 | 657 | 672 | 366,000 | ▲ | 0.06% |
| 2024-12-12 | 4588 | オンコリス | 407,399 | 1.63% | 674 | 685 | 640 | 649 | 714,600 | ▼ | -0.21% |
| 2024-12-16 | 4588 | オンコリス | 396,299 | 1.59% | 646 | 650 | 617 | 633 | 585,100 | ▼ | -0.03% |
| 2024-12-18 | 4588 | オンコリス | 362,399 | 1.45% | 608 | 632 | 606 | 613 | 549,600 | ▼ | -0.14% |
| 2024-12-20 | 4588 | オンコリス | 456,899 | 1.83% | 533 | 540 | 506 | 506 | 3,377,500 | ▲ | 0.38% |
| 2024-12-23 | 4588 | オンコリス | 522,894 | 2.09% | 507 | 526 | 495 | 520 | 1,088,100 | ▲ | 0.25% |
| 2024-12-24 | 4588 | オンコリス | 533,194 | 2.13% | 522 | 523 | 507 | 516 | 636,800 | ▲ | 0.04% |
| 2024-12-25 | 4588 | オンコリス | 512,794 | 2.05% | 516 | 527 | 508 | 510 | 603,400 | ▼ | -0.08% |
| 2024-12-30 | 4588 | オンコリス | 566,099 | 2.26% | 528 | 537 | 518 | 518 | 486,200 | ▲ | 0.2% |
| 2025-01-06 | 4588 | オンコリス | 659,399 | 2.64% | 521 | 525 | 502 | 506 | 668,800 | ▲ | 0.38% |
| 2025-01-08 | 4588 | オンコリス | 686,599 | 2.75% | 499 | 508 | 491 | 503 | 332,100 | ▲ | 0.1% |
| 2025-01-10 | 4588 | オンコリス | 700,599 | 2.80% | 521 | 529 | 515 | 518 | 333,000 | ▲ | 0.04% |
| 2025-01-16 | 4588 | オンコリス | 751,799 | 3.01% | 514 | 518 | 505 | 512 | 318,700 | ▲ | 0.2% |
| 2025-01-17 | 4588 | オンコリス | 781,599 | 3.13% | 509 | 511 | 496 | 510 | 573,400 | ▲ | 0.12% |
| 2025-01-23 | 4588 | オンコリス | 1,122,199 | 4.49% | 583 | 591 | 545 | 550 | 6,307,300 | ▲ | 1.36% |
| 2025-01-24 | 4588 | オンコリス | 1,163,299 | 4.66% | 555 | 580 | 535 | 542 | 3,199,500 | ▲ | 0.16% |
| 2025-01-28 | 4588 | オンコリス | 1,133,199 | 4.53% | 563 | 623 | 563 | 591 | 2,388,500 | ▼ | -0.12% |
| 2025-01-29 | 4588 | オンコリス | 1,094,199 | 4.38% | 588 | 596 | 576 | 583 | 710,300 | ▼ | -0.15% |
| 2025-02-05 | 4588 | オンコリス | 1,066,699 | 4.27% | 551 | 554 | 542 | 550 | 366,100 | ▼ | -0.11% |
| 2025-02-05 | 4588 | オンコリス | 1,066,699 | 4.27% | 551 | 554 | 542 | 550 | 366,100 | ▼ | -0.11% |
| 2025-02-06 | 4588 | オンコリス | 1,040,099 | 4.16% | 548 | 556 | 545 | 555 | 425,600 | ▼ | -0.1% |
| 2025-02-06 | 4588 | オンコリス | 1,040,099 | 4.16% | 548 | 556 | 545 | 555 | 425,600 | ▼ | -0.1% |
| 2025-02-10 | 4588 | オンコリス | 1,016,299 | 4.07% | 620 | 662 | 596 | 637 | 2,273,500 | ▼ | -0.08% |
| 2025-02-10 | 4588 | オンコリス | 1,016,299 | 4.07% | 620 | 662 | 596 | 637 | 2,273,500 | ▼ | -0.08% |
| 2025-02-12 | 4588 | オンコリス | 1,029,199 | 4.12% | 635 | 635 | 613 | 620 | 1,076,800 | ▲ | 0.04% |
| 2025-02-12 | 4588 | オンコリス | 1,029,199 | 4.12% | 635 | 635 | 613 | 620 | 1,076,800 | ▲ | 0.04% |
| 2025-02-13 | 4588 | オンコリス | 997,799 | 3.99% | 615 | 638 | 614 | 634 | 655,200 | ▼ | -0.12% |
| 2025-02-13 | 4588 | オンコリス | 997,799 | 3.99% | 615 | 638 | 614 | 634 | 655,200 | ▼ | -0.12% |
| 2025-02-14 | 4588 | オンコリス | 1,000,799 | 4.00% | 631 | 643 | 621 | 623 | 480,600 | ▲ | 0% |
| 2025-02-17 | 4588 | オンコリス | 1,031,699 | 4.13% | 648 | 671 | 638 | 640 | 1,014,100 | ▲ | 0.12% |
| 2025-02-18 | 4588 | オンコリス | 1,052,899 | 4.21% | 650 | 662 | 643 | 650 | 631,200 | ▲ | 0.08% |
| 2025-02-19 | 4588 | オンコリス | 1,046,099 | 4.19% | 656 | 663 | 630 | 633 | 519,900 | ▼ | -0.01% |
| 2025-02-20 | 4588 | オンコリス | 1,003,399 | 4.01% | 630 | 662 | 628 | 660 | 699,200 | ▼ | -0.18% |
| 2025-02-21 | 4588 | オンコリス | 1,025,799 | 4.10% | 656 | 656 | 619 | 623 | 940,700 | ▲ | 0.08% |
| 2025-02-25 | 4588 | オンコリス | 974,499 | 3.90% | 623 | 665 | 622 | 664 | 825,300 | ▼ | -0.19% |
| 2025-02-26 | 4588 | オンコリス | 1,004,599 | 4.02% | 656 | 698 | 644 | 690 | 1,106,900 | ▲ | 0.11% |
| 2025-03-05 | 4588 | オンコリス | 1,075,099 | 4.30% | 710 | 713 | 670 | 692 | 1,079,700 | ▲ | 0.28% |
| 2025-03-06 | 4588 | オンコリス | 1,063,799 | 4.26% | 696 | 704 | 679 | 683 | 602,900 | ▼ | -0.04% |
| 2025-03-07 | 4588 | オンコリス | 1,104,099 | 4.42% | 703 | 715 | 687 | 694 | 1,332,700 | ▲ | 0.16% |
| 2025-03-11 | 4588 | オンコリス | 1,069,699 | 4.28% | 699 | 701 | 679 | 694 | 1,038,300 | ▼ | -0.13% |
| 2025-03-12 | 4588 | オンコリス | 1,042,199 | 4.17% | 694 | 736 | 689 | 709 | 1,069,100 | ▼ | -0.11% |
| 2025-03-14 | 4588 | オンコリス | 1,010,499 | 4.04% | 715 | 731 | 706 | 719 | 529,200 | ▼ | -0.12% |
| 2025-03-17 | 4588 | オンコリス | 929,099 | 3.72% | 719 | 745 | 688 | 740 | 1,118,800 | ▼ | -0.31% |
| 2025-03-18 | 4588 | オンコリス | 906,999 | 3.63% | 744 | 756 | 725 | 728 | 655,900 | ▼ | -0.09% |
| 2025-03-19 | 4588 | オンコリス | 878,899 | 3.52% | 775 | 797 | 749 | 765 | 2,276,500 | ▼ | -0.1% |
| 2025-03-24 | 4588 | オンコリス | 837,299 | 3.35% | 770 | 780 | 745 | 749 | 652,000 | ▼ | -0.16% |
| 2025-03-25 | 4588 | オンコリス | 822,099 | 3.29% | 764 | 794 | 755 | 781 | 857,300 | ▼ | -0.06% |
| 2025-03-26 | 4588 | オンコリス | 845,399 | 3.38% | 755 | 765 | 733 | 751 | 1,106,000 | ▲ | 0.08% |
| 2025-03-27 | 4588 | オンコリス | 965,899 | 3.86% | 766 | 785 | 602 | 613 | 7,195,800 | ▲ | 0.48% |
| 2025-03-28 | 4588 | オンコリス | 1,003,199 | 4.01% | 623 | 640 | 608 | 633 | 1,696,800 | ▲ | 0.14% |
| 2025-04-01 | 4588 | オンコリス | 980,799 | 3.92% | 620 | 630 | 601 | 608 | 866,400 | ▼ | -0.08% |
| 2025-04-02 | 4588 | オンコリス | 966,999 | 3.87% | 598 | 600 | 563 | 567 | 1,542,500 | ▼ | -0.04% |
| 2025-04-03 | 4588 | オンコリス | 906,899 | 3.63% | 537 | 556 | 532 | 549 | 1,120,800 | ▼ | -0.24% |
| 2025-04-04 | 4588 | オンコリス | 848,499 | 3.39% | 543 | 551 | 505 | 532 | 1,425,600 | ▼ | -0.23% |
| 2025-04-08 | 4588 | オンコリス | 853,099 | 3.41% | 503 | 518 | 503 | 512 | 816,700 | ▲ | 0.02% |
| 2025-04-09 | 4588 | オンコリス | 898,499 | 3.59% | 509 | 509 | 465 | 482 | 1,065,500 | ▲ | 0.17% |
| 2025-04-10 | 4588 | オンコリス | 925,699 | 3.70% | 519 | 520 | 507 | 518 | 605,800 | ▲ | 0.11% |
| 2025-04-11 | 4588 | オンコリス | 909,599 | 3.64% | 498 | 529 | 491 | 527 | 609,300 | ▼ | -0.06% |
| 2025-04-15 | 4588 | オンコリス | 889,599 | 3.56% | 534 | 543 | 530 | 530 | 249,700 | ▼ | -0.08% |
| 2025-04-16 | 4588 | オンコリス | 902,399 | 3.61% | 529 | 529 | 512 | 516 | 315,400 | ▲ | 0.04% |
| 2025-04-17 | 4588 | オンコリス | 896,199 | 3.59% | 536 | 547 | 526 | 546 | 450,800 | ▼ | -0.02% |
| 2025-04-21 | 4588 | オンコリス | 838,699 | 3.35% | 573 | 581 | 568 | 568 | 471,200 | ▼ | -0.23% |
| 2025-04-22 | 4588 | オンコリス | 807,999 | 3.23% | 564 | 569 | 553 | 556 | 299,700 | ▼ | -0.12% |
| 2025-04-23 | 4588 | オンコリス | 797,899 | 3.19% | 561 | 563 | 551 | 552 | 339,100 | ▼ | -0.04% |
| 2025-04-25 | 4588 | オンコリス | 770,299 | 3.08% | 552 | 559 | 549 | 558 | 193,400 | ▼ | -0.1% |
| 2025-05-01 | 4588 | オンコリス | 721,199 | 2.88% | 563 | 566 | 554 | 565 | 192,500 | ▼ | -0.2% |
| 2025-05-02 | 4588 | オンコリス | 695,699 | 2.78% | 566 | 577 | 561 | 574 | 235,400 | ▼ | -0.1% |
| 2025-05-09 | 4588 | オンコリス | 668,099 | 2.67% | 557 | 565 | 556 | 560 | 199,100 | ▼ | -0.1% |
| 2025-05-12 | 4588 | オンコリス | 646,999 | 2.59% | 553 | 553 | 535 | 537 | 526,600 | ▼ | -0.08% |
| 2025-05-13 | 4588 | オンコリス | 597,099 | 2.39% | 545 | 557 | 542 | 543 | 301,600 | ▼ | -0.19% |
| 2025-05-14 | 4588 | オンコリス | 558,999 | 2.23% | 548 | 548 | 528 | 535 | 377,500 | ▼ | -0.16% |
| 2025-05-15 | 4588 | オンコリス | 528,799 | 2.11% | 532 | 535 | 520 | 526 | 357,800 | ▼ | -0.12% |
| 2025-05-16 | 4588 | オンコリス | 507,399 | 2.03% | 525 | 538 | 525 | 530 | 255,600 | ▼ | -0.08% |
| 2025-05-21 | 4588 | オンコリス | 533,099 | 2.13% | 531 | 538 | 522 | 523 | 279,300 | ▲ | 0.1% |
| 2025-05-22 | 4588 | オンコリス | 495,999 | 1.98% | 522 | 534 | 520 | 525 | 267,300 | ▼ | -0.14% |
| 2025-05-23 | 4588 | オンコリス | 557,499 | 2.23% | 530 | 535 | 515 | 516 | 417,500 | ▲ | 0.25% |
| 2025-05-26 | 4588 | オンコリス | 507,399 | 2.03% | 526 | 533 | 517 | 533 | 363,500 | ▼ | -0.2% |
| 2025-05-27 | 4588 | オンコリス | 560,299 | 2.24% | 548 | 571 | 541 | 550 | 1,123,000 | ▲ | 0.21% |
| 2025-05-29 | 4588 | オンコリス | 729,299 | 2.92% | 582 | 622 | 572 | 601 | 2,467,700 | ▲ | 0.67% |
| 2025-05-30 | 4588 | オンコリス | 799,499 | 3.20% | 601 | 643 | 597 | 624 | 2,377,900 | ▲ | 0.28% |
| 2025-06-02 | 4588 | オンコリス | 881,099 | 3.52% | 604 | 682 | 602 | 639 | 2,067,300 | ▲ | 0.31% |
| 2025-06-03 | 4588 | オンコリス | 932,399 | 3.73% | 636 | 663 | 628 | 651 | 1,242,900 | ▲ | 0.2% |
| 2024-07-03 | 4591 | リボミック | 194,300 | 0.53% | 104 | 105 | 99 | 99 | 3,933,100 | ▲ | 0.11% |
| 2024-07-08 | 4591 | リボミック | 179,600 | 0.49% | 97 | 98 | 93 | 94 | 860,900 | ▼ | -0.04% |
| 2024-07-24 | 4591 | リボミック | 228,700 | 0.62% | 102 | 119 | 96 | 102 | 29,771,600 | ▲ | 0.21% |
| 2024-07-25 | 4591 | リボミック | 435,400 | 1.19% | 100 | 116 | 99 | 100 | 13,370,400 | ▲ | 0.56% |
| 2024-07-29 | 4591 | リボミック | 385,600 | 1.05% | 96 | 101 | 93 | 98 | 2,144,800 | ▼ | -0.13% |
| 2024-07-30 | 4591 | リボミック | 356,900 | 0.97% | 98 | 100 | 94 | 99 | 1,377,500 | ▼ | -0.08% |
| 2024-07-31 | 4591 | リボミック | 319,100 | 0.87% | 100 | 103 | 98 | 102 | 1,959,000 | ▼ | -0.09% |
| 2024-08-01 | 4591 | リボミック | 339,400 | 0.92% | 104 | 105 | 97 | 99 | 1,773,100 | ▲ | 0.05% |
| 2024-08-06 | 4591 | リボミック | 292,200 | 0.80% | 74 | 78 | 70 | 75 | 1,953,300 | ▼ | -0.12% |
| 2024-08-07 | 4591 | リボミック | 260,000 | 0.71% | 70 | 80 | 70 | 75 | 1,610,900 | ▼ | -0.09% |
| 2024-08-08 | 4591 | リボミック | 251,400 | 0.68% | 76 | 81 | 75 | 79 | 699,900 | ▼ | -0.02% |
| 2024-08-13 | 4591 | リボミック | 181,900 | 0.49% | 78 | 85 | 78 | 85 | 1,197,500 | ▼ | -0.19% |
| 2024-08-14 | 4591 | リボミック | 200,200 | 0.54% | 84 | 91 | 83 | 91 | 921,500 | ▲ | 0.05% |
| 2024-08-22 | 4591 | リボミック | 191,300 | 0.47% | 98 | 99 | 97 | 98 | 429,800 | ▼ | -0.07% |
| 2024-08-26 | 4591 | リボミック | 216,800 | 0.54% | 97 | 100 | 97 | 99 | 672,400 | ▲ | 0.07% |
| 2024-09-02 | 4591 | リボミック | 213,600 | 0.53% | 97 | 97 | 96 | 96 | 308,800 | ▲ | 0.13% |
| 2024-09-03 | 4591 | リボミック | 196,900 | 0.49% | 96 | 99 | 96 | 98 | 225,600 | ▼ | -0.04% |
| 2024-09-04 | 4591 | リボミック | 222,700 | 0.55% | 95 | 95 | 90 | 92 | 961,800 | ▲ | 0.06% |
| 2024-09-09 | 4591 | リボミック | 241,300 | 0.60% | 87 | 92 | 85 | 91 | 553,200 | ▲ | 0.04% |
| 2024-09-10 | 4591 | リボミック | 229,500 | 0.57% | 92 | 92 | 89 | 91 | 301,700 | ▼ | -0.03% |
| 2024-09-12 | 4591 | リボミック | 504,700 | 1.26% | 104 | 110 | 93 | 98 | 18,500,000 | ▲ | 0.69% |
| 2024-09-13 | 4591 | リボミック | 542,200 | 1.35% | 95 | 95 | 86 | 86 | 6,630,900 | ▲ | 0.09% |
| 2024-09-17 | 4591 | リボミック | 431,500 | 1.07% | 86 | 86 | 79 | 83 | 2,082,900 | ▼ | -0.28% |
| 2024-09-18 | 4591 | リボミック | 400,000 | 0.99% | 83 | 85 | 79 | 81 | 1,124,200 | ▼ | -0.08% |
| 2024-09-20 | 4591 | リボミック | 305,900 | 0.76% | 85 | 86 | 83 | 84 | 927,700 | ▼ | -0.23% |
| 2024-09-24 | 4591 | リボミック | 331,400 | 0.81% | 85 | 86 | 83 | 84 | 457,400 | ▲ | 0.05% |
| 2024-09-30 | 4591 | リボミック | 312,900 | 0.76% | 81 | 83 | 79 | 81 | 890,900 | ▼ | -0.05% |
| 2024-10-21 | 4591 | リボミック | 267,200 | 0.65% | 78 | 80 | 77 | 78 | 188,600 | ▼ | -0.1% |
| 2024-10-28 | 4591 | リボミック | 238,900 | 0.58% | 73 | 78 | 73 | 77 | 166,100 | ▼ | -0.07% |
| 2024-11-01 | 4591 | リボミック | 192,800 | 0.47% | 80 | 81 | 80 | 80 | 182,400 | ▼ | -0.1% |
| 2024-11-06 | 4591 | リボミック | 250,400 | 0.61% | 90 | 98 | 85 | 85 | 10,737,300 | ▲ | 0.14% |
| 2024-11-07 | 4591 | リボミック | 329,200 | 0.80% | 84 | 85 | 79 | 79 | 2,085,800 | ▲ | 0.19% |
| 2024-11-08 | 4591 | リボミック | 300,100 | 0.73% | 80 | 81 | 79 | 81 | 505,900 | ▼ | -0.07% |
| 2024-11-11 | 4591 | リボミック | 282,000 | 0.69% | 80 | 81 | 79 | 81 | 301,000 | ▼ | -0.04% |
| 2024-11-21 | 4591 | リボミック | 219,600 | 0.53% | 82 | 83 | 81 | 83 | 462,200 | ▼ | -0.15% |
| 2024-11-22 | 4591 | リボミック | 190,200 | 0.46% | 83 | 84 | 82 | 83 | 486,200 | ▼ | -0.07% |
| 2025-01-08 | 4591 | リボミック | 322,600 | 0.78% | 97 | 113 | 92 | 106 | 38,869,200 | ▲ | 0.43% |
| 2025-01-09 | 4591 | リボミック | 380,700 | 0.92% | 102 | 104 | 90 | 90 | 10,261,900 | ▲ | 0.14% |
| 2025-01-10 | 4591 | リボミック | 341,400 | 0.82% | 93 | 94 | 86 | 88 | 5,082,800 | ▼ | -0.1% |
| 2025-01-14 | 4591 | リボミック | 270,400 | 0.65% | 88 | 89 | 84 | 86 | 2,419,500 | ▼ | -0.16% |
| 2025-01-15 | 4591 | リボミック | 217,200 | 0.52% | 86 | 87 | 84 | 84 | 1,168,600 | ▼ | -0.13% |
| 2025-01-16 | 4591 | リボミック | 157,100 | 0.38% | 85 | 86 | 83 | 84 | 957,700 | ▼ | -0.14% |
| 2025-02-07 | 4591 | リボミック | 649,500 | 1.55% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.34% |
| 2025-02-07 | 4591 | リボミック | 649,500 | 1.55% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 1.34% |
| 2025-02-10 | 4591 | リボミック | 397,400 | 0.95% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.6% |
| 2025-02-10 | 4591 | リボミック | 397,400 | 0.95% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.6% |
| 2025-02-12 | 4591 | リボミック | 300,400 | 0.71% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.24% |
| 2025-02-12 | 4591 | リボミック | 300,400 | 0.71% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.24% |
| 2025-02-13 | 4591 | リボミック | 0 | 0.00% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.71% |
| 2025-02-13 | 4591 | リボミック | 0 | 0.00% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.71% |
| 2025-03-12 | 4591 | リボミック | 690,000 | 1.54% | 130 | 136 | 115 | 118 | 23,479,000 | ▲ | 1.54% |
| 2025-03-13 | 4591 | リボミック | 461,700 | 1.03% | 116 | 124 | 112 | 113 | 5,627,300 | ▼ | -0.51% |
| 2025-03-14 | 4591 | リボミック | 157,900 | 0.35% | 119 | 127 | 116 | 119 | 7,712,000 | ▼ | -0.68% |
| 2025-03-17 | 4591 | リボミック | 228,400 | 0.51% | 118 | 122 | 114 | 117 | 2,837,500 | ▲ | 0.16% |
| 2025-03-21 | 4591 | リボミック | 214,500 | 0.48% | 109 | 112 | 107 | 112 | 1,072,600 | ▼ | -0.03% |
| 2025-03-24 | 4591 | リボミック | 417,700 | 0.93% | 112 | 112 | 102 | 103 | 3,445,100 | ▲ | 0.45% |
| 2025-03-25 | 4591 | リボミック | 388,100 | 0.86% | 104 | 105 | 101 | 104 | 887,500 | ▼ | -0.07% |
| 2025-03-27 | 4591 | リボミック | 402,700 | 0.90% | 103 | 103 | 99 | 100 | 914,600 | ▲ | 0.04% |
| 2025-03-28 | 4591 | リボミック | 539,100 | 1.20% | 105 | 106 | 98 | 100 | 1,829,600 | ▲ | 0.29% |
| 2025-04-01 | 4591 | リボミック | 445,500 | 0.99% | 98 | 100 | 95 | 96 | 926,600 | ▼ | -0.2% |
| 2025-04-02 | 4591 | リボミック | 397,500 | 0.89% | 95 | 98 | 93 | 94 | 1,166,300 | ▼ | -0.09% |
| 2025-04-03 | 4591 | リボミック | 332,100 | 0.74% | 91 | 93 | 89 | 91 | 1,314,400 | ▼ | -0.15% |
| 2025-04-04 | 4591 | リボミック | 266,200 | 0.59% | 89 | 90 | 84 | 87 | 2,136,800 | ▼ | -0.15% |
| 2025-04-07 | 4591 | リボミック | 0 | 0.00% | 78 | 81 | 74 | 75 | 3,317,500 | ▼ | -0.59% |
| 2024-03-04 | 4592 | サンバイオ | 1,240,345 | 1.82% | 769 | 806 | 769 | 775 | 1,582,100 | ▲ | 0.09% |
| 2024-03-08 | 4592 | サンバイオ | 1,219,745 | 1.79% | 765 | 778 | 745 | 745 | 853,800 | ▼ | -0.03% |
| 2024-03-12 | 4592 | サンバイオ | 1,154,745 | 1.69% | 717 | 725 | 692 | 719 | 809,700 | ▼ | -0.1% |
| 2024-03-13 | 4592 | サンバイオ | 1,071,445 | 1.57% | 714 | 715 | 680 | 681 | 1,205,600 | ▼ | -0.11% |
| 2024-03-14 | 4592 | サンバイオ | 913,345 | 1.34% | 671 | 677 | 641 | 647 | 1,416,400 | ▼ | -0.23% |
| 2024-03-19 | 4592 | サンバイオ | 815,045 | 1.19% | 665 | 668 | 590 | 590 | 5,455,400 | ▼ | -0.15% |
| 2024-03-21 | 4592 | サンバイオ | 1,061,932 | 1.54% | 620 | 621 | 590 | 608 | 2,095,000 | ▲ | 0.35% |
| 2024-03-22 | 4592 | サンバイオ | 1,161,232 | 1.69% | 612 | 612 | 567 | 581 | 2,018,600 | ▲ | 0.14% |
| 2024-03-25 | 4592 | サンバイオ | 1,185,632 | 1.72% | 630 | 667 | 607 | 610 | 3,748,300 | ▲ | 0.03% |
| 2024-03-27 | 4592 | サンバイオ | 1,329,332 | 1.93% | 482 | 497 | 459 | 466 | 4,779,500 | ▲ | 0.2% |
| 2024-03-28 | 4592 | サンバイオ | 1,486,432 | 2.16% | 450 | 451 | 417 | 421 | 3,745,100 | ▲ | 0.23% |
| 2024-04-05 | 4592 | サンバイオ | 1,431,733 | 2.08% | 382 | 403 | 380 | 397 | 1,008,900 | ▼ | -0.08% |
| 2024-04-09 | 4592 | サンバイオ | 1,359,336 | 1.98% | 408 | 424 | 400 | 424 | 1,177,500 | ▼ | -0.1% |
| 2024-04-10 | 4592 | サンバイオ | 1,275,236 | 1.85% | 426 | 432 | 418 | 424 | 823,900 | ▼ | -0.12% |
| 2024-04-18 | 4592 | サンバイオ | 1,227,136 | 1.78% | 424 | 436 | 421 | 432 | 458,400 | ▼ | -0.07% |
| 2024-04-24 | 4592 | サンバイオ | 1,144,636 | 1.66% | 417 | 425 | 416 | 422 | 493,100 | ▼ | -0.12% |
| 2024-05-01 | 4592 | サンバイオ | 1,080,336 | 1.57% | 415 | 423 | 411 | 420 | 376,100 | ▼ | -0.08% |
| 2024-05-09 | 4592 | サンバイオ | 1,099,136 | 1.60% | 423 | 424 | 417 | 420 | 236,400 | ▲ | 0.03% |
| 2024-05-17 | 4592 | サンバイオ | 1,167,436 | 1.70% | 435 | 465 | 427 | 461 | 1,268,000 | ▲ | 0.09% |
| 2024-05-21 | 4592 | サンバイオ | 1,093,736 | 1.59% | 457 | 469 | 455 | 455 | 399,400 | ▼ | -0.1% |
| 2024-05-30 | 4592 | サンバイオ | 995,636 | 1.45% | 488 | 502 | 486 | 500 | 459,900 | ▼ | -0.14% |
| 2024-05-31 | 4592 | サンバイオ | 882,212 | 1.28% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.16% |
| 2024-06-05 | 4592 | サンバイオ | 915,131 | 1.33% | 491 | 491 | 472 | 476 | 572,400 | ▲ | 0.05% |
| 2024-06-10 | 4592 | サンバイオ | 999,377 | 1.45% | 484 | 490 | 477 | 481 | 404,300 | ▲ | 0.11% |
| 2024-06-12 | 4592 | サンバイオ | 1,037,177 | 1.51% | 489 | 575 | 487 | 575 | 873,200 | ▲ | 0.06% |
| 2024-06-17 | 4592 | サンバイオ | 981,977 | 1.43% | 950 | 1,210 | 937 | 1,150 | 31,981,800 | ▼ | -0.08% |
| 2024-06-18 | 4592 | サンバイオ | 850,705 | 1.23% | 1,120 | 1,273 | 979 | 1,007 | 27,868,600 | ▼ | -0.19% |
| 2024-06-19 | 4592 | サンバイオ | 811,305 | 1.18% | 1,035 | 1,123 | 941 | 998 | 13,065,700 | ▼ | -0.05% |
| 2024-06-21 | 4592 | サンバイオ | 858,205 | 1.25% | 758 | 821 | 698 | 698 | 16,945,800 | ▲ | 0.07% |
| 2024-06-27 | 4592 | サンバイオ | 818,305 | 1.19% | 1,248 | 1,398 | 1,104 | 1,398 | 12,834,400 | ▼ | -0.06% |
| 2024-06-28 | 4592 | サンバイオ | 629,305 | 0.91% | 1,400 | 1,489 | 1,274 | 1,318 | 25,009,900 | ▼ | -0.27% |
| 2024-07-03 | 4592 | サンバイオ | 976,305 | 1.42% | 1,100 | 1,141 | 1,016 | 1,032 | 4,128,200 | ▲ | 0.5% |
| 2024-07-04 | 4592 | サンバイオ | 935,005 | 1.36% | 1,043 | 1,140 | 1,033 | 1,080 | 6,235,400 | ▼ | -0.05% |
| 2024-07-05 | 4592 | サンバイオ | 1,785,205 | 2.60% | 1,133 | 1,137 | 991 | 1,001 | 5,559,900 | ▲ | 1.24% |
| 2024-07-05 | 4592 | サンバイオ | 1,785,205 | 2.60% | 1,133 | 1,137 | 991 | 1,001 | 5,559,900 | ▲ | 1.24% |
| 2024-07-08 | 4592 | サンバイオ | 1,679,805 | 2.44% | 980 | 1,054 | 978 | 1,028 | 3,183,900 | ▼ | -0.16% |
| 2024-07-09 | 4592 | サンバイオ | 1,641,505 | 2.39% | 1,012 | 1,064 | 1,005 | 1,014 | 2,174,400 | ▼ | -0.04% |
| 2024-07-10 | 4592 | サンバイオ | 1,563,305 | 2.27% | 1,029 | 1,099 | 1,022 | 1,088 | 3,291,000 | ▼ | -0.12% |
| 2024-07-11 | 4592 | サンバイオ | 1,441,605 | 2.10% | 1,094 | 1,147 | 1,066 | 1,098 | 3,572,000 | ▼ | -0.16% |
| 2024-07-12 | 4592 | サンバイオ | 1,383,905 | 2.01% | 1,122 | 1,124 | 1,043 | 1,052 | 1,657,400 | ▼ | -0.09% |
| 2024-07-16 | 4592 | サンバイオ | 1,282,605 | 1.86% | 1,046 | 1,120 | 1,038 | 1,118 | 1,396,700 | ▼ | -0.14% |
| 2024-07-23 | 4592 | サンバイオ | 1,375,005 | 2.00% | 1,006 | 1,035 | 930 | 989 | 2,229,300 | ▲ | 0.13% |
| 2024-07-25 | 4592 | サンバイオ | 1,342,205 | 1.95% | 904 | 920 | 866 | 891 | 1,572,600 | ▼ | -0.05% |
| 2024-07-26 | 4592 | サンバイオ | 1,230,505 | 1.79% | 1,041 | 1,041 | 1,041 | 1,041 | 110,000 | ▼ | -0.15% |
| 2024-07-29 | 4592 | サンバイオ | 1,682,405 | 2.45% | 1,217 | 1,225 | 966 | 976 | 6,965,200 | ▲ | 0.66% |
| 2024-07-31 | 4592 | サンバイオ | 1,503,305 | 2.19% | 978 | 1,116 | 960 | 1,116 | 7,602,200 | ▼ | -0.26% |
| 2024-08-02 | 4592 | サンバイオ | 1,566,683 | 2.28% | 1,020 | 1,096 | 988 | 1,018 | 3,421,500 | ▲ | 0.08% |
| 2024-08-05 | 4592 | サンバイオ | 1,427,883 | 2.08% | 943 | 973 | 805 | 825 | 3,346,000 | ▼ | -0.19% |
| 2024-08-06 | 4592 | サンバイオ | 1,308,683 | 1.90% | 922 | 975 | 902 | 975 | 2,449,600 | ▼ | -0.18% |
| 2024-08-07 | 4592 | サンバイオ | 1,299,883 | 1.89% | 980 | 1,054 | 969 | 1,013 | 2,474,000 | ▼ | -0.01% |
| 2024-08-08 | 4592 | サンバイオ | 1,318,683 | 1.92% | 1,001 | 1,061 | 988 | 1,001 | 1,400,900 | ▲ | 0.03% |
| 2024-08-09 | 4592 | サンバイオ | 1,268,383 | 1.84% | 1,000 | 1,012 | 945 | 975 | 1,462,700 | ▼ | -0.07% |
| 2024-08-13 | 4592 | サンバイオ | 1,148,483 | 1.67% | 975 | 1,016 | 952 | 1,009 | 1,116,500 | ▼ | -0.17% |
| 2024-08-14 | 4592 | サンバイオ | 883,783 | 1.28% | 1,006 | 1,012 | 982 | 991 | 823,200 | ▼ | -0.38% |
| 2024-08-15 | 4592 | サンバイオ | 754,683 | 1.09% | 991 | 1,047 | 983 | 1,040 | 1,344,500 | ▼ | -0.18% |
| 2024-08-16 | 4592 | サンバイオ | 763,083 | 1.11% | 1,041 | 1,049 | 997 | 1,001 | 1,177,200 | ▲ | 0.02% |
| 2024-08-19 | 4592 | サンバイオ | 731,383 | 1.06% | 1,015 | 1,130 | 1,010 | 1,023 | 3,247,100 | ▼ | -0.05% |
| 2024-08-21 | 4592 | サンバイオ | 832,083 | 1.21% | 1,074 | 1,086 | 1,022 | 1,023 | 1,765,400 | ▲ | 0.14% |
| 2024-08-22 | 4592 | サンバイオ | 945,283 | 1.37% | 1,018 | 1,029 | 992 | 997 | 1,308,500 | ▲ | 0.16% |
| 2024-08-26 | 4592 | サンバイオ | 874,583 | 1.27% | 1,017 | 1,040 | 995 | 1,039 | 1,035,200 | ▼ | -0.1% |
| 2024-08-30 | 4592 | サンバイオ | 892,783 | 1.30% | 992 | 1,051 | 973 | 1,046 | 1,591,600 | ▲ | 0.04% |
| 2024-09-02 | 4592 | サンバイオ | 1,156,383 | 1.68% | 1,029 | 1,045 | 989 | 996 | 1,641,700 | ▲ | 0.37% |
| 2024-09-03 | 4592 | サンバイオ | 1,214,083 | 1.76% | 1,000 | 1,003 | 984 | 996 | 748,400 | ▲ | 0.08% |
| 2024-09-04 | 4592 | サンバイオ | 1,104,483 | 1.60% | 973 | 1,003 | 971 | 980 | 1,279,700 | ▼ | -0.15% |
| 2024-09-11 | 4592 | サンバイオ | 1,191,183 | 1.73% | 950 | 952 | 905 | 920 | 1,198,000 | ▲ | 0.12% |
| 2024-09-12 | 4592 | サンバイオ | 1,242,583 | 1.81% | 949 | 977 | 923 | 969 | 925,100 | ▲ | 0.08% |
| 2024-09-13 | 4592 | サンバイオ | 1,305,983 | 1.90% | 978 | 981 | 944 | 962 | 582,000 | ▲ | 0.08% |
| 2024-09-18 | 4592 | サンバイオ | 1,274,683 | 1.85% | 922 | 980 | 915 | 962 | 1,211,000 | ▼ | -0.04% |
| 2024-09-19 | 4592 | サンバイオ | 1,059,283 | 1.54% | 992 | 1,096 | 988 | 1,082 | 4,549,300 | ▼ | -0.31% |
| 2024-09-24 | 4592 | サンバイオ | 1,232,583 | 1.79% | 1,340 | 1,341 | 1,183 | 1,238 | 6,909,500 | ▲ | 0.25% |
| 2024-09-25 | 4592 | サンバイオ | 977,183 | 1.42% | 1,245 | 1,385 | 1,212 | 1,362 | 11,443,500 | ▼ | -0.37% |
| 2024-09-27 | 4592 | サンバイオ | 1,049,683 | 1.52% | 1,206 | 1,247 | 1,175 | 1,182 | 2,026,800 | ▲ | 0.1% |
| 2024-09-30 | 4592 | サンバイオ | 995,383 | 1.45% | 1,180 | 1,218 | 1,150 | 1,153 | 1,746,700 | ▼ | -0.07% |
| 2024-10-01 | 4592 | サンバイオ | 890,583 | 1.29% | 1,155 | 1,363 | 1,153 | 1,315 | 5,800,600 | ▼ | -0.15% |
| 2024-10-02 | 4592 | サンバイオ | 812,683 | 1.18% | 1,279 | 1,351 | 1,270 | 1,279 | 4,797,700 | ▼ | -0.11% |
| 2024-10-03 | 4592 | サンバイオ | 970,783 | 1.41% | 1,316 | 1,320 | 1,220 | 1,220 | 2,727,400 | ▲ | 0.23% |
| 2024-10-04 | 4592 | サンバイオ | 1,052,483 | 1.53% | 1,220 | 1,228 | 1,178 | 1,186 | 1,310,500 | ▲ | 0.12% |
| 2024-10-08 | 4592 | サンバイオ | 1,112,883 | 1.62% | 1,193 | 1,194 | 1,145 | 1,158 | 946,100 | ▲ | 0.09% |
| 2024-10-09 | 4592 | サンバイオ | 966,583 | 1.40% | 1,159 | 1,186 | 1,097 | 1,110 | 1,585,100 | ▼ | -0.22% |
| 2024-10-10 | 4592 | サンバイオ | 932,883 | 1.35% | 1,112 | 1,150 | 1,095 | 1,131 | 1,167,800 | ▼ | -0.04% |
| 2024-10-11 | 4592 | サンバイオ | 980,683 | 1.42% | 1,114 | 1,120 | 1,066 | 1,069 | 1,079,100 | ▲ | 0.06% |
| 2024-11-05 | 4592 | サンバイオ | 953,783 | 1.38% | 1,006 | 1,049 | 991 | 1,034 | 681,100 | ▼ | -0.04% |
| 2024-11-07 | 4592 | サンバイオ | 865,583 | 1.26% | 1,042 | 1,067 | 1,026 | 1,033 | 611,900 | ▼ | -0.11% |
| 2024-11-11 | 4592 | サンバイオ | 789,183 | 1.14% | 1,070 | 1,088 | 1,055 | 1,085 | 425,200 | ▼ | -0.12% |
| 2024-11-15 | 4592 | サンバイオ | 825,083 | 1.20% | 1,035 | 1,035 | 1,009 | 1,020 | 596,300 | ▲ | 0.06% |
| 2024-11-19 | 4592 | サンバイオ | 771,783 | 1.12% | 895 | 990 | 887 | 957 | 1,854,500 | ▼ | -0.07% |
| 2024-11-25 | 4592 | サンバイオ | 713,183 | 1.03% | 980 | 984 | 958 | 979 | 509,600 | ▼ | -0.09% |
| 2024-12-03 | 4592 | サンバイオ | 840,083 | 1.22% | 965 | 969 | 891 | 910 | 1,655,200 | ▲ | 0.18% |
| 2024-12-05 | 4592 | サンバイオ | 893,183 | 1.30% | 904 | 910 | 898 | 902 | 256,300 | ▲ | 0.08% |
| 2024-12-12 | 4592 | サンバイオ | 967,183 | 1.40% | 898 | 908 | 895 | 900 | 270,900 | ▲ | 0.09% |
| 2024-12-16 | 4592 | サンバイオ | 1,079,983 | 1.57% | 905 | 910 | 882 | 903 | 451,400 | ▲ | 0.17% |
| 2024-12-17 | 4592 | サンバイオ | 1,192,683 | 1.73% | 889 | 891 | 825 | 850 | 1,665,800 | ▲ | 0.15% |
| 2024-12-19 | 4592 | サンバイオ | 1,203,383 | 1.69% | 769 | 787 | 761 | 761 | 1,341,700 | ▼ | -0.04% |
| 2024-12-30 | 4592 | サンバイオ | 1,214,983 | 1.71% | 759 | 768 | 746 | 751 | 398,000 | ▲ | 0.02% |
| 2025-01-14 | 4592 | サンバイオ | 1,277,583 | 1.80% | 761 | 766 | 750 | 756 | 333,900 | ▲ | 0.09% |
| 2025-01-15 | 4592 | サンバイオ | 1,427,583 | 2.01% | 753 | 756 | 687 | 705 | 1,175,400 | ▲ | 0.2% |
| 2025-01-16 | 4592 | サンバイオ | 1,610,483 | 2.27% | 698 | 710 | 688 | 688 | 976,700 | ▲ | 0.26% |
| 2025-01-22 | 4592 | サンバイオ | 1,548,283 | 2.18% | 691 | 707 | 691 | 701 | 263,600 | ▼ | -0.08% |
| 2025-02-03 | 4592 | サンバイオ | 1,571,183 | 2.21% | 735 | 751 | 716 | 748 | 827,700 | ▲ | 0.02% |
| 2025-02-03 | 4592 | サンバイオ | 1,571,183 | 2.21% | 735 | 751 | 716 | 748 | 827,700 | ▲ | 0.02% |
| 2025-02-05 | 4592 | サンバイオ | 1,662,983 | 2.34% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.12% |
| 2025-02-05 | 4592 | サンバイオ | 1,662,983 | 2.34% | 742 | 806 | 742 | 767 | 1,394,400 | ▲ | 0.12% |
| 2025-02-06 | 4592 | サンバイオ | 1,716,283 | 2.41% | 759 | 818 | 757 | 809 | 923,200 | ▲ | 0.07% |
| 2025-02-06 | 4592 | サンバイオ | 1,716,283 | 2.41% | 759 | 818 | 757 | 809 | 923,200 | ▲ | 0.07% |
| 2025-02-12 | 4592 | サンバイオ | 2,053,383 | 2.89% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.48% |
| 2025-02-12 | 4592 | サンバイオ | 2,053,383 | 2.89% | 1,270 | 1,300 | 1,019 | 1,025 | 10,840,400 | ▲ | 0.48% |
| 2025-02-13 | 4592 | サンバイオ | 2,083,883 | 2.93% | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | ▲ | 0.04% |
| 2025-02-13 | 4592 | サンバイオ | 2,083,883 | 2.93% | 1,069 | 1,069 | 1,008 | 1,021 | 3,140,300 | ▲ | 0.04% |
| 2025-02-14 | 4592 | サンバイオ | 1,987,683 | 2.80% | 1,028 | 1,065 | 995 | 1,031 | 2,438,900 | ▼ | -0.13% |
| 2025-02-18 | 4592 | サンバイオ | 1,963,897 | 2.76% | 1,050 | 1,132 | 1,050 | 1,115 | 2,165,100 | ▼ | -0.04% |
| 2025-02-19 | 4592 | サンバイオ | 1,435,497 | 2.02% | 1,133 | 1,208 | 1,113 | 1,124 | 3,961,800 | ▼ | -0.73% |
| 2025-02-21 | 4592 | サンバイオ | 1,020,197 | 1.43% | 1,105 | 1,183 | 1,081 | 1,150 | 2,407,700 | ▼ | -0.59% |
| 2025-02-26 | 4592 | サンバイオ | 961,797 | 1.35% | 1,115 | 1,202 | 1,083 | 1,192 | 2,721,800 | ▼ | -0.07% |
| 2025-02-28 | 4592 | サンバイオ | 1,090,597 | 1.53% | 1,156 | 1,198 | 1,114 | 1,121 | 1,886,100 | ▲ | 0.17% |
| 2025-03-03 | 4592 | サンバイオ | 967,597 | 1.36% | 1,131 | 1,180 | 1,124 | 1,169 | 1,438,800 | ▼ | -0.16% |
| 2025-03-04 | 4592 | サンバイオ | 1,034,397 | 1.43% | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 | ▲ | 0.06% |
| 2025-03-07 | 4592 | サンバイオ | 962,597 | 1.33% | 1,075 | 1,112 | 1,066 | 1,103 | 816,000 | ▼ | -0.09% |
| 2025-03-13 | 4592 | サンバイオ | 1,021,197 | 1.41% | 1,119 | 1,142 | 1,100 | 1,116 | 895,600 | ▲ | 0.07% |
| 2025-03-14 | 4592 | サンバイオ | 962,597 | 1.33% | 1,114 | 1,167 | 1,095 | 1,153 | 1,584,000 | ▼ | -0.07% |
| 2025-03-24 | 4592 | サンバイオ | 1,053,197 | 1.46% | 1,359 | 1,396 | 1,308 | 1,321 | 2,787,100 | ▲ | 0.12% |
| 2025-03-25 | 4592 | サンバイオ | 963,997 | 1.33% | 1,335 | 1,416 | 1,312 | 1,410 | 2,886,200 | ▼ | -0.12% |
| 2025-03-27 | 4592 | サンバイオ | 1,160,897 | 1.61% | 1,630 | 1,686 | 1,620 | 1,645 | 6,672,400 | ▲ | 0.28% |
| 2025-03-28 | 4592 | サンバイオ | 1,013,097 | 1.40% | 1,623 | 1,781 | 1,622 | 1,655 | 7,918,000 | ▼ | -0.21% |
| 2025-03-31 | 4592 | サンバイオ | 1,089,197 | 1.51% | 1,602 | 1,695 | 1,567 | 1,647 | 3,407,600 | ▲ | 0.11% |
| 2025-04-01 | 4592 | サンバイオ | 1,307,397 | 1.81% | 1,800 | 1,850 | 1,633 | 1,667 | 11,704,500 | ▲ | 0.3% |
| 2025-04-02 | 4592 | サンバイオ | 1,292,597 | 1.79% | 1,644 | 1,659 | 1,567 | 1,637 | 3,256,600 | ▼ | -0.02% |
| 2025-04-03 | 4592 | サンバイオ | 1,317,797 | 1.82% | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 | ▲ | 0.03% |
| 2025-04-04 | 4592 | サンバイオ | 1,433,497 | 1.99% | 1,680 | 1,766 | 1,583 | 1,627 | 4,774,300 | ▲ | 0.16% |
| 2025-04-07 | 4592 | サンバイオ | 1,333,997 | 1.85% | 1,520 | 1,555 | 1,388 | 1,388 | 4,027,700 | ▼ | -0.13% |
| 2025-04-08 | 4592 | サンバイオ | 1,259,397 | 1.74% | 1,579 | 1,653 | 1,563 | 1,653 | 2,844,300 | ▼ | -0.11% |
| 2025-04-10 | 4592 | サンバイオ | 1,133,497 | 1.57% | 1,713 | 1,717 | 1,614 | 1,674 | 3,007,000 | ▼ | -0.16% |
| 2025-04-11 | 4592 | サンバイオ | 1,003,097 | 1.39% | 1,620 | 1,805 | 1,620 | 1,805 | 4,388,700 | ▼ | -0.18% |
| 2025-04-15 | 4592 | サンバイオ | 871,797 | 1.21% | 2,096 | 2,153 | 2,046 | 2,140 | 8,206,100 | ▼ | -0.17% |
| 2025-04-17 | 4592 | サンバイオ | 1,053,097 | 1.46% | 2,140 | 2,280 | 2,112 | 2,255 | 7,568,200 | ▲ | 0.25% |
| 2025-04-18 | 4592 | サンバイオ | 1,111,997 | 1.54% | 2,272 | 2,478 | 2,234 | 2,399 | 10,592,100 | ▲ | 0.08% |
| 2025-04-23 | 4592 | サンバイオ | 913,197 | 1.26% | 2,286 | 2,313 | 2,085 | 2,088 | 7,990,200 | ▼ | -0.28% |
| 2025-04-24 | 4592 | サンバイオ | 728,797 | 1.01% | 1,988 | 2,039 | 1,874 | 1,898 | 7,020,400 | ▼ | -0.25% |
| 2025-04-25 | 4592 | サンバイオ | 804,097 | 1.11% | 1,935 | 2,089 | 1,894 | 2,072 | 5,930,300 | ▲ | 0.1% |
| 2025-04-30 | 4592 | サンバイオ | 792,097 | 1.09% | 2,045 | 2,095 | 1,973 | 1,997 | 3,406,300 | ▼ | -0.02% |
| 2025-05-02 | 4592 | サンバイオ | 607,497 | 0.84% | 2,315 | 2,438 | 2,269 | 2,299 | 9,260,600 | ▼ | -0.25% |
| 2025-05-07 | 4592 | サンバイオ | 528,297 | 0.73% | 2,349 | 2,482 | 2,303 | 2,317 | 7,329,500 | ▼ | -0.1% |
| 2025-05-09 | 4592 | サンバイオ | 305,997 | 0.42% | 2,280 | 2,490 | 2,273 | 2,468 | 7,477,600 | ▼ | -0.31% |
| 2025-05-12 | 4592 | サンバイオ | 420,597 | 0.58% | 2,500 | 2,549 | 2,340 | 2,409 | 5,819,700 | ▲ | 0.15% |
| 2025-05-14 | 4592 | サンバイオ | 479,797 | 0.66% | 2,719 | 2,756 | 2,630 | 2,670 | 6,025,400 | ▲ | 0.08% |
| 2025-05-15 | 4592 | サンバイオ | 366,797 | 0.50% | 2,697 | 2,799 | 2,633 | 2,786 | 5,930,700 | ▼ | -0.16% |
| 2025-05-19 | 4592 | サンバイオ | 324,797 | 0.45% | 2,644 | 2,990 | 2,636 | 2,989 | 8,319,900 | ▼ | -0.04% |
| 2025-05-21 | 4592 | サンバイオ | 580,197 | 0.80% | 3,480 | 3,495 | 3,230 | 3,310 | 5,614,900 | ▲ | 0.35% |
| 2025-05-22 | 4592 | サンバイオ | 546,297 | 0.75% | 3,335 | 3,420 | 3,160 | 3,280 | 2,952,700 | ▼ | -0.05% |
| 2025-05-28 | 4592 | サンバイオ | 473,397 | 0.65% | 3,205 | 3,405 | 3,190 | 3,375 | 2,981,000 | ▼ | -0.09% |
| 2025-05-30 | 4592 | サンバイオ | 1,341,402 | 1.86% | 3,520 | 3,935 | 2,951 | 3,015 | 17,837,800 | ▲ | 1.21% |
| 2025-06-04 | 4592 | サンバイオ | 1,211,997 | 1.68% | 3,370 | 3,805 | 3,340 | 3,660 | 9,996,200 | ▼ | -0.18% |
| 2024-03-01 | 4593 | ヘリオス | 1,057,674 | 1.17% | 138 | 141 | 134 | 135 | 974,400 | ▼ | -1.22% |
| 2024-03-15 | 4593 | ヘリオス | 1,104,574 | 1.22% | 131 | 134 | 129 | 130 | 507,500 | ▲ | 0.05% |
| 2024-03-19 | 4593 | ヘリオス | 1,076,274 | 1.19% | 130 | 134 | 128 | 132 | 632,600 | ▼ | -0.03% |
| 2024-03-21 | 4593 | ヘリオス | 1,161,374 | 1.28% | 134 | 155 | 133 | 146 | 7,533,000 | ▲ | 0.09% |
| 2024-03-22 | 4593 | ヘリオス | 1,367,874 | 1.51% | 146 | 152 | 142 | 151 | 2,286,800 | ▲ | 0.23% |
| 2024-03-29 | 4593 | ヘリオス | 1,465,174 | 1.62% | 150 | 162 | 150 | 161 | 2,287,800 | ▲ | 0.11% |
| 2024-04-01 | 4593 | ヘリオス | 1,541,574 | 1.71% | 161 | 170 | 157 | 167 | 2,066,800 | ▲ | 0.08% |
| 2024-04-04 | 4593 | ヘリオス | 2,021,874 | 2.24% | 164 | 189 | 162 | 172 | 9,769,000 | ▲ | 0.53% |
| 2024-04-05 | 4593 | ヘリオス | 2,363,174 | 2.62% | 169 | 188 | 167 | 180 | 5,555,100 | ▲ | 0.37% |
| 2024-04-08 | 4593 | ヘリオス | 2,573,174 | 2.85% | 182 | 183 | 170 | 174 | 3,375,400 | ▲ | 0.23% |
| 2024-04-11 | 4593 | ヘリオス | 2,486,774 | 2.75% | 159 | 163 | 159 | 160 | 922,000 | ▼ | -0.1% |
| 2024-04-12 | 4593 | ヘリオス | 2,430,974 | 2.69% | 159 | 161 | 153 | 153 | 1,483,600 | ▼ | -0.06% |
| 2024-04-15 | 4593 | ヘリオス | 2,317,674 | 2.57% | 150 | 153 | 147 | 148 | 1,145,200 | ▼ | -0.12% |
| 2024-04-16 | 4593 | ヘリオス | 2,237,574 | 2.48% | 148 | 152 | 142 | 147 | 1,540,300 | ▼ | -0.08% |
| 2024-04-22 | 4593 | ヘリオス | 2,125,974 | 2.35% | 144 | 150 | 142 | 146 | 455,400 | ▼ | -0.12% |
| 2024-04-23 | 4593 | ヘリオス | 2,047,674 | 2.27% | 145 | 155 | 145 | 153 | 1,341,200 | ▼ | -0.08% |
| 2024-05-02 | 4593 | ヘリオス | 1,976,374 | 2.19% | 148 | 152 | 148 | 149 | 386,100 | ▼ | -0.08% |
| 2024-05-08 | 4593 | ヘリオス | 2,008,274 | 2.22% | 157 | 162 | 154 | 159 | 904,600 | ▲ | 0.03% |
| 2024-05-13 | 4593 | ヘリオス | 1,963,874 | 2.17% | 153 | 155 | 151 | 154 | 618,500 | ▼ | -0.05% |
| 2024-05-21 | 4593 | ヘリオス | 1,891,574 | 2.09% | 146 | 148 | 142 | 143 | 326,500 | ▼ | -0.08% |
| 2024-05-22 | 4593 | ヘリオス | 1,896,374 | 2.10% | 142 | 145 | 142 | 142 | 213,900 | ▲ | 0.01% |
| 2024-05-24 | 4593 | ヘリオス | 1,879,974 | 2.08% | 134 | 135 | 125 | 130 | 923,400 | ▼ | -0.02% |
| 2024-06-03 | 4593 | ヘリオス | 1,982,474 | 2.19% | 163 | 166 | 155 | 159 | 2,703,600 | ▲ | 0.1% |
| 2024-06-05 | 4593 | ヘリオス | 1,983,474 | 2.20% | 164 | 170 | 160 | 160 | 1,093,000 | ▲ | 0.01% |
| 2024-06-06 | 4593 | ヘリオス | 2,610,874 | 2.89% | 180 | 184 | 165 | 165 | 5,543,600 | ▲ | 0.69% |
| 2024-06-07 | 4593 | ヘリオス | 2,629,374 | 2.91% | 162 | 164 | 157 | 161 | 1,770,100 | ▲ | 0.02% |
| 2024-06-10 | 4593 | ヘリオス | 2,301,874 | 2.55% | 158 | 170 | 158 | 168 | 1,574,000 | ▼ | -0.36% |
| 2024-06-11 | 4593 | ヘリオス | 2,372,274 | 2.63% | 167 | 169 | 161 | 165 | 1,635,300 | ▲ | 0.08% |
| 2024-06-12 | 4593 | ヘリオス | 2,308,174 | 2.56% | 162 | 167 | 162 | 166 | 507,900 | ▼ | -0.06% |
| 2024-06-13 | 4593 | ヘリオス | 2,160,274 | 2.39% | 166 | 173 | 166 | 166 | 1,117,900 | ▼ | -0.16% |
| 2024-06-17 | 4593 | ヘリオス | 2,040,174 | 2.26% | 168 | 176 | 167 | 176 | 1,984,400 | ▼ | -0.13% |
| 2024-06-18 | 4593 | ヘリオス | 2,153,274 | 2.38% | 174 | 177 | 168 | 170 | 1,269,700 | ▲ | 0.12% |
| 2024-06-20 | 4593 | ヘリオス | 3,093,674 | 3.43% | 180 | 205 | 176 | 190 | 29,564,800 | ▲ | 1.05% |
| 2024-06-21 | 4593 | ヘリオス | 3,233,174 | 3.58% | 185 | 192 | 183 | 189 | 6,067,800 | ▲ | 0.14% |
| 2024-06-25 | 4593 | ヘリオス | 3,132,974 | 3.47% | 183 | 191 | 181 | 185 | 2,457,600 | ▼ | -0.1% |
| 2024-06-26 | 4593 | ヘリオス | 3,001,474 | 3.33% | 186 | 197 | 186 | 195 | 3,546,200 | ▼ | -0.14% |
| 2024-06-27 | 4593 | ヘリオス | 3,539,374 | 3.92% | 197 | 204 | 191 | 194 | 4,817,300 | ▲ | 0.58% |
| 2024-06-28 | 4593 | ヘリオス | 3,745,274 | 4.15% | 195 | 199 | 189 | 190 | 2,009,700 | ▲ | 0.23% |
| 2024-07-01 | 4593 | ヘリオス | 4,140,274 | 4.59% | 175 | 187 | 172 | 185 | 3,922,700 | ▲ | 0.43% |
| 2024-07-02 | 4593 | ヘリオス | 4,362,674 | 4.84% | 187 | 187 | 172 | 174 | 2,540,200 | ▲ | 0.25% |
| 2024-07-03 | 4593 | ヘリオス | 4,321,274 | 4.79% | 171 | 177 | 170 | 177 | 1,824,700 | ▼ | -0.04% |
| 2024-07-11 | 4593 | ヘリオス | 4,226,174 | 4.68% | 173 | 176 | 170 | 176 | 885,100 | ▼ | -0.11% |
| 2024-07-12 | 4593 | ヘリオス | 4,134,374 | 4.58% | 174 | 185 | 174 | 183 | 1,535,100 | ▼ | -0.09% |
| 2024-07-16 | 4593 | ヘリオス | 3,984,374 | 4.42% | 183 | 185 | 179 | 184 | 986,500 | ▼ | -0.16% |
| 2024-07-17 | 4593 | ヘリオス | 3,809,174 | 4.22% | 185 | 191 | 182 | 191 | 1,982,100 | ▼ | -0.2% |
| 2024-07-18 | 4593 | ヘリオス | 4,194,374 | 4.65% | 190 | 193 | 188 | 192 | 1,373,100 | ▲ | 0.43% |
| 2024-07-24 | 4593 | ヘリオス | 4,102,874 | 4.55% | 189 | 196 | 183 | 184 | 1,900,500 | ▼ | -0.1% |
| 2024-07-25 | 4593 | ヘリオス | 4,160,774 | 4.61% | 180 | 182 | 178 | 178 | 1,127,500 | ▲ | 0.06% |
| 2024-07-31 | 4593 | ヘリオス | 4,065,374 | 4.51% | 188 | 189 | 183 | 188 | 967,200 | ▼ | -0.1% |
| 2024-08-02 | 4593 | ヘリオス | 4,227,174 | 4.69% | 170 | 172 | 166 | 166 | 2,339,200 | ▲ | 0.18% |
| 2024-08-07 | 4593 | ヘリオス | 4,100,274 | 4.54% | 160 | 168 | 159 | 162 | 1,679,200 | ▼ | -0.15% |
| 2024-08-13 | 4593 | ヘリオス | 4,049,374 | 4.49% | 161 | 168 | 161 | 166 | 929,600 | ▼ | -0.04% |
| 2024-08-14 | 4593 | ヘリオス | 3,880,774 | 4.30% | 165 | 174 | 163 | 171 | 1,485,500 | ▼ | -0.19% |
| 2024-08-15 | 4593 | ヘリオス | 3,851,374 | 4.27% | 170 | 177 | 170 | 177 | 1,477,900 | ▼ | -0.03% |
| 2024-08-16 | 4593 | ヘリオス | 4,100,574 | 4.54% | 178 | 192 | 176 | 190 | 4,045,000 | ▲ | 0.27% |
| 2024-08-19 | 4593 | ヘリオス | 4,265,374 | 4.73% | 195 | 214 | 192 | 210 | 7,769,200 | ▲ | 0.19% |
| 2024-08-20 | 4593 | ヘリオス | 4,691,074 | 5.20% | 210 | 216 | 205 | 210 | 4,730,900 | ▲ | 0.46% |
| 2024-08-21 | 4593 | ヘリオス | 5,685,374 | 6.30% | 207 | 213 | 201 | 205 | 3,389,200 | ▲ | 1.09% |
| 2024-08-22 | 4593 | ヘリオス | 5,486,174 | 6.08% | 201 | 234 | 201 | 216 | 9,777,200 | ▼ | -0.21% |
| 2024-08-23 | 4593 | ヘリオス | 6,058,774 | 6.72% | 220 | 255 | 219 | 245 | 21,672,200 | ▲ | 0.63% |
| 2024-08-26 | 4593 | ヘリオス | 6,130,774 | 6.80% | 239 | 252 | 233 | 244 | 7,230,300 | ▲ | 0.08% |
| 2024-09-03 | 4593 | ヘリオス | 6,083,874 | 6.75% | 217 | 224 | 210 | 213 | 2,831,700 | ▼ | -0.12% |
| 2024-09-04 | 4593 | ヘリオス | 6,020,074 | 6.67% | 205 | 210 | 202 | 206 | 2,579,800 | ▼ | -0.08% |
| 2024-09-09 | 4593 | ヘリオス | 6,105,274 | 6.77% | 193 | 216 | 190 | 214 | 6,015,700 | ▲ | 0.09% |
| 2024-09-12 | 4593 | ヘリオス | 5,921,874 | 6.57% | 222 | 232 | 220 | 230 | 3,840,600 | ▼ | -0.19% |
| 2024-09-13 | 4593 | ヘリオス | 6,024,374 | 6.68% | 230 | 233 | 218 | 219 | 3,143,600 | ▲ | 0.1% |
| 2024-09-17 | 4593 | ヘリオス | 5,938,574 | 6.58% | 220 | 226 | 213 | 226 | 1,476,600 | ▼ | -0.09% |
| 2024-09-19 | 4593 | ヘリオス | 5,800,274 | 6.43% | 227 | 253 | 225 | 241 | 6,268,600 | ▼ | -0.15% |
| 2024-09-20 | 4593 | ヘリオス | 5,615,574 | 6.23% | 244 | 260 | 242 | 259 | 6,872,700 | ▼ | -0.19% |
| 2024-09-26 | 4593 | ヘリオス | 5,738,574 | 6.36% | 247 | 247 | 232 | 237 | 2,545,800 | ▲ | 0.12% |
| 2024-10-01 | 4593 | ヘリオス | 5,860,174 | 6.50% | 220 | 232 | 220 | 228 | 2,923,400 | ▲ | 0.13% |
| 2024-10-07 | 4593 | ヘリオス | 6,066,774 | 6.73% | 220 | 220 | 211 | 211 | 1,617,800 | ▲ | 0.23% |
| 2024-10-08 | 4593 | ヘリオス | 6,183,674 | 6.86% | 212 | 214 | 209 | 212 | 1,072,000 | ▲ | 0.12% |
| 2024-10-09 | 4593 | ヘリオス | 6,337,074 | 7.03% | 214 | 216 | 212 | 213 | 845,100 | ▲ | 0.16% |
| 2024-10-10 | 4593 | ヘリオス | 6,439,474 | 7.14% | 213 | 214 | 204 | 205 | 1,679,000 | ▲ | 0.1% |
| 2024-10-11 | 4593 | ヘリオス | 6,699,074 | 7.43% | 213 | 223 | 204 | 205 | 9,756,900 | ▲ | 0.29% |
| 2024-10-16 | 4593 | ヘリオス | 6,805,174 | 7.55% | 202 | 208 | 202 | 207 | 1,296,500 | ▲ | 0.12% |
| 2024-10-21 | 4593 | ヘリオス | 6,852,674 | 7.60% | 210 | 214 | 208 | 211 | 766,800 | ▲ | 0.04% |
| 2024-10-22 | 4593 | ヘリオス | 7,100,774 | 7.87% | 208 | 208 | 199 | 199 | 2,144,100 | ▲ | 0.27% |
| 2024-10-23 | 4593 | ヘリオス | 7,221,774 | 8.01% | 197 | 198 | 190 | 194 | 1,847,000 | ▲ | 0.13% |
| 2024-10-30 | 4593 | ヘリオス | 7,202,074 | 7.99% | 207 | 208 | 205 | 205 | 712,000 | ▼ | -0.01% |
| 2024-11-01 | 4593 | ヘリオス | 7,224,674 | 8.01% | 201 | 204 | 200 | 200 | 516,900 | ▲ | 0.01% |
| 2024-11-07 | 4593 | ヘリオス | 7,302,674 | 8.10% | 203 | 203 | 196 | 197 | 823,300 | ▲ | 0.08% |
| 2024-11-08 | 4593 | ヘリオス | 7,259,974 | 8.05% | 198 | 201 | 198 | 200 | 642,100 | ▼ | -0.04% |
| 2024-11-12 | 4593 | ヘリオス | 7,206,774 | 7.99% | 198 | 202 | 197 | 202 | 779,900 | ▼ | -0.06% |
| 2024-11-13 | 4593 | ヘリオス | 7,235,774 | 8.02% | 202 | 202 | 197 | 201 | 496,800 | ▲ | 0.02% |
| 2024-11-15 | 4593 | ヘリオス | 7,304,674 | 8.10% | 191 | 191 | 184 | 188 | 1,277,300 | ▲ | 0.08% |
| 2024-11-18 | 4593 | ヘリオス | 7,288,274 | 8.08% | 187 | 188 | 183 | 184 | 659,700 | ▼ | -0.01% |
| 2024-12-24 | 4593 | ヘリオス | 7,187,874 | 7.97% | 169 | 172 | 167 | 170 | 814,400 | ▼ | -0.11% |
| 2024-12-26 | 4593 | ヘリオス | 7,111,474 | 7.89% | 165 | 170 | 165 | 167 | 1,176,500 | ▼ | -0.08% |
| 2025-01-06 | 4593 | ヘリオス | 7,144,274 | 7.92% | 180 | 181 | 176 | 178 | 586,600 | ▲ | 0.03% |
| 2025-01-07 | 4593 | ヘリオス | 7,107,074 | 7.88% | 179 | 189 | 176 | 188 | 896,000 | ▼ | -0.04% |
| 2025-01-09 | 4593 | ヘリオス | 7,133,274 | 7.91% | 190 | 199 | 189 | 193 | 990,200 | ▲ | 0.03% |
| 2025-01-14 | 4593 | ヘリオス | 7,215,374 | 8.00% | 198 | 203 | 196 | 201 | 1,377,000 | ▲ | 0.08% |
| 2025-01-16 | 4593 | ヘリオス | 7,366,074 | 8.17% | 217 | 247 | 209 | 231 | 24,131,400 | ▲ | 0.16% |
| 2025-01-22 | 4593 | ヘリオス | 7,173,074 | 7.95% | 233 | 253 | 233 | 246 | 5,607,800 | ▼ | -0.21% |
| 2025-01-24 | 4593 | ヘリオス | 7,069,074 | 7.83% | 247 | 267 | 242 | 266 | 4,106,400 | ▼ | -0.12% |
| 2025-01-31 | 4593 | ヘリオス | 6,998,174 | 7.75% | 280 | 284 | 270 | 271 | 2,719,700 | ▼ | -0.08% |
| 2025-01-31 | 4593 | ヘリオス | 6,998,174 | 7.75% | 280 | 284 | 270 | 271 | 2,719,700 | ▼ | -0.08% |
| 2025-02-03 | 4593 | ヘリオス | 6,854,274 | 7.59% | 267 | 278 | 264 | 272 | 1,719,200 | ▼ | -0.16% |
| 2025-02-03 | 4593 | ヘリオス | 6,854,274 | 7.59% | 267 | 278 | 264 | 272 | 1,719,200 | ▼ | -0.16% |
| 2025-02-05 | 4593 | ヘリオス | 6,756,574 | 7.48% | 280 | 296 | 275 | 278 | 2,978,000 | ▼ | -0.1% |
| 2025-02-05 | 4593 | ヘリオス | 6,756,574 | 7.48% | 280 | 296 | 275 | 278 | 2,978,000 | ▼ | -0.1% |
| 2025-02-06 | 4593 | ヘリオス | 6,856,474 | 7.59% | 274 | 282 | 273 | 276 | 1,240,600 | ▲ | 0.1% |
| 2025-02-06 | 4593 | ヘリオス | 6,856,474 | 7.59% | 274 | 282 | 273 | 276 | 1,240,600 | ▲ | 0.1% |
| 2025-02-10 | 4593 | ヘリオス | 6,984,474 | 7.74% | 288 | 295 | 284 | 295 | 1,906,800 | ▲ | 0.15% |
| 2025-02-10 | 4593 | ヘリオス | 6,984,474 | 7.74% | 288 | 295 | 284 | 295 | 1,906,800 | ▲ | 0.15% |
| 2025-02-12 | 4593 | ヘリオス | 7,366,174 | 8.16% | 311 | 314 | 294 | 298 | 5,191,300 | ▲ | 0.41% |
| 2025-02-12 | 4593 | ヘリオス | 7,366,174 | 8.16% | 311 | 314 | 294 | 298 | 5,191,300 | ▲ | 0.41% |
| 2025-02-13 | 4593 | ヘリオス | 7,294,274 | 8.08% | 301 | 318 | 298 | 313 | 3,641,000 | ▼ | -0.08% |
| 2025-02-13 | 4593 | ヘリオス | 7,294,274 | 8.08% | 301 | 318 | 298 | 313 | 3,641,000 | ▼ | -0.08% |
| 2025-02-14 | 4593 | ヘリオス | 7,045,074 | 7.16% | 315 | 338 | 306 | 338 | 6,014,600 | ▼ | -0.92% |
| 2025-02-17 | 4593 | ヘリオス | 7,385,874 | 7.51% | 338 | 408 | 335 | 381 | 12,319,500 | ▲ | 0.34% |
| 2025-02-19 | 4593 | ヘリオス | 7,714,074 | 7.84% | 384 | 403 | 364 | 374 | 5,551,700 | ▲ | 0.33% |
| 2025-02-21 | 4593 | ヘリオス | 7,609,674 | 7.73% | 351 | 367 | 330 | 330 | 5,013,200 | ▼ | -0.1% |
| 2025-02-25 | 4593 | ヘリオス | 7,413,574 | 7.53% | 324 | 333 | 313 | 318 | 2,767,500 | ▼ | -0.2% |
| 2025-02-26 | 4593 | ヘリオス | 7,366,174 | 7.48% | 316 | 324 | 309 | 317 | 1,865,200 | ▼ | -0.04% |
| 2025-02-27 | 4593 | ヘリオス | 7,387,674 | 7.51% | 321 | 327 | 312 | 315 | 1,627,300 | ▲ | 0.02% |
| 2025-02-28 | 4593 | ヘリオス | 7,311,174 | 7.43% | 315 | 317 | 302 | 304 | 1,784,500 | ▼ | -0.08% |
| 2025-03-03 | 4593 | ヘリオス | 7,258,174 | 7.37% | 311 | 314 | 293 | 310 | 2,772,300 | ▼ | -0.05% |
| 2025-03-05 | 4593 | ヘリオス | 7,279,674 | 7.40% | 301 | 303 | 289 | 294 | 2,047,400 | ▲ | 0.03% |
| 2025-03-07 | 4593 | ヘリオス | 7,157,974 | 7.27% | 280 | 282 | 264 | 265 | 3,931,900 | ▼ | -0.13% |
| 2025-03-11 | 4593 | ヘリオス | 7,041,774 | 7.15% | 262 | 284 | 257 | 278 | 2,653,100 | ▼ | -0.11% |
| 2025-03-12 | 4593 | ヘリオス | 7,084,674 | 7.20% | 295 | 298 | 276 | 276 | 2,633,900 | ▲ | 0.04% |
| 2025-03-21 | 4593 | ヘリオス | 7,197,374 | 7.10% | 287 | 288 | 279 | 279 | 1,076,200 | ▼ | -0.1% |
| 2025-03-26 | 4593 | ヘリオス | 7,182,574 | 7.09% | 276 | 283 | 269 | 273 | 1,065,300 | ▼ | -0% |
| 2025-04-01 | 4593 | ヘリオス | 7,264,674 | 7.17% | 270 | 276 | 267 | 271 | 1,293,700 | ▲ | 0.08% |
| 2025-04-03 | 4593 | ヘリオス | 7,152,774 | 7.06% | 200 | 223 | 196 | 218 | 4,171,500 | ▼ | -0.11% |
| 2025-04-04 | 4593 | ヘリオス | 6,592,174 | 6.51% | 213 | 225 | 209 | 224 | 2,981,700 | ▼ | -0.54% |
| 2025-04-07 | 4593 | ヘリオス | 6,550,874 | 6.46% | 209 | 211 | 194 | 196 | 2,814,600 | ▼ | -0.04% |
| 2025-04-09 | 4593 | ヘリオス | 6,686,274 | 6.60% | 230 | 234 | 214 | 224 | 2,326,800 | ▲ | 0.13% |
| 2025-04-10 | 4593 | ヘリオス | 6,650,174 | 6.56% | 248 | 250 | 230 | 236 | 2,704,900 | ▼ | -0.04% |
| 2025-04-14 | 4593 | ヘリオス | 6,808,674 | 6.72% | 257 | 284 | 255 | 274 | 4,117,700 | ▲ | 0.16% |
| 2025-04-16 | 4593 | ヘリオス | 6,928,874 | 6.84% | 278 | 281 | 265 | 269 | 2,155,000 | ▲ | 0.12% |
| 2025-04-18 | 4593 | ヘリオス | 7,424,574 | 7.33% | 283 | 316 | 283 | 306 | 8,231,700 | ▲ | 0.49% |
| 2025-04-22 | 4593 | ヘリオス | 7,620,074 | 7.51% | 282 | 284 | 266 | 278 | 3,769,000 | ▲ | 0.17% |
| 2025-04-23 | 4593 | ヘリオス | 7,579,574 | 7.47% | 283 | 356 | 273 | 312 | 35,685,900 | ▼ | -0.04% |
| 2025-04-24 | 4593 | ヘリオス | 7,693,674 | 7.58% | 314 | 334 | 300 | 303 | 15,010,500 | ▲ | 0.11% |
| 2025-04-25 | 4593 | ヘリオス | 7,480,174 | 7.37% | 300 | 334 | 298 | 325 | 10,470,200 | ▼ | -0.2% |
| 2025-04-28 | 4593 | ヘリオス | 7,595,574 | 7.48% | 330 | 331 | 312 | 320 | 8,866,000 | ▲ | 0.11% |
| 2025-04-30 | 4593 | ヘリオス | 7,680,474 | 7.56% | 325 | 341 | 321 | 323 | 8,484,900 | ▲ | 0.07% |
| 2025-05-01 | 4593 | ヘリオス | 7,770,774 | 7.65% | 320 | 333 | 315 | 320 | 4,793,600 | ▲ | 0.09% |
| 2025-05-08 | 4593 | ヘリオス | 7,604,574 | 7.49% | 315 | 324 | 308 | 323 | 3,120,100 | ▼ | -0.16% |
| 2025-05-09 | 4593 | ヘリオス | 7,625,774 | 7.51% | 323 | 326 | 315 | 322 | 2,582,800 | ▲ | 0.01% |
| 2025-05-12 | 4593 | ヘリオス | 7,763,074 | 7.65% | 320 | 322 | 303 | 303 | 2,338,900 | ▲ | 0.14% |
| 2025-05-13 | 4593 | ヘリオス | 7,708,574 | 7.59% | 308 | 329 | 307 | 321 | 4,492,900 | ▼ | -0.06% |
| 2025-05-14 | 4593 | ヘリオス | 7,736,574 | 7.62% | 333 | 335 | 318 | 320 | 5,172,400 | ▲ | 0.03% |
| 2025-05-16 | 4593 | ヘリオス | 7,705,974 | 7.59% | 336 | 352 | 330 | 348 | 6,258,500 | ▼ | -0.03% |
| 2025-05-22 | 4593 | ヘリオス | 7,568,174 | 7.45% | 346 | 357 | 346 | 350 | 2,239,100 | ▼ | -0.13% |
| 2025-05-28 | 4593 | ヘリオス | 7,500,874 | 7.39% | 346 | 379 | 337 | 373 | 4,335,200 | ▼ | -0.06% |
| 2025-05-29 | 4593 | ヘリオス | 7,513,674 | 7.40% | 372 | 385 | 365 | 375 | 6,421,100 | ▲ | 0.01% |
| 2025-05-30 | 4593 | ヘリオス | 7,391,374 | 7.28% | 385 | 455 | 384 | 455 | 21,004,800 | ▼ | -0.12% |
| 2025-06-03 | 4593 | ヘリオス | 7,441,374 | 7.33% | 535 | 567 | 435 | 435 | 21,156,100 | ▲ | 0.04% |
| 2025-06-04 | 4593 | ヘリオス | 4,926,974 | 4.85% | 447 | 467 | 426 | 430 | 17,578,000 | ▼ | -2.48% |
| 2024-07-22 | 4594 | ブライトパス | 375,000 | 0.52% | 66 | 66 | 63 | 64 | 2,034,500 | ▲ | 0.25% |
| 2024-07-25 | 4594 | ブライトパス | 451,300 | 0.63% | 63 | 67 | 62 | 64 | 3,351,400 | ▲ | 0.1% |
| 2024-07-29 | 4594 | ブライトパス | 410,400 | 0.57% | 66 | 70 | 63 | 68 | 3,896,400 | ▼ | -0.06% |
| 2024-07-31 | 4594 | ブライトパス | 468,100 | 0.65% | 69 | 72 | 66 | 71 | 3,734,600 | ▲ | 0.08% |
| 2024-08-02 | 4594 | ブライトパス | 378,100 | 0.53% | 70 | 70 | 63 | 64 | 4,902,800 | ▼ | -0.12% |
| 2024-08-05 | 4594 | ブライトパス | 309,500 | 0.43% | 59 | 60 | 43 | 45 | 7,795,800 | ▼ | -0.1% |
| 2024-03-01 | 4597 | ソレイジア | 1,985,439 | 1.13% | 37 | 38 | 36 | 37 | 1,959,200 | ▼ | -0.15% |
| 2024-03-06 | 4597 | ソレイジア | 2,128,039 | 1.22% | 36 | 38 | 36 | 38 | 2,099,000 | ▲ | 0.09% |
| 2024-03-08 | 4597 | ソレイジア | 2,069,539 | 1.18% | 37 | 38 | 36 | 37 | 2,251,300 | ▼ | -0.04% |
| 2024-03-19 | 4597 | ソレイジア | 1,805,039 | 1.03% | 37 | 39 | 36 | 38 | 2,568,300 | ▼ | -0.14% |
| 2024-03-25 | 4597 | ソレイジア | 1,954,839 | 1.12% | 34 | 34 | 32 | 32 | 5,324,100 | ▲ | 0.09% |
| 2024-03-27 | 4597 | ソレイジア | 1,907,039 | 1.09% | 31 | 31 | 30 | 30 | 2,470,300 | ▼ | -0.03% |
| 2024-04-05 | 4597 | ソレイジア | 1,721,539 | 0.98% | 28 | 30 | 27 | 29 | 4,534,000 | ▼ | -0.11% |
| 2024-04-09 | 4597 | ソレイジア | 1,770,639 | 1.01% | 28 | 30 | 28 | 30 | 5,062,700 | ▲ | 0.03% |
| 2024-04-10 | 4597 | ソレイジア | 1,735,139 | 0.99% | 30 | 30 | 28 | 30 | 3,034,400 | ▼ | -0.02% |
| 2024-04-11 | 4597 | ソレイジア | 1,888,339 | 1.08% | 29 | 30 | 28 | 29 | 2,362,100 | ▲ | 0.09% |
| 2024-04-16 | 4597 | ソレイジア | 1,948,439 | 1.11% | 27 | 27 | 26 | 27 | 4,514,000 | ▲ | 0.03% |
| 2024-04-17 | 4597 | ソレイジア | 1,916,739 | 1.09% | 26 | 26 | 25 | 25 | 5,141,300 | ▼ | -0.02% |
| 2024-04-22 | 4597 | ソレイジア | 1,697,439 | 0.93% | 25 | 26 | 24 | 26 | 3,365,600 | ▼ | -0.16% |
| 2024-05-20 | 4597 | ソレイジア | 1,570,739 | 0.86% | 27 | 29 | 26 | 27 | 6,030,400 | ▼ | -0.07% |
| 2024-05-22 | 4597 | ソレイジア | 1,544,839 | 0.79% | 27 | 28 | 26 | 28 | 3,085,500 | ▼ | -0.06% |
| 2024-05-23 | 4597 | ソレイジア | 1,552,139 | 0.80% | 28 | 29 | 27 | 27 | 3,333,800 | ▲ | 0.01% |
| 2024-05-24 | 4597 | ソレイジア | 1,537,939 | 0.79% | 27 | 29 | 27 | 29 | 4,866,800 | ▼ | -0.01% |
| 2024-05-28 | 4597 | ソレイジア | 1,556,239 | 0.80% | 29 | 31 | 28 | 29 | 3,964,400 | ▲ | 0.01% |
| 2024-05-30 | 4597 | ソレイジア | 1,519,939 | 0.78% | 27 | 28 | 27 | 27 | 3,309,500 | ▼ | -0.02% |
| 2024-05-31 | 4597 | ソレイジア | 1,277,539 | 0.66% | 28 | 28 | 26 | 28 | 4,271,100 | ▼ | -0.12% |
| 2024-06-11 | 4597 | ソレイジア | 165,939 | 0.08% | 27 | 28 | 26 | 27 | 6,151,900 | ▼ | -0.58% |
| 2024-07-23 | 4597 | ソレイジア | 1,571,639 | 0.78% | 33 | 45 | 33 | 41 | 75,873,400 | ▲ | 0.78% |
| 2024-07-24 | 4597 | ソレイジア | 2,708,739 | 1.35% | 42 | 43 | 37 | 41 | 49,585,200 | ▲ | 0.57% |
| 2024-07-25 | 4597 | ソレイジア | 4,100,439 | 2.05% | 47 | 57 | 42 | 45 | 115,697,000 | ▲ | 0.69% |
| 2024-07-26 | 4597 | ソレイジア | 5,202,539 | 2.60% | 44 | 48 | 40 | 41 | 60,555,900 | ▲ | 0.55% |
| 2024-07-29 | 4597 | ソレイジア | 4,464,639 | 2.23% | 44 | 59 | 43 | 59 | 90,105,700 | ▼ | -0.37% |
| 2024-08-01 | 4597 | ソレイジア | 4,672,739 | 2.33% | 63 | 64 | 59 | 61 | 40,488,600 | ▲ | 0.1% |
| 2024-08-02 | 4597 | ソレイジア | 3,592,439 | 1.79% | 56 | 59 | 48 | 52 | 61,099,800 | ▼ | -0.54% |
| 2024-08-05 | 4597 | ソレイジア | 2,549,939 | 1.27% | 46 | 53 | 39 | 39 | 53,975,400 | ▼ | -0.52% |
| 2024-08-06 | 4597 | ソレイジア | 3,786,039 | 1.89% | 46 | 52 | 43 | 49 | 44,135,300 | ▲ | 0.61% |
| 2024-08-07 | 4597 | ソレイジア | 4,157,239 | 2.07% | 49 | 55 | 47 | 51 | 49,519,500 | ▲ | 0.17% |
| 2024-08-08 | 4597 | ソレイジア | 6,333,839 | 3.16% | 51 | 55 | 49 | 50 | 40,449,400 | ▲ | 1.09% |
| 2024-08-09 | 4597 | ソレイジア | 6,772,239 | 3.38% | 51 | 53 | 43 | 45 | 47,421,600 | ▲ | 0.21% |
| 2024-08-13 | 4597 | ソレイジア | 5,474,539 | 2.73% | 46 | 52 | 44 | 50 | 28,540,300 | ▼ | -0.64% |
| 2024-08-14 | 4597 | ソレイジア | 6,128,039 | 3.06% | 51 | 53 | 47 | 49 | 33,397,100 | ▲ | 0.33% |
| 2024-08-15 | 4597 | ソレイジア | 3,216,139 | 1.60% | 48 | 65 | 47 | 58 | 115,783,000 | ▼ | -1.46% |
| 2024-08-16 | 4597 | ソレイジア | 4,045,039 | 2.02% | 59 | 62 | 55 | 59 | 80,003,200 | ▲ | 0.41% |
| 2024-08-19 | 4597 | ソレイジア | 5,420,439 | 2.71% | 61 | 69 | 53 | 55 | 108,796,000 | ▲ | 0.69% |
| 2024-08-20 | 4597 | ソレイジア | 5,879,439 | 2.94% | 57 | 58 | 52 | 56 | 37,760,000 | ▲ | 0.23% |
| 2024-08-21 | 4597 | ソレイジア | 5,785,839 | 2.65% | 54 | 55 | 51 | 53 | 22,156,400 | ▼ | -0.29% |
| 2024-08-23 | 4597 | ソレイジア | 6,144,439 | 2.81% | 61 | 61 | 54 | 55 | 43,502,900 | ▲ | 0.16% |
| 2024-09-02 | 4597 | ソレイジア | 6,399,939 | 2.93% | 50 | 51 | 46 | 48 | 15,261,600 | ▼ | -0.1% |
| 2024-09-03 | 4597 | ソレイジア | 6,134,639 | 2.81% | 46 | 50 | 46 | 48 | 13,076,600 | ▼ | -0.12% |
| 2024-09-04 | 4597 | ソレイジア | 6,339,639 | 2.90% | 46 | 48 | 45 | 45 | 16,374,200 | ▲ | 0.08% |
| 2024-09-05 | 4597 | ソレイジア | 7,059,039 | 3.23% | 45 | 47 | 43 | 46 | 18,449,500 | ▲ | 0.33% |
| 2024-09-06 | 4597 | ソレイジア | 8,497,339 | 3.89% | 45 | 46 | 42 | 42 | 13,899,800 | ▲ | 0.66% |
| 2024-09-09 | 4597 | ソレイジア | 7,520,139 | 3.44% | 40 | 46 | 38 | 45 | 16,958,900 | ▼ | -0.45% |
| 2024-09-11 | 4597 | ソレイジア | 9,055,039 | 4.15% | 44 | 45 | 40 | 42 | 12,675,800 | ▲ | 0.71% |
| 2024-09-12 | 4597 | ソレイジア | 9,217,339 | 4.22% | 42 | 43 | 41 | 42 | 9,406,500 | ▲ | 0.06% |
| 2024-09-18 | 4597 | ソレイジア | 9,702,839 | 4.44% | 45 | 50 | 45 | 48 | 26,752,100 | ▲ | 0.22% |
| 2024-09-19 | 4597 | ソレイジア | 10,323,739 | 4.73% | 47 | 49 | 46 | 49 | 10,750,200 | ▲ | 0.29% |
| 2024-09-24 | 4597 | ソレイジア | 11,013,539 | 5.04% | 47 | 47 | 44 | 45 | 8,311,200 | ▲ | 0.3% |
| 2024-09-25 | 4597 | ソレイジア | 12,838,939 | 5.88% | 44 | 54 | 43 | 49 | 35,454,000 | ▲ | 0.83% |
| 2024-09-27 | 4597 | ソレイジア | 12,618,939 | 5.78% | 48 | 49 | 46 | 47 | 11,509,200 | ▼ | -0.09% |
| 2024-09-30 | 4597 | ソレイジア | 11,284,839 | 5.17% | 42 | 47 | 41 | 45 | 18,130,100 | ▼ | -0.61% |
| 2024-10-01 | 4597 | ソレイジア | 11,015,839 | 5.04% | 45 | 46 | 44 | 44 | 3,990,900 | ▼ | -0.12% |
| 2024-10-03 | 4597 | ソレイジア | 10,778,439 | 4.94% | 44 | 45 | 43 | 44 | 7,919,600 | ▼ | -0.09% |
| 2024-10-08 | 4597 | ソレイジア | 11,468,339 | 5.25% | 45 | 45 | 43 | 44 | 5,487,200 | ▲ | 0.3% |
| 2024-10-09 | 4597 | ソレイジア | 11,678,739 | 5.35% | 44 | 45 | 43 | 44 | 3,141,000 | ▲ | 0.09% |
| 2024-10-10 | 4597 | ソレイジア | 12,357,839 | 5.66% | 43 | 43 | 41 | 42 | 5,687,900 | ▲ | 0.31% |
| 2024-10-11 | 4597 | ソレイジア | 13,087,139 | 5.99% | 42 | 42 | 40 | 40 | 6,571,100 | ▲ | 0.33% |
| 2024-10-16 | 4597 | ソレイジア | 12,757,639 | 5.84% | 40 | 42 | 39 | 41 | 4,941,100 | ▼ | -0.15% |
| 2024-10-18 | 4597 | ソレイジア | 12,114,939 | 5.55% | 40 | 42 | 40 | 42 | 4,563,900 | ▼ | -0.29% |
| 2024-10-21 | 4597 | ソレイジア | 11,517,539 | 5.27% | 41 | 43 | 40 | 42 | 6,187,200 | ▼ | -0.28% |
| 2024-10-23 | 4597 | ソレイジア | 10,681,439 | 4.89% | 41 | 42 | 40 | 41 | 6,593,300 | ▼ | -0.37% |
| 2024-10-25 | 4597 | ソレイジア | 11,972,539 | 5.48% | 42 | 43 | 40 | 41 | 10,039,700 | ▲ | 0.59% |
| 2024-10-28 | 4597 | ソレイジア | 11,523,839 | 5.28% | 40 | 42 | 40 | 41 | 3,669,400 | ▼ | -0.2% |
| 2024-10-29 | 4597 | ソレイジア | 10,570,739 | 4.84% | 41 | 43 | 41 | 42 | 9,898,800 | ▼ | -0.44% |
| 2024-10-30 | 4597 | ソレイジア | 9,687,939 | 4.44% | 42 | 46 | 42 | 45 | 6,229,700 | ▼ | -0.39% |
| 2024-10-31 | 4597 | ソレイジア | 11,141,939 | 5.10% | 46 | 50 | 44 | 44 | 20,561,100 | ▲ | 0.65% |
| 2024-11-01 | 4597 | ソレイジア | 10,381,039 | 4.75% | 44 | 46 | 43 | 46 | 10,217,500 | ▼ | -0.34% |
| 2024-11-05 | 4597 | ソレイジア | 11,012,839 | 5.04% | 47 | 49 | 46 | 46 | 9,426,200 | ▲ | 0.29% |
| 2024-11-06 | 4597 | ソレイジア | 11,378,239 | 5.21% | 48 | 48 | 46 | 48 | 8,986,500 | ▲ | 0.16% |
| 2024-11-07 | 4597 | ソレイジア | 11,564,539 | 5.30% | 48 | 49 | 46 | 47 | 7,160,400 | ▲ | 0.08% |
| 2024-11-08 | 4597 | ソレイジア | 10,762,139 | 4.93% | 46 | 46 | 44 | 46 | 14,676,300 | ▼ | -0.37% |
| 2024-11-13 | 4597 | ソレイジア | 9,679,539 | 4.43% | 45 | 46 | 43 | 44 | 12,840,500 | ▼ | -0.5% |
| 2024-11-14 | 4597 | ソレイジア | 9,182,639 | 4.20% | 45 | 46 | 44 | 45 | 12,329,300 | ▼ | -0.22% |
| 2024-11-19 | 4597 | ソレイジア | 8,983,939 | 4.11% | 45 | 45 | 43 | 44 | 7,089,200 | ▼ | -0.08% |
| 2024-11-20 | 4597 | ソレイジア | 8,500,139 | 3.89% | 44 | 45 | 43 | 44 | 5,740,400 | ▼ | -0.22% |
| 2024-11-22 | 4597 | ソレイジア | 7,409,139 | 3.39% | 45 | 52 | 45 | 50 | 23,929,300 | ▼ | -0.5% |
| 2024-11-25 | 4597 | ソレイジア | 8,646,939 | 3.95% | 51 | 54 | 49 | 53 | 19,840,300 | ▲ | 0.56% |
| 2024-11-26 | 4597 | ソレイジア | 9,889,239 | 4.52% | 54 | 56 | 50 | 52 | 20,541,900 | ▲ | 0.56% |
| 2024-11-27 | 4597 | ソレイジア | 10,585,239 | 4.84% | 54 | 54 | 50 | 53 | 21,343,500 | ▲ | 0.32% |
| 2024-11-28 | 4597 | ソレイジア | 9,149,239 | 4.19% | 53 | 59 | 53 | 57 | 45,230,600 | ▼ | -0.64% |
| 2024-11-29 | 4597 | ソレイジア | 10,169,339 | 4.65% | 57 | 59 | 53 | 53 | 36,371,700 | ▲ | 0.46% |
| 2024-12-02 | 4597 | ソレイジア | 9,494,839 | 4.34% | 52 | 53 | 49 | 50 | 28,676,700 | ▼ | -0.31% |
| 2024-12-03 | 4597 | ソレイジア | 10,723,839 | 4.91% | 48 | 52 | 47 | 50 | 32,434,100 | ▲ | 0.57% |
| 2024-12-05 | 4597 | ソレイジア | 10,672,439 | 4.88% | 46 | 47 | 44 | 44 | 10,632,500 | ▼ | -0.03% |
| 2024-12-06 | 4597 | ソレイジア | 10,014,739 | 4.58% | 44 | 45 | 42 | 44 | 21,073,800 | ▼ | -0.29% |
| 2024-12-09 | 4597 | ソレイジア | 9,748,239 | 4.46% | 46 | 48 | 45 | 45 | 19,988,500 | ▼ | -0.12% |
| 2024-12-10 | 4597 | ソレイジア | 10,309,939 | 4.72% | 45 | 46 | 44 | 45 | 13,997,500 | ▲ | 0.25% |
| 2024-12-12 | 4597 | ソレイジア | 10,783,339 | 4.93% | 44 | 46 | 43 | 43 | 13,942,000 | ▲ | 0.2% |
| 2024-12-13 | 4597 | ソレイジア | 10,472,939 | 4.79% | 44 | 45 | 43 | 45 | 8,315,200 | ▼ | -0.13% |
| 2024-12-16 | 4597 | ソレイジア | 10,683,939 | 4.89% | 44 | 44 | 42 | 43 | 9,241,900 | ▲ | 0.09% |
| 2024-12-17 | 4597 | ソレイジア | 10,293,439 | 4.71% | 42 | 43 | 41 | 43 | 13,648,500 | ▼ | -0.17% |
| 2024-12-18 | 4597 | ソレイジア | 10,808,639 | 4.94% | 42 | 43 | 41 | 41 | 17,442,600 | ▲ | 0.23% |
| 2024-12-19 | 4597 | ソレイジア | 10,542,239 | 4.82% | 42 | 43 | 41 | 42 | 21,028,300 | ▼ | -0.12% |
| 2024-12-23 | 4597 | ソレイジア | 9,983,239 | 4.57% | 41 | 42 | 38 | 39 | 17,919,400 | ▼ | -0.25% |
| 2024-12-24 | 4597 | ソレイジア | 10,128,739 | 4.63% | 39 | 40 | 37 | 37 | 18,161,500 | ▲ | 0.05% |
| 2024-12-25 | 4597 | ソレイジア | 10,272,739 | 4.70% | 37 | 38 | 36 | 36 | 15,010,600 | ▲ | 0.07% |
| 2024-12-27 | 4597 | ソレイジア | 9,469,439 | 4.33% | 37 | 39 | 37 | 37 | 9,181,900 | ▼ | -0.37% |
| 2024-12-30 | 4597 | ソレイジア | 9,026,639 | 4.13% | 33 | 37 | 32 | 36 | 11,877,700 | ▼ | -0.2% |
| 2025-01-07 | 4597 | ソレイジア | 9,340,939 | 4.27% | 38 | 39 | 36 | 38 | 6,533,400 | ▲ | 0.13% |
| 2025-01-10 | 4597 | ソレイジア | 9,621,439 | 4.40% | 37 | 39 | 37 | 37 | 4,023,800 | ▲ | 0.13% |
| 2025-01-14 | 4597 | ソレイジア | 8,588,339 | 3.93% | 37 | 37 | 35 | 35 | 8,587,200 | ▼ | -0.47% |
| 2025-01-15 | 4597 | ソレイジア | 9,127,539 | 4.18% | 35 | 36 | 34 | 35 | 6,014,700 | ▲ | 0.24% |
| 2025-01-16 | 4597 | ソレイジア | 9,241,239 | 4.23% | 34 | 36 | 33 | 33 | 8,067,600 | ▲ | 0.05% |
| 2025-01-20 | 4597 | ソレイジア | 8,625,539 | 3.95% | 33 | 36 | 33 | 35 | 9,491,200 | ▼ | -0.28% |
| 2025-01-23 | 4597 | ソレイジア | 7,896,739 | 3.61% | 35 | 36 | 33 | 34 | 7,283,100 | ▼ | -0.34% |
| 2025-01-27 | 4597 | ソレイジア | 7,273,339 | 3.32% | 35 | 42 | 35 | 39 | 23,415,100 | ▼ | -0.29% |
| 2025-01-28 | 4597 | ソレイジア | 7,431,239 | 3.40% | 39 | 39 | 37 | 37 | 10,392,100 | ▲ | 0.08% |
| 2025-01-29 | 4597 | ソレイジア | 7,047,639 | 3.22% | 38 | 41 | 38 | 39 | 12,569,700 | ▼ | -0.17% |
| 2025-01-30 | 4597 | ソレイジア | 7,255,339 | 3.32% | 38 | 39 | 36 | 37 | 12,763,500 | ▲ | 0.09% |
| 2025-01-31 | 4597 | ソレイジア | 7,913,139 | 3.62% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.3% |
| 2025-01-31 | 4597 | ソレイジア | 7,913,139 | 3.62% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.3% |
| 2025-02-04 | 4597 | ソレイジア | 7,179,539 | 3.28% | 36 | 37 | 35 | 36 | 8,587,300 | ▼ | -0.34% |
| 2025-02-04 | 4597 | ソレイジア | 7,179,539 | 3.28% | 36 | 37 | 35 | 36 | 8,587,300 | ▼ | -0.34% |
| 2025-02-05 | 4597 | ソレイジア | 7,276,839 | 3.33% | 36 | 38 | 36 | 37 | 5,327,600 | ▲ | 0.05% |
| 2025-02-05 | 4597 | ソレイジア | 7,276,839 | 3.33% | 36 | 38 | 36 | 37 | 5,327,600 | ▲ | 0.05% |
| 2025-02-07 | 4597 | ソレイジア | 7,172,239 | 3.28% | 37 | 38 | 37 | 37 | 5,867,900 | ▼ | -0.05% |
| 2025-02-07 | 4597 | ソレイジア | 7,172,239 | 3.28% | 37 | 38 | 37 | 37 | 5,867,900 | ▼ | -0.05% |
| 2025-02-10 | 4597 | ソレイジア | 6,420,439 | 2.93% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.34% |
| 2025-02-10 | 4597 | ソレイジア | 6,420,439 | 2.93% | 37 | 40 | 37 | 39 | 8,962,900 | ▼ | -0.34% |
| 2025-02-13 | 4597 | ソレイジア | 6,228,539 | 2.85% | 38 | 39 | 37 | 39 | 5,029,900 | ▼ | -0.08% |
| 2025-02-13 | 4597 | ソレイジア | 6,228,539 | 2.85% | 38 | 39 | 37 | 39 | 5,029,900 | ▼ | -0.08% |
| 2025-02-14 | 4597 | ソレイジア | 6,053,839 | 2.77% | 38 | 41 | 38 | 40 | 7,443,800 | ▼ | -0.08% |
| 2025-02-17 | 4597 | ソレイジア | 6,324,639 | 2.89% | 39 | 40 | 38 | 39 | 5,110,100 | ▲ | 0.12% |
| 2025-02-20 | 4597 | ソレイジア | 5,932,139 | 2.71% | 36 | 38 | 36 | 37 | 4,179,500 | ▼ | -0.18% |
| 2025-02-21 | 4597 | ソレイジア | 5,886,539 | 2.69% | 36 | 38 | 36 | 37 | 3,206,500 | ▼ | -0.02% |
| 2025-03-03 | 4597 | ソレイジア | 5,316,239 | 2.43% | 35 | 38 | 34 | 37 | 6,307,700 | ▼ | -0.25% |
| 2025-03-04 | 4597 | ソレイジア | 5,161,139 | 2.36% | 36 | 37 | 35 | 36 | 6,289,900 | ▼ | -0.07% |
| 2025-03-06 | 4597 | ソレイジア | 4,954,139 | 2.26% | 37 | 37 | 35 | 35 | 3,182,000 | ▼ | -0.1% |
| 2025-03-12 | 4597 | ソレイジア | 4,533,339 | 2.07% | 36 | 38 | 36 | 37 | 4,883,300 | ▼ | -0.18% |
| 2025-03-13 | 4597 | ソレイジア | 4,236,439 | 1.93% | 37 | 38 | 36 | 38 | 3,119,800 | ▼ | -0.13% |
| 2025-03-14 | 4597 | ソレイジア | 3,563,239 | 1.63% | 37 | 42 | 37 | 41 | 10,899,700 | ▼ | -0.3% |
| 2025-03-17 | 4597 | ソレイジア | 3,403,839 | 1.55% | 40 | 40 | 38 | 39 | 6,224,300 | ▼ | -0.07% |
| 2025-03-21 | 4597 | ソレイジア | 3,616,639 | 1.65% | 43 | 44 | 40 | 41 | 14,230,100 | ▲ | 0.09% |
| 2025-03-25 | 4597 | ソレイジア | 3,073,139 | 1.40% | 38 | 39 | 37 | 39 | 7,003,900 | ▼ | -0.25% |
| 2025-03-26 | 4597 | ソレイジア | 3,045,939 | 1.39% | 38 | 39 | 38 | 38 | 1,822,900 | ▼ | -0.01% |
| 2025-03-27 | 4597 | ソレイジア | 2,788,439 | 1.27% | 38 | 39 | 36 | 36 | 6,476,900 | ▼ | -0.11% |
| 2025-03-31 | 4597 | ソレイジア | 2,482,139 | 1.13% | 37 | 38 | 35 | 36 | 6,069,900 | ▼ | -0.14% |
| 2025-04-03 | 4597 | ソレイジア | 2,210,439 | 1.01% | 34 | 35 | 33 | 33 | 6,831,200 | ▼ | -0.11% |
| 2025-04-04 | 4597 | ソレイジア | 1,725,739 | 0.78% | 32 | 34 | 30 | 31 | 10,433,200 | ▼ | -0.23% |
| 2025-04-07 | 4597 | ソレイジア | 1,852,739 | 0.84% | 27 | 31 | 27 | 27 | 7,200,000 | ▲ | 0.05% |
| 2025-04-10 | 4597 | ソレイジア | 2,065,839 | 0.94% | 33 | 34 | 31 | 32 | 5,477,900 | ▲ | 0.09% |
| 2025-04-17 | 4597 | ソレイジア | 1,947,939 | 0.89% | 33 | 34 | 32 | 33 | 2,125,500 | ▼ | -0.04% |
| 2025-04-30 | 4597 | ソレイジア | 1,729,139 | 0.79% | 33 | 33 | 32 | 33 | 2,311,400 | ▼ | -0.09% |
| 2025-05-13 | 4597 | ソレイジア | 1,502,739 | 0.68% | 32 | 33 | 31 | 32 | 4,148,400 | ▼ | -0.1% |
| 2025-05-22 | 4597 | ソレイジア | 1,097,339 | 0.49% | 31 | 31 | 30 | 31 | 2,661,300 | ▼ | -0.19% |
| 2025-05-23 | 4597 | ソレイジア | 1,378,139 | 0.62% | 31 | 31 | 29 | 30 | 5,257,800 | ▲ | 0.13% |
| 2025-05-27 | 4597 | ソレイジア | 1,073,939 | 0.48% | 30 | 31 | 29 | 30 | 3,961,400 | ▼ | -0.14% |
| 2025-05-28 | 4597 | ソレイジア | 1,188,139 | 0.54% | 30 | 31 | 29 | 30 | 3,573,500 | ▲ | 0.06% |
| 2025-05-30 | 4597 | ソレイジア | 1,031,039 | 0.46% | 30 | 32 | 30 | 31 | 3,599,800 | ▼ | -0.08% |
| 2024-03-05 | 4598 | デルタフライ | 415,000 | 5.04% | 830 | 830 | 807 | 815 | 221,100 | ▲ | 0.15% |
| 2024-03-06 | 4598 | デルタフライ | 407,900 | 4.95% | 815 | 839 | 815 | 839 | 111,000 | ▼ | -0.08% |
| 2024-03-08 | 4598 | デルタフライ | 393,600 | 4.78% | 823 | 853 | 823 | 840 | 113,500 | ▼ | -0.16% |
| 2024-03-11 | 4598 | デルタフライ | 384,700 | 4.67% | 825 | 839 | 815 | 824 | 95,600 | ▼ | -0.11% |
| 2024-03-12 | 4598 | デルタフライ | 371,000 | 4.50% | 852 | 862 | 818 | 833 | 136,900 | ▼ | -0.16% |
| 2024-03-13 | 4598 | デルタフライ | 363,300 | 4.41% | 840 | 845 | 819 | 821 | 70,000 | ▼ | -0.08% |
| 2024-03-14 | 4598 | デルタフライ | 360,200 | 4.37% | 830 | 836 | 821 | 828 | 48,300 | ▼ | -0.04% |
| 2024-03-15 | 4598 | デルタフライ | 348,200 | 4.23% | 823 | 848 | 815 | 844 | 96,300 | ▼ | -0.13% |
| 2024-03-18 | 4598 | デルタフライ | 332,600 | 4.04% | 844 | 875 | 842 | 870 | 112,200 | ▼ | -0.19% |
| 2024-03-19 | 4598 | デルタフライ | 339,700 | 4.12% | 861 | 876 | 847 | 870 | 145,400 | ▲ | 0.08% |
| 2024-03-22 | 4598 | デルタフライ | 350,600 | 4.26% | 900 | 900 | 870 | 880 | 165,200 | ▲ | 0.13% |
| 2024-03-25 | 4598 | デルタフライ | 358,500 | 4.35% | 868 | 875 | 854 | 858 | 122,300 | ▲ | 0.08% |
| 2024-03-27 | 4598 | デルタフライ | 353,800 | 4.29% | 837 | 850 | 828 | 830 | 108,500 | ▼ | -0.05% |
| 2024-03-28 | 4598 | デルタフライ | 354,000 | 4.30% | 831 | 843 | 826 | 830 | 80,800 | ▲ | 0% |
| 2024-03-29 | 4598 | デルタフライ | 353,200 | 4.29% | 835 | 848 | 826 | 842 | 106,900 | ▼ | -0% |
| 2024-04-01 | 4598 | デルタフライ | 354,400 | 4.30% | 850 | 850 | 829 | 830 | 79,200 | ▲ | 0% |
| 2024-04-05 | 4598 | デルタフライ | 345,700 | 4.20% | 805 | 825 | 803 | 825 | 106,300 | ▼ | -0.09% |
| 2024-04-08 | 4598 | デルタフライ | 335,900 | 4.08% | 819 | 819 | 802 | 808 | 118,400 | ▼ | -0.12% |
| 2024-04-09 | 4598 | デルタフライ | 328,200 | 3.98% | 833 | 856 | 827 | 847 | 228,600 | ▼ | -0.1% |
| 2024-04-11 | 4598 | デルタフライ | 319,700 | 3.88% | 815 | 827 | 815 | 821 | 54,000 | ▼ | -0.1% |
| 2024-04-17 | 4598 | デルタフライ | 323,100 | 3.92% | 816 | 820 | 805 | 805 | 71,900 | ▲ | 0.04% |
| 2024-04-19 | 4598 | デルタフライ | 344,500 | 4.18% | 812 | 817 | 792 | 794 | 226,500 | ▲ | 0.25% |
| 2024-04-23 | 4598 | デルタフライ | 346,700 | 4.21% | 808 | 817 | 799 | 812 | 67,900 | ▲ | 0.03% |
| 2024-04-25 | 4598 | デルタフライ | 355,200 | 4.31% | 803 | 808 | 800 | 801 | 61,800 | ▲ | 0.09% |
| 2024-04-26 | 4598 | デルタフライ | 370,700 | 4.50% | 798 | 804 | 772 | 778 | 292,300 | ▲ | 0.19% |
| 2024-05-01 | 4598 | デルタフライ | 368,200 | 4.47% | 735 | 747 | 717 | 730 | 202,400 | ▼ | -0.03% |
| 2024-05-09 | 4598 | デルタフライ | 359,400 | 4.36% | 725 | 731 | 715 | 719 | 90,200 | ▼ | -0.1% |
| 2024-05-14 | 4598 | デルタフライ | 349,600 | 4.24% | 713 | 744 | 713 | 740 | 69,300 | ▼ | -0.12% |
| 2024-05-15 | 4598 | デルタフライ | 338,100 | 4.10% | 737 | 745 | 713 | 715 | 134,900 | ▼ | -0.14% |
| 2024-05-17 | 4598 | デルタフライ | 336,400 | 4.08% | 555 | 625 | 542 | 588 | 846,700 | ▼ | -0.01% |
| 2024-05-20 | 4598 | デルタフライ | 324,800 | 3.94% | 583 | 632 | 569 | 600 | 256,300 | ▼ | -0.14% |
| 2024-05-21 | 4598 | デルタフライ | 330,600 | 4.01% | 610 | 639 | 606 | 622 | 207,200 | ▲ | 0.06% |
| 2024-05-22 | 4598 | デルタフライ | 339,600 | 4.12% | 616 | 616 | 559 | 560 | 410,600 | ▲ | 0.11% |
| 2024-05-23 | 4598 | デルタフライ | 325,700 | 3.95% | 565 | 565 | 506 | 517 | 516,300 | ▼ | -0.16% |
| 2024-05-27 | 4598 | デルタフライ | 304,500 | 3.69% | 495 | 498 | 451 | 480 | 542,500 | ▼ | -0.26% |
| 2024-05-29 | 4598 | デルタフライ | 295,000 | 3.58% | 505 | 507 | 475 | 480 | 194,800 | ▼ | -0.1% |
| 2024-05-31 | 4598 | デルタフライ | 286,300 | 3.47% | 481 | 530 | 481 | 526 | 220,100 | ▼ | -0.1% |
| 2024-06-03 | 4598 | デルタフライ | 275,400 | 3.34% | 517 | 538 | 511 | 520 | 132,400 | ▼ | -0.13% |
| 2024-06-04 | 4598 | デルタフライ | 264,400 | 3.21% | 521 | 547 | 521 | 534 | 101,000 | ▼ | -0.12% |
| 2024-06-07 | 4598 | デルタフライ | 271,900 | 3.30% | 516 | 538 | 513 | 538 | 100,200 | ▲ | 0.08% |
| 2024-06-10 | 4598 | デルタフライ | 270,100 | 3.28% | 536 | 555 | 530 | 554 | 69,600 | ▼ | -0.02% |
| 2024-06-12 | 4598 | デルタフライ | 262,300 | 3.18% | 552 | 565 | 552 | 555 | 55,000 | ▼ | -0.09% |
| 2024-06-14 | 4598 | デルタフライ | 243,500 | 2.95% | 558 | 576 | 545 | 559 | 140,500 | ▼ | -0.23% |
| 2024-06-17 | 4598 | デルタフライ | 202,400 | 2.45% | 552 | 566 | 536 | 563 | 118,700 | ▼ | -0.5% |
| 2024-06-18 | 4598 | デルタフライ | 157,000 | 1.90% | 563 | 577 | 548 | 572 | 111,800 | ▼ | -0.55% |
| 2024-06-19 | 4598 | デルタフライ | 153,500 | 1.86% | 562 | 577 | 558 | 558 | 94,300 | ▼ | -0.03% |
| 2024-06-20 | 4598 | デルタフライ | 166,500 | 2.02% | 578 | 585 | 534 | 534 | 415,400 | ▲ | 0.15% |
| 2024-06-25 | 4598 | デルタフライ | 161,700 | 1.96% | 533 | 555 | 527 | 543 | 99,800 | ▼ | -0.06% |
| 2024-06-26 | 4598 | デルタフライ | 153,400 | 1.86% | 548 | 569 | 548 | 566 | 111,600 | ▼ | -0.09% |
| 2024-06-27 | 4598 | デルタフライ | 146,900 | 1.78% | 566 | 629 | 562 | 592 | 701,100 | ▼ | -0.08% |
| 2024-06-28 | 4598 | デルタフライ | 167,300 | 2.03% | 584 | 652 | 582 | 644 | 572,800 | ▲ | 0.24% |
| 2024-07-01 | 4598 | デルタフライ | 187,400 | 2.27% | 635 | 643 | 615 | 631 | 390,000 | ▲ | 0.24% |
| 2024-07-02 | 4598 | デルタフライ | 193,600 | 2.35% | 624 | 668 | 616 | 625 | 327,900 | ▲ | 0.08% |
| 2024-07-04 | 4598 | デルタフライ | 212,900 | 2.58% | 673 | 686 | 603 | 610 | 627,300 | ▲ | 0.23% |
| 2024-07-05 | 4598 | デルタフライ | 205,100 | 2.49% | 608 | 640 | 599 | 605 | 320,200 | ▼ | -0.08% |
| 2024-07-05 | 4598 | デルタフライ | 205,100 | 2.49% | 608 | 640 | 599 | 605 | 320,200 | ▼ | -0.08% |
| 2024-07-09 | 4598 | デルタフライ | 197,400 | 2.39% | 614 | 617 | 601 | 607 | 65,300 | ▼ | -0.1% |
| 2024-07-11 | 4598 | デルタフライ | 187,900 | 2.28% | 623 | 629 | 611 | 618 | 99,200 | ▼ | -0.11% |
| 2024-07-12 | 4598 | デルタフライ | 177,100 | 2.15% | 615 | 644 | 612 | 621 | 204,400 | ▼ | -0.12% |
| 2024-07-17 | 4598 | デルタフライ | 166,600 | 2.02% | 655 | 677 | 647 | 677 | 179,600 | ▼ | -0.12% |
| 2024-07-18 | 4598 | デルタフライ | 162,800 | 1.97% | 667 | 673 | 645 | 654 | 146,600 | ▼ | -0.05% |
| 2024-07-19 | 4598 | デルタフライ | 164,600 | 2.00% | 649 | 653 | 629 | 631 | 139,100 | ▲ | 0.03% |
| 2024-07-22 | 4598 | デルタフライ | 162,700 | 1.97% | 628 | 629 | 604 | 606 | 140,100 | ▼ | -0.03% |
| 2024-07-23 | 4598 | デルタフライ | 153,300 | 1.86% | 608 | 623 | 605 | 614 | 91,600 | ▼ | -0.1% |
| 2024-07-24 | 4598 | デルタフライ | 156,800 | 1.90% | 617 | 629 | 606 | 617 | 127,200 | ▲ | 0.03% |
| 2024-07-25 | 4598 | デルタフライ | 138,800 | 1.68% | 607 | 621 | 602 | 602 | 117,300 | ▼ | -0.21% |
| 2024-07-29 | 4598 | デルタフライ | 140,400 | 1.70% | 624 | 627 | 606 | 606 | 92,800 | ▲ | 0.02% |
| 2024-07-30 | 4598 | デルタフライ | 110,400 | 1.34% | 604 | 611 | 580 | 611 | 128,100 | ▼ | -0.35% |
| 2024-08-01 | 4598 | デルタフライ | 103,700 | 1.26% | 598 | 600 | 565 | 578 | 196,500 | ▼ | -0.08% |
| 2024-08-05 | 4598 | デルタフライ | 86,100 | 1.04% | 463 | 497 | 445 | 445 | 374,000 | ▼ | -0.21% |
| 2024-08-06 | 4598 | デルタフライ | 66,500 | 0.80% | 469 | 506 | 452 | 469 | 380,500 | ▼ | -0.24% |
| 2024-08-07 | 4598 | デルタフライ | 60,800 | 0.73% | 461 | 525 | 461 | 512 | 255,500 | ▼ | -0.07% |
| 2024-08-09 | 4598 | デルタフライ | 56,500 | 0.68% | 513 | 518 | 490 | 501 | 85,400 | ▼ | -0.04% |
| 2024-08-13 | 4598 | デルタフライ | 81,800 | 0.99% | 502 | 566 | 502 | 566 | 134,700 | ▲ | 0.3% |
| 2024-08-14 | 4598 | デルタフライ | 83,500 | 1.01% | 572 | 588 | 572 | 580 | 153,300 | ▲ | 0.02% |
| 2024-08-15 | 4598 | デルタフライ | 125,400 | 1.52% | 578 | 589 | 558 | 566 | 84,900 | ▲ | 0.51% |
| 2024-08-16 | 4598 | デルタフライ | 83,600 | 1.01% | 576 | 585 | 566 | 572 | 133,200 | ▼ | -0.51% |
| 2024-08-19 | 4598 | デルタフライ | 57,500 | 0.69% | 576 | 631 | 576 | 601 | 238,700 | ▼ | -0.32% |
| 2024-08-23 | 4598 | デルタフライ | 58,600 | 0.71% | 613 | 613 | 592 | 603 | 72,900 | ▲ | 0.02% |
| 2024-08-26 | 4598 | デルタフライ | 51,800 | 0.62% | 611 | 635 | 606 | 633 | 132,100 | ▼ | -0.08% |
| 2024-08-30 | 4598 | デルタフライ | 44,200 | 0.53% | 619 | 635 | 618 | 634 | 59,600 | ▼ | -0.1% |
| 2024-09-02 | 4598 | デルタフライ | 51,800 | 0.62% | 632 | 632 | 602 | 606 | 95,100 | ▲ | 0.08% |
| 2024-09-03 | 4598 | デルタフライ | 47,500 | 0.57% | 605 | 626 | 605 | 618 | 66,300 | ▼ | -0.05% |
| 2024-09-04 | 4598 | デルタフライ | 89,400 | 1.08% | 598 | 600 | 575 | 576 | 147,900 | ▲ | 0.51% |
| 2024-09-06 | 4598 | デルタフライ | 98,200 | 1.19% | 588 | 588 | 565 | 570 | 66,800 | ▲ | 0.1% |
| 2024-09-09 | 4598 | デルタフライ | 64,400 | 0.78% | 545 | 565 | 542 | 564 | 57,000 | ▼ | -0.4% |
| 2024-09-11 | 4598 | デルタフライ | 66,600 | 0.80% | 588 | 592 | 541 | 551 | 278,900 | ▲ | 0.02% |
| 2024-09-12 | 4598 | デルタフライ | 65,800 | 0.79% | 561 | 572 | 553 | 557 | 66,000 | ▼ | -0.01% |
| 2024-09-25 | 4598 | デルタフライ | 68,100 | 0.82% | 578 | 588 | 557 | 579 | 121,100 | ▲ | 0.02% |
| 2024-10-07 | 4598 | デルタフライ | 78,500 | 0.95% | 615 | 631 | 610 | 631 | 289,000 | ▲ | 0.13% |
| 2024-10-08 | 4598 | デルタフライ | 102,200 | 1.24% | 615 | 623 | 555 | 561 | 483,800 | ▲ | 0.29% |
| 2024-10-15 | 4598 | デルタフライ | 98,600 | 1.19% | 523 | 536 | 514 | 534 | 91,900 | ▼ | -0.05% |
| 2024-10-16 | 4598 | デルタフライ | 99,100 | 1.20% | 527 | 544 | 527 | 536 | 69,000 | ▲ | 0.01% |
| 2024-10-18 | 4598 | デルタフライ | 92,600 | 1.12% | 550 | 551 | 533 | 546 | 117,700 | ▼ | -0.07% |
| 2024-10-24 | 4598 | デルタフライ | 114,500 | 1.39% | 523 | 529 | 494 | 501 | 192,200 | ▲ | 0.26% |
| 2024-10-25 | 4598 | デルタフライ | 99,700 | 1.21% | 498 | 501 | 473 | 486 | 250,800 | ▼ | -0.17% |
| 2024-10-28 | 4598 | デルタフライ | 96,100 | 1.16% | 490 | 499 | 483 | 486 | 101,600 | ▼ | -0.05% |
| 2024-10-30 | 4598 | デルタフライ | 102,800 | 1.24% | 523 | 581 | 523 | 550 | 983,400 | ▲ | 0.08% |
| 2024-11-01 | 4598 | デルタフライ | 135,400 | 1.64% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.39% |
| 2024-11-05 | 4598 | デルタフライ | 244,300 | 2.96% | 659 | 697 | 631 | 682 | 2,816,900 | ▲ | 1.32% |
| 2024-11-06 | 4598 | デルタフライ | 270,300 | 3.28% | 672 | 680 | 624 | 637 | 2,207,600 | ▲ | 0.31% |
| 2024-11-07 | 4598 | デルタフライ | 250,200 | 3.04% | 627 | 641 | 601 | 610 | 1,010,500 | ▼ | -0.23% |
| 2024-11-08 | 4598 | デルタフライ | 224,800 | 2.73% | 601 | 643 | 596 | 638 | 766,100 | ▼ | -0.31% |
| 2024-11-11 | 4598 | デルタフライ | 175,000 | 2.12% | 635 | 680 | 630 | 674 | 733,300 | ▼ | -0.6% |
| 2024-11-12 | 4598 | デルタフライ | 167,000 | 2.02% | 690 | 715 | 678 | 678 | 797,800 | ▼ | -0.1% |
| 2024-11-13 | 4598 | デルタフライ | 152,700 | 1.85% | 659 | 674 | 644 | 656 | 446,700 | ▼ | -0.16% |
| 2024-11-15 | 4598 | デルタフライ | 234,500 | 2.84% | 612 | 614 | 579 | 579 | 1,359,600 | ▲ | 0.98% |
| 2024-11-19 | 4598 | デルタフライ | 220,200 | 2.67% | 520 | 548 | 517 | 541 | 537,900 | ▼ | -0.16% |
| 2024-11-20 | 4598 | デルタフライ | 239,200 | 2.90% | 540 | 555 | 516 | 532 | 493,000 | ▲ | 0.23% |
| 2024-11-21 | 4598 | デルタフライ | 242,300 | 2.68% | 532 | 552 | 521 | 523 | 295,400 | ▼ | -0.21% |
| 2024-11-22 | 4598 | デルタフライ | 248,700 | 2.76% | 525 | 530 | 516 | 519 | 302,300 | ▲ | 0.07% |
| 2024-11-25 | 4598 | デルタフライ | 256,600 | 2.84% | 491 | 516 | 490 | 500 | 666,100 | ▲ | 0.08% |
| 2024-11-27 | 4598 | デルタフライ | 334,400 | 3.71% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 0.87% |
| 2024-11-28 | 4598 | デルタフライ | 367,500 | 4.07% | 516 | 527 | 490 | 490 | 943,500 | ▲ | 0.36% |
| 2024-11-29 | 4598 | デルタフライ | 371,400 | 4.12% | 487 | 499 | 480 | 492 | 396,800 | ▲ | 0.04% |
| 2024-12-03 | 4598 | デルタフライ | 352,600 | 3.91% | 488 | 496 | 482 | 485 | 196,900 | ▼ | -0.2% |
| 2024-12-04 | 4598 | デルタフライ | 350,200 | 3.88% | 489 | 489 | 468 | 481 | 307,800 | ▼ | -0.03% |
| 2024-12-05 | 4598 | デルタフライ | 341,600 | 3.79% | 497 | 509 | 490 | 491 | 635,800 | ▼ | -0.08% |
| 2024-12-09 | 4598 | デルタフライ | 326,800 | 3.62% | 507 | 515 | 496 | 496 | 167,300 | ▼ | -0.16% |
| 2024-12-12 | 4598 | デルタフライ | 397,000 | 4.40% | 748 | 765 | 661 | 685 | 9,323,800 | ▲ | 0.78% |
| 2024-12-13 | 4598 | デルタフライ | 491,800 | 5.45% | 690 | 705 | 623 | 630 | 5,036,800 | ▲ | 1.04% |
| 2024-12-16 | 4598 | デルタフライ | 453,900 | 5.03% | 627 | 725 | 624 | 706 | 5,579,800 | ▼ | -0.41% |
| 2024-12-17 | 4598 | デルタフライ | 428,600 | 4.75% | 692 | 719 | 681 | 718 | 1,659,900 | ▼ | -0.28% |
| 2024-12-18 | 4598 | デルタフライ | 403,000 | 4.47% | 720 | 740 | 681 | 692 | 1,242,000 | ▼ | -0.28% |
| 2024-12-19 | 4598 | デルタフライ | 341,900 | 3.79% | 677 | 719 | 672 | 715 | 1,043,000 | ▼ | -0.67% |
| 2024-12-20 | 4598 | デルタフライ | 332,400 | 3.68% | 700 | 721 | 672 | 677 | 764,300 | ▼ | -0.1% |
| 2024-12-23 | 4598 | デルタフライ | 303,500 | 3.28% | 667 | 685 | 646 | 660 | 649,400 | ▼ | -0.4% |
| 2024-12-24 | 4598 | デルタフライ | 289,200 | 3.13% | 666 | 678 | 632 | 637 | 606,100 | ▼ | -0.14% |
| 2024-12-25 | 4598 | デルタフライ | 277,000 | 2.99% | 639 | 661 | 623 | 639 | 466,300 | ▼ | -0.13% |
| 2024-12-27 | 4598 | デルタフライ | 282,500 | 3.05% | 592 | 598 | 567 | 570 | 712,600 | ▲ | 0.05% |
| 2024-12-30 | 4598 | デルタフライ | 276,100 | 2.98% | 570 | 579 | 560 | 567 | 365,900 | ▼ | -0.06% |
| 2025-01-06 | 4598 | デルタフライ | 282,300 | 3.05% | 560 | 562 | 547 | 556 | 329,700 | ▲ | 0.06% |
| 2025-01-07 | 4598 | デルタフライ | 298,600 | 3.23% | 565 | 572 | 538 | 544 | 341,800 | ▲ | 0.18% |
| 2025-01-08 | 4598 | デルタフライ | 307,000 | 3.32% | 544 | 557 | 535 | 541 | 237,900 | ▲ | 0.08% |
| 2025-01-14 | 4598 | デルタフライ | 314,700 | 3.40% | 520 | 537 | 515 | 525 | 344,100 | ▲ | 0.08% |
| 2025-01-17 | 4598 | デルタフライ | 309,000 | 3.34% | 515 | 524 | 506 | 522 | 264,900 | ▼ | -0.06% |
| 2025-01-20 | 4598 | デルタフライ | 299,000 | 3.23% | 522 | 541 | 519 | 538 | 179,200 | ▼ | -0.1% |
| 2025-01-21 | 4598 | デルタフライ | 309,800 | 3.18% | 540 | 546 | 527 | 527 | 204,500 | ▼ | -0.04% |
| 2025-01-23 | 4598 | デルタフライ | 319,700 | 3.28% | 549 | 570 | 536 | 536 | 626,600 | ▲ | 0.09% |
| 2025-01-24 | 4598 | デルタフライ | 328,200 | 3.37% | 539 | 569 | 536 | 568 | 418,400 | ▲ | 0.09% |
| 2025-01-27 | 4598 | デルタフライ | 303,400 | 3.11% | 566 | 587 | 557 | 583 | 369,500 | ▼ | -0.26% |
| 2025-01-28 | 4598 | デルタフライ | 312,400 | 3.21% | 576 | 588 | 569 | 573 | 230,500 | ▲ | 0.1% |
| 2025-01-29 | 4598 | デルタフライ | 332,500 | 3.41% | 570 | 572 | 540 | 551 | 415,100 | ▲ | 0.2% |
| 2025-01-30 | 4598 | デルタフライ | 341,500 | 3.50% | 550 | 559 | 539 | 550 | 255,500 | ▲ | 0.08% |
| 2025-01-31 | 4598 | デルタフライ | 331,700 | 3.40% | 550 | 557 | 527 | 538 | 288,300 | ▼ | -0.1% |
| 2025-01-31 | 4598 | デルタフライ | 331,700 | 3.40% | 550 | 557 | 527 | 538 | 288,300 | ▼ | -0.1% |
| 2025-02-03 | 4598 | デルタフライ | 316,300 | 3.25% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.14% |
| 2025-02-03 | 4598 | デルタフライ | 316,300 | 3.25% | 521 | 550 | 514 | 550 | 290,800 | ▼ | -0.14% |
| 2025-02-04 | 4598 | デルタフライ | 307,500 | 3.16% | 546 | 556 | 538 | 553 | 248,300 | ▼ | -0.08% |
| 2025-02-04 | 4598 | デルタフライ | 307,500 | 3.16% | 546 | 556 | 538 | 553 | 248,300 | ▼ | -0.08% |
| 2025-02-05 | 4598 | デルタフライ | 291,900 | 3.00% | 559 | 566 | 549 | 549 | 211,600 | ▼ | -0.16% |
| 2025-02-05 | 4598 | デルタフライ | 291,900 | 3.00% | 559 | 566 | 549 | 549 | 211,600 | ▼ | -0.16% |
| 2025-02-06 | 4598 | デルタフライ | 283,600 | 2.91% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.08% |
| 2025-02-06 | 4598 | デルタフライ | 283,600 | 2.91% | 548 | 586 | 547 | 582 | 239,900 | ▼ | -0.08% |
| 2025-02-07 | 4598 | デルタフライ | 278,000 | 2.85% | 579 | 582 | 569 | 569 | 165,900 | ▼ | -0.06% |
| 2025-02-07 | 4598 | デルタフライ | 278,000 | 2.85% | 579 | 582 | 569 | 569 | 165,900 | ▼ | -0.06% |
| 2025-02-10 | 4598 | デルタフライ | 267,000 | 2.74% | 552 | 580 | 550 | 565 | 357,400 | ▼ | -0.1% |
| 2025-02-10 | 4598 | デルタフライ | 267,000 | 2.74% | 552 | 580 | 550 | 565 | 357,400 | ▼ | -0.1% |
| 2025-02-12 | 4598 | デルタフライ | 244,700 | 2.51% | 568 | 581 | 567 | 570 | 232,400 | ▼ | -0.23% |
| 2025-02-12 | 4598 | デルタフライ | 244,700 | 2.51% | 568 | 581 | 567 | 570 | 232,400 | ▼ | -0.23% |
| 2025-02-13 | 4598 | デルタフライ | 220,800 | 2.26% | 571 | 596 | 565 | 591 | 335,500 | ▼ | -0.25% |
| 2025-02-13 | 4598 | デルタフライ | 220,800 | 2.26% | 571 | 596 | 565 | 591 | 335,500 | ▼ | -0.25% |
| 2025-02-17 | 4598 | デルタフライ | 194,000 | 1.99% | 556 | 604 | 548 | 588 | 438,100 | ▼ | -0.26% |
| 2025-02-20 | 4598 | デルタフライ | 198,900 | 2.04% | 618 | 619 | 591 | 603 | 354,100 | ▲ | 0.05% |
| 2025-02-26 | 4598 | デルタフライ | 193,500 | 1.98% | 619 | 632 | 604 | 630 | 245,600 | ▼ | -0.06% |
| 2025-02-27 | 4598 | デルタフライ | 206,000 | 2.11% | 630 | 645 | 616 | 631 | 281,200 | ▲ | 0.12% |
| 2025-02-28 | 4598 | デルタフライ | 239,400 | 2.46% | 621 | 625 | 586 | 607 | 527,600 | ▲ | 0.35% |
| 2025-03-03 | 4598 | デルタフライ | 231,900 | 2.38% | 614 | 635 | 610 | 614 | 283,900 | ▼ | -0.08% |
| 2025-03-04 | 4598 | デルタフライ | 253,000 | 2.60% | 598 | 627 | 588 | 608 | 525,500 | ▲ | 0.22% |
| 2025-03-05 | 4598 | デルタフライ | 301,100 | 3.09% | 613 | 628 | 543 | 577 | 936,500 | ▲ | 0.48% |
| 2025-03-06 | 4598 | デルタフライ | 279,400 | 2.87% | 570 | 574 | 552 | 570 | 305,800 | ▼ | -0.21% |
| 2025-03-10 | 4598 | デルタフライ | 269,300 | 2.76% | 560 | 564 | 546 | 564 | 268,600 | ▼ | -0.11% |
| 2025-03-11 | 4598 | デルタフライ | 250,000 | 2.56% | 554 | 559 | 544 | 555 | 259,700 | ▼ | -0.19% |
| 2025-03-12 | 4598 | デルタフライ | 206,400 | 2.12% | 555 | 586 | 553 | 575 | 171,300 | ▼ | -0.43% |
| 2025-03-13 | 4598 | デルタフライ | 198,300 | 2.03% | 579 | 589 | 575 | 581 | 119,500 | ▼ | -0.09% |
| 2025-03-14 | 4598 | デルタフライ | 188,500 | 1.93% | 580 | 600 | 577 | 599 | 142,300 | ▼ | -0.09% |
| 2025-03-18 | 4598 | デルタフライ | 173,900 | 1.78% | 587 | 595 | 586 | 590 | 108,300 | ▼ | -0.14% |
| 2025-03-19 | 4598 | デルタフライ | 160,800 | 1.65% | 589 | 612 | 589 | 596 | 142,800 | ▼ | -0.13% |
| 2025-03-21 | 4598 | デルタフライ | 140,100 | 1.43% | 594 | 610 | 586 | 610 | 207,400 | ▼ | -0.21% |
| 2025-03-27 | 4598 | デルタフライ | 169,200 | 1.73% | 575 | 577 | 556 | 560 | 220,600 | ▲ | 0.3% |
| 2025-03-28 | 4598 | デルタフライ | 154,500 | 1.58% | 565 | 585 | 565 | 582 | 190,200 | ▼ | -0.14% |
| 2025-04-01 | 4598 | デルタフライ | 138,600 | 1.42% | 570 | 581 | 554 | 558 | 231,500 | ▼ | -0.16% |
| 2025-04-02 | 4598 | デルタフライ | 135,300 | 1.39% | 577 | 610 | 568 | 572 | 508,200 | ▼ | -0.03% |
| 2025-04-03 | 4598 | デルタフライ | 152,200 | 1.56% | 532 | 567 | 531 | 542 | 391,400 | ▲ | 0.17% |
| 2025-04-04 | 4598 | デルタフライ | 94,500 | 0.97% | 532 | 540 | 485 | 502 | 773,700 | ▼ | -0.59% |
| 2025-04-07 | 4598 | デルタフライ | 86,600 | 0.89% | 420 | 440 | 403 | 409 | 820,500 | ▼ | -0.07% |
| 2025-04-08 | 4598 | デルタフライ | 88,200 | 0.90% | 449 | 482 | 447 | 478 | 388,100 | ▲ | 0.01% |
| 2025-04-09 | 4598 | デルタフライ | 111,400 | 1.14% | 462 | 468 | 430 | 462 | 369,200 | ▲ | 0.23% |
| 2025-04-11 | 4598 | デルタフライ | 118,700 | 1.21% | 469 | 493 | 458 | 487 | 201,400 | ▲ | 0.07% |
| 2025-04-15 | 4598 | デルタフライ | 151,300 | 1.55% | 472 | 477 | 450 | 460 | 826,300 | ▲ | 0.34% |
| 2025-04-17 | 4598 | デルタフライ | 140,400 | 1.44% | 430 | 439 | 429 | 435 | 210,200 | ▼ | -0.11% |
| 2025-04-18 | 4598 | デルタフライ | 136,100 | 1.39% | 436 | 466 | 436 | 456 | 402,300 | ▼ | -0.05% |
| 2025-04-21 | 4598 | デルタフライ | 156,000 | 1.60% | 456 | 459 | 440 | 442 | 221,300 | ▲ | 0.21% |
| 2025-04-22 | 4598 | デルタフライ | 146,600 | 1.50% | 440 | 450 | 435 | 444 | 224,400 | ▼ | -0.1% |
| 2025-04-23 | 4598 | デルタフライ | 133,800 | 1.37% | 453 | 455 | 440 | 446 | 191,100 | ▼ | -0.12% |
| 2025-04-25 | 4598 | デルタフライ | 141,000 | 1.44% | 455 | 490 | 455 | 490 | 321,900 | ▲ | 0.06% |
| 2025-04-28 | 4598 | デルタフライ | 149,300 | 1.53% | 487 | 495 | 468 | 468 | 201,600 | ▲ | 0.09% |
| 2025-05-01 | 4598 | デルタフライ | 159,100 | 1.63% | 468 | 472 | 455 | 456 | 192,800 | ▲ | 0.09% |
| 2025-05-07 | 4598 | デルタフライ | 166,500 | 1.71% | 456 | 457 | 444 | 455 | 134,900 | ▲ | 0.08% |
| 2025-05-08 | 4598 | デルタフライ | 162,300 | 1.66% | 456 | 457 | 445 | 456 | 114,300 | ▼ | -0.05% |
| 2025-05-09 | 4598 | デルタフライ | 140,000 | 1.43% | 458 | 475 | 458 | 472 | 203,600 | ▼ | -0.23% |
| 2025-05-12 | 4598 | デルタフライ | 133,100 | 1.36% | 467 | 467 | 452 | 455 | 131,900 | ▼ | -0.06% |
| 2025-05-13 | 4598 | デルタフライ | 118,600 | 1.21% | 459 | 466 | 455 | 460 | 109,600 | ▼ | -0.15% |
| 2025-05-14 | 4598 | デルタフライ | 102,000 | 1.04% | 460 | 472 | 460 | 469 | 125,800 | ▼ | -0.16% |
| 2025-05-15 | 4598 | デルタフライ | 93,000 | 0.95% | 465 | 477 | 460 | 477 | 159,300 | ▼ | -0.09% |
| 2025-05-16 | 4598 | デルタフライ | 97,400 | 1.00% | 481 | 531 | 480 | 516 | 1,351,200 | ▲ | 0.05% |
| 2025-05-19 | 4598 | デルタフライ | 97,200 | 0.99% | 516 | 543 | 504 | 524 | 469,000 | ▼ | -0.01% |
| 2025-05-21 | 4598 | デルタフライ | 87,400 | 0.89% | 524 | 543 | 522 | 526 | 327,900 | ▼ | -0.09% |
| 2025-05-22 | 4598 | デルタフライ | 93,000 | 0.95% | 524 | 566 | 515 | 555 | 495,200 | ▲ | 0.05% |
| 2025-05-23 | 4598 | デルタフライ | 106,100 | 1.09% | 583 | 587 | 556 | 572 | 451,400 | ▲ | 0.14% |
| 2025-05-26 | 4598 | デルタフライ | 146,000 | 1.50% | 578 | 597 | 568 | 570 | 624,600 | ▲ | 0.4% |
| 2025-05-27 | 4598 | デルタフライ | 139,200 | 1.43% | 570 | 610 | 552 | 604 | 842,100 | ▼ | -0.07% |
| 2025-06-02 | 4598 | デルタフライ | 166,200 | 1.70% | 637 | 642 | 607 | 632 | 600,400 | ▲ | 0.27% |
| 2025-06-03 | 4598 | デルタフライ | 151,500 | 1.55% | 632 | 643 | 621 | 637 | 328,000 | ▼ | -0.14% |
| 2024-03-25 | 4599 | ステムリム | 516,657 | 0.84% | 510 | 524 | 501 | 502 | 492,200 | ▲ | 0.04% |
| 2024-04-02 | 4599 | ステムリム | 556,757 | 0.90% | 483 | 485 | 464 | 464 | 338,800 | ▲ | 0.06% |
| 2024-04-16 | 4599 | ステムリム | 620,757 | 1.00% | 441 | 443 | 420 | 422 | 439,500 | ▲ | 0.09% |
| 2024-04-17 | 4599 | ステムリム | 597,857 | 0.97% | 430 | 442 | 422 | 440 | 186,500 | ▼ | -0.03% |
| 2024-04-22 | 4599 | ステムリム | 541,057 | 0.87% | 427 | 448 | 426 | 448 | 128,800 | ▼ | -0.09% |
| 2024-04-25 | 4599 | ステムリム | 556,357 | 0.90% | 443 | 448 | 435 | 435 | 89,100 | ▲ | 0.03% |
| 2024-05-15 | 4599 | ステムリム | 553,257 | 0.89% | 480 | 487 | 475 | 478 | 107,900 | ▼ | -0.01% |
| 2024-05-31 | 4599 | ステムリム | 492,057 | 0.79% | 452 | 463 | 452 | 463 | 70,500 | ▼ | -0.09% |
| 2024-06-03 | 4599 | ステムリム | 492,957 | 0.80% | 469 | 469 | 456 | 460 | 64,700 | ▲ | 0.01% |
| 2024-06-04 | 4599 | ステムリム | 468,857 | 0.76% | 457 | 474 | 454 | 470 | 143,100 | ▼ | -0.04% |
| 2024-06-06 | 4599 | ステムリム | 498,357 | 0.81% | 463 | 467 | 450 | 453 | 149,200 | ▲ | 0.05% |
| 2024-06-17 | 4599 | ステムリム | 479,857 | 0.78% | 411 | 413 | 390 | 397 | 415,700 | ▼ | -0.03% |
| 2024-06-20 | 4599 | ステムリム | 492,857 | 0.80% | 371 | 379 | 366 | 373 | 251,900 | ▲ | 0.02% |
| 2024-06-21 | 4599 | ステムリム | 482,857 | 0.78% | 371 | 378 | 371 | 373 | 248,400 | ▼ | -0.02% |
| 2024-06-26 | 4599 | ステムリム | 502,057 | 0.81% | 368 | 369 | 361 | 364 | 329,900 | ▲ | 0.03% |
| 2024-07-02 | 4599 | ステムリム | 571,757 | 0.92% | 430 | 434 | 417 | 426 | 239,700 | ▲ | 0.1% |
| 2024-07-08 | 4599 | ステムリム | 540,757 | 0.87% | 418 | 429 | 418 | 421 | 116,200 | ▼ | -0.05% |
| 2024-07-11 | 4599 | ステムリム | 490,457 | 0.79% | 426 | 436 | 424 | 430 | 228,000 | ▼ | -0.07% |
| 2024-07-17 | 4599 | ステムリム | 419,757 | 0.68% | 449 | 475 | 449 | 472 | 413,400 | ▼ | -0.1% |
| 2024-08-19 | 4599 | ステムリム | 366,914 | 0.59% | 417 | 438 | 417 | 423 | 173,100 | ▼ | -0.09% |
| 2024-08-22 | 4599 | ステムリム | 375,614 | 0.61% | 432 | 446 | 431 | 440 | 183,700 | ▲ | 0.02% |
| 2024-09-02 | 4599 | ステムリム | 369,014 | 0.59% | 447 | 448 | 433 | 437 | 87,400 | ▼ | -0.01% |
| 2024-09-05 | 4599 | ステムリム | 385,814 | 0.62% | 426 | 432 | 419 | 420 | 118,500 | ▲ | 0.03% |
| 2024-10-07 | 4599 | ステムリム | 432,114 | 0.70% | 390 | 390 | 375 | 375 | 176,500 | ▲ | 0.07% |
| 2024-10-21 | 4599 | ステムリム | 429,514 | 0.69% | 368 | 378 | 367 | 376 | 87,000 | ▼ | -0.01% |
| 2024-10-22 | 4599 | ステムリム | 444,014 | 0.72% | 378 | 378 | 363 | 364 | 122,100 | ▲ | 0.03% |
| 2024-11-12 | 4599 | ステムリム | 422,814 | 0.68% | 356 | 368 | 356 | 367 | 119,300 | ▼ | -0.03% |
| 2024-12-25 | 4599 | ステムリム | 436,114 | 0.70% | 290 | 294 | 287 | 288 | 240,000 | ▲ | 0.01% |
| 2024-12-27 | 4599 | ステムリム | 423,914 | 0.68% | 289 | 307 | 289 | 297 | 212,200 | ▼ | -0.01% |
| 2025-01-16 | 4599 | ステムリム | 444,414 | 0.71% | 303 | 307 | 293 | 295 | 184,000 | ▲ | 0.02% |
| 2025-01-27 | 4599 | ステムリム | 421,614 | 0.67% | 316 | 332 | 316 | 325 | 201,300 | ▼ | -0.03% |
| 2025-02-25 | 4599 | ステムリム | 352,514 | 0.56% | 333 | 342 | 333 | 335 | 220,100 | ▼ | -0.1% |
| 2025-03-11 | 4599 | ステムリム | 310,614 | 0.49% | 337 | 342 | 332 | 338 | 85,300 | ▼ | -0.07% |
| 2024-03-01 | 4613 | 関西ペ | 1,493,711 | 0.62% | 2,189 | 2,218 | 2,185 | 2,186 | 1,536,600 | ▼ | -0.32% |
| 2024-03-04 | 4613 | 関西ペ | 1,377,211 | 0.57% | 2,178 | 2,181 | 2,121 | 2,139 | 2,238,300 | ▼ | -0.05% |
| 2024-03-06 | 4613 | 関西ペ | 1,043,011 | 0.43% | 2,149 | 2,201 | 2,149 | 2,192 | 1,966,900 | ▼ | -0.13% |
| 2024-03-07 | 4613 | 関西ペ | 1,301,511 | 0.54% | 2,201 | 2,211 | 2,162 | 2,180 | 1,513,700 | ▲ | 0.11% |
| 2024-03-11 | 4613 | 関西ペ | 646,111 | 0.27% | 2,154 | 2,172 | 2,139 | 2,156 | 1,043,400 | ▼ | -0.27% |
| 2024-04-23 | 4613 | 関西ペ | 1,075,959 | 0.51% | 2,074 | 2,076 | 2,038 | 2,041 | 865,600 | ▲ | 0.1% |
| 2024-04-24 | 4613 | 関西ペ | 1,019,759 | 0.48% | 2,015 | 2,033 | 2,008 | 2,032 | 1,130,200 | ▼ | -0.03% |
| 2024-05-01 | 4613 | 関西ペ | 1,121,268 | 0.53% | 2,065 | 2,067 | 2,041 | 2,061 | 706,600 | ▲ | 0.05% |
| 2024-05-13 | 4613 | 関西ペ | 970,368 | 0.46% | 2,290 | 2,301 | 2,226 | 2,240 | 5,011,900 | ▼ | -0.07% |
| 2024-05-23 | 4613 | 関西ペ | 1,057,808 | 0.50% | 2,223 | 2,243 | 2,206 | 2,218 | 950,000 | ▲ | 0.03% |
| 2024-05-29 | 4613 | 関西ペ | 848,309 | 0.40% | 2,248 | 2,298 | 2,241 | 2,272 | 1,080,900 | ▼ | -0.09% |
| 2025-03-17 | 4613 | 関西ペ | 1,288,648 | 0.68% | 2,234 | 2,266 | 2,234 | 2,255 | 347,100 | ▲ | 0.38% |
| 2025-03-26 | 4613 | 関西ペ | 1,017,430 | 0.54% | 2,262 | 2,262 | 2,232 | 2,250 | 549,300 | ▼ | -0.14% |
| 2025-04-07 | 4613 | 関西ペ | 691,999 | 0.38% | 2,011 | 2,053 | 1,986 | 2,002 | 1,817,500 | ▼ | -0.16% |
| 2024-10-09 | 4651 | サニックス | 250,174 | 0.51% | 293 | 293 | 283 | 286 | 89,200 | ▲ | 0.08% |
| 2024-10-23 | 4651 | サニックス | 243,774 | 0.49% | 270 | 272 | 266 | 269 | 52,000 | ▼ | -0.02% |
| 2024-11-07 | 4664 | ＲＳＣ | 26,200 | 0.89% | 757 | 810 | 726 | 741 | 948,800 | ▲ | 0.89% |
| 2024-11-08 | 4664 | ＲＳＣ | 20,400 | 0.69% | 730 | 767 | 684 | 700 | 522,400 | ▼ | -0.2% |
| 2024-11-11 | 4664 | ＲＳＣ | 14,600 | 0.49% | 686 | 730 | 686 | 695 | 249,300 | ▼ | -0.19% |
| 2024-08-30 | 4668 | 明光ネット | 182,687 | 0.65% | 703 | 705 | 692 | 692 | 150,000 | ▲ | 0.1% |
| 2024-09-05 | 4668 | 明光ネット | 154,687 | 0.55% | 679 | 692 | 679 | 686 | 94,100 | ▼ | -0.09% |
| 2024-09-11 | 4668 | 明光ネット | 194,087 | 0.69% | 682 | 682 | 667 | 668 | 102,900 | ▲ | 0.13% |
| 2024-09-12 | 4668 | 明光ネット | 209,187 | 0.75% | 678 | 681 | 674 | 678 | 58,800 | ▲ | 0.06% |
| 2024-09-26 | 4668 | 明光ネット | 192,687 | 0.69% | 682 | 692 | 682 | 692 | 88,900 | ▼ | -0.06% |
| 2024-10-10 | 4668 | 明光ネット | 198,287 | 0.71% | 685 | 685 | 677 | 677 | 64,800 | ▲ | 0.02% |
| 2024-10-11 | 4668 | 明光ネット | 260,487 | 0.93% | 687 | 687 | 663 | 663 | 186,200 | ▲ | 0.22% |
| 2024-10-22 | 4668 | 明光ネット | 286,037 | 1.02% | 662 | 663 | 656 | 657 | 56,100 | ▲ | 0.08% |
| 2024-10-31 | 4668 | 明光ネット | 273,237 | 0.98% | 673 | 682 | 672 | 679 | 77,800 | ▼ | -0.04% |
| 2024-11-13 | 4668 | 明光ネット | 240,637 | 0.86% | 694 | 699 | 693 | 698 | 64,300 | ▼ | -0.12% |
| 2024-11-15 | 4668 | 明光ネット | 221,137 | 0.79% | 701 | 707 | 698 | 701 | 77,300 | ▼ | -0.06% |
| 2024-12-23 | 4668 | 明光ネット | 190,337 | 0.68% | 720 | 721 | 717 | 718 | 31,500 | ▼ | -0.1% |
| 2024-12-27 | 4668 | 明光ネット | 164,837 | 0.59% | 715 | 723 | 715 | 723 | 51,700 | ▼ | -0.09% |
| 2025-01-07 | 4668 | 明光ネット | 131,437 | 0.47% | 730 | 734 | 728 | 734 | 60,700 | ▼ | -0.12% |
| 2024-06-10 | 4680 | ラウンドワン | 1,476,312 | 0.51% | 759 | 775 | 757 | 774 | 1,715,100 | ▲ | 0.06% |
| 2024-06-11 | 4680 | ラウンドワン | 685,320 | 0.23% | 804 | 827 | 795 | 795 | 5,489,700 | ▼ | -0.28% |
| 2024-08-19 | 4680 | ラウンドワン | 1,526,588 | 0.53% | 784 | 803 | 780 | 803 | 2,400,200 | ▲ | 0.11% |
| 2024-08-21 | 4680 | ラウンドワン | 1,780,188 | 0.61% | 791 | 803 | 786 | 803 | 828,900 | ▲ | 0.07% |
| 2024-08-22 | 4680 | ラウンドワン | 2,261,088 | 0.78% | 810 | 849 | 809 | 844 | 3,384,100 | ▲ | 0.17% |
| 2024-08-23 | 4680 | ラウンドワン | 2,629,488 | 0.91% | 852 | 882 | 850 | 870 | 3,363,500 | ▲ | 0.13% |
| 2024-09-02 | 4680 | ラウンドワン | 2,252,844 | 0.78% | 893 | 894 | 856 | 865 | 2,155,100 | ▼ | -0.1% |
| 2024-09-06 | 4680 | ラウンドワン | 1,941,655 | 0.67% | 903 | 933 | 888 | 931 | 5,555,000 | ▼ | -0.1% |
| 2024-09-09 | 4680 | ラウンドワン | 2,204,613 | 0.76% | 916 | 955 | 910 | 950 | 5,745,900 | ▲ | 0.08% |
| 2024-09-11 | 4680 | ラウンドワン | 1,442,813 | 0.50% | 987 | 1,009 | 943 | 956 | 4,013,200 | ▼ | -0.26% |
| 2024-09-12 | 4680 | ラウンドワン | 1,306,483 | 0.45% | 969 | 993 | 956 | 989 | 2,490,400 | ▼ | -0.04% |
| 2024-09-19 | 4680 | ラウンドワン | 1,598,620 | 0.55% | 1,050 | 1,072 | 1,038 | 1,072 | 3,227,000 | ▲ | 0.1% |
| 2024-09-24 | 4680 | ラウンドワン | 1,016,320 | 0.35% | 1,080 | 1,082 | 1,056 | 1,065 | 2,187,400 | ▼ | -0.2% |
| 2025-02-14 | 4680 | ラウンドワン | 1,541,714 | 0.53% | 1,320 | 1,345 | 1,310 | 1,325 | 2,225,500 | ▲ | 0.08% |
| 2025-02-17 | 4680 | ラウンドワン | 1,424,214 | 0.49% | 1,316 | 1,322 | 1,280 | 1,290 | 2,368,500 | ▼ | -0.04% |
| 2024-06-11 | 4684 | オービック | 574,525 | 0.57% | 20,265 | 20,330 | 20,045 | 20,080 | 115,300 | ▲ | 0.35% |
| 2024-06-14 | 4684 | オービック | 598,396 | 0.60% | 20,625 | 20,740 | 20,450 | 20,450 | 395,900 | ▲ | 0.03% |
| 2024-06-17 | 4684 | オービック | 595,518 | 0.59% | 20,600 | 20,655 | 20,180 | 20,355 | 167,900 | ▼ | -0.01% |
| 2024-06-19 | 4684 | オービック | 598,007 | 0.60% | 20,495 | 20,495 | 20,200 | 20,275 | 112,200 | ▲ | 0.01% |
| 2024-06-20 | 4684 | オービック | 588,804 | 0.59% | 20,280 | 20,390 | 20,025 | 20,285 | 152,300 | ▼ | -0.01% |
| 2024-06-27 | 4684 | オービック | 190,930 | 0.19% | 20,775 | 20,800 | 20,640 | 20,705 | 149,100 | ▼ | -0.4% |
| 2024-06-21 | 4714 | リソー教育 | 913,593 | 0.53% | 252 | 254 | 248 | 250 | 681,400 | ▲ | 0.09% |
| 2024-06-25 | 4714 | リソー教育 | 1,086,093 | 0.63% | 250 | 255 | 249 | 252 | 435,900 | ▲ | 0.09% |
| 2024-06-27 | 4714 | リソー教育 | 1,255,068 | 0.73% | 252 | 252 | 244 | 245 | 751,500 | ▲ | 0.09% |
| 2024-07-02 | 4714 | リソー教育 | 1,388,168 | 0.80% | 244 | 247 | 243 | 243 | 308,100 | ▲ | 0.07% |
| 2024-07-05 | 4714 | リソー教育 | 1,357,168 | 0.78% | 249 | 253 | 249 | 253 | 292,300 | ▼ | -0.02% |
| 2024-07-05 | 4714 | リソー教育 | 1,357,168 | 0.78% | 249 | 253 | 249 | 253 | 292,300 | ▼ | -0.02% |
| 2024-07-16 | 4714 | リソー教育 | 1,196,768 | 0.69% | 253 | 253 | 248 | 249 | 247,900 | ▼ | -0.09% |
| 2024-07-17 | 4714 | リソー教育 | 1,206,368 | 0.70% | 251 | 253 | 247 | 250 | 201,600 | ▲ | 0.01% |
| 2024-08-19 | 4714 | リソー教育 | 1,031,468 | 0.60% | 237 | 241 | 236 | 240 | 181,600 | ▼ | -0.09% |
| 2024-08-20 | 4714 | リソー教育 | 1,009,868 | 0.58% | 240 | 243 | 238 | 243 | 284,600 | ▼ | -0.02% |
| 2024-10-08 | 4714 | リソー教育 | 1,038,405 | 0.60% | 263 | 265 | 262 | 263 | 569,400 | ▲ | 0.02% |
| 2024-10-10 | 4714 | リソー教育 | 999,505 | 0.58% | 276 | 278 | 272 | 275 | 1,683,900 | ▼ | -0.02% |
| 2024-10-16 | 4714 | リソー教育 | 858,205 | 0.49% | 279 | 285 | 279 | 285 | 481,500 | ▼ | -0.08% |
| 2024-11-26 | 4714 | リソー教育 | 867,105 | 0.50% | 293 | 293 | 289 | 290 | 226,400 | ▲ | 0.01% |
| 2024-11-28 | 4714 | リソー教育 | 835,905 | 0.48% | 288 | 291 | 286 | 291 | 213,300 | ▼ | -0.02% |
| 2024-08-21 | 4732 | ＵＳＳ | 2,982,339 | 0.58% | 1,319 | 1,330 | 1,313 | 1,318 | 1,427,200 | ▲ | 0.17% |
| 2024-09-02 | 4732 | ＵＳＳ | 3,604,919 | 0.70% | 1,340 | 1,342 | 1,330 | 1,341 | 897,700 | ▲ | 0.09% |
| 2024-09-11 | 4732 | ＵＳＳ | 4,203,919 | 0.81% | 1,399 | 1,403 | 1,361 | 1,369 | 1,590,500 | ▲ | 0.11% |
| 2024-09-12 | 4732 | ＵＳＳ | 3,245,919 | 0.63% | 1,383 | 1,391 | 1,363 | 1,373 | 1,248,000 | ▼ | -0.18% |
| 2024-09-13 | 4732 | ＵＳＳ | 2,127,519 | 0.41% | 1,368 | 1,368 | 1,351 | 1,355 | 1,692,700 | ▼ | -0.22% |
| 2024-03-13 | 4736 | 日本ラッド | 44,200 | 0.82% | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 | ▲ | 0.61% |
| 2024-03-15 | 4736 | 日本ラッド | 34,900 | 0.65% | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 | ▼ | -0.16% |
| 2024-03-18 | 4736 | 日本ラッド | 28,600 | 0.53% | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 | ▼ | -0.12% |
| 2024-03-22 | 4736 | 日本ラッド | 40,700 | 0.75% | 1,338 | 1,360 | 1,302 | 1,338 | 194,000 | ▲ | 0.21% |
| 2024-03-25 | 4736 | 日本ラッド | 59,700 | 1.11% | 1,312 | 1,347 | 1,261 | 1,261 | 258,600 | ▲ | 0.36% |
| 2024-03-26 | 4736 | 日本ラッド | 75,000 | 1.40% | 1,245 | 1,272 | 1,232 | 1,259 | 177,800 | ▲ | 0.28% |
| 2024-03-27 | 4736 | 日本ラッド | 73,000 | 1.36% | 1,252 | 1,259 | 1,146 | 1,149 | 351,800 | ▼ | -0.03% |
| 2024-04-01 | 4736 | 日本ラッド | 65,800 | 1.22% | 1,136 | 1,137 | 1,086 | 1,088 | 76,900 | ▼ | -0.14% |
| 2024-04-02 | 4736 | 日本ラッド | 62,000 | 1.15% | 1,080 | 1,082 | 1,032 | 1,038 | 100,200 | ▼ | -0.07% |
| 2024-04-05 | 4736 | 日本ラッド | 75,000 | 1.40% | 940 | 969 | 937 | 956 | 86,700 | ▲ | 0.25% |
| 2024-04-08 | 4736 | 日本ラッド | 72,800 | 1.35% | 958 | 1,038 | 958 | 1,021 | 145,300 | ▼ | -0.04% |
| 2024-04-09 | 4736 | 日本ラッド | 64,600 | 1.20% | 1,002 | 1,047 | 975 | 1,012 | 120,900 | ▼ | -0.15% |
| 2024-04-10 | 4736 | 日本ラッド | 72,300 | 1.35% | 1,018 | 1,069 | 1,015 | 1,026 | 116,300 | ▲ | 0.15% |
| 2024-04-12 | 4736 | 日本ラッド | 76,200 | 1.42% | 1,011 | 1,019 | 984 | 984 | 62,400 | ▲ | 0.06% |
| 2024-04-25 | 4736 | 日本ラッド | 81,900 | 1.52% | 1,017 | 1,018 | 982 | 982 | 64,500 | ▲ | 0.1% |
| 2024-05-09 | 4736 | 日本ラッド | 77,400 | 1.44% | 1,003 | 1,013 | 972 | 990 | 44,500 | ▼ | -0.08% |
| 2024-05-14 | 4736 | 日本ラッド | 47,800 | 0.89% | 877 | 897 | 842 | 856 | 299,800 | ▼ | -0.54% |
| 2024-05-15 | 4736 | 日本ラッド | 41,200 | 0.76% | 856 | 873 | 854 | 856 | 58,400 | ▼ | -0.13% |
| 2024-05-17 | 4736 | 日本ラッド | 35,300 | 0.65% | 848 | 865 | 834 | 860 | 39,800 | ▼ | -0.1% |
| 2024-05-23 | 4736 | 日本ラッド | 30,000 | 0.56% | 889 | 898 | 866 | 876 | 41,100 | ▼ | -0.08% |
| 2024-05-29 | 4736 | 日本ラッド | 22,600 | 0.42% | 843 | 843 | 812 | 812 | 37,000 | ▼ | -0.14% |
| 2025-01-15 | 4736 | 日本ラッド | 30,400 | 0.56% | 780 | 798 | 761 | 769 | 120,400 | ▲ | 0.13% |
| 2025-01-16 | 4736 | 日本ラッド | 41,100 | 0.76% | 799 | 808 | 753 | 753 | 216,200 | ▲ | 0.19% |
| 2025-01-24 | 4736 | 日本ラッド | 43,200 | 0.80% | 799 | 814 | 791 | 814 | 45,400 | ▲ | 0.04% |
| 2025-01-27 | 4736 | 日本ラッド | 41,000 | 0.76% | 829 | 842 | 811 | 830 | 80,000 | ▼ | -0.04% |
| 2025-01-28 | 4736 | 日本ラッド | 50,800 | 0.94% | 815 | 815 | 788 | 796 | 98,600 | ▲ | 0.17% |
| 2025-01-30 | 4736 | 日本ラッド | 54,500 | 1.01% | 807 | 813 | 790 | 791 | 48,200 | ▲ | 0.07% |
| 2025-02-03 | 4736 | 日本ラッド | 59,800 | 1.11% | 766 | 775 | 753 | 768 | 68,000 | ▲ | 0.1% |
| 2025-02-03 | 4736 | 日本ラッド | 59,800 | 1.11% | 766 | 775 | 753 | 768 | 68,000 | ▲ | 0.1% |
| 2025-02-04 | 4736 | 日本ラッド | 66,000 | 1.23% | 785 | 808 | 754 | 790 | 180,300 | ▲ | 0.11% |
| 2025-02-04 | 4736 | 日本ラッド | 66,000 | 1.23% | 785 | 808 | 754 | 790 | 180,300 | ▲ | 0.11% |
| 2025-02-10 | 4736 | 日本ラッド | 69,800 | 1.30% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.07% |
| 2025-02-10 | 4736 | 日本ラッド | 69,800 | 1.30% | 845 | 919 | 836 | 898 | 410,100 | ▲ | 0.07% |
| 2025-02-12 | 4736 | 日本ラッド | 80,400 | 1.50% | 913 | 917 | 877 | 906 | 147,000 | ▲ | 0.19% |
| 2025-02-12 | 4736 | 日本ラッド | 80,400 | 1.50% | 913 | 917 | 877 | 906 | 147,000 | ▲ | 0.19% |
| 2025-02-17 | 4736 | 日本ラッド | 79,400 | 1.48% | 850 | 914 | 830 | 895 | 142,600 | ▼ | -0.02% |
| 2025-02-25 | 4736 | 日本ラッド | 80,400 | 1.50% | 830 | 830 | 811 | 811 | 59,000 | ▲ | 0.02% |
| 2025-02-26 | 4736 | 日本ラッド | 79,400 | 1.48% | 808 | 818 | 785 | 792 | 54,700 | ▼ | -0.02% |
| 2025-02-27 | 4736 | 日本ラッド | 81,400 | 1.51% | 790 | 809 | 790 | 797 | 27,000 | ▲ | 0.03% |
| 2025-02-28 | 4736 | 日本ラッド | 80,300 | 1.49% | 783 | 789 | 761 | 771 | 46,300 | ▼ | -0.02% |
| 2025-03-03 | 4736 | 日本ラッド | 80,500 | 1.50% | 786 | 794 | 775 | 783 | 28,400 | ▲ | 0.01% |
| 2025-03-05 | 4736 | 日本ラッド | 80,200 | 1.49% | 757 | 782 | 755 | 769 | 14,500 | ▼ | -0.01% |
| 2025-03-07 | 4736 | 日本ラッド | 81,600 | 1.52% | 770 | 785 | 764 | 764 | 20,700 | ▲ | 0.03% |
| 2025-03-11 | 4736 | 日本ラッド | 78,700 | 1.46% | 750 | 764 | 727 | 758 | 48,400 | ▼ | -0.06% |
| 2025-03-18 | 4736 | 日本ラッド | 74,900 | 1.39% | 827 | 827 | 815 | 819 | 18,300 | ▼ | -0.07% |
| 2025-04-04 | 4736 | 日本ラッド | 64,300 | 1.20% | 684 | 688 | 619 | 634 | 44,700 | ▼ | -0.18% |
| 2025-04-07 | 4736 | 日本ラッド | 62,500 | 1.16% | 534 | 587 | 534 | 550 | 99,900 | ▼ | -0.04% |
| 2025-04-10 | 4736 | 日本ラッド | 58,100 | 1.08% | 691 | 693 | 661 | 666 | 21,200 | ▼ | -0.07% |
| 2025-04-18 | 4736 | 日本ラッド | 49,800 | 0.92% | 655 | 705 | 655 | 698 | 30,900 | ▼ | -0.16% |
| 2025-04-28 | 4736 | 日本ラッド | 47,800 | 0.89% | 720 | 729 | 720 | 725 | 5,200 | ▼ | -0.03% |
| 2025-05-07 | 4736 | 日本ラッド | 42,700 | 0.79% | 695 | 714 | 695 | 713 | 2,800 | ▼ | -0.09% |
| 2025-05-13 | 4736 | 日本ラッド | 37,200 | 0.69% | 723 | 725 | 690 | 698 | 37,200 | ▼ | -0.1% |
| 2025-05-19 | 4736 | 日本ラッド | 24,700 | 0.46% | 731 | 776 | 715 | 736 | 82,800 | ▼ | -0.22% |
| 2025-04-10 | 4751 | サイバー | 2,628,523 | 0.51% | 1,100 | 1,119 | 1,073 | 1,115 | 4,634,500 | ▲ | 0.09% |
| 2025-04-14 | 4751 | サイバー | 2,507,723 | 0.49% | 1,099 | 1,116 | 1,099 | 1,100 | 2,509,500 | ▼ | -0.02% |
| 2024-03-06 | 4755 | 楽天グループ | 12,390,617 | 0.57% | 817 | 831 | 812 | 819 | 24,871,500 | ▼ | -0.06% |
| 2024-03-07 | 4755 | 楽天グループ | 10,342,817 | 0.48% | 833 | 861 | 823 | 839 | 40,329,400 | ▼ | -0.08% |
| 2024-03-19 | 4755 | 楽天グループ | 12,510,468 | 0.58% | 825 | 854 | 817 | 850 | 42,119,400 | ▲ | 0.09% |
| 2024-03-22 | 4755 | 楽天グループ | 14,385,900 | 0.67% | 870 | 874 | 854 | 866 | 25,650,000 | ▲ | 0.09% |
| 2024-03-28 | 4755 | 楽天グループ | 12,626,278 | 0.58% | 862 | 862 | 848 | 856 | 18,466,400 | ▼ | -0.09% |
| 2024-03-29 | 4755 | 楽天グループ | 13,194,078 | 0.61% | 865 | 869 | 846 | 850 | 20,078,500 | ▲ | 0.03% |
| 2024-04-01 | 4755 | 楽天グループ | 16,396,378 | 0.76% | 880 | 892 | 863 | 876 | 46,553,300 | ▲ | 0.15% |
| 2024-04-03 | 4755 | 楽天グループ | 17,298,699 | 0.80% | 845 | 872 | 844 | 858 | 30,614,500 | ▲ | 0.04% |
| 2024-04-12 | 4755 | 楽天グループ | 20,274,663 | 0.94% | 885 | 885 | 869 | 874 | 19,428,700 | ▲ | 0.13% |
| 2024-04-17 | 4755 | 楽天グループ | 22,706,553 | 1.05% | 820 | 820 | 798 | 800 | 18,860,900 | ▲ | 0.11% |
| 2024-04-22 | 4755 | 楽天グループ | 20,704,188 | 0.96% | 750 | 763 | 742 | 761 | 23,022,200 | ▼ | -0.09% |
| 2024-04-24 | 4755 | 楽天グループ | 21,646,660 | 1.00% | 772 | 789 | 765 | 767 | 25,981,400 | ▲ | 0.04% |
| 2024-05-07 | 4755 | 楽天グループ | 24,416,386 | 1.13% | 768 | 798 | 766 | 798 | 24,761,000 | ▲ | 0.12% |
| 2024-05-15 | 4755 | 楽天グループ | 27,416,569 | 1.27% | 818 | 818 | 748 | 792 | 65,656,200 | ▲ | 0.14% |
| 2024-05-16 | 4755 | 楽天グループ | 29,026,162 | 1.35% | 800 | 823 | 770 | 790 | 28,761,000 | ▲ | 0.08% |
| 2024-05-28 | 4755 | 楽天グループ | 25,829,364 | 1.20% | 801 | 817 | 792 | 797 | 17,715,200 | ▼ | -0.15% |
| 2024-05-29 | 4755 | 楽天グループ | 25,299,018 | 1.17% | 797 | 817 | 794 | 801 | 20,378,900 | ▼ | -0.03% |
| 2024-06-05 | 4755 | 楽天グループ | 25,985,813 | 1.21% | 844 | 861 | 822 | 829 | 23,182,100 | ▲ | 0.04% |
| 2024-06-06 | 4755 | 楽天グループ | 24,954,954 | 1.16% | 834 | 840 | 819 | 836 | 17,229,700 | ▼ | -0.05% |
| 2024-06-25 | 4755 | 楽天グループ | 22,911,908 | 1.06% | 815 | 853 | 815 | 848 | 21,629,200 | ▼ | -0.09% |
| 2024-07-01 | 4755 | 楽天グループ | 25,116,497 | 1.16% | 835 | 867 | 832 | 861 | 29,678,700 | ▲ | 0.09% |
| 2024-07-04 | 4755 | 楽天グループ | 23,608,549 | 1.09% | 865 | 888 | 861 | 886 | 25,959,800 | ▼ | -0.06% |
| 2024-07-08 | 4755 | 楽天グループ | 20,904,285 | 0.97% | 890 | 899 | 877 | 888 | 28,139,900 | ▼ | -0.12% |
| 2024-07-16 | 4755 | 楽天グループ | 16,968,585 | 0.78% | 921 | 925 | 908 | 908 | 27,006,500 | ▼ | -0.18% |
| 2024-07-18 | 4755 | 楽天グループ | 13,376,085 | 0.62% | 882 | 889 | 867 | 876 | 24,113,500 | ▼ | -0.16% |
| 2024-07-23 | 4755 | 楽天グループ | 11,866,385 | 0.55% | 877 | 907 | 876 | 899 | 27,152,900 | ▼ | -0.06% |
| 2024-07-31 | 4755 | 楽天グループ | 10,416,133 | 0.48% | 882 | 887 | 859 | 882 | 36,223,000 | ▼ | -0.07% |
| 2024-08-05 | 4755 | 楽天グループ | 13,019,584 | 0.60% | 720 | 735 | 650 | 664 | 57,286,500 | ▲ | 0.12% |
| 2024-08-15 | 4755 | 楽天グループ | 15,051,944 | 0.70% | 858 | 878 | 857 | 865 | 25,762,200 | ▲ | 0.09% |
| 2024-08-19 | 4755 | 楽天グループ | 14,793,444 | 0.68% | 880 | 904 | 876 | 877 | 26,578,000 | ▼ | -0.01% |
| 2024-08-21 | 4755 | 楽天グループ | 15,140,722 | 0.70% | 900 | 950 | 894 | 950 | 49,141,900 | ▲ | 0.01% |
| 2024-08-26 | 4755 | 楽天グループ | 14,829,081 | 0.68% | 940 | 949 | 924 | 941 | 21,145,600 | ▼ | -0.01% |
| 2024-09-06 | 4755 | 楽天グループ | 12,382,413 | 0.57% | 1,006 | 1,008 | 928 | 946 | 68,242,600 | ▼ | -0.11% |
| 2024-09-11 | 4755 | 楽天グループ | 9,549,445 | 0.44% | 945 | 955 | 922 | 929 | 24,386,600 | ▼ | -0.12% |
| 2024-10-01 | 4755 | 楽天グループ | 11,006,958 | 0.51% | 932 | 936 | 912 | 918 | 28,139,600 | ▲ | 0.07% |
| 2024-10-02 | 4755 | 楽天グループ | 10,504,450 | 0.48% | 906 | 922 | 898 | 900 | 27,628,300 | ▼ | -0.03% |
| 2024-10-04 | 4755 | 楽天グループ | 10,986,250 | 0.51% | 910 | 919 | 906 | 913 | 18,571,400 | ▲ | 0.03% |
| 2024-10-07 | 4755 | 楽天グループ | 9,975,050 | 0.46% | 923 | 928 | 916 | 924 | 16,778,000 | ▼ | -0.04% |
| 2024-10-08 | 4755 | 楽天グループ | 10,780,750 | 0.50% | 913 | 922 | 904 | 913 | 19,184,600 | ▲ | 0.03% |
| 2024-10-09 | 4755 | 楽天グループ | 10,180,450 | 0.47% | 923 | 940 | 918 | 921 | 21,175,300 | ▼ | -0.03% |
| 2024-10-25 | 4755 | 楽天グループ | 11,081,691 | 0.51% | 895 | 898 | 869 | 886 | 28,836,100 | ▲ | 0.1% |
| 2024-10-29 | 4755 | 楽天グループ | 10,150,023 | 0.47% | 899 | 920 | 894 | 920 | 16,362,400 | ▼ | -0.04% |
| 2024-11-08 | 4755 | 楽天グループ | 11,311,836 | 0.52% | 935 | 947 | 926 | 926 | 19,637,900 | ▲ | 0.11% |
| 2024-11-14 | 4755 | 楽天グループ | 9,090,471 | 0.42% | 985 | 985 | 919 | 937 | 68,176,800 | ▼ | -0.1% |
| 2024-11-15 | 4755 | 楽天グループ | 10,906,571 | 0.50% | 930 | 941 | 899 | 900 | 36,463,200 | ▲ | 0.08% |
| 2024-11-18 | 4755 | 楽天グループ | 10,602,971 | 0.49% | 893 | 908 | 880 | 881 | 24,453,500 | ▼ | -0.01% |
| 2024-11-19 | 4755 | 楽天グループ | 11,149,181 | 0.51% | 877 | 885 | 870 | 877 | 17,984,700 | ▲ | 0.02% |
| 2024-11-21 | 4755 | 楽天グループ | 10,662,881 | 0.49% | 876 | 896 | 872 | 892 | 18,092,400 | ▼ | -0.02% |
| 2024-11-28 | 4755 | 楽天グループ | 10,786,344 | 0.50% | 857 | 858 | 846 | 855 | 12,001,800 | ▲ | 0.01% |
| 2024-12-05 | 4755 | 楽天グループ | 13,404,986 | 0.62% | 842 | 844 | 827 | 834 | 15,486,700 | ▲ | 0.12% |
| 2024-12-09 | 4755 | 楽天グループ | 16,338,062 | 0.75% | 893 | 929 | 891 | 921 | 51,308,400 | ▲ | 0.13% |
| 2024-12-20 | 4755 | 楽天グループ | 17,249,002 | 0.80% | 929 | 937 | 911 | 920 | 26,662,000 | ▲ | 0.05% |
| 2024-12-23 | 4755 | 楽天グループ | 16,879,902 | 0.78% | 930 | 934 | 906 | 907 | 18,887,500 | ▼ | -0.02% |
| 2025-01-09 | 4755 | 楽天グループ | 13,571,372 | 0.63% | 923 | 938 | 900 | 936 | 37,242,300 | ▼ | -0.15% |
| 2025-01-14 | 4755 | 楽天グループ | 12,065,268 | 0.56% | 910 | 910 | 892 | 902 | 16,732,900 | ▼ | -0.06% |
| 2025-01-15 | 4755 | 楽天グループ | 9,594,668 | 0.44% | 914 | 922 | 891 | 894 | 17,803,900 | ▼ | -0.12% |
| 2025-03-12 | 4755 | 楽天グループ | 11,068,288 | 0.51% | 883 | 911 | 883 | 898 | 18,866,100 | ▲ | 0.09% |
| 2025-03-17 | 4755 | 楽天グループ | 10,580,588 | 0.49% | 912 | 912 | 903 | 905 | 12,260,600 | ▼ | -0.02% |
| 2025-03-18 | 4755 | 楽天グループ | 10,865,953 | 0.50% | 915 | 921 | 908 | 908 | 13,038,500 | ▲ | 0.01% |
| 2025-03-24 | 4755 | 楽天グループ | 15,205,094 | 0.70% | 900 | 909 | 894 | 896 | 11,917,300 | ▲ | 0.19% |
| 2025-04-07 | 4755 | 楽天グループ | 13,890,353 | 0.64% | 706 | 734 | 695 | 711 | 37,877,400 | ▼ | -0.05% |
| 2025-04-23 | 4755 | 楽天グループ | 15,130,813 | 0.70% | 777 | 780 | 764 | 770 | 12,430,700 | ▲ | 0.05% |
| 2025-04-24 | 4755 | 楽天グループ | 14,535,113 | 0.67% | 792 | 800 | 785 | 786 | 18,844,000 | ▼ | -0.02% |
| 2025-04-25 | 4755 | 楽天グループ | 15,711,813 | 0.72% | 800 | 811 | 800 | 805 | 18,844,200 | ▲ | 0.04% |
| 2025-04-30 | 4755 | 楽天グループ | 18,148,278 | 0.84% | 825 | 842 | 815 | 840 | 22,582,700 | ▲ | 0.12% |
| 2025-05-15 | 4755 | 楽天グループ | 20,059,162 | 0.92% | 811 | 834 | 795 | 806 | 59,688,400 | ▲ | 0.08% |
| 2025-05-23 | 4755 | 楽天グループ | 19,267,431 | 0.89% | 800 | 820 | 800 | 802 | 18,030,200 | ▼ | -0.03% |
| 2025-05-27 | 4755 | 楽天グループ | 19,589,719 | 0.90% | 809 | 813 | 794 | 795 | 19,056,900 | ▲ | 0.01% |
| 2025-05-28 | 4755 | 楽天グループ | 18,903,719 | 0.87% | 800 | 803 | 795 | 795 | 12,261,200 | ▼ | -0.03% |
| 2025-05-30 | 4755 | 楽天グループ | 16,879,195 | 0.78% | 795 | 800 | 792 | 799 | 24,998,600 | ▼ | -0.08% |
| 2025-06-02 | 4755 | 楽天グループ | 15,015,349 | 0.69% | 796 | 823 | 787 | 821 | 31,099,600 | ▼ | -0.09% |
| 2024-05-31 | 4760 | ＡＬＰＨＡ | 11,300 | 1.23% | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 | ▲ | 1.23% |
| 2024-06-03 | 4760 | ＡＬＰＨＡ | 10,400 | 1.13% | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 | ▼ | -0.1% |
| 2024-06-04 | 4760 | ＡＬＰＨＡ | 11,100 | 1.21% | 1,890 | 2,029 | 1,820 | 1,820 | 76,600 | ▲ | 0.08% |
| 2024-06-07 | 4760 | ＡＬＰＨＡ | 12,100 | 1.32% | 1,645 | 1,679 | 1,601 | 1,601 | 10,800 | ▲ | 0.11% |
| 2024-06-19 | 4760 | ＡＬＰＨＡ | 11,700 | 1.27% | 1,674 | 1,696 | 1,628 | 1,630 | 8,200 | ▼ | -0.05% |
| 2024-06-24 | 4760 | ＡＬＰＨＡ | 9,900 | 1.08% | 1,671 | 1,699 | 1,653 | 1,688 | 6,200 | ▼ | -0.18% |
| 2024-06-25 | 4760 | ＡＬＰＨＡ | 8,900 | 0.97% | 1,700 | 1,745 | 1,680 | 1,710 | 6,500 | ▼ | -0.11% |
| 2024-06-26 | 4760 | ＡＬＰＨＡ | 7,900 | 0.86% | 1,690 | 1,779 | 1,688 | 1,718 | 10,500 | ▼ | -0.1% |
| 2024-06-27 | 4760 | ＡＬＰＨＡ | 7,000 | 0.76% | 1,738 | 1,845 | 1,738 | 1,784 | 17,200 | ▼ | -0.09% |
| 2024-07-04 | 4760 | ＡＬＰＨＡ | 6,400 | 0.69% | 1,660 | 1,677 | 1,641 | 1,655 | 3,500 | ▼ | -0.07% |
| 2024-07-10 | 4760 | ＡＬＰＨＡ | 6,900 | 0.75% | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | ▲ | 0.06% |
| 2024-07-12 | 4760 | ＡＬＰＨＡ | 5,100 | 0.55% | 1,812 | 1,890 | 1,811 | 1,862 | 24,000 | ▼ | -0.19% |
| 2024-07-16 | 4760 | ＡＬＰＨＡ | 5,000 | 0.54% | 1,847 | 1,853 | 1,777 | 1,785 | 14,400 | ▼ | -0.01% |
| 2024-06-05 | 4761 | さくらＫＣＳ | 56,100 | 0.50% | 1,870 | 1,870 | 1,731 | 1,742 | 172,000 | ▲ | 0.5% |
| 2024-06-06 | 4761 | さくらＫＣＳ | 54,100 | 0.48% | 1,742 | 1,759 | 1,687 | 1,711 | 87,400 | ▼ | -0.02% |
| 2024-06-12 | 4761 | さくらＫＣＳ | 60,700 | 0.54% | 1,706 | 1,735 | 1,673 | 1,693 | 68,700 | ▲ | 0.06% |
| 2024-06-18 | 4761 | さくらＫＣＳ | 55,300 | 0.49% | 1,611 | 1,642 | 1,598 | 1,636 | 35,200 | ▼ | -0.05% |
| 2024-06-20 | 4761 | さくらＫＣＳ | 69,000 | 0.61% | 1,685 | 1,732 | 1,603 | 1,621 | 122,900 | ▲ | 0.12% |
| 2024-06-21 | 4761 | さくらＫＣＳ | 65,800 | 0.58% | 1,612 | 1,700 | 1,612 | 1,630 | 72,200 | ▼ | -0.03% |
| 2024-07-02 | 4761 | さくらＫＣＳ | 52,200 | 0.46% | 1,565 | 1,571 | 1,510 | 1,551 | 63,500 | ▼ | -0.11% |
| 2024-07-30 | 4763 | Ｃ＆Ｒ | 124,573 | 0.54% | 1,418 | 1,427 | 1,403 | 1,423 | 79,100 | ▲ | 0.08% |
| 2024-08-05 | 4763 | Ｃ＆Ｒ | 138,273 | 0.60% | 1,313 | 1,336 | 1,250 | 1,286 | 325,400 | ▲ | 0.05% |
| 2024-08-30 | 4763 | Ｃ＆Ｒ | 134,073 | 0.58% | 1,493 | 1,493 | 1,475 | 1,480 | 51,600 | ▼ | -0.02% |
| 2024-09-05 | 4763 | Ｃ＆Ｒ | 111,673 | 0.48% | 1,452 | 1,480 | 1,449 | 1,467 | 38,200 | ▼ | -0.09% |
| 2024-10-11 | 4763 | Ｃ＆Ｒ | 123,873 | 0.53% | 1,495 | 1,505 | 1,458 | 1,480 | 179,600 | ▲ | 0.15% |
| 2024-10-21 | 4763 | Ｃ＆Ｒ | 139,573 | 0.60% | 1,562 | 1,601 | 1,562 | 1,583 | 98,800 | ▲ | 0.06% |
| 2024-10-22 | 4763 | Ｃ＆Ｒ | 116,373 | 0.50% | 1,564 | 1,568 | 1,536 | 1,541 | 81,700 | ▼ | -0.09% |
| 2024-10-24 | 4763 | Ｃ＆Ｒ | 102,073 | 0.44% | 1,540 | 1,567 | 1,527 | 1,560 | 76,500 | ▼ | -0.06% |
| 2024-03-08 | 4776 | サイボウズ | 615,416 | 1.16% | 1,760 | 1,968 | 1,745 | 1,923 | 8,181,300 | ▲ | 0.19% |
| 2024-03-11 | 4776 | サイボウズ | 919,716 | 1.74% | 1,883 | 2,030 | 1,842 | 1,968 | 8,617,300 | ▲ | 0.58% |
| 2024-03-12 | 4776 | サイボウズ | 988,716 | 1.87% | 1,928 | 1,972 | 1,862 | 1,916 | 3,722,500 | ▲ | 0.13% |
| 2024-03-13 | 4776 | サイボウズ | 928,116 | 1.75% | 1,910 | 1,927 | 1,828 | 1,831 | 2,065,900 | ▼ | -0.12% |
| 2024-03-22 | 4776 | サイボウズ | 896,816 | 1.69% | 1,801 | 1,848 | 1,793 | 1,839 | 815,900 | ▼ | -0.06% |
| 2024-03-25 | 4776 | サイボウズ | 942,816 | 1.78% | 1,809 | 1,817 | 1,753 | 1,753 | 1,247,700 | ▲ | 0.09% |
| 2024-03-28 | 4776 | サイボウズ | 955,116 | 1.81% | 1,760 | 1,770 | 1,738 | 1,755 | 448,200 | ▲ | 0.03% |
| 2024-04-05 | 4776 | サイボウズ | 944,016 | 1.78% | 1,598 | 1,608 | 1,562 | 1,574 | 800,300 | ▼ | -0.03% |
| 2024-04-08 | 4776 | サイボウズ | 963,616 | 1.82% | 1,586 | 1,627 | 1,571 | 1,614 | 704,200 | ▲ | 0.04% |
| 2024-04-09 | 4776 | サイボウズ | 948,416 | 1.79% | 1,614 | 1,643 | 1,613 | 1,635 | 405,400 | ▼ | -0.03% |
| 2024-04-10 | 4776 | サイボウズ | 968,616 | 1.83% | 1,635 | 1,663 | 1,624 | 1,625 | 379,500 | ▲ | 0.04% |
| 2024-04-16 | 4776 | サイボウズ | 946,416 | 1.79% | 1,543 | 1,555 | 1,524 | 1,547 | 422,300 | ▼ | -0.04% |
| 2024-04-18 | 4776 | サイボウズ | 894,116 | 1.69% | 1,520 | 1,609 | 1,520 | 1,587 | 589,600 | ▼ | -0.1% |
| 2024-04-25 | 4776 | サイボウズ | 829,916 | 1.57% | 1,627 | 1,655 | 1,605 | 1,609 | 500,500 | ▼ | -0.11% |
| 2024-04-26 | 4776 | サイボウズ | 844,316 | 1.60% | 1,574 | 1,611 | 1,562 | 1,609 | 340,000 | ▲ | 0.03% |
| 2024-04-30 | 4776 | サイボウズ | 818,516 | 1.55% | 1,630 | 1,639 | 1,603 | 1,611 | 365,400 | ▼ | -0.05% |
| 2024-05-01 | 4776 | サイボウズ | 779,316 | 1.47% | 1,611 | 1,621 | 1,583 | 1,607 | 307,000 | ▼ | -0.08% |
| 2024-05-08 | 4776 | サイボウズ | 818,516 | 1.55% | 1,628 | 1,659 | 1,624 | 1,625 | 368,600 | ▲ | 0.08% |
| 2024-05-20 | 4776 | サイボウズ | 790,416 | 1.49% | 1,586 | 1,640 | 1,583 | 1,640 | 314,100 | ▼ | -0.06% |
| 2024-05-31 | 4776 | サイボウズ | 665,180 | 1.26% | 1,714 | 1,764 | 1,689 | 1,722 | 3,326,300 | ▼ | -0.23% |
| 2024-06-14 | 4776 | サイボウズ | 631,980 | 1.19% | 1,854 | 1,889 | 1,846 | 1,868 | 318,700 | ▼ | -0.07% |
| 2024-06-21 | 4776 | サイボウズ | 408,280 | 0.77% | 2,010 | 2,132 | 1,996 | 2,101 | 5,542,700 | ▼ | -0.41% |
| 2024-06-24 | 4776 | サイボウズ | 423,880 | 0.80% | 2,080 | 2,119 | 2,057 | 2,069 | 1,336,800 | ▲ | 0.03% |
| 2024-06-28 | 4776 | サイボウズ | 480,180 | 0.91% | 2,049 | 2,068 | 1,995 | 1,999 | 479,100 | ▲ | 0.1% |
| 2024-07-03 | 4776 | サイボウズ | 537,580 | 1.01% | 1,928 | 1,991 | 1,926 | 1,939 | 414,100 | ▲ | 0.09% |
| 2024-07-16 | 4776 | サイボウズ | 587,180 | 1.11% | 1,953 | 1,975 | 1,941 | 1,944 | 460,600 | ▲ | 0.1% |
| 2024-07-17 | 4776 | サイボウズ | 573,680 | 1.08% | 1,969 | 1,980 | 1,930 | 1,951 | 249,300 | ▼ | -0.03% |
| 2024-07-23 | 4776 | サイボウズ | 484,080 | 0.91% | 1,875 | 1,903 | 1,855 | 1,860 | 266,500 | ▼ | -0.17% |
| 2024-08-01 | 4776 | サイボウズ | 527,680 | 1.00% | 1,800 | 1,802 | 1,701 | 1,719 | 478,700 | ▲ | 0.08% |
| 2024-08-07 | 4776 | サイボウズ | 526,480 | 0.99% | 1,490 | 1,589 | 1,471 | 1,537 | 1,165,800 | ▼ | -0.01% |
| 2024-08-13 | 4776 | サイボウズ | 545,380 | 1.03% | 1,564 | 1,619 | 1,551 | 1,615 | 603,300 | ▲ | 0.04% |
| 2024-08-19 | 4776 | サイボウズ | 508,680 | 0.96% | 1,640 | 1,651 | 1,571 | 1,578 | 370,500 | ▼ | -0.07% |
| 2024-09-04 | 4776 | サイボウズ | 473,999 | 0.89% | 1,680 | 1,684 | 1,643 | 1,664 | 414,200 | ▼ | -0.06% |
| 2024-09-09 | 4776 | サイボウズ | 489,699 | 0.92% | 1,556 | 1,605 | 1,549 | 1,598 | 283,200 | ▲ | 0.03% |
| 2024-09-11 | 4776 | サイボウズ | 527,599 | 1.00% | 1,606 | 1,630 | 1,555 | 1,584 | 263,700 | ▲ | 0.07% |
| 2024-09-27 | 4776 | サイボウズ | 581,199 | 1.10% | 1,933 | 2,009 | 1,927 | 1,981 | 579,400 | ▲ | 0.1% |
| 2024-10-23 | 4776 | サイボウズ | 560,449 | 1.06% | 2,065 | 2,078 | 1,997 | 2,002 | 416,800 | ▼ | -0.04% |
| 2024-10-25 | 4776 | サイボウズ | 524,349 | 0.99% | 2,021 | 2,025 | 1,963 | 1,983 | 276,600 | ▼ | -0.07% |
| 2024-11-05 | 4776 | サイボウズ | 528,349 | 1.00% | 2,077 | 2,087 | 2,050 | 2,077 | 236,700 | ▲ | 0.01% |
| 2024-11-06 | 4776 | サイボウズ | 522,349 | 0.99% | 2,099 | 2,110 | 2,078 | 2,081 | 217,500 | ▼ | -0.01% |
| 2024-11-13 | 4776 | サイボウズ | 544,749 | 1.03% | 2,149 | 2,204 | 2,129 | 2,161 | 336,700 | ▲ | 0.04% |
| 2024-11-21 | 4776 | サイボウズ | 585,649 | 1.11% | 2,044 | 2,072 | 2,041 | 2,055 | 181,600 | ▲ | 0.08% |
| 2024-11-26 | 4776 | サイボウズ | 643,546 | 1.21% | 2,058 | 2,092 | 2,049 | 2,082 | 205,700 | ▲ | 0.09% |
| 2024-11-28 | 4776 | サイボウズ | 687,446 | 1.30% | 2,026 | 2,048 | 2,017 | 2,028 | 213,200 | ▲ | 0.09% |
| 2024-12-03 | 4776 | サイボウズ | 676,303 | 1.28% | 2,150 | 2,181 | 2,141 | 2,150 | 231,700 | ▼ | -0.02% |
| 2024-12-10 | 4776 | サイボウズ | 607,503 | 1.15% | 2,165 | 2,165 | 2,063 | 2,063 | 452,800 | ▼ | -0.13% |
| 2024-12-16 | 4776 | サイボウズ | 637,903 | 1.20% | 2,160 | 2,175 | 2,098 | 2,117 | 227,400 | ▲ | 0.05% |
| 2024-12-19 | 4776 | サイボウズ | 689,232 | 1.30% | 2,103 | 2,145 | 2,100 | 2,144 | 191,900 | ▲ | 0.1% |
| 2024-12-23 | 4776 | サイボウズ | 668,032 | 1.26% | 2,844 | 2,937 | 2,735 | 2,900 | 3,645,500 | ▼ | -0.04% |
| 2024-12-25 | 4776 | サイボウズ | 629,532 | 1.19% | 2,939 | 2,975 | 2,879 | 2,908 | 896,100 | ▼ | -0.07% |
| 2024-12-27 | 4776 | サイボウズ | 547,032 | 1.03% | 2,945 | 2,995 | 2,852 | 2,945 | 819,800 | ▼ | -0.15% |
| 2024-12-30 | 4776 | サイボウズ | 519,632 | 0.98% | 2,963 | 2,980 | 2,897 | 2,897 | 393,600 | ▼ | -0.05% |
| 2025-01-06 | 4776 | サイボウズ | 471,132 | 0.89% | 2,930 | 2,934 | 2,714 | 2,714 | 825,800 | ▼ | -0.08% |
| 2025-01-07 | 4776 | サイボウズ | 404,832 | 0.76% | 2,731 | 2,772 | 2,695 | 2,706 | 461,100 | ▼ | -0.13% |
| 2025-01-09 | 4776 | サイボウズ | 190,532 | 0.36% | 2,683 | 2,718 | 2,634 | 2,693 | 365,900 | ▼ | -0.4% |
| 2025-01-24 | 4776 | サイボウズ | 319,432 | 0.60% | 2,691 | 2,725 | 2,635 | 2,673 | 827,200 | ▲ | 0.19% |
| 2025-02-05 | 4776 | サイボウズ | 311,332 | 0.59% | 2,710 | 2,732 | 2,652 | 2,706 | 164,000 | ▼ | -0.01% |
| 2025-02-05 | 4776 | サイボウズ | 311,332 | 0.59% | 2,710 | 2,732 | 2,652 | 2,706 | 164,000 | ▼ | -0.01% |
| 2025-02-12 | 4776 | サイボウズ | 516,532 | 0.97% | 2,773 | 2,814 | 2,762 | 2,800 | 186,700 | ▲ | 0.38% |
| 2025-02-12 | 4776 | サイボウズ | 516,532 | 0.97% | 2,773 | 2,814 | 2,762 | 2,800 | 186,700 | ▲ | 0.38% |
| 2025-02-14 | 4776 | サイボウズ | 395,432 | 0.74% | 3,090 | 3,315 | 3,075 | 3,180 | 2,183,100 | ▼ | -0.23% |
| 2025-02-17 | 4776 | サイボウズ | 288,232 | 0.54% | 3,180 | 3,350 | 3,095 | 3,105 | 943,700 | ▼ | -0.19% |
| 2025-02-18 | 4776 | サイボウズ | 441,432 | 0.83% | 3,105 | 3,185 | 3,105 | 3,145 | 267,400 | ▲ | 0.28% |
| 2025-02-19 | 4776 | サイボウズ | 298,832 | 0.56% | 3,145 | 3,200 | 3,120 | 3,180 | 205,800 | ▼ | -0.26% |
| 2025-02-21 | 4776 | サイボウズ | 252,632 | 0.47% | 3,090 | 3,115 | 2,984 | 3,050 | 332,800 | ▼ | -0.09% |
| 2025-03-21 | 4776 | サイボウズ | 337,831 | 0.64% | 2,765 | 2,796 | 2,742 | 2,755 | 203,300 | ▲ | 0.23% |
| 2025-03-24 | 4776 | サイボウズ | 423,931 | 0.80% | 2,774 | 2,914 | 2,774 | 2,894 | 455,400 | ▲ | 0.16% |
| 2025-03-25 | 4776 | サイボウズ | 405,931 | 0.76% | 2,904 | 2,947 | 2,856 | 2,917 | 314,300 | ▼ | -0.04% |
| 2025-03-26 | 4776 | サイボウズ | 295,431 | 0.55% | 2,953 | 3,020 | 2,918 | 2,993 | 281,700 | ▼ | -0.2% |
| 2025-03-27 | 4776 | サイボウズ | 394,231 | 0.74% | 2,943 | 2,976 | 2,905 | 2,949 | 270,800 | ▲ | 0.18% |
| 2025-03-31 | 4776 | サイボウズ | 308,131 | 0.58% | 2,820 | 2,832 | 2,755 | 2,793 | 299,800 | ▼ | -0.16% |
| 2025-04-01 | 4776 | サイボウズ | 337,131 | 0.63% | 2,801 | 2,825 | 2,698 | 2,698 | 210,800 | ▲ | 0.05% |
| 2025-04-07 | 4776 | サイボウズ | 271,531 | 0.51% | 2,319 | 2,396 | 2,253 | 2,302 | 396,700 | ▼ | -0.12% |
| 2025-04-08 | 4776 | サイボウズ | 236,331 | 0.44% | 2,430 | 2,549 | 2,430 | 2,469 | 306,800 | ▼ | -0.07% |
| 2025-05-23 | 4776 | サイボウズ | 282,680 | 0.53% | 3,130 | 3,185 | 3,045 | 3,090 | 242,700 | ▲ | 0.09% |
| 2025-06-02 | 4776 | サイボウズ | 318,480 | 0.60% | 3,155 | 3,170 | 3,070 | 3,120 | 137,800 | ▲ | 0.06% |
| 2025-06-03 | 4776 | サイボウズ | 307,980 | 0.58% | 3,125 | 3,235 | 3,115 | 3,165 | 277,100 | ▼ | -0.02% |
| 2025-06-04 | 4776 | サイボウズ | 333,980 | 0.63% | 3,205 | 3,285 | 3,180 | 3,195 | 231,400 | ▲ | 0.05% |
| 2024-03-26 | 4777 | ガーラ | 323,500 | 1.29% | 261 | 263 | 257 | 261 | 29,500 | ▼ | -0.01% |
| 2024-04-08 | 4777 | ガーラ | 297,000 | 1.18% | 239 | 242 | 237 | 239 | 42,000 | ▼ | -0.11% |
| 2024-04-16 | 4777 | ガーラ | 274,600 | 1.09% | 239 | 243 | 238 | 239 | 34,800 | ▼ | -0.08% |
| 2024-04-22 | 4777 | ガーラ | 254,300 | 0.99% | 235 | 238 | 232 | 237 | 24,000 | ▼ | -0.1% |
| 2024-05-08 | 4777 | ガーラ | 226,600 | 0.88% | 232 | 235 | 230 | 230 | 32,400 | ▼ | -0.1% |
| 2024-05-13 | 4777 | ガーラ | 204,200 | 0.79% | 220 | 228 | 219 | 227 | 58,300 | ▼ | -0.08% |
| 2024-05-20 | 4777 | ガーラ | 173,400 | 0.67% | 218 | 232 | 217 | 231 | 74,700 | ▼ | -0.12% |
| 2024-05-27 | 4777 | ガーラ | 152,900 | 0.59% | 216 | 219 | 216 | 219 | 19,200 | ▼ | -0.08% |
| 2024-05-30 | 4777 | ガーラ | 116,900 | 0.45% | 218 | 223 | 218 | 223 | 32,600 | ▼ | -0.13% |
| 2024-11-06 | 4811 | ドリムアーツ | 22,600 | 0.55% | 3,195 | 3,230 | 3,130 | 3,200 | 16,100 | ▲ | 0.09% |
| 2024-11-12 | 4811 | ドリムアーツ | 25,100 | 0.61% | 3,160 | 3,255 | 3,130 | 3,165 | 22,700 | ▲ | 0.05% |
| 2024-11-22 | 4811 | ドリムアーツ | 24,100 | 0.59% | 3,205 | 3,250 | 3,050 | 3,050 | 16,300 | ▼ | -0.02% |
| 2024-12-02 | 4811 | ドリムアーツ | 19,300 | 0.47% | 2,764 | 2,828 | 2,750 | 2,775 | 12,900 | ▼ | -0.12% |
| 2024-03-01 | 4813 | ＡＣＣＥＳＳ | 404,845 | 1.01% | 1,130 | 1,207 | 1,117 | 1,181 | 790,900 | ▲ | 0.05% |
| 2024-03-04 | 4813 | ＡＣＣＥＳＳ | 490,045 | 1.23% | 1,211 | 1,337 | 1,182 | 1,281 | 2,412,000 | ▲ | 0.21% |
| 2024-03-05 | 4813 | ＡＣＣＥＳＳ | 558,345 | 1.40% | 1,266 | 1,348 | 1,215 | 1,348 | 1,652,000 | ▲ | 0.16% |
| 2024-03-07 | 4813 | ＡＣＣＥＳＳ | 696,445 | 1.74% | 1,407 | 1,593 | 1,396 | 1,472 | 4,096,300 | ▲ | 0.34% |
| 2024-03-08 | 4813 | ＡＣＣＥＳＳ | 647,445 | 1.62% | 1,472 | 1,490 | 1,393 | 1,431 | 1,956,100 | ▼ | -0.11% |
| 2024-03-11 | 4813 | ＡＣＣＥＳＳ | 604,245 | 1.51% | 1,326 | 1,369 | 1,233 | 1,297 | 1,875,600 | ▼ | -0.11% |
| 2024-03-12 | 4813 | ＡＣＣＥＳＳ | 576,545 | 1.44% | 1,278 | 1,338 | 1,260 | 1,337 | 1,028,400 | ▼ | -0.07% |
| 2024-03-13 | 4813 | ＡＣＣＥＳＳ | 549,745 | 1.38% | 1,376 | 1,385 | 1,310 | 1,343 | 964,100 | ▼ | -0.06% |
| 2024-03-18 | 4813 | ＡＣＣＥＳＳ | 457,845 | 1.15% | 1,510 | 1,627 | 1,502 | 1,627 | 4,937,800 | ▼ | -0.23% |
| 2024-03-19 | 4813 | ＡＣＣＥＳＳ | 390,404 | 0.98% | 1,653 | 1,728 | 1,565 | 1,717 | 5,398,400 | ▼ | -0.16% |
| 2024-03-21 | 4813 | ＡＣＣＥＳＳ | 447,704 | 1.12% | 1,734 | 1,794 | 1,601 | 1,751 | 4,063,700 | ▲ | 0.14% |
| 2024-03-22 | 4813 | ＡＣＣＥＳＳ | 599,804 | 1.50% | 1,775 | 1,775 | 1,680 | 1,738 | 2,168,900 | ▲ | 0.37% |
| 2024-03-27 | 4813 | ＡＣＣＥＳＳ | 587,704 | 1.47% | 1,760 | 1,854 | 1,733 | 1,782 | 3,061,600 | ▼ | -0.03% |
| 2024-03-28 | 4813 | ＡＣＣＥＳＳ | 598,145 | 1.50% | 1,744 | 1,796 | 1,712 | 1,739 | 1,456,400 | ▲ | 0.03% |
| 2024-04-01 | 4813 | ＡＣＣＥＳＳ | 674,045 | 1.69% | 1,820 | 1,820 | 1,661 | 1,664 | 1,591,400 | ▲ | 0.18% |
| 2024-04-04 | 4813 | ＡＣＣＥＳＳ | 503,545 | 1.26% | 1,561 | 1,585 | 1,430 | 1,480 | 2,204,500 | ▼ | -0.42% |
| 2024-04-05 | 4813 | ＡＣＣＥＳＳ | 353,345 | 0.88% | 1,458 | 1,480 | 1,367 | 1,388 | 1,686,500 | ▼ | -0.38% |
| 2024-04-08 | 4813 | ＡＣＣＥＳＳ | 297,345 | 0.74% | 1,391 | 1,455 | 1,376 | 1,413 | 1,086,600 | ▼ | -0.14% |
| 2024-04-10 | 4813 | ＡＣＣＥＳＳ | 327,145 | 0.82% | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 | ▲ | 0.07% |
| 2024-04-15 | 4813 | ＡＣＣＥＳＳ | 419,045 | 1.05% | 1,490 | 1,498 | 1,376 | 1,441 | 1,822,600 | ▲ | 0.23% |
| 2024-04-16 | 4813 | ＡＣＣＥＳＳ | 464,145 | 1.16% | 1,415 | 1,543 | 1,415 | 1,534 | 1,253,300 | ▲ | 0.1% |
| 2024-04-17 | 4813 | ＡＣＣＥＳＳ | 592,945 | 1.48% | 1,535 | 1,630 | 1,492 | 1,531 | 2,460,700 | ▲ | 0.32% |
| 2024-04-18 | 4813 | ＡＣＣＥＳＳ | 699,645 | 1.75% | 1,485 | 1,509 | 1,370 | 1,445 | 2,071,300 | ▲ | 0.27% |
| 2024-04-24 | 4813 | ＡＣＣＥＳＳ | 719,145 | 1.80% | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 | ▲ | 0.05% |
| 2024-04-26 | 4813 | ＡＣＣＥＳＳ | 712,445 | 1.78% | 1,367 | 1,393 | 1,336 | 1,374 | 768,900 | ▼ | -0.02% |
| 2024-04-30 | 4813 | ＡＣＣＥＳＳ | 639,145 | 1.60% | 1,421 | 1,480 | 1,393 | 1,453 | 917,500 | ▼ | -0.17% |
| 2024-05-08 | 4813 | ＡＣＣＥＳＳ | 629,145 | 1.58% | 1,515 | 1,564 | 1,505 | 1,540 | 531,600 | ▼ | -0.02% |
| 2024-05-10 | 4813 | ＡＣＣＥＳＳ | 692,245 | 1.73% | 1,570 | 1,596 | 1,535 | 1,558 | 741,900 | ▲ | 0.14% |
| 2024-05-14 | 4813 | ＡＣＣＥＳＳ | 672,445 | 1.68% | 1,553 | 1,641 | 1,545 | 1,636 | 760,000 | ▼ | -0.05% |
| 2024-05-20 | 4813 | ＡＣＣＥＳＳ | 733,559 | 1.84% | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 | ▲ | 0.16% |
| 2024-05-22 | 4813 | ＡＣＣＥＳＳ | 760,059 | 1.90% | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | ▲ | 0.05% |
| 2024-05-23 | 4813 | ＡＣＣＥＳＳ | 756,171 | 1.89% | 1,560 | 1,560 | 1,466 | 1,470 | 774,500 | ▼ | -0.01% |
| 2024-05-27 | 4813 | ＡＣＣＥＳＳ | 672,790 | 1.68% | 1,445 | 1,455 | 1,415 | 1,455 | 586,600 | ▼ | -0.2% |
| 2024-05-29 | 4813 | ＡＣＣＥＳＳ | 616,885 | 1.54% | 1,465 | 1,482 | 1,406 | 1,410 | 592,200 | ▼ | -0.13% |
| 2024-05-31 | 4813 | ＡＣＣＥＳＳ | 688,985 | 1.72% | 1,385 | 1,426 | 1,375 | 1,383 | 857,800 | ▲ | 0.17% |
| 2024-06-03 | 4813 | ＡＣＣＥＳＳ | 659,089 | 1.64% | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 | ▼ | -0.08% |
| 2024-06-06 | 4813 | ＡＣＣＥＳＳ | 624,889 | 1.56% | 1,499 | 1,529 | 1,478 | 1,515 | 651,100 | ▼ | -0.07% |
| 2024-06-07 | 4813 | ＡＣＣＥＳＳ | 589,789 | 1.47% | 1,504 | 1,585 | 1,478 | 1,535 | 1,027,200 | ▼ | -0.09% |
| 2024-06-10 | 4813 | ＡＣＣＥＳＳ | 760,789 | 1.90% | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 | ▲ | 0.42% |
| 2024-06-11 | 4813 | ＡＣＣＥＳＳ | 724,889 | 1.81% | 1,390 | 1,424 | 1,375 | 1,393 | 686,200 | ▼ | -0.08% |
| 2024-06-13 | 4813 | ＡＣＣＥＳＳ | 708,850 | 1.77% | 1,350 | 1,370 | 1,334 | 1,346 | 443,700 | ▼ | -0.04% |
| 2024-06-14 | 4813 | ＡＣＣＥＳＳ | 667,950 | 1.67% | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 | ▼ | -0.1% |
| 2024-06-21 | 4813 | ＡＣＣＥＳＳ | 612,250 | 1.53% | 1,312 | 1,342 | 1,280 | 1,289 | 398,700 | ▼ | -0.13% |
| 2024-06-24 | 4813 | ＡＣＣＥＳＳ | 597,650 | 1.49% | 1,294 | 1,313 | 1,280 | 1,310 | 277,900 | ▼ | -0.04% |
| 2024-06-27 | 4813 | ＡＣＣＥＳＳ | 554,497 | 1.38% | 1,310 | 1,338 | 1,307 | 1,334 | 372,000 | ▼ | -0.11% |
| 2024-06-28 | 4813 | ＡＣＣＥＳＳ | 595,197 | 1.48% | 1,315 | 1,323 | 1,271 | 1,275 | 420,600 | ▲ | 0.1% |
| 2024-07-02 | 4813 | ＡＣＣＥＳＳ | 543,897 | 1.36% | 1,291 | 1,309 | 1,282 | 1,301 | 292,900 | ▼ | -0.11% |
| 2024-07-10 | 4813 | ＡＣＣＥＳＳ | 514,546 | 1.28% | 1,278 | 1,301 | 1,266 | 1,276 | 354,500 | ▼ | -0.08% |
| 2024-07-16 | 4813 | ＡＣＣＥＳＳ | 523,846 | 1.31% | 1,305 | 1,362 | 1,305 | 1,335 | 218,600 | ▲ | 0.03% |
| 2024-07-23 | 4813 | ＡＣＣＥＳＳ | 443,546 | 1.10% | 1,320 | 1,380 | 1,317 | 1,380 | 503,600 | ▼ | -0.2% |
| 2024-07-29 | 4813 | ＡＣＣＥＳＳ | 438,646 | 1.09% | 1,366 | 1,403 | 1,343 | 1,388 | 179,700 | ▼ | -0.01% |
| 2024-07-31 | 4813 | ＡＣＣＥＳＳ | 473,746 | 1.18% | 1,373 | 1,390 | 1,278 | 1,331 | 672,900 | ▲ | 0.08% |
| 2024-08-05 | 4813 | ＡＣＣＥＳＳ | 422,546 | 1.05% | 1,006 | 1,087 | 927 | 955 | 1,055,000 | ▼ | -0.12% |
| 2024-08-07 | 4813 | ＡＣＣＥＳＳ | 460,246 | 1.15% | 1,042 | 1,195 | 1,033 | 1,145 | 456,100 | ▲ | 0.09% |
| 2024-08-16 | 4813 | ＡＣＣＥＳＳ | 418,846 | 1.04% | 1,240 | 1,253 | 1,116 | 1,207 | 1,565,500 | ▼ | -0.1% |
| 2024-08-20 | 4813 | ＡＣＣＥＳＳ | 371,546 | 0.92% | 1,205 | 1,243 | 1,196 | 1,230 | 253,500 | ▼ | -0.12% |
| 2024-08-21 | 4813 | ＡＣＣＥＳＳ | 351,746 | 0.88% | 1,210 | 1,253 | 1,210 | 1,232 | 202,500 | ▼ | -0.04% |
| 2024-08-30 | 4813 | ＡＣＣＥＳＳ | 489,246 | 1.22% | 1,200 | 1,222 | 1,168 | 1,197 | 486,600 | ▲ | 0.16% |
| 2024-09-02 | 4813 | ＡＣＣＥＳＳ | 533,546 | 1.33% | 1,317 | 1,396 | 1,257 | 1,381 | 1,623,500 | ▲ | 0.11% |
| 2024-09-03 | 4813 | ＡＣＣＥＳＳ | 565,146 | 1.41% | 1,351 | 1,389 | 1,323 | 1,337 | 675,600 | ▲ | 0.07% |
| 2024-09-04 | 4813 | ＡＣＣＥＳＳ | 624,246 | 1.56% | 1,277 | 1,344 | 1,221 | 1,242 | 1,481,200 | ▲ | 0.15% |
| 2024-09-05 | 4813 | ＡＣＣＥＳＳ | 730,046 | 1.82% | 1,284 | 1,455 | 1,280 | 1,403 | 3,308,200 | ▲ | 0.26% |
| 2024-09-11 | 4813 | ＡＣＣＥＳＳ | 697,146 | 1.74% | 1,726 | 1,760 | 1,620 | 1,683 | 2,501,100 | ▼ | -0.08% |
| 2024-09-12 | 4813 | ＡＣＣＥＳＳ | 645,046 | 1.61% | 1,755 | 1,812 | 1,674 | 1,710 | 2,598,100 | ▼ | -0.12% |
| 2024-09-13 | 4813 | ＡＣＣＥＳＳ | 586,846 | 1.46% | 1,750 | 1,808 | 1,720 | 1,742 | 2,462,800 | ▼ | -0.15% |
| 2024-09-17 | 4813 | ＡＣＣＥＳＳ | 423,346 | 1.05% | 1,683 | 1,734 | 1,640 | 1,719 | 1,915,100 | ▼ | -0.4% |
| 2024-09-18 | 4813 | ＡＣＣＥＳＳ | 297,546 | 0.74% | 1,740 | 1,768 | 1,671 | 1,676 | 1,022,400 | ▼ | -0.31% |
| 2024-09-19 | 4813 | ＡＣＣＥＳＳ | 233,246 | 0.58% | 1,694 | 1,738 | 1,658 | 1,712 | 1,005,100 | ▼ | -0.16% |
| 2024-09-20 | 4813 | ＡＣＣＥＳＳ | 164,846 | 0.41% | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 | ▼ | -0.17% |
| 2024-09-30 | 4813 | ＡＣＣＥＳＳ | 233,746 | 0.58% | 1,438 | 1,483 | 1,418 | 1,434 | 597,900 | ▲ | 0.13% |
| 2024-10-01 | 4813 | ＡＣＣＥＳＳ | 271,546 | 0.67% | 1,450 | 1,452 | 1,405 | 1,408 | 351,700 | ▲ | 0.09% |
| 2024-10-02 | 4813 | ＡＣＣＥＳＳ | 313,746 | 0.78% | 1,384 | 1,406 | 1,341 | 1,342 | 536,300 | ▲ | 0.1% |
| 2024-10-03 | 4813 | ＡＣＣＥＳＳ | 333,046 | 0.83% | 1,387 | 1,391 | 1,334 | 1,347 | 448,300 | ▲ | 0.04% |
| 2024-10-04 | 4813 | ＡＣＣＥＳＳ | 370,746 | 0.92% | 1,374 | 1,396 | 1,306 | 1,315 | 649,900 | ▲ | 0.09% |
| 2024-10-08 | 4813 | ＡＣＣＥＳＳ | 399,646 | 1.00% | 1,310 | 1,311 | 1,258 | 1,266 | 574,900 | ▲ | 0.07% |
| 2024-10-17 | 4813 | ＡＣＣＥＳＳ | 456,046 | 1.14% | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 | ▲ | 0.13% |
| 2024-10-29 | 4813 | ＡＣＣＥＳＳ | 434,246 | 1.08% | 1,314 | 1,320 | 1,287 | 1,296 | 407,600 | ▼ | -0.05% |
| 2024-11-05 | 4813 | ＡＣＣＥＳＳ | 398,446 | 0.99% | 1,253 | 1,265 | 1,236 | 1,265 | 161,000 | ▼ | -0.09% |
| 2024-11-06 | 4813 | ＡＣＣＥＳＳ | 400,246 | 1.00% | 1,265 | 1,279 | 1,255 | 1,270 | 124,100 | ▲ | 0.01% |
| 2024-11-11 | 4813 | ＡＣＣＥＳＳ | 392,746 | 0.98% | 1,278 | 1,287 | 1,256 | 1,270 | 148,900 | ▼ | -0.02% |
| 2024-11-13 | 4813 | ＡＣＣＥＳＳ | 407,246 | 1.01% | 1,293 | 1,312 | 1,285 | 1,296 | 279,900 | ▲ | 0.03% |
| 2024-11-26 | 4813 | ＡＣＣＥＳＳ | 443,046 | 1.10% | 1,369 | 1,369 | 1,221 | 1,235 | 1,389,800 | ▲ | 0.09% |
| 2024-11-29 | 4813 | ＡＣＣＥＳＳ | 436,446 | 1.09% | 1,232 | 1,262 | 1,220 | 1,247 | 263,600 | ▼ | -0.01% |
| 2024-12-04 | 4813 | ＡＣＣＥＳＳ | 542,346 | 1.35% | 985 | 1,000 | 902 | 932 | 1,756,000 | ▲ | 0.26% |
| 2024-12-18 | 4813 | ＡＣＣＥＳＳ | 608,146 | 1.52% | 916 | 919 | 865 | 898 | 733,400 | ▲ | 0.16% |
| 2024-12-24 | 4813 | ＡＣＣＥＳＳ | 664,646 | 1.66% | 870 | 878 | 851 | 865 | 377,700 | ▲ | 0.13% |
| 2024-12-30 | 4813 | ＡＣＣＥＳＳ | 731,146 | 1.82% | 871 | 895 | 866 | 881 | 422,400 | ▲ | 0.16% |
| 2025-01-06 | 4813 | ＡＣＣＥＳＳ | 826,446 | 2.06% | 909 | 937 | 899 | 933 | 640,900 | ▲ | 0.24% |
| 2025-01-07 | 4813 | ＡＣＣＥＳＳ | 872,946 | 2.18% | 933 | 936 | 894 | 906 | 625,500 | ▲ | 0.12% |
| 2025-01-09 | 4813 | ＡＣＣＥＳＳ | 883,146 | 2.20% | 876 | 892 | 866 | 866 | 253,400 | ▲ | 0.02% |
| 2025-01-16 | 4813 | ＡＣＣＥＳＳ | 934,346 | 2.33% | 849 | 858 | 845 | 848 | 196,700 | ▲ | 0.12% |
| 2025-01-21 | 4813 | ＡＣＣＥＳＳ | 894,446 | 2.23% | 865 | 874 | 856 | 871 | 169,700 | ▼ | -0.1% |
| 2025-01-27 | 4813 | ＡＣＣＥＳＳ | 953,746 | 2.38% | 921 | 964 | 913 | 950 | 399,600 | ▲ | 0.14% |
| 2025-01-29 | 4813 | ＡＣＣＥＳＳ | 1,194,646 | 2.98% | 1,147 | 1,165 | 1,059 | 1,125 | 2,857,100 | ▲ | 0.6% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 1,157,779 | 2.89% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▼ | -0.08% |
| 2025-01-31 | 4813 | ＡＣＣＥＳＳ | 1,157,779 | 2.89% | 1,137 | 1,192 | 1,135 | 1,185 | 839,800 | ▼ | -0.08% |
| 2025-02-04 | 4813 | ＡＣＣＥＳＳ | 1,106,879 | 2.76% | 1,106 | 1,132 | 1,083 | 1,095 | 330,100 | ▼ | -0.13% |
| 2025-02-04 | 4813 | ＡＣＣＥＳＳ | 1,106,879 | 2.76% | 1,106 | 1,132 | 1,083 | 1,095 | 330,100 | ▼ | -0.13% |
| 2025-02-05 | 4813 | ＡＣＣＥＳＳ | 1,040,679 | 2.60% | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 | ▼ | -0.15% |
| 2025-02-05 | 4813 | ＡＣＣＥＳＳ | 1,040,679 | 2.60% | 1,102 | 1,119 | 1,088 | 1,096 | 259,200 | ▼ | -0.15% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 1,036,879 | 2.59% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▼ | -0.01% |
| 2025-02-06 | 4813 | ＡＣＣＥＳＳ | 1,036,879 | 2.59% | 1,109 | 1,124 | 1,072 | 1,077 | 262,100 | ▼ | -0.01% |
| 2025-02-07 | 4813 | ＡＣＣＥＳＳ | 979,179 | 2.45% | 1,076 | 1,087 | 1,053 | 1,061 | 387,900 | ▼ | -0.13% |
| 2025-02-07 | 4813 | ＡＣＣＥＳＳ | 979,179 | 2.45% | 1,076 | 1,087 | 1,053 | 1,061 | 387,900 | ▼ | -0.13% |
| 2025-02-10 | 4813 | ＡＣＣＥＳＳ | 950,779 | 2.37% | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 | ▼ | -0.08% |
| 2025-02-10 | 4813 | ＡＣＣＥＳＳ | 950,779 | 2.37% | 1,058 | 1,070 | 1,048 | 1,049 | 199,500 | ▼ | -0.08% |
| 2025-02-18 | 4813 | ＡＣＣＥＳＳ | 915,079 | 2.28% | 1,080 | 1,088 | 1,068 | 1,082 | 146,800 | ▼ | -0.09% |
| 2025-02-20 | 4813 | ＡＣＣＥＳＳ | 858,179 | 2.14% | 1,077 | 1,100 | 1,033 | 1,042 | 466,300 | ▼ | -0.13% |
| 2025-02-21 | 4813 | ＡＣＣＥＳＳ | 835,979 | 2.09% | 1,039 | 1,051 | 1,030 | 1,034 | 254,100 | ▼ | -0.05% |
| 2025-02-26 | 4813 | ＡＣＣＥＳＳ | 784,279 | 1.96% | 1,022 | 1,031 | 988 | 1,001 | 301,000 | ▼ | -0.12% |
| 2025-02-27 | 4813 | ＡＣＣＥＳＳ | 742,579 | 1.85% | 1,015 | 1,015 | 973 | 980 | 510,700 | ▼ | -0.1% |
| 2025-02-28 | 4813 | ＡＣＣＥＳＳ | 699,679 | 1.75% | 980 | 982 | 937 | 947 | 391,500 | ▼ | -0.1% |
| 2025-03-03 | 4813 | ＡＣＣＥＳＳ | 677,179 | 1.69% | 977 | 982 | 956 | 965 | 215,500 | ▼ | -0.06% |
| 2025-03-06 | 4813 | ＡＣＣＥＳＳ | 618,479 | 1.54% | 983 | 989 | 970 | 981 | 188,100 | ▼ | -0.14% |
| 2025-03-12 | 4813 | ＡＣＣＥＳＳ | 595,879 | 1.49% | 975 | 985 | 954 | 978 | 204,500 | ▼ | -0.05% |
| 2025-03-18 | 4813 | ＡＣＣＥＳＳ | 557,579 | 1.39% | 930 | 944 | 912 | 938 | 359,500 | ▼ | -0.1% |
| 2025-03-21 | 4813 | ＡＣＣＥＳＳ | 505,979 | 1.26% | 878 | 887 | 870 | 870 | 449,900 | ▼ | -0.12% |
| 2025-03-25 | 4813 | ＡＣＣＥＳＳ | 462,979 | 1.15% | 863 | 876 | 857 | 865 | 261,900 | ▼ | -0.11% |
| 2025-03-27 | 4813 | ＡＣＣＥＳＳ | 428,379 | 1.07% | 875 | 879 | 864 | 871 | 187,500 | ▼ | -0.07% |
| 2025-04-01 | 4813 | ＡＣＣＥＳＳ | 398,479 | 0.99% | 798 | 809 | 777 | 779 | 293,900 | ▼ | -0.08% |
| 2025-04-04 | 4813 | ＡＣＣＥＳＳ | 403,479 | 1.00% | 775 | 777 | 721 | 743 | 538,100 | ▲ | 0.01% |
| 2025-04-07 | 4813 | ＡＣＣＥＳＳ | 391,279 | 0.97% | 670 | 686 | 642 | 649 | 479,200 | ▼ | -0.03% |
| 2025-04-16 | 4813 | ＡＣＣＥＳＳ | 356,079 | 0.89% | 720 | 736 | 703 | 709 | 189,000 | ▼ | -0.07% |
| 2025-04-30 | 4813 | ＡＣＣＥＳＳ | 312,379 | 0.78% | 770 | 770 | 753 | 768 | 203,700 | ▼ | -0.1% |
| 2025-05-07 | 4813 | ＡＣＣＥＳＳ | 278,979 | 0.69% | 765 | 775 | 758 | 771 | 104,000 | ▼ | -0.09% |
| 2025-05-09 | 4813 | ＡＣＣＥＳＳ | 281,479 | 0.70% | 791 | 809 | 780 | 804 | 225,100 | ▲ | 0.01% |
| 2025-05-20 | 4813 | ＡＣＣＥＳＳ | 278,179 | 0.69% | 793 | 799 | 787 | 787 | 108,500 | ▼ | -0.01% |
| 2025-05-26 | 4813 | ＡＣＣＥＳＳ | 282,279 | 0.70% | 774 | 880 | 774 | 823 | 1,576,000 | ▲ | 0.01% |
| 2025-04-22 | 4814 | ネクスウェア | 77,069 | 0.59% | 198 | 229 | 177 | 181 | 20,283,000 | ▲ | 0.59% |
| 2025-04-23 | 4814 | ネクスウェア | 191,469 | 1.47% | 184 | 231 | 172 | 231 | 16,105,200 | ▲ | 0.88% |
| 2025-04-24 | 4814 | ネクスウェア | 369,069 | 2.83% | 244 | 284 | 202 | 209 | 25,198,400 | ▲ | 1.36% |
| 2025-04-25 | 4814 | ネクスウェア | 404,069 | 3.10% | 212 | 213 | 175 | 179 | 6,764,800 | ▲ | 0.27% |
| 2025-04-28 | 4814 | ネクスウェア | 433,069 | 3.32% | 182 | 209 | 175 | 184 | 9,852,300 | ▲ | 0.21% |
| 2025-04-30 | 4814 | ネクスウェア | 409,869 | 3.14% | 193 | 198 | 179 | 180 | 2,693,600 | ▼ | -0.17% |
| 2025-05-01 | 4814 | ネクスウェア | 399,669 | 3.07% | 177 | 184 | 175 | 178 | 1,735,800 | ▼ | -0.07% |
| 2025-05-02 | 4814 | ネクスウェア | 382,569 | 2.93% | 181 | 181 | 173 | 173 | 676,100 | ▼ | -0.13% |
| 2025-05-07 | 4814 | ネクスウェア | 368,069 | 2.82% | 174 | 176 | 169 | 171 | 567,300 | ▼ | -0.11% |
| 2025-05-08 | 4814 | ネクスウェア | 363,169 | 2.79% | 172 | 177 | 167 | 171 | 663,100 | ▼ | -0.02% |
| 2025-05-09 | 4814 | ネクスウェア | 348,469 | 2.67% | 173 | 180 | 171 | 179 | 633,100 | ▼ | -0.12% |
| 2025-05-13 | 4814 | ネクスウェア | 334,269 | 2.56% | 174 | 175 | 170 | 171 | 414,400 | ▼ | -0.1% |
| 2025-05-15 | 4814 | ネクスウェア | 356,069 | 2.73% | 170 | 200 | 168 | 171 | 4,991,400 | ▲ | 0.16% |
| 2025-05-16 | 4814 | ネクスウェア | 335,569 | 2.57% | 172 | 181 | 171 | 177 | 1,380,300 | ▼ | -0.16% |
| 2025-05-19 | 4814 | ネクスウェア | 373,369 | 2.86% | 178 | 189 | 174 | 186 | 1,405,300 | ▲ | 0.29% |
| 2025-05-20 | 4814 | ネクスウェア | 348,269 | 2.67% | 186 | 186 | 177 | 179 | 630,600 | ▼ | -0.18% |
| 2025-05-23 | 4814 | ネクスウェア | 374,869 | 2.88% | 164 | 164 | 151 | 156 | 1,178,000 | ▲ | 0.2% |
| 2025-05-27 | 4814 | ネクスウェア | 359,569 | 2.76% | 156 | 158 | 153 | 158 | 226,600 | ▼ | -0.12% |
| 2025-05-28 | 4814 | ネクスウェア | 367,069 | 2.82% | 159 | 160 | 156 | 157 | 194,200 | ▲ | 0.06% |
| 2025-05-29 | 4814 | ネクスウェア | 356,569 | 2.73% | 156 | 160 | 154 | 155 | 231,900 | ▼ | -0.08% |
| 2025-05-30 | 4814 | ネクスウェア | 367,069 | 2.82% | 155 | 157 | 154 | 154 | 113,200 | ▲ | 0.08% |
| 2025-06-02 | 4814 | ネクスウェア | 351,969 | 2.70% | 154 | 158 | 152 | 158 | 169,600 | ▼ | -0.11% |
| 2025-06-03 | 4814 | ネクスウェア | 345,569 | 2.65% | 157 | 159 | 155 | 158 | 139,500 | ▼ | -0.05% |
| 2024-08-05 | 4819 | Ｄガレージ | 480,642 | 1.00% | 2,541 | 2,561 | 2,273 | 2,375 | 568,900 | ▲ | 0.79% |
| 2024-08-07 | 4819 | Ｄガレージ | 560,642 | 1.17% | 2,628 | 2,822 | 2,552 | 2,730 | 402,100 | ▲ | 0.16% |
| 2024-08-08 | 4819 | Ｄガレージ | 598,142 | 1.25% | 2,703 | 2,823 | 2,691 | 2,749 | 312,900 | ▲ | 0.08% |
| 2024-08-09 | 4819 | Ｄガレージ | 346,842 | 0.72% | 2,749 | 2,787 | 2,646 | 2,717 | 328,500 | ▼ | -0.53% |
| 2024-08-13 | 4819 | Ｄガレージ | 327,042 | 0.68% | 2,738 | 2,849 | 2,715 | 2,841 | 235,500 | ▼ | -0.03% |
| 2024-08-16 | 4819 | Ｄガレージ | 284,942 | 0.59% | 2,856 | 2,925 | 2,842 | 2,893 | 197,100 | ▼ | -0.09% |
| 2024-08-30 | 4819 | Ｄガレージ | 289,258 | 0.60% | 2,900 | 2,940 | 2,891 | 2,928 | 159,600 | ▲ | 0.01% |
| 2024-09-11 | 4819 | Ｄガレージ | 275,558 | 0.57% | 2,902 | 2,926 | 2,817 | 2,844 | 161,400 | ▼ | -0.03% |
| 2024-09-12 | 4819 | Ｄガレージ | 288,058 | 0.60% | 2,937 | 2,937 | 2,879 | 2,902 | 102,800 | ▲ | 0.03% |
| 2024-09-13 | 4819 | Ｄガレージ | 143,958 | 0.30% | 2,920 | 2,925 | 2,829 | 2,863 | 191,400 | ▼ | -0.3% |
| 2025-03-10 | 4819 | Ｄガレージ | 245,684 | 0.51% | 4,515 | 4,540 | 4,470 | 4,495 | 100,700 | ▲ | 0.1% |
| 2025-03-14 | 4819 | Ｄガレージ | 293,884 | 0.61% | 4,630 | 4,835 | 4,605 | 4,785 | 226,900 | ▲ | 0.09% |
| 2025-03-18 | 4819 | Ｄガレージ | 341,484 | 0.71% | 4,900 | 5,030 | 4,815 | 4,930 | 285,300 | ▲ | 0.09% |
| 2025-04-14 | 4819 | Ｄガレージ | 321,984 | 0.67% | 4,240 | 4,275 | 4,185 | 4,185 | 118,100 | ▼ | -0.03% |
| 2025-04-30 | 4819 | Ｄガレージ | 282,384 | 0.59% | 4,460 | 4,510 | 4,395 | 4,495 | 120,800 | ▼ | -0.08% |
| 2025-05-13 | 4819 | Ｄガレージ | 232,165 | 0.48% | 4,695 | 4,715 | 4,570 | 4,600 | 154,700 | ▼ | -0.1% |
| 2025-05-15 | 4819 | Ｄガレージ | 249,465 | 0.52% | 4,245 | 4,360 | 4,210 | 4,290 | 151,600 | ▲ | 0.04% |
| 2025-04-21 | 4829 | 日エンター | 198,940 | 0.51% | 106 | 108 | 106 | 106 | 197,900 | ▲ | 0.06% |
| 2025-04-23 | 4829 | 日エンター | 231,340 | 0.60% | 107 | 108 | 107 | 108 | 221,900 | ▲ | 0.08% |
| 2025-05-01 | 4829 | 日エンター | 277,140 | 0.71% | 109 | 111 | 109 | 110 | 266,800 | ▲ | 0.1% |
| 2025-05-02 | 4829 | 日エンター | 232,040 | 0.60% | 110 | 113 | 108 | 110 | 2,200,900 | ▼ | -0.1% |
| 2025-05-09 | 4829 | 日エンター | 230,340 | 0.59% | 113 | 119 | 112 | 113 | 3,748,900 | ▼ | -0.01% |
| 2025-05-12 | 4829 | 日エンター | 232,440 | 0.60% | 113 | 115 | 113 | 114 | 315,300 | ▲ | 0.01% |
| 2025-05-14 | 4829 | 日エンター | 226,040 | 0.58% | 115 | 118 | 115 | 116 | 262,700 | ▼ | -0.02% |
| 2025-05-19 | 4829 | 日エンター | 246,840 | 0.64% | 120 | 123 | 120 | 121 | 214,800 | ▲ | 0.06% |
| 2025-05-22 | 4829 | 日エンター | 226,940 | 0.58% | 118 | 122 | 117 | 120 | 307,300 | ▼ | -0.06% |
| 2025-05-28 | 4829 | 日エンター | 150,340 | 0.39% | 121 | 124 | 121 | 122 | 728,800 | ▼ | -0.18% |
| 2024-11-22 | 4833 | Ｄｅｆコン | 198,852 | 0.67% | 118 | 130 | 94 | 95 | 10,231,300 | ▲ | 0.67% |
| 2024-11-25 | 4833 | Ｄｅｆコン | 165,652 | 0.56% | 92 | 94 | 90 | 92 | 1,193,500 | ▼ | -0.1% |
| 2024-11-26 | 4833 | Ｄｅｆコン | 190,852 | 0.65% | 92 | 116 | 91 | 96 | 12,936,500 | ▲ | 0.08% |
| 2024-11-29 | 4833 | Ｄｅｆコン | 172,452 | 0.58% | 87 | 89 | 84 | 89 | 499,400 | ▼ | -0.07% |
| 2024-12-09 | 4833 | Ｄｅｆコン | 139,452 | 0.47% | 91 | 104 | 85 | 92 | 3,972,400 | ▼ | -0.1% |
| 2025-04-07 | 4833 | Ｄｅｆコン | 152,052 | 0.51% | 64 | 82 | 61 | 62 | 5,119,100 | ▲ | 0.23% |
| 2025-04-08 | 4833 | Ｄｅｆコン | 122,952 | 0.41% | 65 | 70 | 64 | 67 | 727,800 | ▼ | -0.1% |
| 2025-04-30 | 4833 | Ｄｅｆコン | 174,852 | 0.59% | 89 | 116 | 86 | 116 | 3,330,600 | ▲ | 0.36% |
| 2025-05-01 | 4833 | Ｄｅｆコン | 297,152 | 1.01% | 117 | 162 | 91 | 93 | 16,865,800 | ▲ | 0.42% |
| 2025-05-07 | 4833 | Ｄｅｆコン | 267,252 | 0.91% | 88 | 109 | 87 | 93 | 9,413,900 | ▼ | -0.09% |
| 2025-05-08 | 4833 | Ｄｅｆコン | 263,452 | 0.89% | 92 | 95 | 90 | 91 | 1,651,700 | ▼ | -0.02% |
| 2025-05-12 | 4833 | Ｄｅｆコン | 204,552 | 0.69% | 91 | 92 | 90 | 91 | 430,700 | ▼ | -0.2% |
| 2025-05-13 | 4833 | Ｄｅｆコン | 175,052 | 0.59% | 91 | 95 | 89 | 91 | 1,318,100 | ▼ | -0.09% |
| 2025-05-14 | 4833 | Ｄｅｆコン | 109,252 | 0.37% | 93 | 121 | 92 | 114 | 16,865,900 | ▼ | -0.21% |
| 2024-06-03 | 4845 | スカラ | 90,710 | 0.51% | 711 | 715 | 709 | 711 | 70,100 | ▲ | 0.1% |
| 2024-06-06 | 4845 | スカラ | 111,010 | 0.62% | 714 | 714 | 708 | 710 | 56,000 | ▲ | 0.1% |
| 2024-06-10 | 4845 | スカラ | 102,310 | 0.57% | 712 | 719 | 712 | 719 | 130,400 | ▼ | -0.05% |
| 2024-06-12 | 4845 | スカラ | 107,910 | 0.60% | 721 | 723 | 719 | 721 | 75,500 | ▲ | 0.03% |
| 2024-06-14 | 4845 | スカラ | 124,810 | 0.70% | 717 | 723 | 717 | 721 | 101,400 | ▲ | 0.09% |
| 2024-06-20 | 4845 | スカラ | 148,710 | 0.83% | 718 | 718 | 708 | 708 | 151,900 | ▲ | 0.13% |
| 2024-06-21 | 4845 | スカラ | 167,110 | 0.94% | 715 | 715 | 707 | 707 | 154,700 | ▲ | 0.1% |
| 2024-06-25 | 4845 | スカラ | 183,010 | 1.03% | 712 | 716 | 711 | 715 | 166,200 | ▲ | 0.09% |
| 2024-06-26 | 4845 | スカラ | 197,410 | 1.11% | 712 | 713 | 708 | 713 | 341,500 | ▲ | 0.08% |
| 2024-07-01 | 4845 | スカラ | 181,110 | 1.02% | 693 | 698 | 690 | 693 | 105,500 | ▼ | -0.09% |
| 2024-07-02 | 4845 | スカラ | 169,510 | 0.95% | 690 | 692 | 690 | 690 | 107,400 | ▼ | -0.07% |
| 2024-07-04 | 4845 | スカラ | 177,910 | 1.00% | 690 | 692 | 688 | 691 | 84,900 | ▲ | 0.05% |
| 2024-07-08 | 4845 | スカラ | 198,110 | 1.11% | 692 | 692 | 676 | 678 | 174,900 | ▲ | 0.11% |
| 2024-07-10 | 4845 | スカラ | 213,110 | 1.20% | 676 | 676 | 664 | 667 | 121,700 | ▲ | 0.08% |
| 2024-07-19 | 4845 | スカラ | 231,110 | 1.30% | 676 | 677 | 669 | 672 | 92,300 | ▲ | 0.1% |
| 2024-07-29 | 4845 | スカラ | 227,010 | 1.27% | 620 | 628 | 618 | 627 | 99,500 | ▼ | -0.03% |
| 2024-07-30 | 4845 | スカラ | 232,710 | 1.31% | 623 | 623 | 615 | 616 | 80,900 | ▲ | 0.04% |
| 2024-08-05 | 4845 | スカラ | 205,810 | 1.15% | 560 | 568 | 514 | 520 | 364,900 | ▼ | -0.16% |
| 2024-08-08 | 4845 | スカラ | 215,610 | 1.21% | 580 | 584 | 568 | 571 | 137,700 | ▲ | 0.06% |
| 2024-08-09 | 4845 | スカラ | 211,110 | 1.18% | 581 | 582 | 568 | 575 | 128,000 | ▼ | -0.03% |
| 2024-08-13 | 4845 | スカラ | 214,610 | 1.20% | 583 | 599 | 580 | 599 | 106,100 | ▲ | 0.02% |
| 2024-08-15 | 4845 | スカラ | 263,010 | 1.48% | 532 | 540 | 493 | 494 | 668,400 | ▲ | 0.28% |
| 2024-08-16 | 4845 | スカラ | 275,510 | 1.55% | 495 | 497 | 491 | 492 | 222,100 | ▲ | 0.07% |
| 2024-08-21 | 4845 | スカラ | 302,810 | 1.70% | 498 | 506 | 482 | 489 | 187,100 | ▲ | 0.14% |
| 2024-08-26 | 4845 | スカラ | 322,210 | 1.81% | 485 | 485 | 479 | 479 | 79,400 | ▲ | 0.11% |
| 2024-09-02 | 4845 | スカラ | 361,110 | 2.03% | 482 | 483 | 467 | 469 | 158,200 | ▲ | 0.08% |
| 2024-09-03 | 4845 | スカラ | 342,110 | 1.92% | 474 | 505 | 471 | 500 | 364,300 | ▼ | -0.1% |
| 2024-09-05 | 4845 | スカラ | 362,210 | 2.04% | 483 | 487 | 475 | 480 | 145,500 | ▲ | 0.12% |
| 2024-09-09 | 4845 | スカラ | 391,110 | 2.20% | 471 | 473 | 465 | 473 | 195,700 | ▲ | 0.16% |
| 2024-09-10 | 4845 | スカラ | 415,610 | 2.34% | 474 | 476 | 463 | 465 | 124,800 | ▲ | 0.13% |
| 2024-09-11 | 4845 | スカラ | 432,110 | 2.43% | 466 | 466 | 446 | 453 | 192,400 | ▲ | 0.09% |
| 2024-09-26 | 4845 | スカラ | 422,610 | 2.38% | 480 | 484 | 477 | 481 | 88,400 | ▼ | -0.05% |
| 2024-09-30 | 4845 | スカラ | 427,910 | 2.41% | 473 | 478 | 464 | 464 | 125,900 | ▲ | 0.03% |
| 2024-10-02 | 4845 | スカラ | 425,510 | 2.39% | 467 | 467 | 456 | 461 | 83,000 | ▼ | -0.02% |
| 2024-10-31 | 4845 | スカラ | 406,010 | 2.28% | 468 | 472 | 464 | 472 | 72,100 | ▼ | -0.11% |
| 2024-11-06 | 4845 | スカラ | 387,210 | 2.18% | 466 | 472 | 462 | 462 | 52,500 | ▼ | -0.09% |
| 2024-11-13 | 4845 | スカラ | 363,310 | 2.04% | 463 | 463 | 455 | 459 | 73,900 | ▼ | -0.14% |
| 2024-11-14 | 4845 | スカラ | 354,410 | 1.99% | 455 | 461 | 454 | 456 | 63,600 | ▼ | -0.05% |
| 2024-11-19 | 4845 | スカラ | 335,010 | 1.88% | 456 | 463 | 456 | 461 | 42,300 | ▼ | -0.11% |
| 2024-12-02 | 4845 | スカラ | 317,810 | 1.78% | 445 | 445 | 439 | 443 | 74,600 | ▼ | -0.09% |
| 2024-12-04 | 4845 | スカラ | 325,710 | 1.83% | 439 | 440 | 435 | 435 | 83,000 | ▲ | 0.05% |
| 2024-12-06 | 4845 | スカラ | 316,410 | 1.78% | 435 | 435 | 428 | 429 | 96,800 | ▼ | -0.05% |
| 2024-12-16 | 4845 | スカラ | 290,310 | 1.63% | 407 | 408 | 401 | 402 | 147,200 | ▼ | -0.15% |
| 2024-12-17 | 4845 | スカラ | 273,010 | 1.53% | 400 | 400 | 389 | 398 | 219,900 | ▼ | -0.09% |
| 2024-12-18 | 4845 | スカラ | 266,010 | 1.49% | 392 | 401 | 392 | 394 | 114,100 | ▼ | -0.04% |
| 2024-12-19 | 4845 | スカラ | 267,310 | 1.50% | 391 | 394 | 388 | 388 | 122,300 | ▲ | 0.01% |
| 2024-12-20 | 4845 | スカラ | 257,210 | 1.44% | 384 | 387 | 379 | 381 | 170,300 | ▼ | -0.06% |
| 2024-12-23 | 4845 | スカラ | 234,110 | 1.31% | 380 | 391 | 379 | 383 | 187,000 | ▼ | -0.12% |
| 2024-12-24 | 4845 | スカラ | 220,310 | 1.24% | 385 | 387 | 380 | 385 | 150,900 | ▼ | -0.07% |
| 2024-12-25 | 4845 | スカラ | 199,010 | 1.12% | 385 | 389 | 381 | 383 | 213,900 | ▼ | -0.11% |
| 2024-12-26 | 4845 | スカラ | 145,210 | 0.81% | 385 | 395 | 385 | 391 | 231,500 | ▼ | -0.31% |
| 2024-12-27 | 4845 | スカラ | 137,510 | 0.77% | 389 | 389 | 381 | 388 | 138,200 | ▼ | -0.04% |
| 2025-01-07 | 4845 | スカラ | 142,110 | 0.80% | 384 | 386 | 381 | 385 | 63,500 | ▲ | 0.03% |
| 2025-01-09 | 4845 | スカラ | 165,910 | 0.93% | 382 | 382 | 374 | 375 | 108,100 | ▲ | 0.13% |
| 2025-01-14 | 4845 | スカラ | 179,510 | 1.01% | 374 | 375 | 364 | 365 | 108,300 | ▲ | 0.07% |
| 2025-01-16 | 4845 | スカラ | 170,910 | 0.96% | 360 | 361 | 355 | 355 | 64,400 | ▼ | -0.05% |
| 2025-01-22 | 4845 | スカラ | 159,310 | 0.89% | 371 | 375 | 371 | 375 | 35,600 | ▼ | -0.06% |
| 2025-02-05 | 4845 | スカラ | 163,810 | 0.92% | 379 | 389 | 379 | 385 | 62,100 | ▲ | 0.03% |
| 2025-02-05 | 4845 | スカラ | 163,810 | 0.92% | 379 | 389 | 379 | 385 | 62,100 | ▲ | 0.03% |
| 2025-02-17 | 4845 | スカラ | 149,810 | 0.84% | 411 | 423 | 411 | 416 | 117,600 | ▼ | -0.08% |
| 2025-02-26 | 4845 | スカラ | 160,210 | 0.90% | 413 | 420 | 412 | 418 | 79,800 | ▲ | 0.06% |
| 2025-02-28 | 4845 | スカラ | 155,510 | 0.87% | 410 | 413 | 403 | 404 | 76,200 | ▼ | -0.03% |
| 2025-03-10 | 4845 | スカラ | 141,810 | 0.79% | 422 | 423 | 416 | 417 | 31,500 | ▼ | -0.07% |
| 2025-04-23 | 4845 | スカラ | 142,210 | 0.80% | 413 | 417 | 409 | 416 | 48,300 | ▲ | 0.01% |
| 2025-04-24 | 4845 | スカラ | 139,610 | 0.78% | 417 | 418 | 401 | 404 | 51,500 | ▼ | -0.02% |
| 2025-05-09 | 4845 | スカラ | 120,810 | 0.68% | 406 | 411 | 404 | 410 | 36,100 | ▼ | -0.09% |
| 2025-05-15 | 4845 | スカラ | 125,410 | 0.70% | 408 | 417 | 407 | 412 | 53,300 | ▲ | 0.01% |
| 2025-05-26 | 4845 | スカラ | 123,810 | 0.69% | 396 | 405 | 396 | 405 | 43,500 | ▼ | -0.01% |
| 2024-03-08 | 4880 | セルソース | 100,715 | 0.50% | 1,411 | 1,467 | 1,403 | 1,440 | 237,700 | ▲ | 0.02% |
| 2024-03-12 | 4880 | セルソース | 137,415 | 0.69% | 1,387 | 1,650 | 1,381 | 1,499 | 1,317,200 | ▲ | 0.18% |
| 2024-03-13 | 4880 | セルソース | 146,815 | 0.74% | 1,469 | 1,496 | 1,355 | 1,411 | 538,400 | ▲ | 0.05% |
| 2024-03-14 | 4880 | セルソース | 132,315 | 0.66% | 1,416 | 1,507 | 1,415 | 1,466 | 350,900 | ▼ | -0.07% |
| 2024-03-19 | 4880 | セルソース | 118,415 | 0.59% | 1,445 | 1,463 | 1,406 | 1,419 | 115,000 | ▼ | -0.07% |
| 2024-03-25 | 4880 | セルソース | 98,815 | 0.49% | 1,372 | 1,450 | 1,372 | 1,426 | 214,500 | ▼ | -0.09% |
| 2024-10-16 | 4880 | セルソース | 116,365 | 0.58% | 1,212 | 1,228 | 1,195 | 1,196 | 83,700 | ▲ | 0.17% |
| 2024-10-17 | 4880 | セルソース | 131,265 | 0.66% | 1,209 | 1,227 | 1,170 | 1,173 | 154,100 | ▲ | 0.08% |
| 2024-10-18 | 4880 | セルソース | 116,765 | 0.58% | 1,199 | 1,269 | 1,181 | 1,254 | 164,800 | ▼ | -0.08% |
| 2024-10-21 | 4880 | セルソース | 125,765 | 0.63% | 1,300 | 1,300 | 1,259 | 1,261 | 79,400 | ▲ | 0.05% |
| 2024-10-24 | 4880 | セルソース | 138,765 | 0.70% | 1,205 | 1,205 | 1,180 | 1,195 | 101,200 | ▲ | 0.06% |
| 2024-10-25 | 4880 | セルソース | 161,665 | 0.81% | 1,194 | 1,194 | 1,136 | 1,140 | 117,200 | ▲ | 0.11% |
| 2024-10-29 | 4880 | セルソース | 157,165 | 0.79% | 1,174 | 1,192 | 1,173 | 1,188 | 40,000 | ▼ | -0.02% |
| 2024-11-01 | 4880 | セルソース | 128,765 | 0.65% | 1,175 | 1,195 | 1,171 | 1,188 | 44,600 | ▼ | -0.14% |
| 2024-11-05 | 4880 | セルソース | 115,565 | 0.58% | 1,189 | 1,199 | 1,164 | 1,177 | 52,100 | ▼ | -0.07% |
| 2024-11-22 | 4880 | セルソース | 123,165 | 0.62% | 1,140 | 1,145 | 1,110 | 1,117 | 68,100 | ▲ | 0.04% |
| 2024-11-26 | 4880 | セルソース | 118,065 | 0.59% | 1,139 | 1,147 | 1,128 | 1,138 | 28,600 | ▼ | -0.03% |
| 2024-12-03 | 4880 | セルソース | 120,665 | 0.60% | 1,081 | 1,082 | 1,054 | 1,072 | 82,400 | ▲ | 0.01% |
| 2024-12-06 | 4880 | セルソース | 117,065 | 0.59% | 1,017 | 1,027 | 1,009 | 1,018 | 49,600 | ▼ | -0.01% |
| 2024-12-12 | 4880 | セルソース | 130,065 | 0.65% | 1,103 | 1,146 | 1,036 | 1,052 | 371,100 | ▲ | 0.06% |
| 2024-12-13 | 4880 | セルソース | 156,665 | 0.79% | 999 | 1,010 | 983 | 995 | 432,400 | ▲ | 0.14% |
| 2024-12-16 | 4880 | セルソース | 190,465 | 0.96% | 1,000 | 1,000 | 901 | 903 | 428,700 | ▲ | 0.16% |
| 2024-12-23 | 4880 | セルソース | 175,365 | 0.88% | 843 | 862 | 828 | 828 | 129,900 | ▼ | -0.07% |
| 2024-12-27 | 4880 | セルソース | 156,565 | 0.79% | 808 | 849 | 803 | 833 | 95,700 | ▼ | -0.08% |
| 2025-01-09 | 4880 | セルソース | 161,465 | 0.81% | 857 | 857 | 824 | 830 | 125,300 | ▲ | 0.02% |
| 2025-01-10 | 4880 | セルソース | 157,665 | 0.79% | 827 | 853 | 820 | 830 | 73,600 | ▼ | -0.02% |
| 2025-01-14 | 4880 | セルソース | 164,465 | 0.83% | 825 | 827 | 785 | 790 | 146,600 | ▲ | 0.03% |
| 2025-01-16 | 4880 | セルソース | 184,765 | 0.93% | 785 | 792 | 771 | 778 | 90,300 | ▲ | 0.1% |
| 2025-01-24 | 4880 | セルソース | 174,565 | 0.88% | 790 | 812 | 790 | 806 | 47,100 | ▼ | -0.05% |
| 2025-02-03 | 4880 | セルソース | 158,165 | 0.79% | 837 | 847 | 812 | 812 | 48,800 | ▼ | -0.08% |
| 2025-02-03 | 4880 | セルソース | 158,165 | 0.79% | 837 | 847 | 812 | 812 | 48,800 | ▼ | -0.08% |
| 2025-02-13 | 4880 | セルソース | 133,965 | 0.67% | 841 | 848 | 836 | 846 | 38,600 | ▼ | -0.12% |
| 2025-02-13 | 4880 | セルソース | 133,965 | 0.67% | 841 | 848 | 836 | 846 | 38,600 | ▼ | -0.12% |
| 2025-03-04 | 4880 | セルソース | 117,265 | 0.59% | 824 | 828 | 797 | 798 | 80,100 | ▼ | -0.08% |
| 2025-03-10 | 4880 | セルソース | 86,165 | 0.43% | 804 | 811 | 800 | 810 | 75,900 | ▼ | -0.15% |
| 2025-03-26 | 4880 | セルソース | 112,465 | 0.56% | 788 | 797 | 787 | 795 | 31,900 | ▲ | 0.19% |
| 2025-03-27 | 4880 | セルソース | 130,165 | 0.65% | 790 | 798 | 785 | 798 | 46,500 | ▲ | 0.08% |
| 2025-03-31 | 4880 | セルソース | 97,565 | 0.49% | 785 | 785 | 750 | 750 | 81,800 | ▼ | -0.16% |
| 2025-04-08 | 4880 | セルソース | 105,265 | 0.53% | 594 | 631 | 594 | 615 | 68,700 | ▲ | 0.24% |
| 2025-04-18 | 4880 | セルソース | 72,765 | 0.36% | 618 | 653 | 616 | 651 | 56,300 | ▼ | -0.17% |
| 2025-04-24 | 4880 | セルソース | 103,265 | 0.52% | 651 | 652 | 641 | 644 | 23,100 | ▲ | 0.03% |
| 2025-05-02 | 4880 | セルソース | 84,765 | 0.42% | 647 | 661 | 644 | 651 | 38,300 | ▼ | -0.1% |
| 2025-05-09 | 4880 | セルソース | 117,565 | 0.59% | 661 | 661 | 644 | 650 | 65,500 | ▲ | 0.17% |
| 2025-05-12 | 4880 | セルソース | 125,265 | 0.63% | 650 | 657 | 645 | 652 | 30,500 | ▲ | 0.04% |
| 2025-05-15 | 4880 | セルソース | 108,065 | 0.54% | 647 | 651 | 640 | 642 | 28,100 | ▼ | -0.08% |
| 2025-05-16 | 4880 | セルソース | 89,365 | 0.45% | 643 | 655 | 642 | 651 | 28,700 | ▼ | -0.09% |
| 2025-05-21 | 4880 | セルソース | 126,465 | 0.63% | 647 | 657 | 639 | 644 | 47,300 | ▲ | 0.18% |
| 2025-05-22 | 4880 | セルソース | 106,765 | 0.53% | 634 | 644 | 628 | 636 | 40,800 | ▼ | -0.09% |
| 2025-05-23 | 4880 | セルソース | 122,365 | 0.61% | 636 | 647 | 629 | 629 | 30,600 | ▲ | 0.07% |
| 2025-05-26 | 4880 | セルソース | 91,765 | 0.46% | 630 | 641 | 629 | 635 | 21,900 | ▼ | -0.14% |
| 2025-05-27 | 4880 | セルソース | 129,565 | 0.65% | 635 | 653 | 635 | 651 | 26,800 | ▲ | 0.19% |
| 2025-05-29 | 4880 | セルソース | 139,465 | 0.70% | 693 | 707 | 673 | 686 | 115,200 | ▲ | 0.04% |
| 2025-05-30 | 4880 | セルソース | 130,565 | 0.65% | 684 | 710 | 682 | 703 | 74,700 | ▼ | -0.04% |
| 2024-04-02 | 4881 | ファンペップ | 152,000 | 0.58% | 176 | 176 | 167 | 168 | 253,700 | ▲ | 0.17% |
| 2024-04-03 | 4881 | ファンペップ | 158,400 | 0.61% | 165 | 165 | 154 | 154 | 679,500 | ▲ | 0.03% |
| 2024-04-04 | 4881 | ファンペップ | 155,000 | 0.59% | 157 | 159 | 154 | 154 | 383,700 | ▼ | -0.02% |
| 2024-04-12 | 4881 | ファンペップ | 128,400 | 0.49% | 150 | 152 | 141 | 147 | 304,500 | ▼ | -0.09% |
| 2024-08-30 | 4881 | ファンペップ | 715,100 | 2.69% | 218 | 240 | 209 | 236 | 19,149,600 | ▼ | -0.51% |
| 2024-09-02 | 4881 | ファンペップ | 996,600 | 3.76% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 1.06% |
| 2024-09-03 | 4881 | ファンペップ | 680,400 | 2.56% | 196 | 205 | 184 | 189 | 5,363,900 | ▼ | -1.19% |
| 2024-09-04 | 4881 | ファンペップ | 474,900 | 1.79% | 182 | 186 | 177 | 178 | 2,570,500 | ▼ | -0.77% |
| 2024-09-05 | 4881 | ファンペップ | 386,000 | 1.45% | 178 | 186 | 175 | 177 | 2,247,500 | ▼ | -0.34% |
| 2024-09-09 | 4881 | ファンペップ | 295,600 | 1.11% | 162 | 170 | 161 | 166 | 1,305,700 | ▼ | -0.33% |
| 2024-09-10 | 4881 | ファンペップ | 268,400 | 1.01% | 169 | 172 | 165 | 166 | 832,000 | ▼ | -0.1% |
| 2024-09-11 | 4881 | ファンペップ | 203,100 | 0.76% | 166 | 166 | 154 | 156 | 1,719,400 | ▼ | -0.25% |
| 2024-09-12 | 4881 | ファンペップ | 154,600 | 0.58% | 160 | 164 | 157 | 159 | 1,001,000 | ▼ | -0.18% |
| 2024-09-13 | 4881 | ファンペップ | 111,400 | 0.42% | 159 | 161 | 154 | 156 | 783,900 | ▼ | -0.15% |
| 2024-09-17 | 4881 | ファンペップ | 294,700 | 1.11% | 155 | 157 | 146 | 151 | 1,668,800 | ▲ | 0.69% |
| 2024-09-18 | 4881 | ファンペップ | 252,100 | 0.95% | 152 | 156 | 147 | 148 | 1,079,000 | ▼ | -0.16% |
| 2024-09-19 | 4881 | ファンペップ | 214,500 | 0.80% | 149 | 154 | 149 | 151 | 1,126,300 | ▼ | -0.14% |
| 2024-09-20 | 4881 | ファンペップ | 200,100 | 0.75% | 152 | 152 | 148 | 150 | 1,014,600 | ▼ | -0.05% |
| 2024-09-24 | 4881 | ファンペップ | 203,300 | 0.69% | 151 | 153 | 144 | 144 | 960,600 | ▼ | -0.06% |
| 2024-09-27 | 4881 | ファンペップ | 164,400 | 0.56% | 140 | 145 | 140 | 144 | 1,148,700 | ▼ | -0.12% |
| 2024-09-30 | 4881 | ファンペップ | 192,800 | 0.66% | 139 | 141 | 136 | 137 | 964,300 | ▲ | 0.09% |
| 2024-10-02 | 4881 | ファンペップ | 225,200 | 0.77% | 140 | 142 | 138 | 139 | 820,700 | ▲ | 0.1% |
| 2024-10-03 | 4881 | ファンペップ | 126,400 | 0.43% | 142 | 145 | 139 | 141 | 730,800 | ▼ | -0.34% |
| 2024-10-04 | 4881 | ファンペップ | 157,600 | 0.54% | 148 | 151 | 140 | 142 | 2,110,500 | ▲ | 0.11% |
| 2024-10-07 | 4881 | ファンペップ | 183,900 | 0.63% | 142 | 143 | 138 | 139 | 991,700 | ▲ | 0.08% |
| 2024-10-08 | 4881 | ファンペップ | 255,600 | 0.87% | 138 | 138 | 131 | 132 | 1,613,400 | ▲ | 0.24% |
| 2024-10-11 | 4881 | ファンペップ | 284,200 | 0.97% | 134 | 134 | 130 | 130 | 732,700 | ▲ | 0.09% |
| 2024-10-15 | 4881 | ファンペップ | 602,600 | 2.07% | 140 | 141 | 130 | 131 | 3,431,600 | ▲ | 1.09% |
| 2024-10-16 | 4881 | ファンペップ | 615,700 | 2.11% | 130 | 130 | 127 | 128 | 1,426,500 | ▲ | 0.04% |
| 2024-10-17 | 4881 | ファンペップ | 569,300 | 1.95% | 129 | 132 | 128 | 129 | 666,600 | ▼ | -0.15% |
| 2024-10-18 | 4881 | ファンペップ | 540,300 | 1.85% | 130 | 130 | 127 | 129 | 367,800 | ▼ | -0.09% |
| 2024-10-21 | 4881 | ファンペップ | 507,300 | 1.58% | 129 | 132 | 127 | 130 | 466,100 | ▼ | -0.27% |
| 2024-10-22 | 4881 | ファンペップ | 519,100 | 1.62% | 130 | 130 | 127 | 129 | 602,300 | ▲ | 0.04% |
| 2024-10-25 | 4881 | ファンペップ | 489,200 | 1.53% | 124 | 126 | 122 | 122 | 540,300 | ▼ | -0.09% |
| 2024-10-28 | 4881 | ファンペップ | 415,100 | 1.29% | 122 | 129 | 122 | 126 | 461,900 | ▼ | -0.24% |
| 2024-10-29 | 4881 | ファンペップ | 375,700 | 1.17% | 128 | 133 | 128 | 131 | 323,000 | ▼ | -0.12% |
| 2024-11-01 | 4881 | ファンペップ | 340,800 | 1.06% | 132 | 132 | 130 | 132 | 313,900 | ▼ | -0.1% |
| 2024-11-06 | 4881 | ファンペップ | 316,700 | 0.99% | 131 | 134 | 130 | 131 | 283,400 | ▼ | -0.07% |
| 2024-11-12 | 4881 | ファンペップ | 260,000 | 0.81% | 132 | 137 | 132 | 134 | 462,200 | ▼ | -0.17% |
| 2024-11-13 | 4881 | ファンペップ | 245,100 | 0.76% | 134 | 138 | 132 | 133 | 302,000 | ▼ | -0.05% |
| 2024-11-14 | 4881 | ファンペップ | 222,200 | 0.69% | 134 | 134 | 131 | 131 | 312,600 | ▼ | -0.07% |
| 2024-11-15 | 4881 | ファンペップ | 232,000 | 0.72% | 133 | 134 | 129 | 131 | 394,700 | ▲ | 0.03% |
| 2024-11-18 | 4881 | ファンペップ | 212,600 | 0.66% | 130 | 132 | 129 | 130 | 352,900 | ▼ | -0.05% |
| 2024-11-20 | 4881 | ファンペップ | 157,100 | 0.49% | 132 | 137 | 132 | 136 | 270,200 | ▼ | -0.17% |
| 2024-11-21 | 4881 | ファンペップ | 169,500 | 0.52% | 137 | 145 | 137 | 145 | 733,500 | ▲ | 0.03% |
| 2024-11-22 | 4881 | ファンペップ | 153,600 | 0.47% | 143 | 144 | 139 | 140 | 535,200 | ▼ | -0.05% |
| 2025-01-21 | 4881 | ファンペップ | 166,100 | 0.51% | 138 | 138 | 135 | 137 | 535,300 | ▲ | 0.09% |
| 2025-01-22 | 4881 | ファンペップ | 148,300 | 0.45% | 137 | 139 | 137 | 138 | 254,600 | ▼ | -0.06% |
| 2025-01-30 | 4881 | ファンペップ | 169,600 | 0.52% | 140 | 140 | 136 | 138 | 442,700 | ▲ | 0.08% |
| 2025-02-03 | 4881 | ファンペップ | 208,700 | 0.64% | 138 | 139 | 135 | 139 | 359,600 | ▲ | 0.12% |
| 2025-02-03 | 4881 | ファンペップ | 208,700 | 0.64% | 138 | 139 | 135 | 139 | 359,600 | ▲ | 0.12% |
| 2025-02-06 | 4881 | ファンペップ | 187,700 | 0.57% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.07% |
| 2025-02-06 | 4881 | ファンペップ | 187,700 | 0.57% | 140 | 141 | 138 | 139 | 298,500 | ▼ | -0.07% |
| 2025-02-10 | 4881 | ファンペップ | 142,300 | 0.43% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.13% |
| 2025-02-10 | 4881 | ファンペップ | 142,300 | 0.43% | 139 | 142 | 139 | 142 | 858,300 | ▼ | -0.13% |
| 2025-02-28 | 4881 | ファンペップ | 243,900 | 0.75% | 132 | 134 | 129 | 132 | 1,189,100 | ▲ | 0.34% |
| 2025-03-07 | 4881 | ファンペップ | 225,500 | 0.69% | 134 | 136 | 133 | 133 | 371,300 | ▼ | -0.06% |
| 2025-03-12 | 4881 | ファンペップ | 188,200 | 0.58% | 132 | 143 | 131 | 131 | 1,973,200 | ▼ | -0.1% |
| 2025-03-13 | 4881 | ファンペップ | 267,600 | 0.82% | 132 | 132 | 125 | 127 | 1,664,800 | ▲ | 0.24% |
| 2025-03-14 | 4881 | ファンペップ | 321,800 | 0.99% | 126 | 127 | 124 | 127 | 727,500 | ▲ | 0.17% |
| 2025-03-17 | 4881 | ファンペップ | 327,000 | 1.00% | 127 | 127 | 125 | 126 | 453,100 | ▲ | 0.01% |
| 2025-03-18 | 4881 | ファンペップ | 475,600 | 1.46% | 125 | 126 | 121 | 121 | 1,174,100 | ▲ | 0.46% |
| 2025-03-19 | 4881 | ファンペップ | 549,700 | 1.69% | 121 | 124 | 120 | 120 | 1,193,700 | ▲ | 0.23% |
| 2025-03-21 | 4881 | ファンペップ | 560,700 | 1.72% | 120 | 124 | 119 | 122 | 1,153,900 | ▲ | 0.03% |
| 2025-03-24 | 4881 | ファンペップ | 671,400 | 2.06% | 121 | 123 | 119 | 120 | 682,400 | ▲ | 0.34% |
| 2025-03-25 | 4881 | ファンペップ | 727,100 | 2.24% | 120 | 120 | 117 | 117 | 929,900 | ▲ | 0.18% |
| 2025-03-26 | 4881 | ファンペップ | 690,800 | 2.12% | 119 | 120 | 117 | 118 | 326,400 | ▼ | -0.12% |
| 2025-03-27 | 4881 | ファンペップ | 673,700 | 2.07% | 119 | 119 | 117 | 117 | 401,600 | ▼ | -0.05% |
| 2025-03-31 | 4881 | ファンペップ | 763,700 | 2.35% | 118 | 118 | 115 | 115 | 611,200 | ▲ | 0.28% |
| 2025-04-02 | 4881 | ファンペップ | 719,700 | 2.21% | 113 | 113 | 111 | 111 | 508,400 | ▼ | -0.14% |
| 2025-04-03 | 4881 | ファンペップ | 664,800 | 2.04% | 104 | 115 | 101 | 106 | 1,984,900 | ▼ | -0.16% |
| 2025-04-04 | 4881 | ファンペップ | 471,500 | 1.45% | 103 | 111 | 90 | 100 | 4,697,100 | ▼ | -0.59% |
| 2025-04-07 | 4881 | ファンペップ | 427,900 | 1.31% | 87 | 92 | 85 | 85 | 1,428,300 | ▼ | -0.13% |
| 2025-04-08 | 4881 | ファンペップ | 237,600 | 0.73% | 91 | 101 | 90 | 99 | 1,376,100 | ▼ | -0.58% |
| 2025-04-10 | 4881 | ファンペップ | 218,100 | 0.67% | 101 | 104 | 97 | 99 | 999,000 | ▼ | -0.05% |
| 2025-04-18 | 4881 | ファンペップ | 380,400 | 1.17% | 108 | 115 | 103 | 104 | 6,451,000 | ▲ | 0.49% |
| 2025-04-21 | 4881 | ファンペップ | 233,800 | 0.67% | 104 | 105 | 101 | 101 | 1,010,700 | ▼ | -0.49% |
| 2025-04-23 | 4881 | ファンペップ | 256,300 | 0.73% | 102 | 107 | 97 | 101 | 2,014,000 | ▲ | 0.05% |
| 2025-04-24 | 4881 | ファンペップ | 240,900 | 0.69% | 102 | 102 | 99 | 99 | 659,000 | ▼ | -0.04% |
| 2025-04-28 | 4881 | ファンペップ | 183,900 | 0.52% | 101 | 108 | 98 | 101 | 4,296,800 | ▼ | -0.16% |
| 2025-05-01 | 4881 | ファンペップ | 215,600 | 0.62% | 100 | 100 | 98 | 100 | 493,100 | ▲ | 0.09% |
| 2025-05-02 | 4881 | ファンペップ | 267,200 | 0.76% | 99 | 100 | 98 | 98 | 850,000 | ▲ | 0.14% |
| 2025-05-07 | 4881 | ファンペップ | 278,000 | 0.80% | 99 | 99 | 98 | 99 | 213,700 | ▲ | 0.04% |
| 2025-05-09 | 4881 | ファンペップ | 205,400 | 0.59% | 99 | 101 | 98 | 99 | 382,300 | ▼ | -0.21% |
| 2025-05-13 | 4881 | ファンペップ | 150,400 | 0.43% | 101 | 102 | 100 | 100 | 495,100 | ▼ | -0.15% |
| 2025-05-20 | 4881 | ファンペップ | 372,700 | 1.07% | 121 | 126 | 111 | 111 | 10,516,500 | ▲ | 1.07% |
| 2025-05-21 | 4881 | ファンペップ | 359,700 | 0.97% | 110 | 117 | 108 | 108 | 2,606,200 | ▼ | -0.1% |
| 2025-05-23 | 4881 | ファンペップ | 463,800 | 1.25% | 108 | 108 | 104 | 104 | 949,300 | ▲ | 0.28% |
| 2025-05-26 | 4881 | ファンペップ | 424,000 | 1.14% | 104 | 105 | 103 | 104 | 401,700 | ▼ | -0.11% |
| 2025-05-28 | 4881 | ファンペップ | 351,300 | 0.94% | 106 | 110 | 106 | 106 | 817,800 | ▼ | -0.19% |
| 2025-05-29 | 4881 | ファンペップ | 445,500 | 1.20% | 107 | 110 | 106 | 108 | 509,700 | ▲ | 0.26% |
| 2025-05-30 | 4881 | ファンペップ | 406,100 | 1.09% | 108 | 113 | 108 | 112 | 915,100 | ▼ | -0.1% |
| 2025-06-02 | 4881 | ファンペップ | 418,200 | 1.12% | 112 | 114 | 111 | 112 | 676,800 | ▲ | 0.03% |
| 2025-06-04 | 4881 | ファンペップ | 371,000 | 1.00% | 111 | 114 | 111 | 112 | 392,000 | ▼ | -0.12% |
| 2024-03-01 | 4882 | ペルセウス | 553,900 | 4.68% | 428 | 494 | 416 | 426 | 3,116,900 | ▲ | 0.12% |
| 2024-03-04 | 4882 | ペルセウス | 538,500 | 4.55% | 416 | 417 | 398 | 404 | 768,000 | ▼ | -0.12% |
| 2024-03-06 | 4882 | ペルセウス | 509,900 | 4.31% | 403 | 414 | 397 | 406 | 470,000 | ▼ | -0.24% |
| 2024-03-07 | 4882 | ペルセウス | 532,700 | 4.50% | 404 | 411 | 391 | 393 | 333,600 | ▲ | 0.19% |
| 2024-03-11 | 4882 | ペルセウス | 522,400 | 4.41% | 380 | 384 | 361 | 368 | 646,200 | ▼ | -0.08% |
| 2024-03-12 | 4882 | ペルセウス | 505,700 | 4.27% | 370 | 378 | 362 | 372 | 352,000 | ▼ | -0.14% |
| 2024-03-14 | 4882 | ペルセウス | 489,700 | 4.13% | 366 | 374 | 361 | 374 | 243,600 | ▼ | -0.13% |
| 2024-03-15 | 4882 | ペルセウス | 505,000 | 4.26% | 369 | 369 | 354 | 355 | 378,100 | ▲ | 0.12% |
| 2024-03-19 | 4882 | ペルセウス | 479,400 | 4.05% | 355 | 371 | 354 | 362 | 383,700 | ▼ | -0.2% |
| 2024-03-21 | 4882 | ペルセウス | 463,700 | 3.91% | 364 | 375 | 360 | 371 | 340,800 | ▼ | -0.13% |
| 2024-03-25 | 4882 | ペルセウス | 479,700 | 4.05% | 364 | 366 | 350 | 351 | 402,400 | ▲ | 0.13% |
| 2024-03-27 | 4882 | ペルセウス | 469,200 | 3.96% | 332 | 342 | 332 | 335 | 221,300 | ▼ | -0.08% |
| 2024-03-28 | 4882 | ペルセウス | 452,000 | 3.82% | 332 | 337 | 325 | 325 | 269,000 | ▼ | -0.14% |
| 2024-03-29 | 4882 | ペルセウス | 446,800 | 3.77% | 326 | 340 | 325 | 334 | 274,400 | ▼ | -0.04% |
| 2024-04-01 | 4882 | ペルセウス | 464,300 | 3.92% | 332 | 333 | 321 | 323 | 257,300 | ▲ | 0.14% |
| 2024-04-02 | 4882 | ペルセウス | 450,400 | 3.80% | 318 | 320 | 307 | 308 | 443,800 | ▼ | -0.12% |
| 2024-04-03 | 4882 | ペルセウス | 447,700 | 3.78% | 301 | 310 | 300 | 302 | 310,800 | ▼ | -0.02% |
| 2024-04-04 | 4882 | ペルセウス | 454,300 | 3.84% | 303 | 331 | 301 | 321 | 559,400 | ▲ | 0.06% |
| 2024-04-05 | 4882 | ペルセウス | 470,100 | 3.97% | 313 | 319 | 303 | 313 | 386,100 | ▲ | 0.13% |
| 2024-04-09 | 4882 | ペルセウス | 458,300 | 3.87% | 307 | 322 | 307 | 319 | 275,600 | ▼ | -0.1% |
| 2024-04-15 | 4882 | ペルセウス | 464,700 | 3.92% | 318 | 321 | 314 | 317 | 177,900 | ▲ | 0.04% |
| 2024-04-16 | 4882 | ペルセウス | 460,300 | 3.89% | 313 | 317 | 307 | 310 | 170,600 | ▼ | -0.02% |
| 2024-04-18 | 4882 | ペルセウス | 468,000 | 3.95% | 307 | 309 | 298 | 304 | 324,100 | ▲ | 0.06% |
| 2024-04-19 | 4882 | ペルセウス | 475,200 | 4.01% | 301 | 305 | 291 | 300 | 303,300 | ▲ | 0.05% |
| 2024-04-22 | 4882 | ペルセウス | 468,600 | 3.92% | 302 | 311 | 302 | 310 | 174,200 | ▼ | -0.08% |
| 2024-04-24 | 4882 | ペルセウス | 494,600 | 4.14% | 333 | 343 | 325 | 331 | 570,800 | ▲ | 0.21% |
| 2024-04-25 | 4882 | ペルセウス | 531,500 | 4.45% | 326 | 361 | 322 | 349 | 911,200 | ▲ | 0.31% |
| 2024-04-26 | 4882 | ペルセウス | 563,300 | 4.71% | 346 | 351 | 336 | 344 | 552,500 | ▲ | 0.25% |
| 2024-04-30 | 4882 | ペルセウス | 558,400 | 4.67% | 346 | 356 | 343 | 343 | 316,200 | ▼ | -0.04% |
| 2024-05-01 | 4882 | ペルセウス | 547,300 | 4.58% | 343 | 355 | 337 | 347 | 256,800 | ▼ | -0.08% |
| 2024-05-02 | 4882 | ペルセウス | 552,900 | 4.63% | 344 | 345 | 331 | 333 | 288,300 | ▲ | 0.04% |
| 2024-05-08 | 4882 | ペルセウス | 535,600 | 4.48% | 321 | 329 | 316 | 325 | 203,600 | ▼ | -0.14% |
| 2024-05-13 | 4882 | ペルセウス | 524,400 | 4.39% | 331 | 346 | 321 | 322 | 421,500 | ▼ | -0.09% |
| 2024-05-20 | 4882 | ペルセウス | 542,300 | 4.54% | 309 | 366 | 309 | 356 | 2,461,300 | ▲ | 0.15% |
| 2024-05-22 | 4882 | ペルセウス | 581,500 | 4.71% | 355 | 359 | 333 | 333 | 738,000 | ▲ | 0.16% |
| 2024-05-23 | 4882 | ペルセウス | 594,400 | 4.82% | 335 | 341 | 319 | 320 | 489,400 | ▲ | 0.11% |
| 2024-05-27 | 4882 | ペルセウス | 591,200 | 4.79% | 327 | 336 | 320 | 333 | 327,200 | ▼ | -0.03% |
| 2024-05-29 | 4882 | ペルセウス | 612,400 | 4.96% | 331 | 331 | 307 | 308 | 647,700 | ▲ | 0.16% |
| 2024-05-30 | 4882 | ペルセウス | 594,100 | 4.82% | 305 | 319 | 304 | 309 | 386,200 | ▼ | -0.13% |
| 2024-05-31 | 4882 | ペルセウス | 585,400 | 4.74% | 314 | 328 | 313 | 325 | 348,300 | ▼ | -0.08% |
| 2024-06-03 | 4882 | ペルセウス | 598,600 | 4.85% | 320 | 323 | 313 | 317 | 324,200 | ▲ | 0.1% |
| 2024-06-04 | 4882 | ペルセウス | 570,900 | 4.63% | 317 | 327 | 315 | 315 | 285,000 | ▼ | -0.21% |
| 2024-06-05 | 4882 | ペルセウス | 597,700 | 4.84% | 316 | 317 | 307 | 310 | 432,400 | ▲ | 0.2% |
| 2024-06-06 | 4882 | ペルセウス | 590,200 | 4.78% | 310 | 310 | 304 | 307 | 244,100 | ▼ | -0.05% |
| 2024-06-07 | 4882 | ペルセウス | 571,600 | 4.63% | 306 | 319 | 306 | 316 | 196,700 | ▼ | -0.15% |
| 2024-06-10 | 4882 | ペルセウス | 560,800 | 4.55% | 316 | 322 | 312 | 318 | 253,100 | ▼ | -0.08% |
| 2024-06-11 | 4882 | ペルセウス | 548,000 | 4.44% | 318 | 334 | 315 | 324 | 475,500 | ▼ | -0.1% |
| 2024-06-13 | 4882 | ペルセウス | 629,800 | 5.10% | 335 | 353 | 323 | 347 | 3,749,800 | ▲ | 0.65% |
| 2024-06-14 | 4882 | ペルセウス | 662,100 | 5.37% | 339 | 390 | 334 | 381 | 4,205,700 | ▲ | 0.27% |
| 2024-06-17 | 4882 | ペルセウス | 1,091,300 | 8.85% | 400 | 458 | 368 | 440 | 10,149,200 | ▲ | 3.47% |
| 2024-06-18 | 4882 | ペルセウス | 1,246,100 | 10.11% | 446 | 499 | 367 | 438 | 14,316,500 | ▲ | 1.25% |
| 2024-06-20 | 4882 | ペルセウス | 1,301,400 | 10.55% | 423 | 444 | 398 | 400 | 4,505,400 | ▲ | 0.44% |
| 2024-06-21 | 4882 | ペルセウス | 1,196,600 | 9.01% | 402 | 417 | 374 | 379 | 3,119,100 | ▼ | -1.54% |
| 2024-06-24 | 4882 | ペルセウス | 1,145,900 | 8.62% | 372 | 402 | 371 | 392 | 1,927,300 | ▼ | -0.39% |
| 2024-06-25 | 4882 | ペルセウス | 1,063,100 | 8.00% | 386 | 414 | 384 | 394 | 1,545,400 | ▼ | -0.61% |
| 2024-06-26 | 4882 | ペルセウス | 1,029,400 | 7.75% | 400 | 437 | 397 | 432 | 3,458,200 | ▼ | -0.25% |
| 2024-06-27 | 4882 | ペルセウス | 1,008,000 | 7.59% | 428 | 455 | 421 | 447 | 2,853,100 | ▼ | -0.16% |
| 2024-06-28 | 4882 | ペルセウス | 958,700 | 7.21% | 449 | 472 | 426 | 439 | 3,613,500 | ▼ | -0.37% |
| 2024-07-01 | 4882 | ペルセウス | 954,600 | 7.18% | 487 | 519 | 464 | 519 | 6,321,900 | ▼ | -0.03% |
| 2024-07-05 | 4882 | ペルセウス | 937,700 | 7.06% | 492 | 493 | 461 | 470 | 1,837,800 | ▼ | -0.12% |
| 2024-07-05 | 4882 | ペルセウス | 937,700 | 7.06% | 492 | 493 | 461 | 470 | 1,837,800 | ▼ | -0.12% |
| 2024-07-08 | 4882 | ペルセウス | 919,200 | 6.92% | 465 | 485 | 451 | 454 | 2,063,400 | ▼ | -0.13% |
| 2024-07-09 | 4882 | ペルセウス | 1,020,000 | 7.68% | 454 | 489 | 440 | 484 | 3,511,400 | ▲ | 0.75% |
| 2024-07-10 | 4882 | ペルセウス | 1,005,500 | 7.57% | 484 | 522 | 475 | 490 | 5,238,000 | ▼ | -0.1% |
| 2024-07-12 | 4882 | ペルセウス | 981,700 | 7.39% | 479 | 551 | 478 | 542 | 8,063,100 | ▼ | -0.18% |
| 2024-07-16 | 4882 | ペルセウス | 1,005,900 | 7.57% | 540 | 621 | 526 | 560 | 10,286,500 | ▲ | 0.18% |
| 2024-07-18 | 4882 | ペルセウス | 1,038,200 | 7.81% | 616 | 642 | 585 | 590 | 4,567,100 | ▲ | 0.23% |
| 2024-07-19 | 4882 | ペルセウス | 1,029,600 | 7.75% | 590 | 612 | 545 | 576 | 3,541,600 | ▼ | -0.05% |
| 2024-07-22 | 4882 | ペルセウス | 1,041,600 | 7.32% | 595 | 603 | 549 | 550 | 3,358,600 | ▼ | -0.42% |
| 2024-07-24 | 4882 | ペルセウス | 1,066,200 | 7.49% | 608 | 708 | 602 | 708 | 12,291,500 | ▲ | 0.16% |
| 2024-07-25 | 4882 | ペルセウス | 1,105,900 | 7.77% | 723 | 759 | 629 | 659 | 13,739,000 | ▲ | 0.27% |
| 2024-07-26 | 4882 | ペルセウス | 1,119,400 | 7.86% | 650 | 728 | 650 | 684 | 8,250,200 | ▲ | 0.09% |
| 2024-07-29 | 4882 | ペルセウス | 1,153,700 | 8.10% | 670 | 679 | 627 | 637 | 2,435,000 | ▲ | 0.23% |
| 2024-07-30 | 4882 | ペルセウス | 1,099,700 | 7.73% | 636 | 709 | 632 | 709 | 3,255,000 | ▼ | -0.36% |
| 2024-07-31 | 4882 | ペルセウス | 1,094,100 | 7.69% | 701 | 714 | 672 | 676 | 2,723,500 | ▼ | -0.04% |
| 2024-08-01 | 4882 | ペルセウス | 1,012,700 | 7.11% | 666 | 738 | 666 | 731 | 3,725,000 | ▼ | -0.58% |
| 2024-08-02 | 4882 | ペルセウス | 1,039,600 | 7.30% | 680 | 747 | 642 | 699 | 3,652,500 | ▲ | 0.18% |
| 2024-08-06 | 4882 | ペルセウス | 1,059,900 | 7.45% | 609 | 640 | 499 | 558 | 7,588,000 | ▲ | 0.15% |
| 2024-08-07 | 4882 | ペルセウス | 1,000,200 | 7.03% | 557 | 599 | 524 | 561 | 3,784,600 | ▼ | -0.41% |
| 2024-08-09 | 4882 | ペルセウス | 1,024,200 | 7.19% | 578 | 593 | 535 | 555 | 2,987,600 | ▲ | 0.16% |
| 2024-08-13 | 4882 | ペルセウス | 913,700 | 6.42% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.77% |
| 2024-08-14 | 4882 | ペルセウス | 927,200 | 6.51% | 629 | 642 | 602 | 638 | 2,224,200 | ▲ | 0.08% |
| 2024-08-15 | 4882 | ペルセウス | 883,700 | 6.21% | 678 | 738 | 675 | 738 | 2,540,800 | ▼ | -0.29% |
| 2024-08-16 | 4882 | ペルセウス | 765,100 | 5.37% | 770 | 862 | 732 | 833 | 12,220,700 | ▼ | -0.83% |
| 2024-08-19 | 4882 | ペルセウス | 883,000 | 6.20% | 837 | 876 | 756 | 763 | 6,919,000 | ▲ | 0.83% |
| 2024-08-20 | 4882 | ペルセウス | 832,000 | 5.84% | 804 | 846 | 758 | 805 | 9,751,000 | ▼ | -0.36% |
| 2024-08-21 | 4882 | ペルセウス | 753,200 | 5.11% | 816 | 868 | 786 | 786 | 9,390,100 | ▼ | -0.72% |
| 2024-08-22 | 4882 | ペルセウス | 1,025,600 | 6.96% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 1.84% |
| 2024-08-23 | 4882 | ペルセウス | 985,300 | 6.68% | 721 | 771 | 713 | 765 | 5,157,000 | ▼ | -0.28% |
| 2024-08-26 | 4882 | ペルセウス | 1,019,900 | 6.92% | 759 | 787 | 738 | 786 | 4,390,300 | ▲ | 0.24% |
| 2024-08-30 | 4882 | ペルセウス | 951,300 | 6.45% | 718 | 777 | 715 | 777 | 7,945,900 | ▼ | -0.12% |
| 2024-09-02 | 4882 | ペルセウス | 1,090,200 | 7.40% | 762 | 765 | 727 | 727 | 2,456,400 | ▲ | 0.95% |
| 2024-09-04 | 4882 | ペルセウス | 1,069,200 | 7.25% | 676 | 705 | 652 | 661 | 2,763,300 | ▼ | -0.15% |
| 2024-09-06 | 4882 | ペルセウス | 1,047,800 | 7.11% | 673 | 676 | 649 | 660 | 925,800 | ▼ | -0.13% |
| 2024-09-09 | 4882 | ペルセウス | 1,045,300 | 7.09% | 638 | 663 | 632 | 659 | 1,043,200 | ▼ | -0.02% |
| 2024-09-10 | 4882 | ペルセウス | 1,014,400 | 6.88% | 661 | 675 | 648 | 658 | 805,500 | ▼ | -0.2% |
| 2024-09-11 | 4882 | ペルセウス | 995,000 | 6.75% | 655 | 660 | 593 | 608 | 1,703,100 | ▼ | -0.12% |
| 2024-09-12 | 4882 | ペルセウス | 982,400 | 6.66% | 627 | 640 | 613 | 623 | 856,000 | ▼ | -0.08% |
| 2024-09-13 | 4882 | ペルセウス | 966,200 | 6.55% | 621 | 631 | 605 | 618 | 608,400 | ▼ | -0.11% |
| 2024-09-18 | 4882 | ペルセウス | 947,300 | 6.43% | 596 | 614 | 570 | 582 | 628,600 | ▼ | -0.12% |
| 2024-09-19 | 4882 | ペルセウス | 937,400 | 6.36% | 592 | 610 | 587 | 588 | 928,300 | ▼ | -0.06% |
| 2024-09-20 | 4882 | ペルセウス | 920,900 | 6.25% | 598 | 616 | 593 | 607 | 740,400 | ▼ | -0.11% |
| 2024-09-24 | 4882 | ペルセウス | 912,200 | 6.19% | 610 | 655 | 595 | 632 | 1,978,500 | ▼ | -0.05% |
| 2024-09-25 | 4882 | ペルセウス | 952,500 | 6.46% | 641 | 643 | 608 | 610 | 850,600 | ▲ | 0.26% |
| 2024-09-26 | 4882 | ペルセウス | 927,900 | 6.29% | 600 | 604 | 554 | 558 | 1,969,000 | ▼ | -0.16% |
| 2024-09-30 | 4882 | ペルセウス | 1,000,800 | 6.79% | 565 | 591 | 541 | 552 | 1,735,400 | ▲ | 0.5% |
| 2024-10-01 | 4882 | ペルセウス | 1,007,100 | 6.83% | 600 | 652 | 588 | 652 | 3,564,200 | ▲ | 0.04% |
| 2024-10-02 | 4882 | ペルセウス | 1,066,800 | 7.24% | 645 | 682 | 636 | 671 | 3,881,600 | ▲ | 0.41% |
| 2024-10-03 | 4882 | ペルセウス | 1,083,900 | 7.35% | 691 | 710 | 646 | 652 | 2,742,800 | ▲ | 0.1% |
| 2024-10-04 | 4882 | ペルセウス | 1,046,100 | 7.10% | 643 | 673 | 643 | 649 | 1,905,400 | ▼ | -0.25% |
| 2024-10-07 | 4882 | ペルセウス | 1,005,500 | 6.82% | 657 | 691 | 646 | 687 | 1,580,100 | ▼ | -0.27% |
| 2024-10-08 | 4882 | ペルセウス | 1,000,600 | 6.79% | 688 | 698 | 652 | 663 | 1,208,000 | ▼ | -0.03% |
| 2024-10-09 | 4882 | ペルセウス | 1,009,600 | 6.85% | 658 | 662 | 617 | 621 | 1,194,200 | ▲ | 0.05% |
| 2024-10-11 | 4882 | ペルセウス | 990,400 | 6.72% | 604 | 611 | 578 | 611 | 1,007,500 | ▼ | -0.12% |
| 2024-10-15 | 4882 | ペルセウス | 979,400 | 6.64% | 601 | 625 | 599 | 622 | 467,200 | ▼ | -0.08% |
| 2024-10-17 | 4882 | ペルセウス | 964,400 | 6.54% | 600 | 616 | 596 | 615 | 339,300 | ▼ | -0.09% |
| 2024-10-18 | 4882 | ペルセウス | 976,100 | 6.62% | 615 | 616 | 596 | 608 | 556,100 | ▲ | 0.08% |
| 2024-10-21 | 4882 | ペルセウス | 961,200 | 6.52% | 608 | 624 | 602 | 610 | 347,100 | ▼ | -0.1% |
| 2024-10-22 | 4882 | ペルセウス | 955,800 | 6.48% | 636 | 644 | 604 | 605 | 1,858,000 | ▼ | -0.03% |
| 2024-10-25 | 4882 | ペルセウス | 931,900 | 6.32% | 591 | 598 | 576 | 581 | 519,100 | ▼ | -0.16% |
| 2024-10-28 | 4882 | ペルセウス | 927,200 | 6.29% | 581 | 595 | 576 | 584 | 433,700 | ▼ | -0.03% |
| 2024-10-30 | 4882 | ペルセウス | 902,700 | 6.12% | 585 | 611 | 575 | 601 | 739,200 | ▼ | -0.16% |
| 2024-10-31 | 4882 | ペルセウス | 897,000 | 6.08% | 598 | 609 | 593 | 599 | 300,700 | ▼ | -0.04% |
| 2024-11-06 | 4882 | ペルセウス | 878,000 | 5.95% | 598 | 632 | 590 | 617 | 760,900 | ▼ | -0.12% |
| 2024-11-11 | 4882 | ペルセウス | 836,700 | 5.67% | 609 | 640 | 597 | 639 | 673,800 | ▼ | -0.28% |
| 2024-11-15 | 4882 | ペルセウス | 825,400 | 5.59% | 640 | 686 | 627 | 680 | 1,425,700 | ▼ | -0.08% |
| 2024-11-18 | 4882 | ペルセウス | 915,500 | 6.21% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.62% |
| 2024-11-19 | 4882 | ペルセウス | 883,500 | 5.99% | 622 | 641 | 621 | 628 | 570,600 | ▼ | -0.21% |
| 2024-11-20 | 4882 | ペルセウス | 843,300 | 5.72% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.27% |
| 2024-11-22 | 4882 | ペルセウス | 797,500 | 5.41% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.3% |
| 2024-11-26 | 4882 | ペルセウス | 820,700 | 5.56% | 730 | 736 | 707 | 720 | 937,200 | ▲ | 0.14% |
| 2024-11-29 | 4882 | ペルセウス | 912,600 | 6.19% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.63% |
| 2024-12-02 | 4882 | ペルセウス | 897,100 | 6.08% | 722 | 739 | 709 | 735 | 656,800 | ▼ | -0.11% |
| 2024-12-06 | 4882 | ペルセウス | 899,300 | 6.10% | 747 | 758 | 736 | 737 | 696,900 | ▲ | 0.01% |
| 2024-12-09 | 4882 | ペルセウス | 936,800 | 6.35% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.25% |
| 2024-12-10 | 4882 | ペルセウス | 912,500 | 6.19% | 712 | 742 | 705 | 742 | 594,900 | ▼ | -0.15% |
| 2024-12-11 | 4882 | ペルセウス | 920,600 | 6.24% | 757 | 757 | 720 | 725 | 1,149,300 | ▲ | 0.04% |
| 2024-12-12 | 4882 | ペルセウス | 935,200 | 6.34% | 711 | 718 | 627 | 663 | 3,521,400 | ▲ | 0.09% |
| 2024-12-13 | 4882 | ペルセウス | 909,300 | 6.16% | 683 | 723 | 673 | 720 | 1,388,900 | ▼ | -0.17% |
| 2024-12-16 | 4882 | ペルセウス | 931,900 | 6.32% | 713 | 713 | 656 | 668 | 1,479,400 | ▲ | 0.16% |
| 2024-12-17 | 4882 | ペルセウス | 903,500 | 6.12% | 655 | 661 | 621 | 637 | 1,112,200 | ▼ | -0.2% |
| 2024-12-18 | 4882 | ペルセウス | 860,600 | 5.83% | 629 | 652 | 613 | 614 | 860,500 | ▼ | -0.29% |
| 2024-12-19 | 4882 | ペルセウス | 841,300 | 5.70% | 600 | 612 | 578 | 608 | 1,248,200 | ▼ | -0.12% |
| 2024-12-20 | 4882 | ペルセウス | 868,700 | 5.89% | 605 | 618 | 586 | 592 | 749,100 | ▲ | 0.18% |
| 2024-12-24 | 4882 | ペルセウス | 850,700 | 5.77% | 567 | 573 | 550 | 551 | 777,200 | ▼ | -0.12% |
| 2024-12-25 | 4882 | ペルセウス | 855,900 | 5.80% | 557 | 592 | 549 | 571 | 1,145,100 | ▲ | 0.03% |
| 2024-12-26 | 4882 | ペルセウス | 888,000 | 6.02% | 571 | 588 | 553 | 560 | 755,300 | ▲ | 0.21% |
| 2024-12-30 | 4882 | ペルセウス | 930,300 | 6.31% | 570 | 573 | 557 | 562 | 705,800 | ▲ | 0.29% |
| 2025-01-08 | 4882 | ペルセウス | 957,200 | 6.49% | 605 | 616 | 585 | 585 | 686,200 | ▲ | 0.18% |
| 2025-01-09 | 4882 | ペルセウス | 973,100 | 6.60% | 580 | 596 | 575 | 592 | 304,800 | ▲ | 0.1% |
| 2025-01-14 | 4882 | ペルセウス | 987,800 | 6.70% | 601 | 602 | 583 | 589 | 310,000 | ▲ | 0.1% |
| 2025-01-16 | 4882 | ペルセウス | 1,012,200 | 6.86% | 574 | 584 | 562 | 582 | 329,600 | ▲ | 0.16% |
| 2025-01-17 | 4882 | ペルセウス | 1,031,600 | 6.99% | 574 | 575 | 558 | 573 | 390,000 | ▲ | 0.12% |
| 2025-01-21 | 4882 | ペルセウス | 1,051,200 | 7.13% | 589 | 593 | 560 | 561 | 403,300 | ▲ | 0.13% |
| 2025-01-22 | 4882 | ペルセウス | 1,039,100 | 7.04% | 559 | 576 | 554 | 576 | 337,700 | ▼ | -0.08% |
| 2025-01-24 | 4882 | ペルセウス | 1,004,700 | 6.81% | 557 | 577 | 557 | 570 | 383,200 | ▼ | -0.23% |
| 2025-01-27 | 4882 | ペルセウス | 974,800 | 6.61% | 570 | 602 | 570 | 601 | 594,300 | ▼ | -0.19% |
| 2025-01-28 | 4882 | ペルセウス | 1,011,900 | 6.86% | 631 | 642 | 598 | 604 | 1,800,100 | ▲ | 0.25% |
| 2025-01-30 | 4882 | ペルセウス | 1,034,200 | 7.01% | 598 | 598 | 576 | 577 | 584,700 | ▲ | 0.14% |
| 2025-02-05 | 4882 | ペルセウス | 1,029,000 | 6.98% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.02% |
| 2025-02-05 | 4882 | ペルセウス | 1,029,000 | 6.98% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.02% |
| 2025-02-10 | 4882 | ペルセウス | 1,010,500 | 6.85% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.13% |
| 2025-02-10 | 4882 | ペルセウス | 1,010,500 | 6.85% | 590 | 610 | 586 | 605 | 355,700 | ▼ | -0.13% |
| 2025-02-12 | 4882 | ペルセウス | 1,058,200 | 7.17% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.32% |
| 2025-02-12 | 4882 | ペルセウス | 1,058,200 | 7.17% | 602 | 602 | 583 | 583 | 445,800 | ▲ | 0.32% |
| 2025-02-13 | 4882 | ペルセウス | 1,043,200 | 7.07% | 584 | 590 | 576 | 581 | 296,800 | ▼ | -0.09% |
| 2025-02-13 | 4882 | ペルセウス | 1,043,200 | 7.07% | 584 | 590 | 576 | 581 | 296,800 | ▼ | -0.09% |
| 2025-02-14 | 4882 | ペルセウス | 1,025,400 | 6.95% | 577 | 592 | 574 | 585 | 525,700 | ▼ | -0.12% |
| 2025-02-17 | 4882 | ペルセウス | 899,900 | 6.10% | 645 | 685 | 635 | 685 | 1,508,700 | ▼ | -0.85% |
| 2025-02-18 | 4882 | ペルセウス | 931,500 | 6.31% | 677 | 705 | 665 | 672 | 1,274,300 | ▲ | 0.2% |
| 2025-02-19 | 4882 | ペルセウス | 963,400 | 6.53% | 669 | 690 | 660 | 664 | 529,900 | ▲ | 0.22% |
| 2025-02-21 | 4882 | ペルセウス | 957,500 | 6.49% | 630 | 659 | 630 | 654 | 611,500 | ▼ | -0.04% |
| 2025-02-26 | 4882 | ペルセウス | 1,082,700 | 7.34% | 652 | 674 | 635 | 673 | 2,422,800 | ▲ | 0.84% |
| 2025-02-27 | 4882 | ペルセウス | 1,163,500 | 7.89% | 672 | 675 | 638 | 640 | 842,800 | ▲ | 0.54% |
| 2025-02-28 | 4882 | ペルセウス | 1,166,400 | 7.91% | 636 | 658 | 622 | 628 | 890,400 | ▲ | 0.02% |
| 2025-03-03 | 4882 | ペルセウス | 1,181,800 | 8.01% | 638 | 656 | 633 | 642 | 484,900 | ▲ | 0.09% |
| 2025-03-04 | 4882 | ペルセウス | 1,147,500 | 7.78% | 635 | 675 | 631 | 675 | 812,400 | ▼ | -0.22% |
| 2025-03-05 | 4882 | ペルセウス | 1,132,200 | 7.68% | 665 | 676 | 648 | 663 | 665,600 | ▼ | -0.1% |
| 2025-03-06 | 4882 | ペルセウス | 1,140,500 | 7.73% | 675 | 683 | 655 | 665 | 468,400 | ▲ | 0.05% |
| 2025-03-07 | 4882 | ペルセウス | 1,155,800 | 7.84% | 666 | 696 | 663 | 675 | 779,300 | ▲ | 0.1% |
| 2025-03-10 | 4882 | ペルセウス | 1,138,200 | 7.72% | 680 | 695 | 658 | 693 | 439,700 | ▼ | -0.12% |
| 2025-03-11 | 4882 | ペルセウス | 1,097,000 | 7.44% | 683 | 720 | 667 | 720 | 898,500 | ▼ | -0.27% |
| 2025-03-13 | 4882 | ペルセウス | 1,105,900 | 7.50% | 711 | 740 | 708 | 723 | 699,900 | ▲ | 0.05% |
| 2025-03-14 | 4882 | ペルセウス | 1,103,100 | 7.48% | 713 | 723 | 690 | 690 | 745,500 | ▼ | -0.01% |
| 2025-03-17 | 4882 | ペルセウス | 1,045,700 | 7.09% | 680 | 722 | 680 | 721 | 773,600 | ▼ | -0.39% |
| 2025-03-18 | 4882 | ペルセウス | 1,003,100 | 6.80% | 736 | 757 | 721 | 734 | 988,300 | ▼ | -0.29% |
| 2025-03-19 | 4882 | ペルセウス | 985,100 | 6.68% | 839 | 884 | 835 | 884 | 2,587,600 | ▼ | -0.12% |
| 2025-03-21 | 4882 | ペルセウス | 1,004,800 | 6.81% | 910 | 1,034 | 908 | 1,034 | 6,429,000 | ▲ | 0.12% |
| 2025-03-24 | 4882 | ペルセウス | 1,038,900 | 7.04% | 974 | 1,032 | 930 | 963 | 4,433,500 | ▲ | 0.23% |
| 2025-03-25 | 4882 | ペルセウス | 986,200 | 6.69% | 948 | 1,113 | 948 | 1,070 | 3,402,400 | ▼ | -0.34% |
| 2025-03-27 | 4882 | ペルセウス | 948,600 | 6.43% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.26% |
| 2025-03-28 | 4882 | ペルセウス | 929,100 | 6.30% | 881 | 891 | 799 | 799 | 2,519,100 | ▼ | -0.12% |
| 2025-03-31 | 4882 | ペルセウス | 893,000 | 6.05% | 780 | 784 | 730 | 736 | 1,345,500 | ▼ | -0.25% |
| 2025-04-03 | 4882 | ペルセウス | 779,100 | 5.28% | 467 | 528 | 451 | 460 | 3,417,100 | ▼ | -0.76% |
| 2025-04-04 | 4882 | ペルセウス | 719,800 | 4.88% | 445 | 451 | 398 | 433 | 3,538,100 | ▼ | -0.4% |
| 2025-04-07 | 4882 | ペルセウス | 641,400 | 4.35% | 369 | 390 | 355 | 361 | 2,202,100 | ▼ | -0.53% |
| 2025-04-08 | 4882 | ペルセウス | 576,100 | 3.90% | 409 | 427 | 405 | 418 | 1,708,500 | ▼ | -0.44% |
| 2025-04-10 | 4882 | ペルセウス | 541,400 | 3.67% | 433 | 435 | 409 | 416 | 1,140,200 | ▼ | -0.23% |
| 2025-04-11 | 4882 | ペルセウス | 561,900 | 3.81% | 400 | 428 | 399 | 422 | 929,300 | ▲ | 0.14% |
| 2025-04-14 | 4882 | ペルセウス | 584,600 | 3.96% | 422 | 428 | 412 | 417 | 809,100 | ▲ | 0.14% |
| 2025-04-15 | 4882 | ペルセウス | 597,700 | 4.05% | 415 | 422 | 399 | 401 | 971,700 | ▲ | 0.08% |
| 2025-04-16 | 4882 | ペルセウス | 566,700 | 3.84% | 398 | 402 | 383 | 386 | 743,700 | ▼ | -0.2% |
| 2025-04-17 | 4882 | ペルセウス | 552,400 | 3.74% | 386 | 391 | 374 | 380 | 725,000 | ▼ | -0.09% |
| 2025-04-18 | 4882 | ペルセウス | 538,800 | 3.65% | 388 | 413 | 388 | 398 | 1,349,900 | ▼ | -0.09% |
| 2025-04-21 | 4882 | ペルセウス | 548,400 | 3.71% | 407 | 414 | 384 | 385 | 1,266,500 | ▲ | 0.06% |
| 2025-04-22 | 4882 | ペルセウス | 536,500 | 3.63% | 384 | 391 | 379 | 382 | 463,600 | ▼ | -0.08% |
| 2025-04-23 | 4882 | ペルセウス | 558,700 | 3.78% | 391 | 391 | 368 | 375 | 883,000 | ▲ | 0.14% |
| 2025-04-24 | 4882 | ペルセウス | 525,900 | 3.56% | 400 | 412 | 386 | 391 | 1,665,500 | ▼ | -0.21% |
| 2025-04-25 | 4882 | ペルセウス | 540,700 | 3.66% | 394 | 400 | 386 | 388 | 723,900 | ▲ | 0.1% |
| 2025-04-28 | 4882 | ペルセウス | 504,700 | 3.42% | 417 | 436 | 410 | 410 | 2,419,300 | ▼ | -0.24% |
| 2025-04-30 | 4882 | ペルセウス | 542,300 | 3.67% | 410 | 412 | 394 | 405 | 941,600 | ▲ | 0.25% |
| 2025-05-01 | 4882 | ペルセウス | 569,400 | 3.86% | 403 | 407 | 389 | 394 | 923,100 | ▲ | 0.18% |
| 2025-05-02 | 4882 | ペルセウス | 480,100 | 3.25% | 394 | 416 | 391 | 414 | 956,700 | ▼ | -0.6% |
| 2025-05-08 | 4882 | ペルセウス | 471,900 | 3.19% | 405 | 411 | 400 | 407 | 504,100 | ▼ | -0.06% |
| 2025-05-09 | 4882 | ペルセウス | 424,100 | 2.87% | 408 | 432 | 408 | 427 | 837,300 | ▼ | -0.31% |
| 2025-05-12 | 4882 | ペルセウス | 466,100 | 3.16% | 435 | 436 | 413 | 421 | 620,000 | ▲ | 0.29% |
| 2025-05-13 | 4882 | ペルセウス | 450,300 | 3.05% | 425 | 440 | 418 | 430 | 704,700 | ▼ | -0.11% |
| 2025-05-19 | 4882 | ペルセウス | 494,800 | 3.35% | 447 | 447 | 422 | 439 | 872,400 | ▲ | 0.3% |
| 2025-05-20 | 4882 | ペルセウス | 465,500 | 3.15% | 437 | 443 | 430 | 443 | 711,100 | ▼ | -0.2% |
| 2025-05-21 | 4882 | ペルセウス | 479,700 | 3.25% | 443 | 448 | 433 | 442 | 590,400 | ▲ | 0.1% |
| 2025-05-22 | 4882 | ペルセウス | 512,300 | 3.47% | 440 | 462 | 435 | 454 | 968,300 | ▲ | 0.22% |
| 2025-05-23 | 4882 | ペルセウス | 544,700 | 3.69% | 458 | 465 | 443 | 447 | 752,600 | ▲ | 0.21% |
| 2025-05-26 | 4882 | ペルセウス | 587,500 | 3.98% | 454 | 457 | 432 | 435 | 820,900 | ▲ | 0.29% |
| 2025-05-28 | 4882 | ペルセウス | 559,100 | 3.79% | 443 | 450 | 440 | 446 | 447,300 | ▼ | -0.18% |
| 2025-05-29 | 4882 | ペルセウス | 526,500 | 3.56% | 444 | 452 | 441 | 442 | 440,000 | ▼ | -0.23% |
| 2025-05-30 | 4882 | ペルセウス | 456,300 | 3.09% | 445 | 463 | 443 | 457 | 885,900 | ▼ | -0.47% |
| 2025-06-02 | 4882 | ペルセウス | 472,900 | 3.20% | 465 | 478 | 459 | 466 | 766,700 | ▲ | 0.11% |
| 2024-07-24 | 4883 | モダリス | 269,003 | 0.68% | 77 | 102 | 74 | 102 | 29,924,700 | ▲ | 0.68% |
| 2024-07-25 | 4883 | モダリス | 345,103 | 0.87% | 122 | 129 | 91 | 108 | 48,554,900 | ▲ | 0.18% |
| 2024-07-26 | 4883 | モダリス | 374,303 | 0.94% | 105 | 106 | 91 | 95 | 9,036,000 | ▲ | 0.06% |
| 2024-07-29 | 4883 | モダリス | 448,903 | 1.13% | 100 | 125 | 98 | 125 | 19,793,800 | ▲ | 0.18% |
| 2024-07-30 | 4883 | モダリス | 415,303 | 1.05% | 140 | 171 | 127 | 138 | 68,572,600 | ▼ | -0.07% |
| 2024-07-31 | 4883 | モダリス | 486,203 | 1.23% | 160 | 177 | 152 | 165 | 45,308,100 | ▲ | 0.17% |
| 2024-08-01 | 4883 | モダリス | 561,103 | 1.42% | 150 | 157 | 128 | 143 | 20,985,800 | ▲ | 0.18% |
| 2024-08-02 | 4883 | モダリス | 515,503 | 1.30% | 138 | 162 | 125 | 134 | 26,171,600 | ▼ | -0.11% |
| 2024-08-05 | 4883 | モダリス | 492,503 | 1.24% | 121 | 132 | 84 | 89 | 16,610,400 | ▼ | -0.06% |
| 2024-08-06 | 4883 | モダリス | 456,803 | 1.15% | 112 | 115 | 100 | 101 | 16,311,300 | ▼ | -0.09% |
| 2024-08-07 | 4883 | モダリス | 383,403 | 0.97% | 101 | 110 | 99 | 100 | 8,672,500 | ▼ | -0.17% |
| 2024-08-09 | 4883 | モダリス | 250,003 | 0.63% | 120 | 125 | 101 | 105 | 19,843,600 | ▼ | -0.34% |
| 2024-08-13 | 4883 | モダリス | 643,503 | 1.63% | 110 | 136 | 104 | 123 | 37,215,100 | ▲ | 0.99% |
| 2024-08-14 | 4883 | モダリス | 734,403 | 1.86% | 143 | 173 | 140 | 173 | 49,723,500 | ▲ | 0.23% |
| 2024-08-15 | 4883 | モダリス | 1,471,903 | 3.73% | 196 | 203 | 141 | 145 | 59,197,300 | ▲ | 1.87% |
| 2024-08-16 | 4883 | モダリス | 1,339,403 | 3.39% | 148 | 164 | 139 | 146 | 30,723,800 | ▼ | -0.33% |
| 2024-08-19 | 4883 | モダリス | 1,586,403 | 4.02% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.62% |
| 2024-08-20 | 4883 | モダリス | 1,478,003 | 3.74% | 138 | 147 | 132 | 145 | 7,660,800 | ▼ | -0.27% |
| 2024-08-21 | 4883 | モダリス | 1,542,503 | 3.62% | 147 | 176 | 144 | 156 | 21,509,300 | ▼ | -0.12% |
| 2024-08-22 | 4883 | モダリス | 1,531,003 | 3.59% | 152 | 161 | 145 | 151 | 7,298,200 | ▼ | -0.03% |
| 2024-08-23 | 4883 | モダリス | 1,559,303 | 3.66% | 148 | 149 | 138 | 138 | 4,989,100 | ▲ | 0.07% |
| 2024-08-26 | 4883 | モダリス | 1,464,203 | 3.43% | 141 | 146 | 135 | 142 | 5,314,700 | ▼ | -0.23% |
| 2024-08-30 | 4883 | モダリス | 1,557,603 | 3.65% | 123 | 125 | 114 | 115 | 6,050,500 | ▼ | -0.39% |
| 2024-09-02 | 4883 | モダリス | 1,378,803 | 3.23% | 119 | 119 | 104 | 110 | 6,385,600 | ▼ | -0.41% |
| 2024-09-03 | 4883 | モダリス | 1,619,003 | 3.80% | 109 | 114 | 106 | 106 | 4,482,100 | ▲ | 0.56% |
| 2024-09-04 | 4883 | モダリス | 1,466,503 | 3.44% | 102 | 107 | 100 | 103 | 3,909,800 | ▼ | -0.35% |
| 2024-09-05 | 4883 | モダリス | 1,281,703 | 3.00% | 101 | 106 | 98 | 100 | 4,876,600 | ▼ | -0.43% |
| 2024-09-06 | 4883 | モダリス | 912,803 | 2.14% | 98 | 101 | 93 | 96 | 7,413,100 | ▼ | -0.85% |
| 2024-09-09 | 4883 | モダリス | 1,080,303 | 2.53% | 91 | 99 | 91 | 97 | 2,805,100 | ▲ | 0.38% |
| 2024-09-10 | 4883 | モダリス | 1,321,403 | 3.10% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 0.57% |
| 2024-09-11 | 4883 | モダリス | 1,470,403 | 3.45% | 97 | 97 | 89 | 92 | 4,741,600 | ▲ | 0.35% |
| 2024-09-12 | 4883 | モダリス | 1,389,903 | 3.26% | 92 | 95 | 90 | 92 | 2,219,800 | ▼ | -0.19% |
| 2024-09-13 | 4883 | モダリス | 1,344,503 | 3.15% | 91 | 92 | 88 | 92 | 2,352,100 | ▼ | -0.1% |
| 2024-09-17 | 4883 | モダリス | 2,761,103 | 6.48% | 92 | 122 | 87 | 122 | 31,866,800 | ▲ | 3.33% |
| 2024-09-18 | 4883 | モダリス | 2,844,603 | 6.67% | 141 | 144 | 110 | 111 | 51,098,500 | ▲ | 0.18% |
| 2024-09-19 | 4883 | モダリス | 2,792,403 | 6.55% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.12% |
| 2024-09-20 | 4883 | モダリス | 2,291,303 | 5.37% | 108 | 109 | 101 | 101 | 8,346,100 | ▼ | -1.17% |
| 2024-09-24 | 4883 | モダリス | 2,232,803 | 4.87% | 102 | 114 | 100 | 102 | 15,376,800 | ▼ | -0.5% |
| 2024-09-25 | 4883 | モダリス | 3,234,203 | 7.06% | 101 | 104 | 94 | 95 | 8,476,300 | ▲ | 2.18% |
| 2024-09-26 | 4883 | モダリス | 3,317,903 | 7.24% | 95 | 96 | 92 | 94 | 3,293,100 | ▲ | 0.18% |
| 2024-09-27 | 4883 | モダリス | 3,514,203 | 7.67% | 95 | 97 | 92 | 93 | 2,702,500 | ▲ | 0.42% |
| 2024-09-30 | 4883 | モダリス | 3,580,203 | 7.81% | 91 | 95 | 90 | 93 | 2,313,000 | ▲ | 0.13% |
| 2024-10-01 | 4883 | モダリス | 4,611,503 | 10.07% | 106 | 108 | 96 | 99 | 19,870,000 | ▲ | 2.26% |
| 2024-10-02 | 4883 | モダリス | 4,264,903 | 9.31% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -0.75% |
| 2024-10-03 | 4883 | モダリス | 4,080,303 | 8.91% | 106 | 124 | 105 | 123 | 30,240,500 | ▼ | -0.4% |
| 2024-10-04 | 4883 | モダリス | 4,681,303 | 10.22% | 118 | 126 | 116 | 124 | 17,756,600 | ▲ | 1.31% |
| 2024-10-07 | 4883 | モダリス | 5,136,303 | 11.21% | 126 | 129 | 114 | 115 | 14,192,600 | ▲ | 0.99% |
| 2024-10-08 | 4883 | モダリス | 4,812,503 | 10.51% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.7% |
| 2024-10-09 | 4883 | モダリス | 4,085,103 | 8.92% | 110 | 115 | 106 | 112 | 7,281,000 | ▼ | -1.59% |
| 2024-10-10 | 4883 | モダリス | 4,067,203 | 8.88% | 110 | 110 | 104 | 104 | 4,948,700 | ▼ | -0.03% |
| 2024-10-11 | 4883 | モダリス | 3,950,503 | 8.62% | 104 | 106 | 102 | 102 | 3,838,300 | ▼ | -0.26% |
| 2024-10-15 | 4883 | モダリス | 3,762,903 | 8.21% | 103 | 105 | 100 | 103 | 2,696,300 | ▼ | -0.4% |
| 2024-10-16 | 4883 | モダリス | 3,813,003 | 8.32% | 102 | 103 | 99 | 102 | 2,110,700 | ▲ | 0.1% |
| 2024-10-17 | 4883 | モダリス | 3,939,503 | 8.60% | 101 | 106 | 100 | 103 | 2,718,500 | ▲ | 0.27% |
| 2024-10-18 | 4883 | モダリス | 4,034,103 | 8.81% | 103 | 104 | 99 | 99 | 2,533,000 | ▲ | 0.21% |
| 2024-10-21 | 4883 | モダリス | 3,950,603 | 6.97% | 99 | 101 | 99 | 100 | 1,650,000 | ▼ | -1.84% |
| 2024-10-22 | 4883 | モダリス | 3,844,703 | 6.78% | 99 | 99 | 94 | 95 | 3,840,900 | ▼ | -0.18% |
| 2024-10-24 | 4883 | モダリス | 4,311,103 | 7.60% | 92 | 101 | 91 | 98 | 6,383,900 | ▲ | 0.81% |
| 2024-10-25 | 4883 | モダリス | 4,931,003 | 8.70% | 120 | 128 | 109 | 118 | 61,991,600 | ▲ | 1.09% |
| 2024-10-28 | 4883 | モダリス | 5,286,303 | 9.33% | 120 | 136 | 111 | 111 | 44,889,400 | ▲ | 0.63% |
| 2024-10-29 | 4883 | モダリス | 5,056,603 | 8.92% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.41% |
| 2024-10-30 | 4883 | モダリス | 4,882,303 | 8.61% | 151 | 167 | 139 | 148 | 87,801,400 | ▼ | -0.31% |
| 2024-10-31 | 4883 | モダリス | 4,803,103 | 8.47% | 144 | 166 | 138 | 146 | 90,071,800 | ▼ | -0.13% |
| 2024-11-01 | 4883 | モダリス | 5,124,703 | 9.04% | 141 | 145 | 128 | 132 | 27,342,300 | ▲ | 0.56% |
| 2024-11-05 | 4883 | モダリス | 5,020,903 | 8.86% | 129 | 134 | 122 | 122 | 10,491,300 | ▼ | -0.17% |
| 2024-11-06 | 4883 | モダリス | 4,064,603 | 7.17% | 124 | 132 | 121 | 124 | 13,998,500 | ▼ | -1.68% |
| 2024-11-07 | 4883 | モダリス | 3,554,903 | 6.27% | 124 | 131 | 117 | 122 | 15,089,700 | ▼ | -0.9% |
| 2024-11-08 | 4883 | モダリス | 3,394,103 | 5.99% | 125 | 131 | 112 | 114 | 14,745,600 | ▼ | -0.27% |
| 2024-11-11 | 4883 | モダリス | 3,030,603 | 5.34% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.65% |
| 2024-11-13 | 4883 | モダリス | 3,542,703 | 6.25% | 121 | 130 | 117 | 130 | 11,838,900 | ▲ | 0.91% |
| 2024-11-14 | 4883 | モダリス | 4,146,803 | 7.31% | 127 | 131 | 110 | 112 | 24,050,000 | ▲ | 1.05% |
| 2024-11-15 | 4883 | モダリス | 3,180,003 | 5.61% | 112 | 131 | 111 | 124 | 25,956,100 | ▼ | -1.69% |
| 2024-11-18 | 4883 | モダリス | 4,014,403 | 7.08% | 121 | 125 | 117 | 118 | 7,589,900 | ▲ | 1.46% |
| 2024-11-19 | 4883 | モダリス | 3,088,903 | 5.45% | 121 | 136 | 119 | 133 | 26,651,300 | ▼ | -1.63% |
| 2024-11-20 | 4883 | モダリス | 4,434,603 | 7.82% | 132 | 141 | 129 | 131 | 26,517,000 | ▲ | 2.37% |
| 2024-11-21 | 4883 | モダリス | 4,623,403 | 6.66% | 131 | 140 | 128 | 133 | 14,325,100 | ▼ | -1.16% |
| 2024-11-22 | 4883 | モダリス | 3,232,903 | 4.65% | 135 | 145 | 134 | 141 | 18,479,600 | ▼ | -2% |
| 2024-11-25 | 4883 | モダリス | 3,859,103 | 5.56% | 143 | 145 | 136 | 143 | 18,155,400 | ▲ | 0.9% |
| 2024-11-26 | 4883 | モダリス | 4,582,103 | 6.60% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 1.04% |
| 2024-11-27 | 4883 | モダリス | 3,898,503 | 5.61% | 145 | 157 | 142 | 156 | 59,547,500 | ▼ | -0.98% |
| 2024-11-28 | 4883 | モダリス | 5,498,503 | 7.92% | 147 | 149 | 137 | 140 | 21,651,600 | ▲ | 2.3% |
| 2024-11-29 | 4883 | モダリス | 5,247,403 | 7.56% | 139 | 143 | 135 | 135 | 6,078,100 | ▼ | -0.36% |
| 2024-12-02 | 4883 | モダリス | 5,642,003 | 8.12% | 130 | 138 | 127 | 130 | 9,308,300 | ▲ | 0.55% |
| 2024-12-03 | 4883 | モダリス | 4,321,903 | 6.22% | 129 | 130 | 119 | 127 | 15,288,700 | ▼ | -1.89% |
| 2024-12-04 | 4883 | モダリス | 4,527,103 | 6.52% | 125 | 129 | 121 | 123 | 4,795,700 | ▲ | 0.29% |
| 2024-12-05 | 4883 | モダリス | 4,352,103 | 6.27% | 122 | 126 | 121 | 125 | 4,016,300 | ▼ | -0.25% |
| 2024-12-06 | 4883 | モダリス | 4,770,403 | 6.87% | 124 | 124 | 116 | 116 | 6,093,100 | ▲ | 0.6% |
| 2024-12-09 | 4883 | モダリス | 5,029,403 | 7.24% | 118 | 120 | 115 | 116 | 3,325,200 | ▲ | 0.37% |
| 2024-12-10 | 4883 | モダリス | 4,702,903 | 6.77% | 114 | 117 | 113 | 114 | 3,437,900 | ▼ | -0.47% |
| 2024-12-12 | 4883 | モダリス | 4,556,603 | 6.56% | 114 | 114 | 110 | 111 | 3,770,600 | ▼ | -0.2% |
| 2024-12-13 | 4883 | モダリス | 5,069,103 | 7.30% | 113 | 115 | 110 | 111 | 5,904,900 | ▲ | 0.74% |
| 2024-12-16 | 4883 | モダリス | 4,390,203 | 6.32% | 110 | 110 | 103 | 105 | 6,498,700 | ▼ | -0.97% |
| 2024-12-17 | 4883 | モダリス | 4,354,603 | 6.27% | 106 | 115 | 104 | 110 | 5,264,600 | ▼ | -0.05% |
| 2024-12-18 | 4883 | モダリス | 4,458,803 | 6.42% | 109 | 109 | 105 | 105 | 2,980,600 | ▲ | 0.15% |
| 2024-12-19 | 4883 | モダリス | 4,194,303 | 6.04% | 103 | 105 | 101 | 103 | 2,836,400 | ▼ | -0.37% |
| 2024-12-23 | 4883 | モダリス | 3,691,703 | 5.31% | 99 | 102 | 95 | 102 | 4,935,200 | ▼ | -0.73% |
| 2024-12-24 | 4883 | モダリス | 3,656,603 | 5.26% | 102 | 104 | 99 | 100 | 2,456,000 | ▼ | -0.04% |
| 2024-12-25 | 4883 | モダリス | 3,403,203 | 4.90% | 100 | 103 | 98 | 102 | 2,625,100 | ▼ | -0.35% |
| 2024-12-26 | 4883 | モダリス | 3,483,503 | 5.01% | 100 | 103 | 98 | 99 | 3,242,700 | ▲ | 0.1% |
| 2024-12-27 | 4883 | モダリス | 3,230,503 | 4.65% | 99 | 104 | 98 | 102 | 2,514,800 | ▼ | -0.35% |
| 2024-12-30 | 4883 | モダリス | 3,305,003 | 4.76% | 101 | 103 | 100 | 102 | 1,594,200 | ▲ | 0.1% |
| 2025-01-06 | 4883 | モダリス | 5,222,203 | 7.52% | 101 | 127 | 98 | 109 | 28,896,000 | ▲ | 2.76% |
| 2025-01-07 | 4883 | モダリス | 6,517,103 | 9.39% | 106 | 107 | 101 | 103 | 10,055,500 | ▲ | 1.87% |
| 2025-01-08 | 4883 | モダリス | 5,872,303 | 8.46% | 103 | 105 | 100 | 100 | 5,802,800 | ▼ | -0.92% |
| 2025-01-09 | 4883 | モダリス | 5,360,203 | 7.72% | 100 | 104 | 99 | 101 | 3,723,300 | ▼ | -0.74% |
| 2025-01-10 | 4883 | モダリス | 4,969,603 | 7.16% | 102 | 106 | 102 | 104 | 3,419,100 | ▼ | -0.55% |
| 2025-01-14 | 4883 | モダリス | 4,592,103 | 6.61% | 104 | 106 | 103 | 104 | 2,136,100 | ▼ | -0.54% |
| 2025-01-15 | 4883 | モダリス | 4,395,803 | 6.33% | 103 | 104 | 101 | 104 | 1,895,400 | ▼ | -0.28% |
| 2025-01-16 | 4883 | モダリス | 4,249,203 | 6.12% | 104 | 105 | 101 | 103 | 1,440,900 | ▼ | -0.2% |
| 2025-01-17 | 4883 | モダリス | 3,884,403 | 5.59% | 102 | 103 | 99 | 100 | 2,445,400 | ▼ | -0.53% |
| 2025-01-20 | 4883 | モダリス | 3,774,703 | 5.43% | 100 | 103 | 100 | 100 | 1,428,400 | ▼ | -0.16% |
| 2025-01-21 | 4883 | モダリス | 3,656,703 | 5.26% | 100 | 101 | 98 | 99 | 3,208,300 | ▼ | -0.16% |
| 2025-01-22 | 4883 | モダリス | 3,357,903 | 4.83% | 99 | 103 | 99 | 102 | 3,506,200 | ▼ | -0.42% |
| 2025-01-23 | 4883 | モダリス | 4,212,903 | 6.07% | 109 | 109 | 100 | 103 | 9,799,200 | ▲ | 1.24% |
| 2025-01-24 | 4883 | モダリス | 5,062,503 | 7.29% | 105 | 108 | 102 | 102 | 11,775,000 | ▲ | 1.21% |
| 2025-01-27 | 4883 | モダリス | 4,424,703 | 6.37% | 102 | 106 | 102 | 102 | 6,333,800 | ▼ | -0.92% |
| 2025-01-28 | 4883 | モダリス | 4,908,603 | 7.07% | 102 | 102 | 100 | 100 | 3,600,100 | ▲ | 0.7% |
| 2025-01-29 | 4883 | モダリス | 5,349,003 | 7.70% | 101 | 101 | 98 | 99 | 3,365,300 | ▲ | 0.62% |
| 2025-01-30 | 4883 | モダリス | 5,557,103 | 8.00% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.29% |
| 2025-01-31 | 4883 | モダリス | 5,528,203 | 7.96% | 97 | 98 | 95 | 96 | 2,372,500 | ▼ | -0.04% |
| 2025-01-31 | 4883 | モダリス | 5,528,203 | 7.96% | 97 | 98 | 95 | 96 | 2,372,500 | ▼ | -0.04% |
| 2025-02-03 | 4883 | モダリス | 5,074,403 | 7.31% | 95 | 97 | 93 | 95 | 3,577,600 | ▼ | -0.65% |
| 2025-02-03 | 4883 | モダリス | 5,074,403 | 7.31% | 95 | 97 | 93 | 95 | 3,577,600 | ▼ | -0.65% |
| 2025-02-04 | 4883 | モダリス | 4,785,603 | 6.89% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.41% |
| 2025-02-04 | 4883 | モダリス | 4,785,603 | 6.89% | 96 | 98 | 95 | 96 | 1,624,500 | ▼ | -0.41% |
| 2025-02-05 | 4883 | モダリス | 4,373,403 | 6.30% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.58% |
| 2025-02-05 | 4883 | モダリス | 4,373,403 | 6.30% | 96 | 99 | 96 | 98 | 1,776,000 | ▼ | -0.58% |
| 2025-02-06 | 4883 | モダリス | 4,117,503 | 5.93% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.37% |
| 2025-02-06 | 4883 | モダリス | 4,117,503 | 5.93% | 97 | 100 | 97 | 99 | 2,324,400 | ▼ | -0.37% |
| 2025-02-07 | 4883 | モダリス | 4,091,703 | 5.89% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.04% |
| 2025-02-07 | 4883 | モダリス | 4,091,703 | 5.89% | 98 | 100 | 97 | 98 | 1,499,200 | ▼ | -0.04% |
| 2025-02-10 | 4883 | モダリス | 3,948,203 | 5.68% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.2% |
| 2025-02-10 | 4883 | モダリス | 3,948,203 | 5.68% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.2% |
| 2025-02-12 | 4883 | モダリス | 3,433,503 | 4.94% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.73% |
| 2025-02-12 | 4883 | モダリス | 3,433,503 | 4.94% | 100 | 101 | 98 | 101 | 2,899,200 | ▼ | -0.73% |
| 2025-02-13 | 4883 | モダリス | 3,281,203 | 4.72% | 100 | 101 | 98 | 99 | 2,009,500 | ▼ | -0.22% |
| 2025-02-13 | 4883 | モダリス | 3,281,203 | 4.72% | 100 | 101 | 98 | 99 | 2,009,500 | ▼ | -0.22% |
| 2025-02-14 | 4883 | モダリス | 2,842,203 | 4.09% | 99 | 103 | 97 | 100 | 3,870,300 | ▼ | -0.62% |
| 2025-02-17 | 4883 | モダリス | 2,306,503 | 3.32% | 100 | 105 | 99 | 102 | 3,670,800 | ▼ | -0.77% |
| 2025-02-18 | 4883 | モダリス | 2,146,203 | 3.09% | 102 | 104 | 101 | 101 | 2,222,500 | ▼ | -0.23% |
| 2025-02-19 | 4883 | モダリス | 2,023,703 | 2.91% | 101 | 102 | 99 | 100 | 2,385,000 | ▼ | -0.17% |
| 2025-02-20 | 4883 | モダリス | 2,085,403 | 3.00% | 100 | 102 | 98 | 99 | 1,809,900 | ▲ | 0.08% |
| 2025-02-25 | 4883 | モダリス | 2,124,403 | 2.92% | 92 | 98 | 91 | 95 | 3,297,600 | ▼ | -0.08% |
| 2025-02-26 | 4883 | モダリス | 1,948,203 | 2.68% | 96 | 97 | 91 | 94 | 3,384,200 | ▼ | -0.23% |
| 2025-02-27 | 4883 | モダリス | 2,026,703 | 2.78% | 93 | 94 | 90 | 91 | 3,677,800 | ▲ | 0.09% |
| 2025-02-28 | 4883 | モダリス | 2,214,403 | 3.04% | 90 | 91 | 87 | 87 | 4,627,400 | ▲ | 0.26% |
| 2025-03-03 | 4883 | モダリス | 2,318,703 | 3.18% | 89 | 90 | 87 | 87 | 2,038,700 | ▲ | 0.14% |
| 2025-03-04 | 4883 | モダリス | 2,032,003 | 2.79% | 86 | 87 | 82 | 85 | 3,700,200 | ▼ | -0.39% |
| 2025-03-06 | 4883 | モダリス | 2,045,703 | 2.81% | 87 | 89 | 86 | 87 | 917,900 | ▲ | 0.02% |
| 2025-03-07 | 4883 | モダリス | 1,921,003 | 2.64% | 86 | 88 | 85 | 86 | 1,452,200 | ▼ | -0.16% |
| 2025-03-10 | 4883 | モダリス | 1,658,703 | 2.28% | 86 | 89 | 85 | 87 | 1,220,000 | ▼ | -0.36% |
| 2025-03-11 | 4883 | モダリス | 1,501,403 | 2.06% | 87 | 87 | 84 | 86 | 1,515,500 | ▼ | -0.21% |
| 2025-03-12 | 4883 | モダリス | 1,403,403 | 1.93% | 87 | 90 | 87 | 89 | 1,128,900 | ▼ | -0.13% |
| 2025-03-14 | 4883 | モダリス | 1,219,703 | 1.67% | 88 | 90 | 88 | 88 | 1,564,000 | ▼ | -0.26% |
| 2025-03-17 | 4883 | モダリス | 1,080,703 | 1.48% | 89 | 91 | 87 | 90 | 1,023,900 | ▼ | -0.18% |
| 2025-03-18 | 4883 | モダリス | 951,703 | 1.30% | 90 | 92 | 90 | 92 | 659,000 | ▼ | -0.17% |
| 2025-03-21 | 4883 | モダリス | 908,403 | 1.23% | 90 | 92 | 90 | 91 | 803,900 | ▼ | -0.07% |
| 2025-03-25 | 4883 | モダリス | 797,203 | 1.08% | 90 | 91 | 89 | 90 | 1,563,200 | ▼ | -0.14% |
| 2025-03-26 | 4883 | モダリス | 551,103 | 0.74% | 90 | 93 | 90 | 93 | 1,203,900 | ▼ | -0.34% |
| 2025-03-27 | 4883 | モダリス | 698,003 | 0.94% | 91 | 92 | 88 | 89 | 2,299,000 | ▲ | 0.19% |
| 2025-03-28 | 4883 | モダリス | 587,603 | 0.79% | 88 | 90 | 88 | 90 | 1,080,100 | ▼ | -0.14% |
| 2025-03-31 | 4883 | モダリス | 602,903 | 0.81% | 88 | 88 | 85 | 86 | 2,091,900 | ▲ | 0.02% |
| 2025-04-01 | 4883 | モダリス | 894,703 | 1.21% | 87 | 88 | 84 | 86 | 1,428,800 | ▲ | 0.39% |
| 2025-04-02 | 4883 | モダリス | 1,081,203 | 1.47% | 84 | 85 | 83 | 83 | 1,700,800 | ▲ | 0.26% |
| 2025-04-04 | 4883 | モダリス | 860,603 | 1.17% | 76 | 79 | 73 | 78 | 3,581,800 | ▼ | -0.3% |
| 2025-04-07 | 4883 | モダリス | 659,503 | 0.89% | 70 | 72 | 66 | 66 | 4,717,600 | ▼ | -0.27% |
| 2025-04-08 | 4883 | モダリス | 703 | 0.00% | 71 | 77 | 71 | 74 | 2,411,900 | ▼ | -0.89% |
| 2025-04-09 | 4883 | モダリス | 430,203 | 0.58% | 73 | 75 | 70 | 72 | 2,082,600 | ▲ | 0.57% |
| 2025-04-10 | 4883 | モダリス | 444,003 | 0.60% | 77 | 78 | 74 | 76 | 2,342,500 | ▲ | 0.02% |
| 2025-04-11 | 4883 | モダリス | 328,203 | 0.44% | 74 | 79 | 74 | 77 | 1,046,900 | ▼ | -0.15% |
| 2025-04-14 | 4883 | モダリス | 445,303 | 0.60% | 79 | 81 | 78 | 78 | 1,222,100 | ▲ | 0.15% |
| 2025-04-15 | 4883 | モダリス | 332,603 | 0.45% | 79 | 80 | 78 | 78 | 692,100 | ▼ | -0.14% |
| 2025-04-17 | 4883 | モダリス | 392,803 | 0.53% | 77 | 79 | 76 | 78 | 433,700 | ▲ | 0.08% |
| 2025-04-18 | 4883 | モダリス | 356,503 | 0.48% | 79 | 83 | 78 | 81 | 1,276,700 | ▼ | -0.05% |
| 2025-04-23 | 4883 | モダリス | 389,703 | 0.52% | 81 | 81 | 78 | 78 | 878,300 | ▲ | 0.04% |
| 2025-04-25 | 4883 | モダリス | 471,403 | 0.64% | 79 | 79 | 77 | 77 | 838,700 | ▲ | 0.12% |
| 2025-04-28 | 4883 | モダリス | 600,203 | 0.81% | 77 | 78 | 75 | 75 | 1,179,900 | ▲ | 0.17% |
| 2025-04-30 | 4883 | モダリス | 533,803 | 0.72% | 75 | 78 | 75 | 77 | 944,400 | ▼ | -0.09% |
| 2025-05-01 | 4883 | モダリス | 605,203 | 0.82% | 76 | 81 | 74 | 76 | 5,348,700 | ▲ | 0.09% |
| 2025-05-08 | 4883 | モダリス | 664,703 | 0.90% | 75 | 75 | 72 | 73 | 888,200 | ▲ | 0.08% |
| 2025-05-13 | 4883 | モダリス | 633,003 | 0.85% | 76 | 81 | 74 | 75 | 8,176,900 | ▼ | -0.05% |
| 2025-05-16 | 4883 | モダリス | 566,303 | 0.76% | 74 | 83 | 74 | 82 | 3,413,400 | ▼ | -0.08% |
| 2025-05-20 | 4883 | モダリス | 441,403 | 0.59% | 79 | 83 | 79 | 81 | 1,512,600 | ▼ | -0.17% |
| 2025-05-21 | 4883 | モダリス | 484,603 | 0.64% | 85 | 86 | 80 | 82 | 4,441,100 | ▲ | 0.05% |
| 2025-05-22 | 4883 | モダリス | 638,803 | 0.85% | 80 | 80 | 77 | 78 | 1,962,500 | ▲ | 0.2% |
| 2025-05-23 | 4883 | モダリス | 745,003 | 0.99% | 77 | 79 | 75 | 76 | 1,339,600 | ▲ | 0.14% |
| 2025-05-27 | 4883 | モダリス | 665,903 | 0.88% | 74 | 75 | 73 | 74 | 944,200 | ▼ | -0.1% |
| 2025-06-03 | 4883 | モダリス | 679,003 | 0.90% | 76 | 77 | 74 | 77 | 1,321,600 | ▲ | 0.02% |
| 2025-06-04 | 4883 | モダリス | 631,103 | 0.84% | 76 | 82 | 76 | 78 | 2,087,500 | ▼ | -0.06% |
| 2024-06-25 | 4884 | クリングル | 54,000 | 0.79% | 973 | 1,008 | 920 | 1,004 | 1,210,300 | ▲ | 0.36% |
| 2024-06-26 | 4884 | クリングル | 84,000 | 1.23% | 1,019 | 1,067 | 988 | 1,028 | 986,800 | ▲ | 0.43% |
| 2024-06-27 | 4884 | クリングル | 108,200 | 1.59% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.36% |
| 2024-06-28 | 4884 | クリングル | 133,200 | 1.95% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▲ | 0.35% |
| 2024-07-01 | 4884 | クリングル | 141,800 | 2.08% | 1,028 | 1,105 | 981 | 1,035 | 1,079,400 | ▲ | 0.13% |
| 2024-07-03 | 4884 | クリングル | 130,700 | 1.92% | 933 | 990 | 933 | 990 | 385,400 | ▼ | -0.16% |
| 2024-07-04 | 4884 | クリングル | 144,000 | 2.11% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.18% |
| 2024-07-11 | 4884 | クリングル | 152,600 | 2.24% | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | ▲ | 0.13% |
| 2024-07-12 | 4884 | クリングル | 147,500 | 2.16% | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | ▼ | -0.08% |
| 2024-07-17 | 4884 | クリングル | 158,100 | 2.32% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.15% |
| 2024-07-19 | 4884 | クリングル | 172,300 | 2.53% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▲ | 0.2% |
| 2024-07-22 | 4884 | クリングル | 179,600 | 2.64% | 916 | 973 | 880 | 950 | 405,700 | ▲ | 0.11% |
| 2024-07-25 | 4884 | クリングル | 171,400 | 2.52% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.12% |
| 2024-07-26 | 4884 | クリングル | 168,500 | 2.47% | 980 | 1,047 | 980 | 1,036 | 268,500 | ▼ | -0.04% |
| 2024-07-29 | 4884 | クリングル | 172,500 | 2.53% | 1,014 | 1,023 | 967 | 985 | 290,000 | ▲ | 0.05% |
| 2024-07-31 | 4884 | クリングル | 180,000 | 2.64% | 929 | 967 | 922 | 965 | 161,500 | ▲ | 0.11% |
| 2024-08-06 | 4884 | クリングル | 162,100 | 2.38% | 721 | 776 | 720 | 741 | 426,100 | ▼ | -0.26% |
| 2024-08-09 | 4884 | クリングル | 155,300 | 2.28% | 790 | 798 | 754 | 795 | 162,800 | ▼ | -0.1% |
| 2024-08-13 | 4884 | クリングル | 136,100 | 2.00% | 750 | 885 | 750 | 828 | 472,300 | ▼ | -0.27% |
| 2024-08-19 | 4884 | クリングル | 143,500 | 2.11% | 947 | 976 | 922 | 930 | 190,100 | ▲ | 0.1% |
| 2024-08-20 | 4884 | クリングル | 141,100 | 2.07% | 938 | 959 | 916 | 932 | 118,600 | ▼ | -0.04% |
| 2024-08-23 | 4884 | クリングル | 144,300 | 2.12% | 904 | 911 | 872 | 873 | 200,800 | ▲ | 0.05% |
| 2024-08-26 | 4884 | クリングル | 142,400 | 2.09% | 886 | 905 | 872 | 894 | 80,100 | ▼ | -0.03% |
| 2024-09-17 | 4884 | クリングル | 123,100 | 1.81% | 850 | 850 | 812 | 816 | 64,000 | ▲ | 0.07% |
| 2024-09-18 | 4884 | クリングル | 121,100 | 1.78% | 827 | 848 | 820 | 831 | 45,600 | ▼ | -0.03% |
| 2024-09-26 | 4884 | クリングル | 114,200 | 1.67% | 850 | 860 | 834 | 839 | 65,100 | ▼ | -0.11% |
| 2024-10-09 | 4884 | クリングル | 107,400 | 1.57% | 855 | 888 | 855 | 878 | 50,900 | ▼ | -0.09% |
| 2024-10-15 | 4884 | クリングル | 101,200 | 1.48% | 864 | 864 | 828 | 850 | 35,500 | ▼ | -0.09% |
| 2024-10-28 | 4884 | クリングル | 93,500 | 1.37% | 763 | 837 | 763 | 830 | 67,000 | ▼ | -0.1% |
| 2024-11-05 | 4884 | クリングル | 88,000 | 1.29% | 819 | 830 | 810 | 810 | 31,000 | ▼ | -0.08% |
| 2024-11-11 | 4884 | クリングル | 78,200 | 1.14% | 805 | 835 | 801 | 816 | 49,200 | ▼ | -0.15% |
| 2024-11-13 | 4884 | クリングル | 73,400 | 1.07% | 846 | 866 | 812 | 846 | 138,200 | ▼ | -0.06% |
| 2024-11-15 | 4884 | クリングル | 64,700 | 0.94% | 815 | 821 | 780 | 785 | 82,000 | ▼ | -0.13% |
| 2024-11-19 | 4884 | クリングル | 56,000 | 0.82% | 780 | 930 | 780 | 904 | 801,500 | ▼ | -0.12% |
| 2024-11-20 | 4884 | クリングル | 29,500 | 0.43% | 910 | 956 | 866 | 881 | 444,400 | ▼ | -0.38% |
| 2025-02-03 | 4884 | クリングル | 36,100 | 0.52% | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 | ▲ | 0.09% |
| 2025-02-03 | 4884 | クリングル | 36,100 | 0.52% | 1,072 | 1,072 | 1,038 | 1,038 | 87,400 | ▲ | 0.09% |
| 2025-02-13 | 4884 | クリングル | 34,100 | 0.49% | 819 | 827 | 803 | 811 | 93,200 | ▼ | -0.03% |
| 2025-02-13 | 4884 | クリングル | 34,100 | 0.49% | 819 | 827 | 803 | 811 | 93,200 | ▼ | -0.03% |
| 2025-02-14 | 4884 | クリングル | 39,100 | 0.57% | 818 | 836 | 806 | 809 | 149,200 | ▲ | 0.07% |
| 2025-02-17 | 4884 | クリングル | 50,000 | 0.73% | 810 | 828 | 786 | 786 | 216,400 | ▲ | 0.16% |
| 2025-02-18 | 4884 | クリングル | 56,500 | 0.82% | 789 | 804 | 777 | 792 | 105,700 | ▲ | 0.08% |
| 2025-02-20 | 4884 | クリングル | 75,000 | 1.09% | 790 | 790 | 765 | 774 | 155,100 | ▲ | 0.27% |
| 2025-02-21 | 4884 | クリングル | 77,000 | 1.12% | 761 | 777 | 761 | 764 | 57,600 | ▲ | 0.03% |
| 2025-02-26 | 4884 | クリングル | 73,900 | 1.08% | 775 | 782 | 764 | 777 | 32,500 | ▼ | -0.04% |
| 2025-02-27 | 4884 | クリングル | 62,900 | 0.91% | 789 | 824 | 779 | 818 | 127,500 | ▼ | -0.17% |
| 2025-02-28 | 4884 | クリングル | 70,200 | 1.02% | 815 | 829 | 770 | 776 | 143,800 | ▲ | 0.1% |
| 2025-03-04 | 4884 | クリングル | 67,200 | 0.98% | 780 | 785 | 760 | 785 | 76,000 | ▼ | -0.04% |
| 2025-03-14 | 4884 | クリングル | 70,300 | 1.02% | 817 | 827 | 801 | 814 | 67,900 | ▲ | 0.04% |
| 2025-03-19 | 4884 | クリングル | 77,700 | 1.13% | 840 | 865 | 840 | 865 | 58,400 | ▲ | 0.1% |
| 2025-03-24 | 4884 | クリングル | 90,500 | 1.32% | 950 | 950 | 882 | 891 | 219,200 | ▲ | 0.19% |
| 2025-03-27 | 4884 | クリングル | 88,300 | 1.29% | 870 | 872 | 850 | 851 | 68,400 | ▼ | -0.03% |
| 2025-03-31 | 4884 | クリングル | 81,100 | 1.18% | 896 | 898 | 869 | 874 | 87,300 | ▼ | -0.11% |
| 2025-04-01 | 4884 | クリングル | 85,600 | 1.25% | 874 | 895 | 857 | 857 | 93,400 | ▲ | 0.07% |
| 2025-04-02 | 4884 | クリングル | 81,100 | 1.18% | 851 | 869 | 831 | 846 | 89,300 | ▼ | -0.07% |
| 2025-04-04 | 4884 | クリングル | 42,600 | 0.62% | 811 | 825 | 741 | 787 | 291,200 | ▼ | -0.55% |
| 2025-04-07 | 4884 | クリングル | 34,200 | 0.50% | 677 | 711 | 662 | 662 | 274,300 | ▼ | -0.12% |
| 2025-04-08 | 4884 | クリングル | 33,200 | 0.48% | 740 | 762 | 740 | 762 | 77,500 | ▼ | -0.02% |
| 2025-04-09 | 4884 | クリングル | 40,800 | 0.59% | 800 | 808 | 719 | 750 | 231,800 | ▲ | 0.1% |
| 2025-04-10 | 4884 | クリングル | 46,800 | 0.68% | 825 | 837 | 782 | 784 | 87,400 | ▲ | 0.09% |
| 2025-04-11 | 4884 | クリングル | 58,800 | 0.86% | 799 | 816 | 777 | 804 | 106,700 | ▲ | 0.17% |
| 2025-04-16 | 4884 | クリングル | 53,900 | 0.78% | 830 | 831 | 813 | 821 | 37,000 | ▼ | -0.07% |
| 2025-04-25 | 4884 | クリングル | 46,800 | 0.68% | 834 | 834 | 809 | 822 | 60,300 | ▼ | -0.09% |
| 2025-05-09 | 4884 | クリングル | 40,600 | 0.59% | 793 | 817 | 792 | 808 | 44,500 | ▼ | -0.09% |
| 2025-05-12 | 4884 | クリングル | 46,300 | 0.67% | 800 | 802 | 783 | 791 | 92,600 | ▲ | 0.08% |
| 2025-05-15 | 4884 | クリングル | 41,000 | 0.59% | 831 | 862 | 816 | 858 | 52,500 | ▼ | -0.08% |
| 2025-05-16 | 4884 | クリングル | 41,100 | 0.60% | 867 | 905 | 859 | 905 | 94,200 | ▲ | 0.01% |
| 2025-05-19 | 4884 | クリングル | 40,800 | 0.59% | 860 | 870 | 840 | 845 | 99,100 | ▼ | -0.01% |
| 2025-05-29 | 4884 | クリングル | 34,000 | 0.49% | 849 | 860 | 844 | 852 | 17,900 | ▼ | -0.09% |
| 2024-07-01 | 4888 | ステラファ | 192,900 | 0.61% | 391 | 400 | 384 | 385 | 447,700 | ▲ | 0.25% |
| 2024-07-03 | 4888 | ステラファ | 246,800 | 0.78% | 378 | 379 | 363 | 365 | 297,700 | ▲ | 0.17% |
| 2024-07-05 | 4888 | ステラファ | 210,500 | 0.66% | 370 | 412 | 369 | 410 | 836,400 | ▼ | -0.12% |
| 2024-07-05 | 4888 | ステラファ | 210,500 | 0.66% | 370 | 412 | 369 | 410 | 836,400 | ▼ | -0.12% |
| 2024-07-12 | 4888 | ステラファ | 174,400 | 0.55% | 424 | 436 | 422 | 430 | 288,700 | ▼ | -0.1% |
| 2024-07-19 | 4888 | ステラファ | 155,800 | 0.49% | 419 | 426 | 404 | 421 | 512,600 | ▼ | -0.06% |
| 2024-03-28 | 4889 | レナ | 102,500 | 0.80% | 377 | 380 | 373 | 373 | 24,300 | ▲ | 0.02% |
| 2024-04-05 | 4889 | レナ | 97,100 | 0.76% | 336 | 343 | 328 | 340 | 96,400 | ▼ | -0.04% |
| 2024-04-10 | 4889 | レナ | 84,800 | 0.66% | 346 | 354 | 345 | 345 | 27,200 | ▼ | -0.09% |
| 2024-04-12 | 4889 | レナ | 72,700 | 0.57% | 341 | 349 | 337 | 344 | 26,500 | ▼ | -0.09% |
| 2024-04-16 | 4889 | レナ | 62,700 | 0.49% | 346 | 346 | 338 | 341 | 47,800 | ▼ | -0.07% |
| 2025-01-15 | 4889 | レナ | 89,600 | 0.70% | 642 | 642 | 508 | 551 | 7,294,800 | ▲ | 0.38% |
| 2025-01-16 | 4889 | レナ | 135,200 | 1.06% | 531 | 651 | 502 | 651 | 8,587,300 | ▲ | 0.36% |
| 2025-01-17 | 4889 | レナ | 155,600 | 1.22% | 641 | 709 | 570 | 611 | 9,004,900 | ▲ | 0.15% |
| 2025-01-21 | 4889 | レナ | 242,800 | 1.91% | 586 | 704 | 571 | 704 | 2,340,300 | ▲ | 0.69% |
| 2025-01-22 | 4889 | レナ | 332,900 | 2.61% | 726 | 854 | 705 | 854 | 3,961,700 | ▲ | 0.7% |
| 2025-01-23 | 4889 | レナ | 378,700 | 2.97% | 944 | 1,004 | 865 | 890 | 7,138,600 | ▲ | 0.36% |
| 2025-01-28 | 4889 | レナ | 341,200 | 2.68% | 1,355 | 1,625 | 1,355 | 1,625 | 5,434,100 | ▼ | -0.29% |
| 2025-02-03 | 4889 | レナ | 307,300 | 2.41% | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 | ▼ | -0.27% |
| 2025-02-03 | 4889 | レナ | 307,300 | 2.41% | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 | ▼ | -0.27% |
| 2025-02-05 | 4889 | レナ | 281,800 | 2.21% | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 | ▼ | -0.2% |
| 2025-02-05 | 4889 | レナ | 281,800 | 2.21% | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 | ▼ | -0.2% |
| 2025-02-06 | 4889 | レナ | 275,300 | 2.16% | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 | ▼ | -0.04% |
| 2025-02-06 | 4889 | レナ | 275,300 | 2.16% | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 | ▼ | -0.04% |
| 2025-02-07 | 4889 | レナ | 218,300 | 1.71% | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 | ▼ | -0.45% |
| 2025-02-07 | 4889 | レナ | 218,300 | 1.71% | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 | ▼ | -0.45% |
| 2025-02-10 | 4889 | レナ | 196,300 | 1.54% | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 | ▼ | -0.16% |
| 2025-02-10 | 4889 | レナ | 196,300 | 1.54% | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 | ▼ | -0.16% |
| 2025-02-12 | 4889 | レナ | 166,100 | 1.30% | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 | ▼ | -0.24% |
| 2025-02-12 | 4889 | レナ | 166,100 | 1.30% | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 | ▼ | -0.24% |
| 2025-02-13 | 4889 | レナ | 141,000 | 1.10% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▼ | -0.19% |
| 2025-02-13 | 4889 | レナ | 141,000 | 1.10% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▼ | -0.19% |
| 2025-02-17 | 4889 | レナ | 139,400 | 1.09% | 1,565 | 1,758 | 1,372 | 1,428 | 3,996,000 | ▼ | -0.01% |
| 2025-02-19 | 4889 | レナ | 111,200 | 0.87% | 1,407 | 1,473 | 1,297 | 1,324 | 1,210,100 | ▼ | -0.22% |
| 2025-02-26 | 4889 | レナ | 98,100 | 0.77% | 1,456 | 1,519 | 1,420 | 1,499 | 1,088,500 | ▼ | -0.09% |
| 2025-02-27 | 4889 | レナ | 124,900 | 0.98% | 1,451 | 1,460 | 1,345 | 1,380 | 995,000 | ▲ | 0.2% |
| 2025-02-28 | 4889 | レナ | 232,600 | 1.82% | 1,370 | 1,370 | 1,212 | 1,236 | 775,700 | ▲ | 0.84% |
| 2025-03-03 | 4889 | レナ | 266,100 | 2.09% | 1,247 | 1,370 | 1,215 | 1,338 | 614,500 | ▲ | 0.26% |
| 2025-03-04 | 4889 | レナ | 310,900 | 2.44% | 1,314 | 1,336 | 1,210 | 1,231 | 611,600 | ▲ | 0.35% |
| 2025-03-05 | 4889 | レナ | 325,300 | 2.55% | 1,206 | 1,327 | 1,187 | 1,314 | 926,000 | ▲ | 0.1% |
| 2025-03-06 | 4889 | レナ | 314,200 | 2.47% | 1,305 | 1,310 | 1,170 | 1,179 | 1,295,100 | ▼ | -0.07% |
| 2025-03-07 | 4889 | レナ | 271,100 | 2.13% | 1,151 | 1,152 | 1,041 | 1,070 | 879,900 | ▼ | -0.34% |
| 2025-03-10 | 4889 | レナ | 207,500 | 1.63% | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 | ▼ | -0.5% |
| 2025-03-18 | 4889 | レナ | 192,900 | 1.51% | 1,135 | 1,154 | 1,043 | 1,116 | 1,455,500 | ▼ | -0.11% |
| 2025-03-19 | 4889 | レナ | 216,000 | 1.69% | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 | ▲ | 0.17% |
| 2025-03-21 | 4889 | レナ | 216,100 | 1.70% | 1,240 | 1,291 | 1,229 | 1,257 | 1,124,400 | ▲ | 0.01% |
| 2025-03-24 | 4889 | レナ | 210,600 | 1.65% | 1,248 | 1,248 | 1,180 | 1,202 | 670,800 | ▼ | -0.05% |
| 2025-03-28 | 4889 | レナ | 221,600 | 1.74% | 1,125 | 1,164 | 1,086 | 1,105 | 540,500 | ▲ | 0.09% |
| 2025-04-01 | 4889 | レナ | 236,800 | 1.86% | 1,040 | 1,053 | 1,003 | 1,028 | 462,500 | ▲ | 0.12% |
| 2025-04-02 | 4889 | レナ | 220,500 | 1.73% | 1,017 | 1,025 | 993 | 1,010 | 333,100 | ▼ | -0.13% |
| 2025-04-08 | 4889 | レナ | 186,400 | 1.46% | 953 | 1,018 | 951 | 1,018 | 598,100 | ▼ | -0.27% |
| 2025-04-09 | 4889 | レナ | 177,000 | 1.39% | 1,000 | 1,060 | 948 | 1,000 | 740,500 | ▼ | -0.07% |
| 2025-04-10 | 4889 | レナ | 179,800 | 1.41% | 1,150 | 1,170 | 1,037 | 1,046 | 756,300 | ▲ | 0.02% |
| 2025-04-14 | 4889 | レナ | 173,500 | 1.36% | 1,070 | 1,099 | 1,055 | 1,070 | 351,200 | ▼ | -0.04% |
| 2025-04-15 | 4889 | レナ | 191,300 | 1.50% | 1,072 | 1,139 | 1,052 | 1,053 | 590,300 | ▲ | 0.13% |
| 2025-04-16 | 4889 | レナ | 190,300 | 1.49% | 1,036 | 1,048 | 1,002 | 1,029 | 318,100 | ▼ | -0.01% |
| 2025-04-18 | 4889 | レナ | 175,500 | 1.38% | 1,030 | 1,080 | 1,030 | 1,045 | 319,700 | ▼ | -0.11% |
| 2025-04-22 | 4889 | レナ | 164,700 | 1.29% | 1,020 | 1,031 | 997 | 1,016 | 330,600 | ▼ | -0.08% |
| 2025-04-23 | 4889 | レナ | 185,800 | 1.46% | 1,027 | 1,040 | 992 | 999 | 341,100 | ▲ | 0.16% |
| 2025-04-24 | 4889 | レナ | 170,600 | 1.34% | 1,000 | 1,027 | 995 | 1,013 | 254,200 | ▼ | -0.11% |
| 2025-04-25 | 4889 | レナ | 158,400 | 1.24% | 1,010 | 1,036 | 1,008 | 1,009 | 221,200 | ▼ | -0.1% |
| 2025-04-30 | 4889 | レナ | 147,200 | 1.15% | 1,020 | 1,028 | 1,002 | 1,028 | 205,900 | ▼ | -0.09% |
| 2025-05-01 | 4889 | レナ | 173,500 | 1.36% | 1,028 | 1,040 | 995 | 996 | 341,900 | ▲ | 0.21% |
| 2025-05-02 | 4889 | レナ | 147,800 | 1.16% | 998 | 1,026 | 992 | 1,017 | 273,400 | ▼ | -0.2% |
| 2025-05-08 | 4889 | レナ | 189,300 | 1.48% | 1,044 | 1,149 | 1,036 | 1,149 | 885,100 | ▲ | 0.32% |
| 2025-05-09 | 4889 | レナ | 480,100 | 3.77% | 1,239 | 1,250 | 1,059 | 1,088 | 4,910,200 | ▲ | 2.29% |
| 2025-05-12 | 4889 | レナ | 489,000 | 3.84% | 1,076 | 1,080 | 1,012 | 1,037 | 1,267,500 | ▲ | 0.06% |
| 2025-05-13 | 4889 | レナ | 406,500 | 3.19% | 1,088 | 1,186 | 1,071 | 1,160 | 2,164,200 | ▼ | -0.64% |
| 2025-05-14 | 4889 | レナ | 379,600 | 2.98% | 1,186 | 1,265 | 1,159 | 1,180 | 1,705,800 | ▼ | -0.2% |
| 2025-05-15 | 4889 | レナ | 301,400 | 2.37% | 1,120 | 1,327 | 1,116 | 1,270 | 3,135,200 | ▼ | -0.6% |
| 2025-05-16 | 4889 | レナ | 222,700 | 1.75% | 1,263 | 1,505 | 1,261 | 1,405 | 3,924,000 | ▼ | -0.62% |
| 2025-05-19 | 4889 | レナ | 213,400 | 1.67% | 1,565 | 1,597 | 1,327 | 1,329 | 2,536,700 | ▼ | -0.08% |
| 2025-05-20 | 4889 | レナ | 186,000 | 1.46% | 1,359 | 1,593 | 1,344 | 1,582 | 5,341,700 | ▼ | -0.2% |
| 2025-05-22 | 4889 | レナ | 269,100 | 2.11% | 1,827 | 1,893 | 1,735 | 1,745 | 4,157,500 | ▲ | 0.64% |
| 2025-05-23 | 4889 | レナ | 483,200 | 3.80% | 1,723 | 1,767 | 1,605 | 1,611 | 2,868,000 | ▲ | 1.69% |
| 2025-05-26 | 4889 | レナ | 479,800 | 3.77% | 1,590 | 1,660 | 1,551 | 1,615 | 2,015,400 | ▼ | -0.02% |
| 2025-05-27 | 4889 | レナ | 618,800 | 4.86% | 1,701 | 1,787 | 1,620 | 1,622 | 4,591,900 | ▲ | 1.09% |
| 2025-05-28 | 4889 | レナ | 546,400 | 4.29% | 1,620 | 1,658 | 1,585 | 1,635 | 1,184,600 | ▼ | -0.57% |
| 2025-05-29 | 4889 | レナ | 477,900 | 3.75% | 1,610 | 1,711 | 1,593 | 1,667 | 1,953,500 | ▼ | -0.54% |
| 2025-05-30 | 4889 | レナ | 559,500 | 4.40% | 1,690 | 1,698 | 1,456 | 1,496 | 2,398,200 | ▲ | 0.65% |
| 2025-06-02 | 4889 | レナ | 514,000 | 4.04% | 1,520 | 1,550 | 1,460 | 1,533 | 873,300 | ▼ | -0.36% |
| 2025-06-03 | 4889 | レナ | 478,000 | 3.76% | 1,527 | 1,740 | 1,525 | 1,653 | 3,566,800 | ▼ | -0.28% |
| 2025-06-04 | 4889 | レナ | 505,400 | 3.97% | 1,655 | 1,830 | 1,643 | 1,705 | 3,330,600 | ▲ | 0.21% |
| 2024-03-12 | 4890 | 坪田ラボ | 181,100 | 0.70% | 499 | 511 | 390 | 395 | 2,554,000 | ▲ | 0.7% |
| 2024-03-13 | 4890 | 坪田ラボ | 167,400 | 0.65% | 407 | 475 | 398 | 424 | 3,442,700 | ▼ | -0.04% |
| 2024-03-15 | 4890 | 坪田ラボ | 197,800 | 0.77% | 397 | 398 | 365 | 369 | 356,900 | ▲ | 0.12% |
| 2024-03-18 | 4890 | 坪田ラボ | 204,900 | 0.80% | 368 | 378 | 361 | 373 | 237,800 | ▲ | 0.03% |
| 2024-03-19 | 4890 | 坪田ラボ | 200,200 | 0.78% | 373 | 377 | 356 | 363 | 245,200 | ▼ | -0.02% |
| 2024-04-10 | 4890 | 坪田ラボ | 205,400 | 0.80% | 343 | 360 | 342 | 360 | 97,100 | ▲ | 0.02% |
| 2024-05-30 | 4890 | 坪田ラボ | 204,500 | 0.79% | 343 | 350 | 342 | 345 | 32,000 | ▼ | -0.01% |
| 2024-06-18 | 4890 | 坪田ラボ | 178,900 | 0.69% | 354 | 359 | 351 | 354 | 15,500 | ▼ | -0.1% |
| 2024-07-09 | 4890 | 坪田ラボ | 151,500 | 0.59% | 411 | 411 | 373 | 394 | 136,300 | ▼ | -0.09% |
| 2024-07-11 | 4890 | 坪田ラボ | 171,800 | 0.67% | 506 | 554 | 490 | 498 | 4,246,200 | ▲ | 0.08% |
| 2024-07-12 | 4890 | 坪田ラボ | 179,400 | 0.70% | 466 | 481 | 444 | 448 | 768,100 | ▲ | 0.02% |
| 2024-07-16 | 4890 | 坪田ラボ | 177,900 | 0.69% | 448 | 450 | 435 | 450 | 204,300 | ▼ | -0.01% |
| 2024-07-25 | 4890 | 坪田ラボ | 150,900 | 0.58% | 475 | 519 | 473 | 494 | 438,600 | ▼ | -0.1% |
| 2024-07-30 | 4890 | 坪田ラボ | 111,300 | 0.43% | 530 | 625 | 525 | 625 | 2,334,300 | ▼ | -0.14% |
| 2024-10-02 | 4890 | 坪田ラボ | 132,600 | 0.51% | 490 | 497 | 446 | 450 | 1,260,900 | ▲ | 0.51% |
| 2024-10-04 | 4890 | 坪田ラボ | 98,900 | 0.38% | 445 | 463 | 440 | 458 | 198,100 | ▼ | -0.13% |
| 2025-01-24 | 4891 | ティムス | 406,000 | 1.00% | 265 | 270 | 241 | 255 | 6,715,700 | ▲ | 0.71% |
| 2025-01-27 | 4891 | ティムス | 450,400 | 1.11% | 260 | 269 | 243 | 246 | 3,544,800 | ▲ | 0.11% |
| 2025-01-28 | 4891 | ティムス | 410,800 | 1.01% | 248 | 259 | 247 | 249 | 1,263,200 | ▼ | -0.1% |
| 2025-01-29 | 4891 | ティムス | 318,300 | 0.78% | 246 | 256 | 236 | 254 | 1,462,000 | ▼ | -0.23% |
| 2025-01-31 | 4891 | ティムス | 266,000 | 0.65% | 261 | 261 | 251 | 258 | 980,400 | ▼ | -0.13% |
| 2025-01-31 | 4891 | ティムス | 266,000 | 0.65% | 261 | 261 | 251 | 258 | 980,400 | ▼ | -0.13% |
| 2025-02-04 | 4891 | ティムス | 224,000 | 0.55% | 255 | 263 | 249 | 249 | 1,085,700 | ▼ | -0.09% |
| 2025-02-04 | 4891 | ティムス | 224,000 | 0.55% | 255 | 263 | 249 | 249 | 1,085,700 | ▼ | -0.09% |
| 2025-02-06 | 4891 | ティムス | 184,200 | 0.45% | 245 | 256 | 241 | 255 | 970,400 | ▼ | -0.1% |
| 2025-02-06 | 4891 | ティムス | 184,200 | 0.45% | 245 | 256 | 241 | 255 | 970,400 | ▼ | -0.1% |
| 2025-02-07 | 4891 | ティムス | 537,800 | 1.33% | 290 | 314 | 260 | 269 | 14,836,800 | ▲ | 0.88% |
| 2025-02-07 | 4891 | ティムス | 537,800 | 1.33% | 290 | 314 | 260 | 269 | 14,836,800 | ▲ | 0.88% |
| 2025-02-10 | 4891 | ティムス | 323,900 | 0.80% | 266 | 288 | 262 | 269 | 5,949,600 | ▼ | -0.53% |
| 2025-02-10 | 4891 | ティムス | 323,900 | 0.80% | 266 | 288 | 262 | 269 | 5,949,600 | ▼ | -0.53% |
| 2025-02-12 | 4891 | ティムス | 273,000 | 0.67% | 259 | 272 | 248 | 248 | 4,332,200 | ▼ | -0.13% |
| 2025-02-12 | 4891 | ティムス | 273,000 | 0.67% | 259 | 272 | 248 | 248 | 4,332,200 | ▼ | -0.13% |
| 2025-02-13 | 4891 | ティムス | 182,000 | 0.45% | 243 | 261 | 240 | 255 | 2,704,500 | ▼ | -0.22% |
| 2025-02-13 | 4891 | ティムス | 182,000 | 0.45% | 243 | 261 | 240 | 255 | 2,704,500 | ▼ | -0.22% |
| 2025-02-17 | 4891 | ティムス | 460,500 | 1.14% | 260 | 266 | 256 | 258 | 3,457,400 | ▲ | 0.84% |
| 2025-02-18 | 4891 | ティムス | 972,700 | 2.41% | 263 | 270 | 256 | 256 | 3,904,800 | ▲ | 1.27% |
| 2025-02-19 | 4891 | ティムス | 967,100 | 2.39% | 254 | 255 | 248 | 249 | 1,559,600 | ▼ | -0.02% |
| 2025-02-20 | 4891 | ティムス | 1,380,100 | 3.42% | 245 | 282 | 232 | 241 | 14,812,300 | ▲ | 1.02% |
| 2025-02-21 | 4891 | ティムス | 1,611,500 | 3.99% | 245 | 246 | 215 | 219 | 5,841,300 | ▲ | 0.57% |
| 2025-02-25 | 4891 | ティムス | 1,438,800 | 3.56% | 215 | 218 | 210 | 210 | 1,891,700 | ▼ | -0.43% |
| 2025-02-26 | 4891 | ティムス | 1,365,800 | 3.38% | 209 | 216 | 204 | 209 | 1,236,900 | ▼ | -0.18% |
| 2025-02-27 | 4891 | ティムス | 1,325,800 | 3.28% | 212 | 220 | 207 | 207 | 1,322,000 | ▼ | -0.1% |
| 2025-02-28 | 4891 | ティムス | 1,289,000 | 3.19% | 209 | 210 | 201 | 205 | 881,000 | ▼ | -0.08% |
| 2025-03-06 | 4891 | ティムス | 1,239,600 | 3.07% | 200 | 204 | 198 | 202 | 383,400 | ▼ | -0.12% |
| 2025-03-11 | 4891 | ティムス | 1,205,500 | 2.98% | 203 | 204 | 198 | 200 | 516,100 | ▼ | -0.08% |
| 2025-03-12 | 4891 | ティムス | 1,155,300 | 2.86% | 200 | 205 | 197 | 198 | 563,000 | ▼ | -0.12% |
| 2025-03-17 | 4891 | ティムス | 1,221,100 | 3.02% | 173 | 184 | 168 | 177 | 3,337,800 | ▲ | 0.16% |
| 2025-03-21 | 4891 | ティムス | 1,173,600 | 2.90% | 178 | 180 | 172 | 179 | 824,300 | ▼ | -0.12% |
| 2025-03-24 | 4891 | ティムス | 1,216,400 | 3.01% | 180 | 182 | 171 | 171 | 876,600 | ▲ | 0.1% |
| 2025-03-27 | 4891 | ティムス | 1,153,000 | 2.85% | 166 | 167 | 162 | 164 | 711,400 | ▼ | -0.15% |
| 2025-04-03 | 4891 | ティムス | 1,080,000 | 2.67% | 150 | 152 | 146 | 146 | 968,100 | ▼ | -0.18% |
| 2025-04-04 | 4891 | ティムス | 1,037,600 | 2.57% | 146 | 150 | 132 | 142 | 1,283,300 | ▼ | -0.1% |
| 2025-04-07 | 4891 | ティムス | 1,002,300 | 2.48% | 126 | 132 | 120 | 120 | 1,406,000 | ▼ | -0.08% |
| 2025-04-08 | 4891 | ティムス | 1,014,200 | 2.51% | 145 | 153 | 139 | 143 | 1,333,900 | ▲ | 0.02% |
| 2025-04-10 | 4891 | ティムス | 983,700 | 2.43% | 149 | 155 | 146 | 150 | 909,900 | ▼ | -0.07% |
| 2025-04-11 | 4891 | ティムス | 967,700 | 2.39% | 146 | 159 | 145 | 158 | 614,300 | ▼ | -0.04% |
| 2025-04-14 | 4891 | ティムス | 968,600 | 2.40% | 158 | 168 | 150 | 152 | 3,146,400 | ▲ | 0% |
| 2025-04-15 | 4891 | ティムス | 961,400 | 2.38% | 151 | 153 | 147 | 149 | 888,700 | ▼ | -0.02% |
| 2025-04-16 | 4891 | ティムス | 969,900 | 2.40% | 149 | 149 | 142 | 142 | 765,500 | ▲ | 0.02% |
| 2025-04-18 | 4891 | ティムス | 960,900 | 2.38% | 140 | 143 | 139 | 140 | 638,400 | ▼ | -0.02% |
| 2025-04-21 | 4891 | ティムス | 985,800 | 2.44% | 142 | 143 | 140 | 140 | 376,800 | ▲ | 0.06% |
| 2025-04-23 | 4891 | ティムス | 1,062,200 | 2.63% | 139 | 146 | 135 | 135 | 2,118,900 | ▲ | 0.18% |
| 2025-05-02 | 4891 | ティムス | 988,000 | 2.44% | 133 | 136 | 132 | 135 | 645,200 | ▼ | -0.18% |
| 2025-05-07 | 4891 | ティムス | 1,036,500 | 2.57% | 135 | 135 | 130 | 131 | 623,400 | ▲ | 0.12% |
| 2025-05-13 | 4891 | ティムス | 995,600 | 2.46% | 133 | 135 | 132 | 134 | 495,600 | ▼ | -0.1% |
| 2025-05-14 | 4891 | ティムス | 965,000 | 2.39% | 135 | 136 | 130 | 136 | 601,400 | ▼ | -0.06% |
| 2025-05-15 | 4891 | ティムス | 972,700 | 2.41% | 139 | 150 | 135 | 149 | 2,231,300 | ▲ | 0.02% |
| 2025-05-16 | 4891 | ティムス | 966,500 | 2.39% | 147 | 149 | 143 | 145 | 854,200 | ▼ | -0.02% |
| 2025-05-19 | 4891 | ティムス | 1,016,100 | 2.51% | 150 | 164 | 148 | 155 | 3,793,100 | ▲ | 0.11% |
| 2025-05-20 | 4891 | ティムス | 1,084,300 | 2.68% | 156 | 167 | 154 | 165 | 2,522,900 | ▲ | 0.17% |
| 2025-05-21 | 4891 | ティムス | 1,117,800 | 2.56% | 165 | 165 | 158 | 159 | 2,054,700 | ▼ | -0.12% |
| 2025-05-22 | 4891 | ティムス | 1,078,100 | 2.47% | 154 | 162 | 152 | 159 | 1,288,600 | ▼ | -0.08% |
| 2025-05-27 | 4891 | ティムス | 1,033,000 | 2.37% | 153 | 158 | 152 | 158 | 712,300 | ▼ | -0.1% |
| 2025-05-30 | 4891 | ティムス | 970,100 | 2.22% | 155 | 165 | 155 | 164 | 1,320,600 | ▼ | -0.14% |
| 2025-06-03 | 4891 | ティムス | 1,018,200 | 2.33% | 168 | 173 | 166 | 168 | 861,600 | ▲ | 0.1% |
| 2024-03-01 | 4892 | サイフューズ | 120,200 | 1.52% | 701 | 853 | 686 | 853 | 3,535,400 | ▲ | 0.47% |
| 2024-03-04 | 4892 | サイフューズ | 152,000 | 1.92% | 868 | 869 | 781 | 790 | 1,501,600 | ▲ | 0.39% |
| 2024-03-05 | 4892 | サイフューズ | 168,200 | 2.13% | 780 | 844 | 766 | 802 | 1,006,700 | ▲ | 0.2% |
| 2024-03-07 | 4892 | サイフューズ | 181,000 | 2.29% | 788 | 795 | 756 | 761 | 375,400 | ▲ | 0.16% |
| 2024-03-12 | 4892 | サイフューズ | 173,000 | 2.19% | 739 | 752 | 728 | 741 | 85,800 | ▼ | -0.1% |
| 2024-03-18 | 4892 | サイフューズ | 164,300 | 2.08% | 716 | 748 | 716 | 741 | 64,500 | ▼ | -0.1% |
| 2024-03-22 | 4892 | サイフューズ | 154,600 | 1.95% | 752 | 758 | 736 | 751 | 54,800 | ▼ | -0.13% |
| 2024-03-28 | 4892 | サイフューズ | 148,600 | 1.88% | 734 | 748 | 725 | 725 | 36,400 | ▼ | -0.07% |
| 2024-04-02 | 4892 | サイフューズ | 142,000 | 1.79% | 716 | 716 | 698 | 699 | 76,600 | ▼ | -0.08% |
| 2024-04-10 | 4892 | サイフューズ | 130,500 | 1.65% | 715 | 733 | 713 | 714 | 45,400 | ▼ | -0.14% |
| 2024-04-18 | 4892 | サイフューズ | 125,800 | 1.59% | 691 | 706 | 690 | 698 | 20,000 | ▼ | -0.05% |
| 2024-04-25 | 4892 | サイフューズ | 118,700 | 1.49% | 704 | 707 | 697 | 697 | 9,400 | ▼ | -0.1% |
| 2024-05-09 | 4892 | サイフューズ | 107,800 | 1.36% | 727 | 735 | 702 | 729 | 56,100 | ▼ | -0.12% |
| 2024-05-13 | 4892 | サイフューズ | 102,800 | 1.29% | 724 | 730 | 711 | 712 | 30,700 | ▼ | -0.07% |
| 2024-05-15 | 4892 | サイフューズ | 93,300 | 1.17% | 725 | 735 | 697 | 709 | 73,200 | ▼ | -0.12% |
| 2024-05-17 | 4892 | サイフューズ | 85,600 | 1.05% | 700 | 735 | 700 | 732 | 61,900 | ▼ | -0.11% |
| 2024-05-20 | 4892 | サイフューズ | 79,200 | 0.97% | 737 | 749 | 726 | 744 | 64,100 | ▼ | -0.08% |
| 2024-05-27 | 4892 | サイフューズ | 72,100 | 0.88% | 753 | 768 | 735 | 757 | 84,000 | ▼ | -0.08% |
| 2024-05-30 | 4892 | サイフューズ | 64,700 | 0.79% | 726 | 729 | 708 | 727 | 36,700 | ▼ | -0.08% |
| 2024-06-10 | 4892 | サイフューズ | 56,400 | 0.69% | 720 | 736 | 720 | 735 | 23,900 | ▼ | -0.1% |
| 2024-06-20 | 4892 | サイフューズ | 47,600 | 0.58% | 705 | 718 | 705 | 715 | 51,700 | ▼ | -0.1% |
| 2024-06-25 | 4892 | サイフューズ | 37,400 | 0.45% | 724 | 735 | 723 | 723 | 35,500 | ▼ | -0.12% |
| 2024-07-12 | 4892 | サイフューズ | 47,200 | 0.58% | 828 | 847 | 790 | 792 | 490,400 | ▲ | 0.15% |
| 2024-07-19 | 4892 | サイフューズ | 38,800 | 0.47% | 783 | 794 | 750 | 755 | 150,200 | ▼ | -0.1% |
| 2024-12-19 | 4892 | サイフューズ | 63,400 | 0.77% | 450 | 505 | 445 | 463 | 793,400 | ▲ | 0.39% |
| 2024-12-23 | 4892 | サイフューズ | 65,300 | 0.80% | 453 | 454 | 434 | 438 | 128,200 | ▲ | 0.03% |
| 2024-12-24 | 4892 | サイフューズ | 62,500 | 0.76% | 438 | 443 | 434 | 439 | 38,500 | ▼ | -0.04% |
| 2024-12-27 | 4892 | サイフューズ | 53,300 | 0.65% | 459 | 465 | 450 | 455 | 55,600 | ▼ | -0.1% |
| 2025-01-07 | 4892 | サイフューズ | 48,700 | 0.59% | 449 | 454 | 443 | 444 | 36,800 | ▼ | -0.06% |
| 2025-01-22 | 4892 | サイフューズ | 40,300 | 0.49% | 454 | 460 | 451 | 455 | 32,100 | ▼ | -0.09% |
| 2025-01-24 | 4892 | サイフューズ | 41,300 | 0.50% | 457 | 496 | 451 | 485 | 146,700 | ▲ | 0.01% |
| 2025-01-27 | 4892 | サイフューズ | 36,800 | 0.44% | 461 | 470 | 453 | 465 | 95,300 | ▼ | -0.06% |
| 2025-02-13 | 4892 | サイフューズ | 56,900 | 0.69% | 929 | 978 | 780 | 817 | 5,736,500 | ▲ | 0.32% |
| 2025-02-13 | 4892 | サイフューズ | 56,900 | 0.69% | 929 | 978 | 780 | 817 | 5,736,500 | ▲ | 0.32% |
| 2025-02-14 | 4892 | サイフューズ | 71,200 | 0.86% | 788 | 932 | 694 | 910 | 2,867,100 | ▲ | 0.17% |
| 2025-02-17 | 4892 | サイフューズ | 83,000 | 1.01% | 851 | 900 | 812 | 889 | 931,900 | ▲ | 0.15% |
| 2025-02-19 | 4892 | サイフューズ | 115,500 | 1.41% | 875 | 916 | 865 | 878 | 561,600 | ▲ | 0.39% |
| 2025-02-20 | 4892 | サイフューズ | 109,300 | 1.33% | 888 | 940 | 875 | 920 | 892,400 | ▼ | -0.07% |
| 2025-02-21 | 4892 | サイフューズ | 93,900 | 1.14% | 930 | 1,070 | 911 | 1,060 | 3,465,100 | ▼ | -0.19% |
| 2025-02-25 | 4892 | サイフューズ | 89,000 | 1.08% | 986 | 1,052 | 905 | 1,041 | 1,208,700 | ▼ | -0.05% |
| 2025-02-27 | 4892 | サイフューズ | 119,400 | 1.45% | 1,229 | 1,356 | 1,165 | 1,199 | 2,786,900 | ▲ | 0.36% |
| 2025-02-28 | 4892 | サイフューズ | 102,000 | 1.24% | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 | ▼ | -0.2% |
| 2025-03-03 | 4892 | サイフューズ | 147,600 | 1.80% | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 | ▲ | 0.56% |
| 2025-03-04 | 4892 | サイフューズ | 129,700 | 1.58% | 1,229 | 1,229 | 1,113 | 1,155 | 773,600 | ▼ | -0.21% |
| 2025-03-07 | 4892 | サイフューズ | 120,400 | 1.47% | 1,158 | 1,198 | 1,122 | 1,122 | 250,700 | ▼ | -0.11% |
| 2025-03-11 | 4892 | サイフューズ | 109,300 | 1.33% | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 | ▼ | -0.13% |
| 2025-03-12 | 4892 | サイフューズ | 92,000 | 1.12% | 1,147 | 1,221 | 1,120 | 1,189 | 538,300 | ▼ | -0.2% |
| 2025-03-13 | 4892 | サイフューズ | 101,200 | 1.23% | 1,210 | 1,213 | 1,135 | 1,160 | 368,600 | ▲ | 0.1% |
| 2025-03-17 | 4892 | サイフューズ | 106,600 | 1.30% | 1,132 | 1,155 | 1,096 | 1,101 | 200,200 | ▲ | 0.07% |
| 2025-03-19 | 4892 | サイフューズ | 135,300 | 1.65% | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 | ▲ | 0.34% |
| 2025-03-21 | 4892 | サイフューズ | 146,000 | 1.78% | 1,045 | 1,049 | 938 | 966 | 598,300 | ▲ | 0.13% |
| 2025-03-24 | 4892 | サイフューズ | 169,900 | 2.07% | 962 | 986 | 939 | 957 | 335,200 | ▲ | 0.28% |
| 2025-03-25 | 4892 | サイフューズ | 218,000 | 2.66% | 1,000 | 1,046 | 990 | 1,032 | 765,800 | ▲ | 0.59% |
| 2025-03-26 | 4892 | サイフューズ | 224,100 | 2.73% | 1,039 | 1,056 | 960 | 971 | 449,100 | ▲ | 0.06% |
| 2025-03-28 | 4892 | サイフューズ | 207,500 | 2.53% | 972 | 1,041 | 972 | 1,008 | 320,100 | ▼ | -0.2% |
| 2025-03-31 | 4892 | サイフューズ | 202,700 | 2.47% | 998 | 1,022 | 980 | 1,013 | 166,000 | ▼ | -0.05% |
| 2025-04-03 | 4892 | サイフューズ | 186,000 | 2.27% | 929 | 980 | 889 | 909 | 321,800 | ▼ | -0.2% |
| 2025-04-04 | 4892 | サイフューズ | 163,600 | 1.99% | 894 | 960 | 892 | 939 | 239,800 | ▼ | -0.28% |
| 2025-04-07 | 4892 | サイフューズ | 146,400 | 1.78% | 820 | 920 | 818 | 868 | 205,300 | ▼ | -0.2% |
| 2025-04-08 | 4892 | サイフューズ | 137,800 | 1.68% | 900 | 984 | 897 | 964 | 142,400 | ▼ | -0.1% |
| 2025-04-16 | 4892 | サイフューズ | 130,700 | 1.59% | 986 | 1,025 | 960 | 983 | 134,800 | ▼ | -0.08% |
| 2025-04-18 | 4892 | サイフューズ | 120,500 | 1.47% | 988 | 1,040 | 980 | 1,039 | 249,500 | ▼ | -0.12% |
| 2025-04-21 | 4892 | サイフューズ | 132,900 | 1.61% | 1,039 | 1,039 | 973 | 995 | 253,800 | ▲ | 0.14% |
| 2025-04-22 | 4892 | サイフューズ | 126,000 | 1.53% | 981 | 1,009 | 980 | 994 | 93,300 | ▼ | -0.08% |
| 2025-04-28 | 4892 | サイフューズ | 118,500 | 1.42% | 974 | 992 | 970 | 977 | 60,500 | ▼ | -0.11% |
| 2025-04-30 | 4892 | サイフューズ | 103,200 | 1.24% | 980 | 1,016 | 976 | 997 | 117,700 | ▼ | -0.17% |
| 2025-05-13 | 4892 | サイフューズ | 93,500 | 1.12% | 1,000 | 1,031 | 995 | 1,010 | 160,600 | ▼ | -0.11% |
| 2025-05-15 | 4892 | サイフューズ | 102,300 | 1.23% | 987 | 998 | 965 | 979 | 90,300 | ▲ | 0.1% |
| 2025-05-16 | 4892 | サイフューズ | 96,300 | 1.15% | 990 | 1,068 | 979 | 1,063 | 410,800 | ▼ | -0.08% |
| 2025-05-19 | 4892 | サイフューズ | 123,400 | 1.48% | 1,021 | 1,025 | 945 | 946 | 456,400 | ▲ | 0.33% |
| 2025-05-20 | 4892 | サイフューズ | 127,700 | 1.53% | 950 | 950 | 929 | 941 | 124,900 | ▲ | 0.05% |
| 2025-05-26 | 4892 | サイフューズ | 123,300 | 1.48% | 924 | 938 | 923 | 925 | 27,800 | ▼ | -0.05% |
| 2025-06-02 | 4892 | サイフューズ | 113,400 | 1.36% | 938 | 967 | 938 | 966 | 88,600 | ▼ | -0.11% |
| 2024-06-20 | 4893 | ノイル | 225,100 | 0.51% | 170 | 199 | 170 | 189 | 4,117,000 | ▲ | 0.23% |
| 2024-06-21 | 4893 | ノイル | 190,700 | 0.44% | 184 | 189 | 173 | 173 | 1,419,900 | ▼ | -0.07% |
| 2024-06-27 | 4893 | ノイル | 248,100 | 0.57% | 174 | 223 | 174 | 214 | 5,617,100 | ▲ | 0.12% |
| 2024-07-01 | 4893 | ノイル | 288,700 | 0.66% | 223 | 257 | 220 | 220 | 7,630,000 | ▲ | 0.09% |
| 2024-07-09 | 4893 | ノイル | 332,300 | 0.76% | 206 | 230 | 201 | 211 | 1,850,100 | ▲ | 0.09% |
| 2024-07-12 | 4893 | ノイル | 346,600 | 0.80% | 216 | 222 | 202 | 203 | 1,269,800 | ▲ | 0.04% |
| 2024-07-17 | 4893 | ノイル | 431,300 | 0.99% | 213 | 246 | 207 | 232 | 7,689,900 | ▲ | 0.18% |
| 2024-07-18 | 4893 | ノイル | 446,700 | 1.03% | 230 | 312 | 229 | 312 | 22,103,100 | ▲ | 0.04% |
| 2024-07-19 | 4893 | ノイル | 507,500 | 1.17% | 328 | 353 | 251 | 257 | 18,228,100 | ▲ | 0.13% |
| 2024-07-24 | 4893 | ノイル | 474,500 | 1.09% | 243 | 265 | 236 | 245 | 4,324,600 | ▼ | -0.07% |
| 2024-07-25 | 4893 | ノイル | 346,400 | 0.79% | 237 | 249 | 216 | 230 | 2,431,500 | ▼ | -0.3% |
| 2024-07-30 | 4893 | ノイル | 302,100 | 0.69% | 240 | 254 | 231 | 236 | 2,391,100 | ▼ | -0.1% |
| 2024-07-31 | 4893 | ノイル | 360,400 | 0.83% | 235 | 238 | 225 | 225 | 858,900 | ▲ | 0.14% |
| 2024-08-01 | 4893 | ノイル | 286,700 | 0.66% | 225 | 225 | 200 | 206 | 1,954,100 | ▼ | -0.16% |
| 2024-08-02 | 4893 | ノイル | 226,100 | 0.52% | 197 | 202 | 188 | 191 | 1,400,300 | ▼ | -0.14% |
| 2024-08-05 | 4893 | ノイル | 145,100 | 0.33% | 171 | 177 | 141 | 141 | 2,365,300 | ▼ | -0.19% |
| 2024-08-07 | 4893 | ノイル | 467,900 | 1.08% | 150 | 190 | 150 | 170 | 8,214,400 | ▲ | 0.85% |
| 2024-08-08 | 4893 | ノイル | 547,200 | 1.26% | 175 | 179 | 166 | 169 | 1,633,600 | ▲ | 0.17% |
| 2024-08-13 | 4893 | ノイル | 421,400 | 0.97% | 162 | 211 | 162 | 211 | 12,995,900 | ▼ | -0.29% |
| 2024-08-19 | 4893 | ノイル | 361,900 | 0.83% | 206 | 239 | 200 | 212 | 5,925,500 | ▼ | -0.14% |
| 2024-08-20 | 4893 | ノイル | 692,000 | 1.59% | 212 | 217 | 204 | 213 | 2,441,400 | ▲ | 0.76% |
| 2024-08-21 | 4893 | ノイル | 741,600 | 1.71% | 209 | 215 | 205 | 205 | 1,021,100 | ▲ | 0.11% |
| 2024-08-23 | 4893 | ノイル | 719,000 | 1.66% | 200 | 202 | 193 | 196 | 945,600 | ▼ | -0.05% |
| 2024-08-30 | 4893 | ノイル | 641,900 | 1.48% | 198 | 198 | 194 | 196 | 277,400 | ▼ | -0.08% |
| 2024-09-04 | 4893 | ノイル | 574,000 | 1.32% | 193 | 195 | 188 | 189 | 644,900 | ▼ | -0.15% |
| 2024-09-05 | 4893 | ノイル | 544,900 | 1.25% | 186 | 195 | 186 | 193 | 371,900 | ▼ | -0.07% |
| 2024-09-06 | 4893 | ノイル | 493,200 | 1.13% | 193 | 193 | 182 | 187 | 467,600 | ▼ | -0.12% |
| 2024-09-09 | 4893 | ノイル | 449,100 | 1.03% | 182 | 189 | 179 | 188 | 274,200 | ▼ | -0.09% |
| 2024-09-10 | 4893 | ノイル | 431,200 | 0.99% | 187 | 192 | 187 | 188 | 208,800 | ▼ | -0.04% |
| 2024-09-12 | 4893 | ノイル | 386,700 | 0.89% | 187 | 190 | 182 | 182 | 372,700 | ▼ | -0.09% |
| 2024-09-13 | 4893 | ノイル | 694,600 | 1.60% | 182 | 206 | 171 | 171 | 3,104,200 | ▲ | 0.71% |
| 2024-09-17 | 4893 | ノイル | 681,500 | 1.57% | 172 | 175 | 162 | 169 | 530,500 | ▼ | -0.03% |
| 2024-09-18 | 4893 | ノイル | 765,700 | 1.76% | 183 | 219 | 176 | 187 | 22,201,100 | ▲ | 0.18% |
| 2024-09-19 | 4893 | ノイル | 801,600 | 1.85% | 184 | 206 | 180 | 201 | 7,958,900 | ▲ | 0.09% |
| 2024-09-20 | 4893 | ノイル | 775,500 | 1.79% | 196 | 200 | 185 | 185 | 2,977,800 | ▼ | -0.06% |
| 2024-09-24 | 4893 | ノイル | 915,800 | 2.11% | 189 | 191 | 181 | 181 | 1,283,900 | ▲ | 0.31% |
| 2024-09-26 | 4893 | ノイル | 861,600 | 1.98% | 212 | 223 | 191 | 191 | 11,050,100 | ▼ | -0.12% |
| 2024-09-27 | 4893 | ノイル | 818,900 | 1.89% | 193 | 235 | 193 | 219 | 12,033,300 | ▼ | -0.09% |
| 2024-09-30 | 4893 | ノイル | 827,000 | 1.90% | 211 | 228 | 206 | 210 | 2,868,300 | ▲ | 0.01% |
| 2024-10-01 | 4893 | ノイル | 820,400 | 1.89% | 209 | 214 | 205 | 209 | 939,600 | ▼ | -0.01% |
| 2024-10-03 | 4893 | ノイル | 739,300 | 1.70% | 198 | 198 | 193 | 193 | 533,700 | ▼ | -0.18% |
| 2024-10-08 | 4893 | ノイル | 708,200 | 1.63% | 190 | 190 | 182 | 186 | 880,900 | ▼ | -0.07% |
| 2024-10-09 | 4893 | ノイル | 670,300 | 1.54% | 185 | 185 | 180 | 183 | 560,300 | ▼ | -0.08% |
| 2024-10-16 | 4893 | ノイル | 717,200 | 1.65% | 173 | 174 | 169 | 171 | 290,100 | ▲ | 0.1% |
| 2024-10-17 | 4893 | ノイル | 744,800 | 1.72% | 173 | 175 | 171 | 172 | 204,500 | ▲ | 0.07% |
| 2024-10-22 | 4893 | ノイル | 781,600 | 1.80% | 174 | 174 | 167 | 169 | 249,000 | ▲ | 0.08% |
| 2024-10-23 | 4893 | ノイル | 756,700 | 1.74% | 168 | 168 | 162 | 164 | 392,300 | ▼ | -0.06% |
| 2024-10-25 | 4893 | ノイル | 658,700 | 1.52% | 159 | 161 | 155 | 156 | 461,400 | ▼ | -0.21% |
| 2024-10-28 | 4893 | ノイル | 629,000 | 1.45% | 160 | 167 | 160 | 165 | 311,500 | ▼ | -0.07% |
| 2024-10-30 | 4893 | ノイル | 1,298,200 | 2.99% | 178 | 186 | 170 | 170 | 3,862,300 | ▲ | 1.54% |
| 2024-10-31 | 4893 | ノイル | 1,225,800 | 2.83% | 165 | 171 | 165 | 167 | 496,600 | ▼ | -0.16% |
| 2024-11-01 | 4893 | ノイル | 1,147,000 | 2.64% | 164 | 168 | 162 | 165 | 417,000 | ▼ | -0.18% |
| 2024-11-06 | 4893 | ノイル | 1,070,300 | 2.47% | 164 | 167 | 162 | 166 | 268,200 | ▼ | -0.16% |
| 2024-11-08 | 4893 | ノイル | 1,025,500 | 2.36% | 163 | 166 | 162 | 164 | 174,400 | ▼ | -0.11% |
| 2024-11-11 | 4893 | ノイル | 989,800 | 2.28% | 163 | 166 | 161 | 165 | 299,900 | ▼ | -0.08% |
| 2024-11-12 | 4893 | ノイル | 902,900 | 2.08% | 166 | 168 | 164 | 166 | 293,800 | ▼ | -0.19% |
| 2024-11-15 | 4893 | ノイル | 827,000 | 1.90% | 167 | 167 | 160 | 161 | 276,500 | ▼ | -0.18% |
| 2024-11-18 | 4893 | ノイル | 802,600 | 1.85% | 160 | 162 | 158 | 160 | 147,400 | ▼ | -0.04% |
| 2024-11-19 | 4893 | ノイル | 744,500 | 1.71% | 161 | 166 | 160 | 162 | 250,200 | ▼ | -0.14% |
| 2024-11-20 | 4893 | ノイル | 688,500 | 1.59% | 162 | 166 | 160 | 162 | 425,200 | ▼ | -0.11% |
| 2024-11-21 | 4893 | ノイル | 617,100 | 1.42% | 163 | 169 | 162 | 168 | 320,600 | ▼ | -0.17% |
| 2024-11-22 | 4893 | ノイル | 655,100 | 1.51% | 172 | 176 | 169 | 173 | 670,600 | ▲ | 0.09% |
| 2024-11-25 | 4893 | ノイル | 614,800 | 1.41% | 173 | 178 | 171 | 172 | 310,000 | ▼ | -0.1% |
| 2024-11-26 | 4893 | ノイル | 591,600 | 1.36% | 175 | 175 | 169 | 174 | 363,000 | ▼ | -0.04% |
| 2024-11-28 | 4893 | ノイル | 539,900 | 1.24% | 174 | 174 | 170 | 171 | 165,300 | ▼ | -0.12% |
| 2024-11-29 | 4893 | ノイル | 515,200 | 1.18% | 172 | 173 | 169 | 172 | 168,200 | ▼ | -0.06% |
| 2024-12-09 | 4893 | ノイル | 449,200 | 1.03% | 168 | 172 | 168 | 171 | 116,600 | ▼ | -0.14% |
| 2024-12-12 | 4893 | ノイル | 427,900 | 0.98% | 168 | 171 | 168 | 169 | 89,400 | ▼ | -0.05% |
| 2024-12-13 | 4893 | ノイル | 370,100 | 0.85% | 170 | 176 | 168 | 171 | 290,400 | ▼ | -0.13% |
| 2024-12-16 | 4893 | ノイル | 344,400 | 0.79% | 172 | 173 | 168 | 168 | 170,600 | ▼ | -0.05% |
| 2024-12-18 | 4893 | ノイル | 302,300 | 0.69% | 168 | 169 | 165 | 166 | 138,200 | ▼ | -0.1% |
| 2024-12-23 | 4893 | ノイル | 240,800 | 0.55% | 159 | 160 | 153 | 156 | 461,300 | ▼ | -0.13% |
| 2024-12-25 | 4893 | ノイル | 208,200 | 0.48% | 156 | 159 | 154 | 157 | 211,800 | ▼ | -0.07% |
| 2025-02-05 | 4893 | ノイル | 295,600 | 0.68% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.68% |
| 2025-02-05 | 4893 | ノイル | 295,600 | 0.68% | 219 | 229 | 194 | 195 | 15,296,000 | ▲ | 0.68% |
| 2025-02-10 | 4893 | ノイル | 233,400 | 0.53% | 185 | 190 | 183 | 190 | 408,400 | ▼ | -0.15% |
| 2025-02-10 | 4893 | ノイル | 233,400 | 0.53% | 185 | 190 | 183 | 190 | 408,400 | ▼ | -0.15% |
| 2025-02-12 | 4893 | ノイル | 201,100 | 0.46% | 190 | 191 | 187 | 188 | 307,600 | ▼ | -0.07% |
| 2025-02-12 | 4893 | ノイル | 201,100 | 0.46% | 190 | 191 | 187 | 188 | 307,600 | ▼ | -0.07% |
| 2024-03-01 | 4894 | クオリプス | 85,000 | 1.07% | 3,180 | 3,265 | 3,060 | 3,220 | 157,200 | ▲ | 0.12% |
| 2024-03-06 | 4894 | クオリプス | 90,200 | 1.14% | 3,615 | 3,915 | 3,525 | 3,825 | 369,300 | ▲ | 0.06% |
| 2024-03-07 | 4894 | クオリプス | 104,000 | 1.31% | 3,900 | 3,930 | 3,650 | 3,675 | 311,600 | ▲ | 0.17% |
| 2024-03-08 | 4894 | クオリプス | 113,000 | 1.43% | 3,675 | 3,930 | 3,670 | 3,770 | 344,600 | ▲ | 0.11% |
| 2024-03-11 | 4894 | クオリプス | 125,400 | 1.58% | 3,630 | 3,680 | 3,400 | 3,425 | 321,100 | ▲ | 0.15% |
| 2024-03-14 | 4894 | クオリプス | 113,700 | 1.43% | 3,595 | 3,860 | 3,475 | 3,670 | 561,100 | ▼ | -0.15% |
| 2024-03-15 | 4894 | クオリプス | 145,700 | 1.84% | 3,580 | 3,580 | 3,305 | 3,335 | 386,200 | ▲ | 0.41% |
| 2024-03-21 | 4894 | クオリプス | 139,900 | 1.77% | 3,420 | 3,585 | 3,365 | 3,505 | 170,900 | ▼ | -0.07% |
| 2024-03-27 | 4894 | クオリプス | 133,100 | 1.68% | 3,420 | 3,495 | 3,380 | 3,385 | 78,600 | ▼ | -0.09% |
| 2024-03-28 | 4894 | クオリプス | 112,800 | 1.42% | 3,365 | 3,700 | 3,365 | 3,670 | 231,000 | ▼ | -0.26% |
| 2024-03-29 | 4894 | クオリプス | 106,400 | 1.34% | 3,700 | 3,875 | 3,620 | 3,695 | 231,100 | ▼ | -0.07% |
| 2024-04-03 | 4894 | クオリプス | 92,400 | 1.16% | 3,600 | 3,790 | 3,575 | 3,705 | 207,300 | ▼ | -0.18% |
| 2024-04-04 | 4894 | クオリプス | 95,900 | 1.21% | 3,720 | 3,730 | 3,580 | 3,695 | 136,900 | ▲ | 0.05% |
| 2024-04-05 | 4894 | クオリプス | 92,500 | 1.17% | 3,630 | 3,770 | 3,630 | 3,750 | 135,500 | ▼ | -0.04% |
| 2024-04-08 | 4894 | クオリプス | 84,000 | 1.06% | 3,815 | 4,035 | 3,790 | 4,020 | 337,700 | ▼ | -0.1% |
| 2024-04-09 | 4894 | クオリプス | 86,900 | 1.10% | 4,020 | 4,075 | 3,900 | 3,990 | 228,000 | ▲ | 0.04% |
| 2024-04-11 | 4894 | クオリプス | 95,300 | 1.20% | 3,635 | 3,705 | 3,575 | 3,680 | 115,600 | ▲ | 0.09% |
| 2024-04-12 | 4894 | クオリプス | 92,700 | 1.17% | 3,740 | 3,830 | 3,665 | 3,730 | 119,900 | ▼ | -0.03% |
| 2024-04-15 | 4894 | クオリプス | 86,400 | 1.09% | 3,700 | 3,880 | 3,690 | 3,815 | 148,200 | ▼ | -0.07% |
| 2024-04-17 | 4894 | クオリプス | 88,500 | 1.12% | 3,750 | 3,755 | 3,610 | 3,615 | 164,500 | ▲ | 0.03% |
| 2024-04-18 | 4894 | クオリプス | 95,300 | 1.20% | 3,500 | 3,500 | 3,370 | 3,460 | 264,000 | ▲ | 0.07% |
| 2024-04-26 | 4894 | クオリプス | 95,400 | 1.19% | 3,520 | 3,525 | 3,270 | 3,325 | 155,800 | ▼ | -0.01% |
| 2024-04-30 | 4894 | クオリプス | 99,000 | 1.24% | 3,345 | 3,460 | 3,275 | 3,435 | 77,500 | ▲ | 0.05% |
| 2024-05-08 | 4894 | クオリプス | 104,500 | 1.31% | 3,460 | 3,465 | 3,350 | 3,380 | 85,300 | ▲ | 0.07% |
| 2024-05-21 | 4894 | クオリプス | 111,600 | 1.40% | 3,230 | 3,235 | 3,105 | 3,125 | 94,300 | ▲ | 0.08% |
| 2024-05-29 | 4894 | クオリプス | 172,600 | 2.16% | 4,750 | 5,710 | 4,420 | 5,220 | 5,534,300 | ▲ | 0.76% |
| 2024-05-30 | 4894 | クオリプス | 181,200 | 2.27% | 5,620 | 6,180 | 5,290 | 5,470 | 4,638,300 | ▲ | 0.1% |
| 2024-06-03 | 4894 | クオリプス | 164,500 | 2.06% | 4,930 | 5,110 | 4,750 | 5,000 | 958,700 | ▼ | -0.2% |
| 2024-06-04 | 4894 | クオリプス | 156,800 | 1.96% | 4,915 | 5,180 | 4,860 | 5,150 | 775,200 | ▼ | -0.1% |
| 2024-06-06 | 4894 | クオリプス | 141,800 | 1.77% | 5,340 | 5,530 | 5,100 | 5,130 | 436,100 | ▼ | -0.18% |
| 2024-06-07 | 4894 | クオリプス | 132,500 | 1.66% | 5,000 | 5,660 | 4,935 | 5,640 | 560,900 | ▼ | -0.11% |
| 2024-06-10 | 4894 | クオリプス | 124,900 | 1.56% | 5,590 | 5,950 | 5,550 | 5,940 | 469,900 | ▼ | -0.09% |
| 2024-06-11 | 4894 | クオリプス | 173,600 | 2.17% | 6,120 | 6,830 | 6,010 | 6,430 | 1,203,900 | ▲ | 0.6% |
| 2024-06-14 | 4894 | クオリプス | 164,800 | 2.06% | 7,940 | 9,020 | 7,770 | 8,550 | 1,431,100 | ▼ | -0.1% |
| 2024-06-17 | 4894 | クオリプス | 156,100 | 1.95% | 8,800 | 8,800 | 7,510 | 7,930 | 828,400 | ▼ | -0.11% |
| 2024-06-18 | 4894 | クオリプス | 142,600 | 1.78% | 7,700 | 8,070 | 7,420 | 7,500 | 506,200 | ▼ | -0.16% |
| 2024-06-19 | 4894 | クオリプス | 110,100 | 1.38% | 7,360 | 7,440 | 6,560 | 7,020 | 821,100 | ▼ | -0.4% |
| 2024-06-20 | 4894 | クオリプス | 116,700 | 1.46% | 7,000 | 7,750 | 6,800 | 7,530 | 642,300 | ▲ | 0.08% |
| 2024-06-21 | 4894 | クオリプス | 121,200 | 1.52% | 7,520 | 8,050 | 7,360 | 7,520 | 550,100 | ▲ | 0.06% |
| 2024-06-25 | 4894 | クオリプス | 116,600 | 1.46% | 5,850 | 7,020 | 5,820 | 7,020 | 783,300 | ▼ | -0.06% |
| 2024-06-26 | 4894 | クオリプス | 208,000 | 2.61% | 7,090 | 7,290 | 6,610 | 6,840 | 869,300 | ▲ | 1.14% |
| 2024-06-27 | 4894 | クオリプス | 189,000 | 2.37% | 7,340 | 7,840 | 7,300 | 7,840 | 316,600 | ▼ | -0.23% |
| 2024-06-28 | 4894 | クオリプス | 198,000 | 2.48% | 8,440 | 8,780 | 7,550 | 7,810 | 729,900 | ▲ | 0.1% |
| 2024-07-01 | 4894 | クオリプス | 209,200 | 2.62% | 7,360 | 7,580 | 7,030 | 7,030 | 396,400 | ▲ | 0.14% |
| 2024-07-03 | 4894 | クオリプス | 205,300 | 2.57% | 6,950 | 7,200 | 6,890 | 7,150 | 142,900 | ▼ | -0.05% |
| 2024-07-08 | 4894 | クオリプス | 207,400 | 2.60% | 7,720 | 7,780 | 7,430 | 7,430 | 312,700 | ▲ | 0.03% |
| 2024-07-10 | 4894 | クオリプス | 207,000 | 2.59% | 7,210 | 7,500 | 7,180 | 7,430 | 283,600 | ▼ | -0.01% |
| 2024-07-11 | 4894 | クオリプス | 207,500 | 2.60% | 7,390 | 7,480 | 6,950 | 7,130 | 273,000 | ▲ | 0.01% |
| 2024-07-18 | 4894 | クオリプス | 204,900 | 2.57% | 7,530 | 8,200 | 7,500 | 8,100 | 437,400 | ▼ | -0.03% |
| 2024-07-30 | 4894 | クオリプス | 182,700 | 2.28% | 7,300 | 7,300 | 7,040 | 7,110 | 118,800 | ▼ | -0.29% |
| 2024-07-31 | 4894 | クオリプス | 226,300 | 2.82% | 7,000 | 7,090 | 6,610 | 6,710 | 322,300 | ▲ | 0.54% |
| 2024-08-01 | 4894 | クオリプス | 199,100 | 2.48% | 6,470 | 6,580 | 6,040 | 6,500 | 380,000 | ▼ | -0.33% |
| 2024-08-02 | 4894 | クオリプス | 183,400 | 2.29% | 6,000 | 6,750 | 6,000 | 6,380 | 359,300 | ▼ | -0.18% |
| 2024-08-05 | 4894 | クオリプス | 162,600 | 2.03% | 6,230 | 6,540 | 5,380 | 5,380 | 534,300 | ▼ | -0.26% |
| 2024-08-06 | 4894 | クオリプス | 152,800 | 1.91% | 6,000 | 6,350 | 5,890 | 6,140 | 372,400 | ▼ | -0.11% |
| 2024-08-07 | 4894 | クオリプス | 144,100 | 1.80% | 6,080 | 6,580 | 6,030 | 6,290 | 282,400 | ▼ | -0.1% |
| 2024-08-08 | 4894 | クオリプス | 139,200 | 1.74% | 6,350 | 6,500 | 6,260 | 6,410 | 147,200 | ▼ | -0.06% |
| 2024-08-09 | 4894 | クオリプス | 148,500 | 1.85% | 6,420 | 6,500 | 6,150 | 6,340 | 250,200 | ▲ | 0.11% |
| 2024-08-13 | 4894 | クオリプス | 143,400 | 1.79% | 6,510 | 6,970 | 6,450 | 6,890 | 196,000 | ▼ | -0.06% |
| 2024-08-14 | 4894 | クオリプス | 224,500 | 2.80% | 6,610 | 6,670 | 6,200 | 6,240 | 411,500 | ▲ | 1% |
| 2024-08-15 | 4894 | クオリプス | 192,600 | 2.40% | 6,340 | 6,880 | 6,280 | 6,680 | 354,100 | ▼ | -0.39% |
| 2024-08-16 | 4894 | クオリプス | 189,900 | 2.37% | 7,300 | 7,320 | 6,550 | 6,600 | 459,600 | ▼ | -0.02% |
| 2024-08-19 | 4894 | クオリプス | 104,200 | 1.30% | 6,760 | 7,600 | 6,750 | 7,600 | 604,800 | ▼ | -1.07% |
| 2024-08-20 | 4894 | クオリプス | 163,500 | 2.04% | 7,610 | 7,710 | 7,070 | 7,190 | 781,400 | ▲ | 0.74% |
| 2024-08-22 | 4894 | クオリプス | 200,100 | 2.50% | 7,130 | 7,220 | 6,870 | 6,940 | 209,800 | ▲ | 0.46% |
| 2024-08-23 | 4894 | クオリプス | 191,200 | 2.39% | 6,940 | 7,120 | 6,920 | 7,030 | 177,600 | ▼ | -0.1% |
| 2024-08-26 | 4894 | クオリプス | 195,100 | 2.43% | 7,100 | 7,310 | 6,960 | 6,980 | 190,100 | ▲ | 0.04% |
| 2024-08-30 | 4894 | クオリプス | 130,800 | 1.63% | 7,730 | 8,200 | 7,620 | 8,140 | 813,000 | ▼ | -0.3% |
| 2024-09-02 | 4894 | クオリプス | 149,800 | 1.87% | 8,180 | 8,390 | 7,900 | 7,980 | 457,200 | ▲ | 0.24% |
| 2024-09-03 | 4894 | クオリプス | 175,400 | 2.19% | 7,980 | 8,280 | 7,710 | 7,780 | 465,300 | ▲ | 0.31% |
| 2024-09-04 | 4894 | クオリプス | 192,600 | 2.40% | 7,520 | 7,790 | 7,470 | 7,480 | 271,100 | ▲ | 0.2% |
| 2024-09-06 | 4894 | クオリプス | 204,500 | 2.55% | 7,330 | 7,400 | 7,080 | 7,290 | 185,800 | ▲ | 0.14% |
| 2024-09-09 | 4894 | クオリプス | 188,000 | 2.35% | 7,000 | 7,560 | 6,990 | 7,540 | 188,100 | ▼ | -0.19% |
| 2024-09-10 | 4894 | クオリプス | 175,900 | 2.19% | 7,540 | 7,590 | 7,310 | 7,460 | 140,900 | ▼ | -0.16% |
| 2024-09-11 | 4894 | クオリプス | 182,100 | 2.27% | 7,580 | 7,670 | 7,230 | 7,340 | 175,500 | ▲ | 0.08% |
| 2024-09-12 | 4894 | クオリプス | 164,800 | 2.06% | 7,400 | 7,670 | 7,300 | 7,660 | 216,800 | ▼ | -0.2% |
| 2024-09-13 | 4894 | クオリプス | 156,200 | 1.95% | 7,600 | 7,740 | 7,500 | 7,720 | 128,000 | ▼ | -0.11% |
| 2024-09-17 | 4894 | クオリプス | 183,200 | 2.29% | 7,720 | 7,730 | 7,360 | 7,510 | 155,600 | ▲ | 0.34% |
| 2024-09-18 | 4894 | クオリプス | 122,400 | 1.53% | 7,550 | 8,880 | 7,530 | 8,780 | 1,018,300 | ▼ | -0.76% |
| 2024-09-19 | 4894 | クオリプス | 116,500 | 1.45% | 8,670 | 9,690 | 8,500 | 9,350 | 1,458,600 | ▼ | -0.08% |
| 2024-09-20 | 4894 | クオリプス | 146,700 | 1.83% | 9,360 | 9,980 | 9,260 | 9,760 | 974,200 | ▲ | 0.38% |
| 2024-09-24 | 4894 | クオリプス | 208,100 | 2.60% | 9,780 | 10,020 | 8,780 | 9,060 | 783,300 | ▲ | 0.77% |
| 2024-09-25 | 4894 | クオリプス | 207,000 | 2.58% | 9,060 | 9,480 | 9,000 | 9,190 | 319,000 | ▼ | -0.02% |
| 2024-09-30 | 4894 | クオリプス | 223,200 | 2.79% | 9,790 | 10,020 | 9,300 | 9,360 | 464,400 | ▲ | 0.2% |
| 2024-10-01 | 4894 | クオリプス | 252,700 | 3.15% | 9,640 | 9,700 | 9,160 | 9,230 | 404,300 | ▲ | 0.35% |
| 2024-10-02 | 4894 | クオリプス | 260,700 | 3.25% | 9,100 | 9,150 | 8,840 | 8,890 | 268,400 | ▲ | 0.1% |
| 2024-10-03 | 4894 | クオリプス | 274,000 | 3.42% | 9,080 | 9,090 | 8,790 | 8,840 | 189,200 | ▲ | 0.16% |
| 2024-10-07 | 4894 | クオリプス | 260,000 | 3.25% | 8,820 | 9,000 | 8,680 | 8,970 | 160,800 | ▼ | -0.16% |
| 2024-10-08 | 4894 | クオリプス | 238,100 | 2.97% | 8,920 | 9,250 | 8,810 | 9,080 | 253,600 | ▼ | -0.27% |
| 2024-10-10 | 4894 | クオリプス | 256,900 | 3.21% | 9,050 | 9,070 | 8,850 | 8,940 | 199,300 | ▲ | 0.23% |
| 2024-10-11 | 4894 | クオリプス | 250,100 | 3.12% | 8,960 | 9,210 | 8,640 | 8,740 | 306,500 | ▼ | -0.08% |
| 2024-10-15 | 4894 | クオリプス | 247,100 | 3.08% | 8,680 | 8,690 | 8,020 | 8,400 | 227,800 | ▼ | -0.04% |
| 2024-10-16 | 4894 | クオリプス | 223,700 | 2.79% | 8,340 | 8,440 | 8,120 | 8,160 | 199,400 | ▼ | -0.29% |
| 2024-10-17 | 4894 | クオリプス | 213,900 | 2.67% | 8,180 | 8,660 | 8,060 | 8,500 | 183,300 | ▼ | -0.12% |
| 2024-10-18 | 4894 | クオリプス | 206,200 | 2.57% | 8,500 | 8,720 | 8,420 | 8,710 | 84,400 | ▼ | -0.1% |
| 2024-10-22 | 4894 | クオリプス | 197,700 | 2.46% | 8,470 | 8,570 | 8,380 | 8,560 | 76,100 | ▼ | -0.1% |
| 2024-10-24 | 4894 | クオリプス | 201,600 | 2.51% | 8,340 | 8,490 | 8,240 | 8,240 | 98,200 | ▲ | 0.04% |
| 2024-10-29 | 4894 | クオリプス | 192,400 | 2.39% | 7,780 | 7,990 | 7,720 | 7,990 | 94,700 | ▼ | -0.11% |
| 2024-10-30 | 4894 | クオリプス | 181,000 | 2.25% | 8,040 | 8,380 | 7,880 | 8,280 | 142,100 | ▼ | -0.14% |
| 2024-10-31 | 4894 | クオリプス | 172,200 | 2.14% | 8,170 | 8,250 | 8,050 | 8,160 | 101,800 | ▼ | -0.1% |
| 2024-11-05 | 4894 | クオリプス | 168,100 | 2.09% | 7,740 | 7,840 | 7,200 | 7,280 | 188,100 | ▼ | -0.05% |
| 2024-11-06 | 4894 | クオリプス | 154,700 | 1.92% | 7,000 | 7,430 | 7,000 | 7,300 | 215,000 | ▼ | -0.16% |
| 2024-11-07 | 4894 | クオリプス | 147,800 | 1.84% | 7,250 | 7,380 | 7,050 | 7,090 | 152,600 | ▼ | -0.07% |
| 2024-11-08 | 4894 | クオリプス | 120,200 | 1.49% | 7,030 | 7,190 | 6,610 | 6,650 | 376,500 | ▼ | -0.35% |
| 2024-11-11 | 4894 | クオリプス | 106,200 | 1.32% | 6,550 | 6,660 | 6,330 | 6,400 | 237,900 | ▼ | -0.16% |
| 2024-11-13 | 4894 | クオリプス | 93,100 | 1.15% | 6,370 | 6,550 | 6,140 | 6,150 | 194,100 | ▼ | -0.17% |
| 2024-11-14 | 4894 | クオリプス | 102,500 | 1.27% | 5,350 | 6,430 | 5,350 | 6,050 | 584,400 | ▲ | 0.12% |
| 2024-11-15 | 4894 | クオリプス | 92,900 | 1.15% | 5,930 | 6,060 | 5,050 | 5,230 | 573,500 | ▼ | -0.12% |
| 2024-11-19 | 4894 | クオリプス | 66,900 | 0.83% | 4,960 | 4,975 | 4,145 | 4,275 | 1,445,900 | ▼ | -0.31% |
| 2024-11-20 | 4894 | クオリプス | 63,800 | 0.79% | 4,650 | 4,975 | 4,585 | 4,975 | 379,100 | ▼ | -0.03% |
| 2024-11-21 | 4894 | クオリプス | 65,000 | 0.80% | 5,680 | 5,680 | 5,680 | 5,680 | 18,800 | ▲ | 0.01% |
| 2024-11-22 | 4894 | クオリプス | 126,200 | 1.57% | 5,980 | 5,980 | 5,020 | 5,180 | 1,994,800 | ▲ | 0.77% |
| 2024-11-25 | 4894 | クオリプス | 132,000 | 1.64% | 5,250 | 5,500 | 5,020 | 5,040 | 529,600 | ▲ | 0.06% |
| 2024-11-26 | 4894 | クオリプス | 139,900 | 1.74% | 4,905 | 5,110 | 4,655 | 4,800 | 1,061,200 | ▲ | 0.1% |
| 2024-11-27 | 4894 | クオリプス | 119,700 | 1.49% | 4,600 | 4,770 | 4,450 | 4,745 | 655,300 | ▼ | -0.25% |
| 2024-11-28 | 4894 | クオリプス | 121,100 | 1.50% | 4,805 | 4,950 | 4,680 | 4,850 | 722,100 | ▲ | 0.01% |
| 2024-11-29 | 4894 | クオリプス | 113,100 | 1.40% | 4,830 | 5,160 | 4,740 | 5,090 | 478,200 | ▼ | -0.1% |
| 2024-12-03 | 4894 | クオリプス | 112,000 | 1.39% | 5,170 | 5,490 | 5,020 | 5,470 | 529,400 | ▼ | -0.01% |
| 2024-12-04 | 4894 | クオリプス | 121,500 | 1.51% | 5,500 | 5,500 | 5,100 | 5,100 | 449,100 | ▲ | 0.12% |
| 2024-12-10 | 4894 | クオリプス | 116,000 | 1.44% | 4,730 | 4,940 | 4,730 | 4,850 | 208,400 | ▼ | -0.07% |
| 2024-12-12 | 4894 | クオリプス | 136,500 | 1.70% | 4,855 | 4,910 | 4,715 | 4,745 | 164,700 | ▲ | 0.26% |
| 2024-12-17 | 4894 | クオリプス | 135,400 | 1.68% | 4,590 | 5,330 | 4,455 | 5,330 | 152,100 | ▼ | -0.02% |
| 2024-12-18 | 4894 | クオリプス | 183,500 | 2.28% | 5,130 | 5,490 | 4,770 | 4,785 | 639,300 | ▲ | 0.59% |
| 2024-12-19 | 4894 | クオリプス | 174,500 | 2.17% | 4,680 | 4,820 | 4,550 | 4,585 | 185,700 | ▼ | -0.1% |
| 2024-12-20 | 4894 | クオリプス | 164,800 | 2.05% | 4,585 | 4,750 | 4,555 | 4,720 | 151,600 | ▼ | -0.12% |
| 2024-12-23 | 4894 | クオリプス | 156,900 | 1.95% | 4,650 | 4,800 | 4,600 | 4,740 | 121,200 | ▼ | -0.09% |
| 2024-12-24 | 4894 | クオリプス | 151,500 | 1.88% | 4,720 | 4,880 | 4,655 | 4,715 | 132,700 | ▼ | -0.07% |
| 2024-12-26 | 4894 | クオリプス | 137,800 | 1.71% | 4,515 | 4,525 | 4,320 | 4,320 | 288,700 | ▼ | -0.16% |
| 2024-12-27 | 4894 | クオリプス | 128,500 | 1.60% | 4,390 | 4,635 | 4,390 | 4,505 | 251,600 | ▼ | -0.1% |
| 2024-12-30 | 4894 | クオリプス | 127,800 | 1.59% | 4,540 | 4,660 | 4,485 | 4,610 | 110,700 | ▼ | -0.01% |
| 2025-01-06 | 4894 | クオリプス | 135,400 | 1.68% | 4,720 | 4,880 | 4,620 | 4,760 | 158,400 | ▲ | 0.08% |
| 2025-01-08 | 4894 | クオリプス | 145,000 | 1.80% | 4,950 | 5,070 | 4,840 | 4,895 | 173,600 | ▲ | 0.12% |
| 2025-01-09 | 4894 | クオリプス | 153,800 | 1.91% | 4,890 | 4,980 | 4,785 | 4,905 | 108,700 | ▲ | 0.1% |
| 2025-01-10 | 4894 | クオリプス | 160,600 | 2.00% | 4,850 | 4,855 | 4,770 | 4,780 | 81,600 | ▲ | 0.09% |
| 2025-01-17 | 4894 | クオリプス | 183,000 | 2.27% | 4,850 | 4,880 | 4,670 | 4,700 | 120,400 | ▲ | 0.27% |
| 2025-01-21 | 4894 | クオリプス | 196,400 | 2.44% | 4,790 | 4,955 | 4,510 | 4,560 | 299,300 | ▲ | 0.16% |
| 2025-01-23 | 4894 | クオリプス | 205,600 | 2.56% | 4,490 | 4,490 | 4,325 | 4,350 | 142,200 | ▲ | 0.12% |
| 2025-01-24 | 4894 | クオリプス | 199,300 | 2.48% | 4,300 | 4,455 | 4,300 | 4,390 | 87,100 | ▼ | -0.08% |
| 2025-01-30 | 4894 | クオリプス | 200,900 | 2.50% | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | ▲ | 0.02% |
| 2025-01-31 | 4894 | クオリプス | 197,100 | 2.45% | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 | ▼ | -0.04% |
| 2025-01-31 | 4894 | クオリプス | 197,100 | 2.45% | 4,390 | 4,505 | 4,335 | 4,420 | 69,700 | ▼ | -0.04% |
| 2025-02-06 | 4894 | クオリプス | 181,400 | 2.25% | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 | ▼ | -0.2% |
| 2025-02-06 | 4894 | クオリプス | 181,400 | 2.25% | 4,490 | 4,615 | 4,485 | 4,615 | 90,200 | ▼ | -0.2% |
| 2025-02-07 | 4894 | クオリプス | 175,800 | 2.18% | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 | ▼ | -0.06% |
| 2025-02-07 | 4894 | クオリプス | 175,800 | 2.18% | 4,650 | 4,730 | 4,580 | 4,590 | 113,500 | ▼ | -0.06% |
| 2025-02-14 | 4894 | クオリプス | 124,400 | 1.54% | 5,000 | 5,530 | 4,925 | 5,400 | 567,800 | ▼ | -0.64% |
| 2025-02-17 | 4894 | クオリプス | 159,900 | 1.99% | 5,500 | 5,940 | 5,450 | 5,830 | 478,700 | ▲ | 0.44% |
| 2025-02-18 | 4894 | クオリプス | 250,900 | 3.12% | 5,930 | 5,950 | 5,580 | 5,780 | 246,800 | ▲ | 1.13% |
| 2025-02-19 | 4894 | クオリプス | 248,200 | 3.09% | 5,840 | 5,840 | 5,390 | 5,440 | 226,000 | ▼ | -0.03% |
| 2025-02-25 | 4894 | クオリプス | 237,600 | 2.95% | 5,230 | 5,430 | 5,190 | 5,300 | 96,700 | ▼ | -0.13% |
| 2025-02-28 | 4894 | クオリプス | 251,800 | 3.13% | 5,350 | 5,380 | 5,130 | 5,150 | 142,800 | ▲ | 0.17% |
| 2025-03-03 | 4894 | クオリプス | 247,100 | 3.07% | 5,210 | 5,390 | 5,210 | 5,310 | 81,300 | ▼ | -0.06% |
| 2025-03-05 | 4894 | クオリプス | 239,800 | 2.98% | 5,280 | 5,390 | 5,240 | 5,310 | 68,200 | ▼ | -0.08% |
| 2025-03-07 | 4894 | クオリプス | 226,300 | 2.81% | 5,370 | 5,900 | 5,370 | 5,700 | 196,200 | ▼ | -0.16% |
| 2025-03-10 | 4894 | クオリプス | 210,700 | 2.62% | 5,740 | 6,250 | 5,650 | 6,250 | 301,800 | ▼ | -0.18% |
| 2025-03-11 | 4894 | クオリプス | 195,000 | 2.42% | 6,740 | 7,250 | 6,560 | 7,080 | 921,100 | ▼ | -0.2% |
| 2025-03-12 | 4894 | クオリプス | 229,200 | 2.85% | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 | ▲ | 0.43% |
| 2025-03-13 | 4894 | クオリプス | 236,800 | 2.94% | 7,050 | 7,520 | 7,020 | 7,190 | 350,200 | ▲ | 0.08% |
| 2025-03-17 | 4894 | クオリプス | 229,600 | 2.85% | 7,000 | 7,250 | 7,000 | 7,160 | 169,300 | ▼ | -0.08% |
| 2025-03-19 | 4894 | クオリプス | 216,700 | 2.69% | 7,540 | 8,580 | 7,480 | 8,340 | 507,900 | ▼ | -0.16% |
| 2025-03-21 | 4894 | クオリプス | 208,500 | 2.57% | 8,570 | 9,040 | 8,250 | 8,430 | 524,000 | ▼ | -0.12% |
| 2025-03-25 | 4894 | クオリプス | 219,000 | 2.70% | 8,590 | 9,040 | 8,550 | 8,990 | 336,000 | ▲ | 0.13% |
| 2025-03-26 | 4894 | クオリプス | 288,700 | 3.56% | 9,030 | 9,110 | 8,050 | 8,170 | 474,800 | ▲ | 0.85% |
| 2025-03-27 | 4894 | クオリプス | 293,000 | 3.61% | 8,280 | 8,420 | 8,040 | 8,330 | 177,900 | ▲ | 0.04% |
| 2025-03-28 | 4894 | クオリプス | 287,600 | 3.55% | 8,370 | 8,800 | 8,160 | 8,420 | 238,700 | ▼ | -0.06% |
| 2025-03-31 | 4894 | クオリプス | 305,000 | 3.76% | 8,280 | 8,630 | 8,150 | 8,310 | 175,200 | ▲ | 0.2% |
| 2025-04-01 | 4894 | クオリプス | 290,000 | 3.58% | 8,310 | 8,310 | 6,830 | 7,140 | 743,200 | ▼ | -0.17% |
| 2025-04-03 | 4894 | クオリプス | 296,000 | 3.65% | 7,170 | 7,710 | 7,120 | 7,600 | 265,000 | ▲ | 0.06% |
| 2025-04-07 | 4894 | クオリプス | 284,400 | 3.51% | 6,550 | 7,290 | 6,530 | 6,640 | 370,400 | ▼ | -0.14% |
| 2025-04-08 | 4894 | クオリプス | 263,600 | 3.25% | 7,260 | 7,570 | 7,180 | 7,450 | 276,200 | ▼ | -0.25% |
| 2025-04-10 | 4894 | クオリプス | 288,200 | 3.55% | 9,550 | 9,710 | 8,330 | 8,620 | 2,019,200 | ▲ | 0.29% |
| 2025-04-11 | 4894 | クオリプス | 303,200 | 3.74% | 8,470 | 9,000 | 8,330 | 8,900 | 909,300 | ▲ | 0.19% |
| 2025-04-14 | 4894 | クオリプス | 292,200 | 3.60% | 9,190 | 9,400 | 8,450 | 8,450 | 772,500 | ▼ | -0.14% |
| 2025-04-15 | 4894 | クオリプス | 272,600 | 3.36% | 8,560 | 8,670 | 7,600 | 7,680 | 883,100 | ▼ | -0.24% |
| 2025-04-16 | 4894 | クオリプス | 264,500 | 3.26% | 7,730 | 7,960 | 7,070 | 7,090 | 728,100 | ▼ | -0.1% |
| 2025-04-17 | 4894 | クオリプス | 241,700 | 2.98% | 7,330 | 7,480 | 7,030 | 7,160 | 623,300 | ▼ | -0.27% |
| 2025-04-18 | 4894 | クオリプス | 227,600 | 2.81% | 7,250 | 8,630 | 7,200 | 8,050 | 2,302,700 | ▼ | -0.16% |
| 2025-04-21 | 4894 | クオリプス | 313,300 | 3.86% | 8,200 | 8,390 | 7,750 | 7,860 | 888,500 | ▲ | 1.04% |
| 2025-04-22 | 4894 | クオリプス | 300,300 | 3.70% | 7,710 | 7,930 | 7,550 | 7,580 | 414,800 | ▼ | -0.15% |
| 2025-04-23 | 4894 | クオリプス | 293,900 | 3.62% | 7,690 | 7,730 | 7,450 | 7,480 | 331,000 | ▼ | -0.08% |
| 2025-04-24 | 4894 | クオリプス | 278,600 | 3.43% | 7,460 | 7,480 | 7,110 | 7,120 | 309,700 | ▼ | -0.18% |
| 2025-04-25 | 4894 | クオリプス | 269,900 | 3.32% | 7,130 | 7,400 | 7,130 | 7,150 | 276,800 | ▼ | -0.11% |
| 2025-04-28 | 4894 | クオリプス | 266,800 | 3.29% | 7,250 | 7,270 | 6,820 | 6,950 | 273,300 | ▼ | -0.02% |
| 2025-05-01 | 4894 | クオリプス | 259,200 | 3.19% | 6,780 | 6,930 | 6,700 | 6,910 | 281,400 | ▼ | -0.1% |
| 2025-05-07 | 4894 | クオリプス | 264,000 | 3.25% | 7,000 | 7,250 | 6,900 | 7,090 | 396,300 | ▲ | 0.06% |
| 2025-05-08 | 4894 | クオリプス | 279,600 | 3.44% | 7,090 | 7,100 | 6,750 | 6,780 | 270,800 | ▲ | 0.18% |
| 2025-05-12 | 4894 | クオリプス | 271,300 | 3.34% | 6,660 | 6,910 | 6,630 | 6,900 | 133,500 | ▼ | -0.1% |
| 2025-05-13 | 4894 | クオリプス | 265,800 | 3.27% | 6,940 | 7,150 | 6,900 | 6,940 | 172,800 | ▼ | -0.06% |
| 2025-05-15 | 4894 | クオリプス | 257,300 | 3.17% | 6,800 | 7,040 | 6,460 | 6,680 | 392,300 | ▼ | -0.1% |
| 2025-05-19 | 4894 | クオリプス | 263,800 | 3.25% | 6,150 | 6,370 | 6,050 | 6,300 | 292,600 | ▲ | 0.08% |
| 2025-05-20 | 4894 | クオリプス | 270,000 | 3.32% | 6,240 | 6,410 | 6,150 | 6,360 | 226,300 | ▲ | 0.06% |
| 2025-05-22 | 4894 | クオリプス | 276,500 | 3.40% | 6,260 | 6,360 | 6,150 | 6,200 | 124,500 | ▲ | 0.08% |
| 2025-05-23 | 4894 | クオリプス | 267,800 | 3.30% | 6,110 | 6,260 | 6,080 | 6,090 | 151,500 | ▼ | -0.1% |
| 2025-05-26 | 4894 | クオリプス | 265,500 | 3.27% | 6,090 | 6,340 | 6,090 | 6,300 | 184,700 | ▼ | -0.02% |
| 2025-05-28 | 4894 | クオリプス | 268,000 | 3.30% | 6,280 | 6,320 | 6,080 | 6,080 | 139,200 | ▲ | 0.02% |
| 2025-05-29 | 4894 | クオリプス | 261,500 | 3.22% | 6,070 | 6,160 | 6,050 | 6,140 | 86,800 | ▼ | -0.07% |
| 2025-05-30 | 4894 | クオリプス | 272,900 | 3.36% | 6,120 | 6,270 | 5,870 | 5,930 | 241,800 | ▲ | 0.13% |
| 2025-06-02 | 4894 | クオリプス | 262,700 | 3.23% | 5,930 | 5,950 | 5,810 | 5,850 | 93,600 | ▼ | -0.12% |
| 2025-06-03 | 4894 | クオリプス | 257,700 | 3.17% | 5,820 | 5,970 | 5,730 | 5,920 | 144,000 | ▼ | -0.06% |
| 2025-06-04 | 4894 | クオリプス | 261,900 | 3.22% | 5,900 | 6,150 | 5,860 | 6,050 | 191,300 | ▲ | 0.05% |
| 2025-04-24 | 4896 | ケイファーマ | 59,400 | 0.51% | 770 | 787 | 750 | 770 | 176,600 | ▲ | 0.07% |
| 2025-04-25 | 4896 | ケイファーマ | 51,000 | 0.43% | 760 | 775 | 749 | 756 | 98,300 | ▼ | -0.08% |
| 2024-08-02 | 4902 | コニカミノル | 2,641,329 | 0.52% | 393 | 393 | 377 | 377 | 6,870,100 | ▲ | 0.09% |
| 2024-08-05 | 4902 | コニカミノル | 612,629 | 0.12% | 362 | 363 | 333 | 358 | 10,328,100 | ▼ | -0.4% |
| 2024-09-19 | 4902 | コニカミノル | 3,485,002 | 0.69% | 411 | 416 | 411 | 411 | 2,288,800 | ▲ | 0.69% |
| 2024-09-20 | 4902 | コニカミノル | 3,708,002 | 0.73% | 417 | 422 | 416 | 417 | 2,173,300 | ▲ | 0.04% |
| 2024-10-03 | 4902 | コニカミノル | 4,032,602 | 0.80% | 438 | 444 | 436 | 442 | 3,025,100 | ▲ | 0.07% |
| 2024-10-04 | 4902 | コニカミノル | 3,977,102 | 0.79% | 446 | 454 | 444 | 448 | 2,450,100 | ▼ | -0.01% |
| 2024-10-08 | 4902 | コニカミノル | 4,451,302 | 0.88% | 458 | 472 | 457 | 470 | 3,810,000 | ▲ | 0.08% |
| 2024-10-09 | 4902 | コニカミノル | 2,219,502 | 0.44% | 468 | 473 | 464 | 470 | 2,502,900 | ▼ | -0.44% |
| 2025-02-21 | 4911 | 資生堂 | 2,069,572 | 0.51% | 2,700 | 2,845 | 2,643 | 2,691 | 15,464,800 | ▲ | 0.06% |
| 2025-02-26 | 4911 | 資生堂 | 1,990,072 | 0.49% | 2,718 | 2,854 | 2,716 | 2,796 | 9,028,600 | ▼ | -0.02% |
| 2024-06-07 | 4917 | マンダム | 246,261 | 0.51% | 1,207 | 1,216 | 1,205 | 1,216 | 97,700 | ▲ | 0.09% |
| 2024-06-10 | 4917 | マンダム | 226,261 | 0.46% | 1,212 | 1,219 | 1,204 | 1,217 | 119,300 | ▼ | -0.04% |
| 2024-07-29 | 4919 | ミルボン | 290,924 | 0.87% | 3,298 | 3,326 | 3,274 | 3,323 | 122,500 | ▲ | 0.87% |
| 2024-07-30 | 4919 | ミルボン | 318,524 | 0.96% | 3,332 | 3,388 | 3,330 | 3,363 | 458,700 | ▲ | 0.08% |
| 2024-08-13 | 4919 | ミルボン | 358,924 | 1.08% | 2,815 | 2,960 | 2,815 | 2,865 | 530,900 | ▲ | 0.12% |
| 2024-08-14 | 4919 | ミルボン | 364,524 | 1.10% | 2,915 | 2,973 | 2,882 | 2,909 | 255,600 | ▲ | 0.02% |
| 2024-09-13 | 4919 | ミルボン | 274,051 | 0.82% | 3,000 | 3,010 | 2,983 | 3,002 | 107,500 | ▼ | -0.28% |
| 2024-09-17 | 4919 | ミルボン | 37,951 | 0.11% | 2,999 | 3,002 | 2,923 | 2,962 | 108,100 | ▼ | -0.71% |
| 2024-06-18 | 4921 | ファンケル | 1,137,596 | 0.87% | 2,773 | 2,837 | 2,772 | 2,791 | 4,807,400 | ▲ | 0.47% |
| 2024-06-19 | 4921 | ファンケル | 1,540,967 | 1.18% | 2,791 | 2,800 | 2,722 | 2,738 | 2,162,600 | ▲ | 0.3% |
| 2024-06-20 | 4921 | ファンケル | 1,383,767 | 1.06% | 2,720 | 2,748 | 2,713 | 2,735 | 1,110,900 | ▼ | -0.11% |
| 2024-06-21 | 4921 | ファンケル | 1,257,227 | 0.96% | 2,729 | 2,737 | 2,715 | 2,720 | 1,442,200 | ▼ | -0.1% |
| 2024-06-26 | 4921 | ファンケル | 1,142,561 | 0.87% | 2,758 | 2,780 | 2,740 | 2,774 | 1,175,400 | ▼ | -0.08% |
| 2024-06-28 | 4921 | ファンケル | 1,020,861 | 0.78% | 2,740 | 2,750 | 2,716 | 2,750 | 1,212,200 | ▼ | -0.08% |
| 2024-07-02 | 4921 | ファンケル | 882,761 | 0.67% | 2,723 | 2,732 | 2,721 | 2,730 | 807,000 | ▼ | -0.1% |
| 2024-07-08 | 4921 | ファンケル | 699,411 | 0.53% | 2,723 | 2,729 | 2,713 | 2,725 | 741,200 | ▼ | -0.14% |
| 2024-07-09 | 4921 | ファンケル | 642,811 | 0.49% | 2,718 | 2,723 | 2,707 | 2,712 | 712,600 | ▼ | -0.04% |
| 2024-07-16 | 4921 | ファンケル | 1,255,911 | 0.96% | 2,707 | 2,714 | 2,707 | 2,711 | 680,200 | ▲ | 0.47% |
| 2024-07-17 | 4921 | ファンケル | 132,411 | 0.10% | 2,701 | 2,780 | 2,699 | 2,715 | 4,606,100 | ▼ | -0.86% |
| 2024-06-25 | 4927 | ポーラＨＤ | 1,639,622 | 0.71% | 1,362 | 1,379 | 1,362 | 1,370 | 1,302,500 | ▲ | 0.3% |
| 2024-06-26 | 4927 | ポーラＨＤ | 1,556,722 | 0.67% | 1,370 | 1,373 | 1,359 | 1,365 | 1,025,400 | ▼ | -0.03% |
| 2024-07-01 | 4927 | ポーラＨＤ | 1,645,322 | 0.71% | 1,310 | 1,329 | 1,309 | 1,328 | 719,500 | ▲ | 0.03% |
| 2024-07-05 | 4927 | ポーラＨＤ | 1,603,152 | 0.69% | 1,329 | 1,332 | 1,321 | 1,330 | 460,200 | ▼ | -0.02% |
| 2024-07-05 | 4927 | ポーラＨＤ | 1,603,152 | 0.69% | 1,329 | 1,332 | 1,321 | 1,330 | 460,200 | ▼ | -0.02% |
| 2024-07-08 | 4927 | ポーラＨＤ | 1,638,352 | 0.71% | 1,336 | 1,348 | 1,334 | 1,341 | 671,000 | ▲ | 0.02% |
| 2024-07-16 | 4927 | ポーラＨＤ | 1,385,452 | 0.60% | 1,383 | 1,385 | 1,367 | 1,368 | 513,200 | ▼ | -0.1% |
| 2024-08-05 | 4927 | ポーラＨＤ | 1,225,352 | 0.53% | 1,348 | 1,395 | 1,302 | 1,395 | 2,146,300 | ▼ | -0.06% |
| 2024-08-09 | 4927 | ポーラＨＤ | 1,515,538 | 0.66% | 1,421 | 1,424 | 1,382 | 1,399 | 1,393,900 | ▲ | 0.13% |
| 2024-08-16 | 4927 | ポーラＨＤ | 1,669,538 | 0.72% | 1,418 | 1,440 | 1,413 | 1,440 | 986,600 | ▲ | 0.05% |
| 2024-08-23 | 4927 | ポーラＨＤ | 1,580,538 | 0.68% | 1,450 | 1,458 | 1,442 | 1,448 | 363,000 | ▼ | -0.03% |
| 2024-08-30 | 4927 | ポーラＨＤ | 1,560,916 | 0.68% | 1,468 | 1,484 | 1,464 | 1,473 | 544,700 | ▼ | -0.03% |
| 2024-09-04 | 4927 | ポーラＨＤ | 1,373,916 | 0.59% | 1,465 | 1,468 | 1,427 | 1,435 | 891,900 | ▼ | -0.09% |
| 2024-09-19 | 4927 | ポーラＨＤ | 1,140,716 | 0.49% | 1,451 | 1,464 | 1,445 | 1,451 | 617,400 | ▼ | -0.09% |
| 2024-09-20 | 4927 | ポーラＨＤ | 1,152,016 | 0.50% | 1,460 | 1,464 | 1,443 | 1,457 | 509,200 | ▲ | 0.01% |
| 2024-09-24 | 4927 | ポーラＨＤ | 1,017,416 | 0.44% | 1,451 | 1,460 | 1,444 | 1,456 | 542,900 | ▼ | -0.06% |
| 2024-10-16 | 4927 | ポーラＨＤ | 1,156,516 | 0.50% | 1,535 | 1,548 | 1,516 | 1,516 | 578,600 | ▲ | 0.08% |
| 2024-10-17 | 4927 | ポーラＨＤ | 1,056,216 | 0.46% | 1,515 | 1,519 | 1,502 | 1,510 | 703,900 | ▼ | -0.03% |
| 2025-03-17 | 4927 | ポーラＨＤ | 1,204,744 | 0.52% | 1,258 | 1,281 | 1,257 | 1,272 | 477,400 | ▲ | 0.12% |
| 2025-04-07 | 4927 | ポーラＨＤ | 1,125,144 | 0.49% | 1,211 | 1,240 | 1,198 | 1,200 | 1,744,800 | ▼ | -0.03% |
| 2025-04-09 | 4927 | ポーラＨＤ | 1,180,444 | 0.51% | 1,222 | 1,249 | 1,202 | 1,237 | 677,400 | ▲ | 0.02% |
| 2025-04-14 | 4927 | ポーラＨＤ | 1,127,344 | 0.49% | 1,288 | 1,306 | 1,284 | 1,293 | 427,100 | ▼ | -0.02% |
| 2024-09-30 | 4931 | 新日本製薬 | 115,316 | 0.52% | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 | ▲ | 0.16% |
| 2024-10-07 | 4931 | 新日本製薬 | 92,116 | 0.42% | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 | ▼ | -0.1% |
| 2024-10-11 | 4931 | 新日本製薬 | 109,616 | 0.50% | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 | ▲ | 0.08% |
| 2024-10-15 | 4931 | 新日本製薬 | 107,016 | 0.48% | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 | ▼ | -0.02% |
| 2024-05-17 | 4933 | Ｉｎｅ | 102,100 | 0.57% | 1,620 | 1,657 | 1,585 | 1,598 | 196,000 | ▲ | 0.16% |
| 2024-05-20 | 4933 | Ｉｎｅ | 114,100 | 0.64% | 1,590 | 1,640 | 1,571 | 1,601 | 185,200 | ▲ | 0.07% |
| 2024-05-22 | 4933 | Ｉｎｅ | 130,000 | 0.73% | 1,494 | 1,511 | 1,458 | 1,480 | 192,200 | ▲ | 0.08% |
| 2024-05-27 | 4933 | Ｉｎｅ | 0 | 0.00% | 1,489 | 1,499 | 1,432 | 1,450 | 58,800 | ▼ | -0.73% |
| 2025-02-19 | 4933 | Ｉｎｅ | 104,800 | 0.58% | 1,715 | 1,715 | 1,651 | 1,678 | 190,700 | ▲ | 0.15% |
| 2025-02-20 | 4933 | Ｉｎｅ | 113,900 | 0.64% | 1,713 | 1,738 | 1,701 | 1,722 | 117,400 | ▲ | 0.06% |
| 2025-02-21 | 4933 | Ｉｎｅ | 160,600 | 0.90% | 1,710 | 1,718 | 1,638 | 1,671 | 129,200 | ▲ | 0.26% |
| 2025-02-25 | 4933 | Ｉｎｅ | 218,300 | 1.22% | 1,675 | 1,691 | 1,639 | 1,684 | 99,800 | ▲ | 0.31% |
| 2025-03-04 | 4933 | Ｉｎｅ | 237,300 | 1.33% | 1,639 | 1,639 | 1,579 | 1,612 | 124,800 | ▲ | 0.11% |
| 2025-03-24 | 4933 | Ｉｎｅ | 228,300 | 1.28% | 1,682 | 1,688 | 1,667 | 1,674 | 26,200 | ▼ | -0.05% |
| 2025-03-28 | 4933 | Ｉｎｅ | 212,600 | 1.19% | 1,698 | 1,707 | 1,676 | 1,683 | 47,000 | ▼ | -0.09% |
| 2025-03-31 | 4933 | Ｉｎｅ | 219,100 | 1.23% | 1,675 | 1,675 | 1,601 | 1,601 | 50,400 | ▲ | 0.04% |
| 2025-04-03 | 4933 | Ｉｎｅ | 212,400 | 1.19% | 1,479 | 1,513 | 1,467 | 1,509 | 93,500 | ▼ | -0.04% |
| 2025-04-04 | 4933 | Ｉｎｅ | 194,700 | 1.09% | 1,484 | 1,491 | 1,355 | 1,421 | 247,800 | ▼ | -0.09% |
| 2025-04-07 | 4933 | Ｉｎｅ | 200,200 | 1.12% | 1,350 | 1,373 | 1,311 | 1,342 | 153,600 | ▲ | 0.03% |
| 2025-04-09 | 4933 | Ｉｎｅ | 186,900 | 1.05% | 1,410 | 1,415 | 1,366 | 1,380 | 76,300 | ▼ | -0.07% |
| 2025-04-14 | 4933 | Ｉｎｅ | 177,400 | 0.99% | 1,562 | 1,613 | 1,562 | 1,603 | 58,800 | ▼ | -0.06% |
| 2025-04-15 | 4933 | Ｉｎｅ | 178,200 | 1.00% | 1,598 | 1,625 | 1,580 | 1,580 | 55,900 | ▲ | 0.01% |
| 2025-04-16 | 4933 | Ｉｎｅ | 177,400 | 0.99% | 1,597 | 1,597 | 1,525 | 1,527 | 36,100 | ▼ | -0.01% |
| 2025-04-17 | 4933 | Ｉｎｅ | 178,500 | 1.00% | 1,524 | 1,558 | 1,524 | 1,543 | 18,000 | ▲ | 0.01% |
| 2025-04-18 | 4933 | Ｉｎｅ | 174,700 | 0.98% | 1,558 | 1,615 | 1,558 | 1,613 | 46,600 | ▼ | -0.02% |
| 2025-04-28 | 4933 | Ｉｎｅ | 159,716 | 0.89% | 1,613 | 1,634 | 1,600 | 1,600 | 40,000 | ▼ | -0.08% |
| 2025-05-02 | 4933 | Ｉｎｅ | 136,316 | 0.76% | 1,601 | 1,623 | 1,594 | 1,621 | 30,100 | ▼ | -0.13% |
| 2025-05-09 | 4933 | Ｉｎｅ | 124,316 | 0.69% | 1,601 | 1,630 | 1,591 | 1,628 | 72,900 | ▼ | -0.07% |
| 2025-05-16 | 4933 | Ｉｎｅ | 101,616 | 0.57% | 1,733 | 1,733 | 1,685 | 1,705 | 71,400 | ▼ | -0.12% |
| 2025-05-20 | 4933 | Ｉｎｅ | 88,016 | 0.49% | 1,664 | 1,674 | 1,631 | 1,631 | 54,800 | ▼ | -0.07% |
| 2024-07-10 | 4935 | リベルタ | 60,600 | 1.00% | 730 | 730 | 678 | 730 | 1,530,300 | ▲ | 0.65% |
| 2024-07-11 | 4935 | リベルタ | 78,400 | 1.30% | 777 | 868 | 665 | 690 | 4,197,200 | ▲ | 0.3% |
| 2024-07-12 | 4935 | リベルタ | 75,000 | 1.24% | 700 | 712 | 638 | 638 | 1,143,800 | ▼ | -0.06% |
| 2024-07-16 | 4935 | リベルタ | 55,700 | 0.92% | 686 | 738 | 668 | 738 | 828,800 | ▼ | -0.31% |
| 2024-07-30 | 4935 | リベルタ | 49,500 | 0.82% | 1,215 | 1,308 | 1,081 | 1,158 | 1,893,400 | ▼ | -0.1% |
| 2024-07-31 | 4935 | リベルタ | 143,200 | 2.37% | 1,122 | 1,131 | 970 | 982 | 597,000 | ▲ | 1.55% |
| 2024-08-01 | 4935 | リベルタ | 138,000 | 2.29% | 957 | 1,050 | 944 | 1,012 | 445,200 | ▼ | -0.08% |
| 2024-08-02 | 4935 | リベルタ | 129,500 | 2.15% | 940 | 953 | 862 | 941 | 272,700 | ▼ | -0.14% |
| 2024-08-05 | 4935 | リベルタ | 118,000 | 1.96% | 801 | 889 | 791 | 791 | 255,500 | ▼ | -0.18% |
| 2024-08-06 | 4935 | リベルタ | 102,300 | 1.69% | 820 | 885 | 802 | 854 | 222,900 | ▼ | -0.27% |
| 2024-08-07 | 4935 | リベルタ | 93,700 | 1.55% | 828 | 990 | 828 | 945 | 217,100 | ▼ | -0.13% |
| 2024-08-13 | 4935 | リベルタ | 81,600 | 1.35% | 894 | 1,065 | 894 | 996 | 561,000 | ▼ | -0.19% |
| 2024-08-20 | 4935 | リベルタ | 116,500 | 1.93% | 844 | 845 | 761 | 785 | 304,300 | ▲ | 0.57% |
| 2024-08-22 | 4935 | リベルタ | 101,400 | 1.68% | 753 | 759 | 712 | 733 | 156,600 | ▼ | -0.25% |
| 2024-08-23 | 4935 | リベルタ | 115,200 | 1.91% | 729 | 729 | 699 | 707 | 155,100 | ▲ | 0.23% |
| 2024-08-26 | 4935 | リベルタ | 123,100 | 2.04% | 707 | 715 | 692 | 707 | 116,200 | ▲ | 0.13% |
| 2024-09-02 | 4935 | リベルタ | 131,500 | 2.18% | 660 | 677 | 651 | 661 | 58,400 | ▼ | -0.09% |
| 2024-09-04 | 4935 | リベルタ | 120,500 | 2.00% | 630 | 640 | 614 | 625 | 76,200 | ▼ | -0.18% |
| 2024-09-05 | 4935 | リベルタ | 114,100 | 1.89% | 615 | 645 | 615 | 629 | 34,300 | ▼ | -0.11% |
| 2024-09-09 | 4935 | リベルタ | 107,100 | 1.77% | 605 | 632 | 602 | 632 | 48,200 | ▼ | -0.11% |
| 2024-09-11 | 4935 | リベルタ | 93,500 | 1.55% | 645 | 645 | 580 | 601 | 199,100 | ▼ | -0.21% |
| 2024-09-12 | 4935 | リベルタ | 87,800 | 1.45% | 620 | 629 | 604 | 611 | 57,900 | ▼ | -0.1% |
| 2024-09-18 | 4935 | リベルタ | 82,000 | 1.36% | 613 | 635 | 610 | 629 | 28,100 | ▼ | -0.08% |
| 2024-09-26 | 4935 | リベルタ | 84,500 | 1.40% | 632 | 656 | 632 | 634 | 35,800 | ▲ | 0.03% |
| 2024-10-08 | 4935 | リベルタ | 84,000 | 1.39% | 580 | 587 | 562 | 581 | 22,800 | ▼ | -0.01% |
| 2024-10-15 | 4935 | リベルタ | 77,200 | 1.28% | 580 | 595 | 577 | 592 | 18,500 | ▼ | -0.1% |
| 2024-10-22 | 4935 | リベルタ | 70,200 | 1.16% | 610 | 615 | 600 | 610 | 12,400 | ▼ | -0.12% |
| 2024-10-25 | 4935 | リベルタ | 82,000 | 1.36% | 643 | 643 | 585 | 595 | 89,700 | ▲ | 0.2% |
| 2024-10-28 | 4935 | リベルタ | 72,600 | 1.20% | 581 | 630 | 581 | 627 | 48,800 | ▼ | -0.16% |
| 2024-10-29 | 4935 | リベルタ | 70,000 | 1.16% | 632 | 645 | 630 | 631 | 23,600 | ▼ | -0.04% |
| 2024-11-08 | 4935 | リベルタ | 75,200 | 1.24% | 647 | 647 | 627 | 636 | 30,400 | ▲ | 0.08% |
| 2024-11-11 | 4935 | リベルタ | 84,700 | 1.40% | 638 | 638 | 607 | 620 | 78,200 | ▲ | 0.15% |
| 2024-11-14 | 4935 | リベルタ | 92,700 | 1.53% | 602 | 664 | 596 | 638 | 89,500 | ▲ | 0.13% |
| 2024-11-20 | 4935 | リベルタ | 111,400 | 1.85% | 1,110 | 1,335 | 988 | 1,187 | 3,417,300 | ▲ | 0.32% |
| 2024-11-21 | 4935 | リベルタ | 107,600 | 1.78% | 1,097 | 1,174 | 1,003 | 1,031 | 1,019,900 | ▼ | -0.07% |
| 2024-11-27 | 4935 | リベルタ | 97,200 | 1.61% | 1,050 | 1,128 | 1,021 | 1,072 | 295,600 | ▼ | -0.16% |
| 2024-11-28 | 4935 | リベルタ | 96,300 | 1.59% | 1,052 | 1,091 | 1,038 | 1,077 | 105,700 | ▼ | -0.02% |
| 2024-12-12 | 4935 | リベルタ | 89,900 | 1.49% | 1,192 | 1,224 | 1,110 | 1,123 | 508,600 | ▼ | -0.1% |
| 2024-12-17 | 4935 | リベルタ | 91,400 | 1.51% | 1,424 | 1,742 | 1,404 | 1,742 | 1,532,700 | ▲ | 0.02% |
| 2024-12-25 | 4935 | リベルタ | 90,000 | 1.49% | 3,370 | 3,925 | 3,020 | 3,420 | 1,551,900 | ▼ | -0.02% |
| 2024-12-30 | 4935 | リベルタ | 79,100 | 1.31% | 4,220 | 4,920 | 4,215 | 4,690 | 898,600 | ▼ | -0.17% |
| 2025-01-15 | 4935 | リベルタ | 77,400 | 1.28% | 1,950 | 2,079 | 1,715 | 2,063 | 3,826,000 | ▼ | -0.03% |
| 2025-01-17 | 4935 | リベルタ | 80,100 | 1.33% | 1,730 | 1,990 | 1,725 | 1,858 | 1,892,600 | ▲ | 0.05% |
| 2025-01-20 | 4935 | リベルタ | 69,400 | 1.15% | 1,821 | 1,821 | 1,611 | 1,611 | 1,001,300 | ▼ | -0.18% |
| 2025-01-21 | 4935 | リベルタ | 76,200 | 1.26% | 1,691 | 2,011 | 1,677 | 1,862 | 5,502,900 | ▲ | 0.11% |
| 2025-01-27 | 4935 | リベルタ | 78,500 | 1.30% | 2,021 | 2,050 | 1,740 | 1,790 | 1,046,100 | ▲ | 0.04% |
| 2025-01-30 | 4935 | リベルタ | 74,700 | 1.24% | 1,686 | 1,718 | 1,631 | 1,640 | 445,800 | ▼ | -0.06% |
| 2025-01-31 | 4935 | リベルタ | 69,200 | 1.14% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.1% |
| 2025-01-31 | 4935 | リベルタ | 69,200 | 1.14% | 1,622 | 1,630 | 1,495 | 1,506 | 718,800 | ▼ | -0.1% |
| 2025-02-05 | 4935 | リベルタ | 78,600 | 1.30% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▲ | 0.16% |
| 2025-02-05 | 4935 | リベルタ | 78,600 | 1.30% | 1,400 | 1,702 | 1,391 | 1,702 | 1,627,300 | ▲ | 0.16% |
| 2025-02-06 | 4935 | リベルタ | 99,100 | 1.64% | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 | ▲ | 0.33% |
| 2025-02-06 | 4935 | リベルタ | 99,100 | 1.64% | 1,582 | 1,749 | 1,526 | 1,534 | 1,315,300 | ▲ | 0.33% |
| 2025-02-07 | 4935 | リベルタ | 151,700 | 2.51% | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 | ▲ | 0.86% |
| 2025-02-07 | 4935 | リベルタ | 151,700 | 2.51% | 1,512 | 1,533 | 1,450 | 1,458 | 418,500 | ▲ | 0.86% |
| 2025-02-10 | 4935 | リベルタ | 172,600 | 2.86% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▲ | 0.35% |
| 2025-02-10 | 4935 | リベルタ | 172,600 | 2.86% | 1,476 | 1,630 | 1,472 | 1,497 | 1,030,000 | ▲ | 0.35% |
| 2025-02-18 | 4935 | リベルタ | 166,400 | 2.76% | 1,480 | 1,508 | 1,474 | 1,486 | 223,400 | ▼ | -0.1% |
| 2025-02-19 | 4935 | リベルタ | 153,600 | 2.55% | 1,486 | 1,486 | 1,455 | 1,470 | 145,700 | ▼ | -0.2% |
| 2025-02-21 | 4935 | リベルタ | 147,400 | 2.44% | 1,406 | 1,422 | 1,343 | 1,360 | 202,900 | ▼ | -0.1% |
| 2025-02-25 | 4935 | リベルタ | 143,800 | 2.38% | 1,349 | 1,405 | 1,321 | 1,324 | 135,700 | ▼ | -0.06% |
| 2025-02-28 | 4935 | リベルタ | 127,500 | 2.11% | 1,300 | 1,318 | 1,233 | 1,250 | 269,900 | ▼ | -0.27% |
| 2025-03-03 | 4935 | リベルタ | 125,100 | 2.07% | 1,280 | 1,315 | 1,271 | 1,303 | 156,700 | ▼ | -0.04% |
| 2025-03-05 | 4935 | リベルタ | 118,000 | 1.96% | 1,344 | 1,353 | 1,283 | 1,295 | 158,400 | ▼ | -0.1% |
| 2025-03-10 | 4935 | リベルタ | 112,500 | 1.86% | 1,203 | 1,264 | 1,200 | 1,254 | 81,600 | ▼ | -0.09% |
| 2025-03-11 | 4935 | リベルタ | 108,100 | 1.79% | 1,224 | 1,320 | 1,214 | 1,312 | 83,200 | ▼ | -0.07% |
| 2025-03-12 | 4935 | リベルタ | 108,700 | 1.80% | 1,312 | 1,385 | 1,310 | 1,354 | 79,700 | ▲ | 0.01% |
| 2025-03-13 | 4935 | リベルタ | 104,700 | 1.73% | 1,378 | 1,400 | 1,332 | 1,400 | 70,200 | ▼ | -0.07% |
| 2025-03-17 | 4935 | リベルタ | 98,200 | 1.63% | 1,410 | 1,447 | 1,351 | 1,367 | 79,300 | ▼ | -0.1% |
| 2025-03-18 | 4935 | リベルタ | 90,000 | 1.49% | 1,369 | 1,396 | 1,343 | 1,371 | 44,200 | ▼ | -0.13% |
| 2025-03-21 | 4935 | リベルタ | 95,100 | 1.57% | 1,423 | 1,449 | 1,365 | 1,393 | 131,400 | ▲ | 0.08% |
| 2025-03-24 | 4935 | リベルタ | 100,600 | 1.67% | 1,385 | 1,385 | 1,320 | 1,321 | 75,500 | ▲ | 0.09% |
| 2025-03-26 | 4935 | リベルタ | 94,300 | 1.56% | 1,380 | 1,380 | 1,321 | 1,340 | 62,800 | ▼ | -0.1% |
| 2025-03-27 | 4935 | リベルタ | 165,400 | 2.74% | 1,560 | 1,576 | 1,323 | 1,340 | 1,309,700 | ▲ | 1.18% |
| 2025-03-28 | 4935 | リベルタ | 180,300 | 2.99% | 1,310 | 1,313 | 1,228 | 1,266 | 318,500 | ▲ | 0.25% |
| 2025-03-31 | 4935 | リベルタ | 162,700 | 2.70% | 1,212 | 1,235 | 1,186 | 1,210 | 173,700 | ▼ | -0.29% |
| 2025-04-01 | 4935 | リベルタ | 158,500 | 2.63% | 1,219 | 1,269 | 1,203 | 1,262 | 94,800 | ▼ | -0.07% |
| 2025-04-02 | 4935 | リベルタ | 170,800 | 2.83% | 1,301 | 1,309 | 1,206 | 1,206 | 205,300 | ▲ | 0.2% |
| 2025-04-03 | 4935 | リベルタ | 164,100 | 2.72% | 1,086 | 1,196 | 1,086 | 1,168 | 171,900 | ▼ | -0.1% |
| 2025-04-04 | 4935 | リベルタ | 152,200 | 2.52% | 1,149 | 1,190 | 1,096 | 1,132 | 221,100 | ▼ | -0.2% |
| 2025-04-07 | 4935 | リベルタ | 122,300 | 2.03% | 996 | 1,073 | 974 | 1,000 | 200,900 | ▼ | -0.49% |
| 2025-04-08 | 4935 | リベルタ | 113,100 | 1.87% | 1,120 | 1,159 | 1,111 | 1,149 | 114,500 | ▼ | -0.15% |
| 2025-04-09 | 4935 | リベルタ | 101,700 | 1.68% | 1,119 | 1,149 | 1,071 | 1,100 | 69,400 | ▼ | -0.19% |
| 2025-04-10 | 4935 | リベルタ | 104,400 | 1.73% | 1,190 | 1,200 | 1,158 | 1,170 | 78,000 | ▲ | 0.05% |
| 2025-04-14 | 4935 | リベルタ | 110,300 | 1.83% | 1,215 | 1,238 | 1,204 | 1,213 | 73,100 | ▲ | 0.1% |
| 2025-04-16 | 4935 | リベルタ | 122,600 | 2.03% | 1,208 | 1,280 | 1,200 | 1,230 | 110,700 | ▲ | 0.19% |
| 2025-04-18 | 4935 | リベルタ | 130,500 | 2.16% | 1,232 | 1,362 | 1,232 | 1,332 | 228,200 | ▲ | 0.13% |
| 2025-04-21 | 4935 | リベルタ | 141,400 | 2.34% | 1,337 | 1,409 | 1,300 | 1,330 | 223,300 | ▲ | 0.17% |
| 2025-04-22 | 4935 | リベルタ | 149,500 | 2.48% | 1,302 | 1,333 | 1,286 | 1,290 | 82,200 | ▲ | 0.14% |
| 2025-04-25 | 4935 | リベルタ | 142,200 | 2.36% | 1,268 | 1,304 | 1,247 | 1,267 | 88,000 | ▼ | -0.12% |
| 2025-04-30 | 4935 | リベルタ | 136,100 | 2.26% | 1,279 | 1,297 | 1,250 | 1,280 | 68,300 | ▼ | -0.1% |
| 2025-05-01 | 4935 | リベルタ | 130,200 | 2.16% | 1,266 | 1,278 | 1,223 | 1,237 | 105,700 | ▼ | -0.09% |
| 2025-05-02 | 4935 | リベルタ | 124,300 | 2.06% | 1,233 | 1,251 | 1,220 | 1,229 | 44,200 | ▼ | -0.1% |
| 2025-05-07 | 4935 | リベルタ | 120,200 | 1.99% | 1,232 | 1,290 | 1,232 | 1,263 | 78,200 | ▼ | -0.07% |
| 2025-05-08 | 4935 | リベルタ | 122,600 | 2.03% | 1,263 | 1,284 | 1,243 | 1,282 | 72,700 | ▲ | 0.03% |
| 2025-05-13 | 4935 | リベルタ | 117,600 | 1.95% | 1,300 | 1,340 | 1,293 | 1,336 | 74,100 | ▼ | -0.07% |
| 2025-05-14 | 4935 | リベルタ | 122,700 | 2.03% | 1,344 | 1,355 | 1,314 | 1,350 | 96,100 | ▲ | 0.07% |
| 2025-05-16 | 4935 | リベルタ | 117,600 | 1.95% | 1,236 | 1,300 | 1,228 | 1,278 | 153,200 | ▼ | -0.07% |
| 2025-05-19 | 4935 | リベルタ | 129,600 | 2.15% | 1,299 | 1,368 | 1,293 | 1,325 | 143,500 | ▲ | 0.19% |
| 2025-05-21 | 4935 | リベルタ | 125,400 | 2.08% | 1,360 | 1,395 | 1,334 | 1,337 | 124,400 | ▼ | -0.06% |
| 2025-05-22 | 4935 | リベルタ | 127,000 | 2.10% | 1,341 | 1,637 | 1,341 | 1,637 | 1,360,100 | ▲ | 0.02% |
| 2025-05-23 | 4935 | リベルタ | 124,000 | 2.05% | 1,655 | 1,700 | 1,456 | 1,548 | 1,256,700 | ▼ | -0.05% |
| 2025-05-27 | 4935 | リベルタ | 220,900 | 3.66% | 1,553 | 1,770 | 1,512 | 1,747 | 2,608,300 | ▲ | 1.61% |
| 2025-05-28 | 4935 | リベルタ | 210,700 | 3.50% | 1,801 | 2,147 | 1,770 | 2,147 | 4,060,400 | ▼ | -0.16% |
| 2025-05-30 | 4935 | リベルタ | 183,300 | 3.04% | 2,700 | 2,850 | 2,480 | 2,533 | 9,881,700 | ▼ | -0.46% |
| 2025-06-02 | 4935 | リベルタ | 190,100 | 3.15% | 2,433 | 2,468 | 2,033 | 2,033 | 2,419,000 | ▲ | 0.1% |
| 2025-06-04 | 4935 | リベルタ | 194,400 | 3.22% | 1,951 | 2,147 | 1,924 | 1,950 | 1,431,500 | ▲ | 0.07% |
| 2024-05-20 | 4936 | アクシージア | 129,770 | 0.51% | 977 | 982 | 957 | 958 | 62,400 | ▲ | 0.09% |
| 2024-05-22 | 4936 | アクシージア | 151,170 | 0.60% | 961 | 977 | 938 | 940 | 335,100 | ▲ | 0.08% |
| 2024-05-23 | 4936 | アクシージア | 147,070 | 0.58% | 942 | 985 | 939 | 982 | 126,300 | ▼ | -0.02% |
| 2024-05-24 | 4936 | アクシージア | 152,270 | 0.60% | 967 | 994 | 965 | 979 | 85,700 | ▲ | 0.02% |
| 2024-06-07 | 4936 | アクシージア | 178,870 | 0.71% | 977 | 984 | 958 | 964 | 58,300 | ▲ | 0.1% |
| 2024-06-13 | 4936 | アクシージア | 174,670 | 0.69% | 957 | 961 | 944 | 959 | 59,700 | ▼ | -0.02% |
| 2024-06-17 | 4936 | アクシージア | 136,670 | 0.54% | 1,000 | 1,018 | 948 | 1,013 | 354,900 | ▼ | -0.14% |
| 2024-06-26 | 4936 | アクシージア | 125,570 | 0.49% | 1,047 | 1,065 | 1,033 | 1,065 | 80,400 | ▼ | -0.05% |
| 2024-08-02 | 4936 | アクシージア | 139,560 | 0.55% | 904 | 904 | 837 | 838 | 238,000 | ▲ | 0.09% |
| 2024-08-05 | 4936 | アクシージア | 124,360 | 0.49% | 755 | 810 | 695 | 704 | 213,400 | ▼ | -0.06% |
| 2024-08-23 | 4936 | アクシージア | 127,660 | 0.50% | 856 | 869 | 850 | 861 | 45,900 | ▲ | 0.01% |
| 2024-09-11 | 4936 | アクシージア | 128,160 | 0.50% | 736 | 737 | 717 | 721 | 137,100 | ▲ | 0.02% |
| 2024-09-17 | 4936 | アクシージア | 157,260 | 0.62% | 616 | 626 | 581 | 581 | 702,300 | ▲ | 0.12% |
| 2024-09-18 | 4936 | アクシージア | 212,060 | 0.84% | 584 | 587 | 529 | 536 | 1,020,500 | ▲ | 0.21% |
| 2024-09-19 | 4936 | アクシージア | 268,160 | 1.06% | 545 | 550 | 530 | 539 | 525,500 | ▲ | 0.22% |
| 2024-09-24 | 4936 | アクシージア | 248,460 | 0.98% | 567 | 598 | 561 | 583 | 942,200 | ▼ | -0.08% |
| 2024-09-25 | 4936 | アクシージア | 258,860 | 1.02% | 583 | 644 | 575 | 630 | 879,200 | ▲ | 0.04% |
| 2024-10-09 | 4936 | アクシージア | 277,760 | 1.10% | 604 | 616 | 604 | 614 | 65,100 | ▲ | 0.08% |
| 2024-10-10 | 4936 | アクシージア | 273,960 | 1.08% | 605 | 610 | 589 | 593 | 154,400 | ▼ | -0.02% |
| 2024-10-23 | 4936 | アクシージア | 247,460 | 0.98% | 558 | 569 | 551 | 555 | 102,700 | ▼ | -0.1% |
| 2024-11-05 | 4936 | アクシージア | 216,260 | 0.85% | 552 | 580 | 548 | 575 | 83,800 | ▼ | -0.13% |
| 2024-11-07 | 4936 | アクシージア | 184,360 | 0.73% | 576 | 584 | 572 | 578 | 101,800 | ▼ | -0.12% |
| 2024-11-08 | 4936 | アクシージア | 155,860 | 0.61% | 579 | 587 | 567 | 567 | 102,400 | ▼ | -0.12% |
| 2024-11-11 | 4936 | アクシージア | 123,660 | 0.49% | 567 | 571 | 563 | 566 | 110,400 | ▼ | -0.12% |
| 2024-12-16 | 4936 | アクシージア | 154,060 | 0.61% | 540 | 575 | 539 | 567 | 391,300 | ▲ | 0.17% |
| 2024-12-30 | 4936 | アクシージア | 146,060 | 0.58% | 512 | 531 | 512 | 514 | 72,100 | ▼ | -0.03% |
| 2025-01-09 | 4936 | アクシージア | 124,760 | 0.49% | 457 | 461 | 445 | 445 | 259,400 | ▼ | -0.08% |
| 2024-03-05 | 4937 | ワクー | 68,100 | 1.88% | 1,750 | 1,750 | 1,683 | 1,750 | 34,200 | ▼ | -0.16% |
| 2024-03-07 | 4937 | ワクー | 61,300 | 1.69% | 1,734 | 1,755 | 1,674 | 1,691 | 46,700 | ▼ | -0.18% |
| 2024-03-14 | 4937 | ワクー | 57,500 | 1.59% | 1,750 | 1,799 | 1,750 | 1,780 | 18,300 | ▼ | -0.09% |
| 2024-03-19 | 4937 | ワクー | 53,700 | 1.48% | 1,830 | 1,880 | 1,780 | 1,830 | 41,500 | ▼ | -0.11% |
| 2024-04-09 | 4937 | ワクー | 50,400 | 1.39% | 1,762 | 1,793 | 1,740 | 1,792 | 5,500 | ▼ | -0.09% |
| 2024-04-12 | 4937 | ワクー | 45,300 | 1.25% | 1,710 | 1,750 | 1,618 | 1,656 | 25,900 | ▼ | -0.13% |
| 2024-04-16 | 4937 | ワクー | 42,200 | 1.16% | 1,622 | 1,645 | 1,576 | 1,582 | 27,100 | ▼ | -0.09% |
| 2024-05-08 | 4937 | ワクー | 39,300 | 1.08% | 1,898 | 1,957 | 1,806 | 1,828 | 58,400 | ▼ | -0.07% |
| 2024-05-14 | 4937 | ワクー | 36,100 | 0.99% | 1,764 | 1,830 | 1,760 | 1,823 | 15,300 | ▼ | -0.09% |
| 2024-05-17 | 4937 | ワクー | 32,100 | 0.88% | 1,765 | 1,801 | 1,725 | 1,768 | 16,200 | ▼ | -0.1% |
| 2024-06-04 | 4937 | ワクー | 28,900 | 0.79% | 1,807 | 1,842 | 1,798 | 1,826 | 4,200 | ▼ | -0.08% |
| 2024-06-26 | 4937 | ワクー | 24,800 | 0.68% | 1,775 | 2,077 | 1,775 | 1,795 | 63,500 | ▼ | -0.1% |
| 2024-07-29 | 4937 | ワクー | 20,900 | 0.57% | 1,788 | 1,820 | 1,725 | 1,779 | 5,100 | ▼ | -0.11% |
| 2024-08-01 | 4937 | ワクー | 17,700 | 0.48% | 1,726 | 1,800 | 1,726 | 1,798 | 2,100 | ▼ | -0.08% |
| 2024-04-01 | 4967 | 小林製薬 | 417,124 | 0.53% | 5,130 | 5,146 | 4,870 | 4,969 | 10,751,400 | ▲ | 0.53% |
| 2024-04-02 | 4967 | 小林製薬 | 189,824 | 0.24% | 4,978 | 5,199 | 4,940 | 5,162 | 9,636,700 | ▼ | -0.29% |
| 2024-04-09 | 4967 | 小林製薬 | 427,730 | 0.54% | 5,616 | 5,640 | 5,395 | 5,422 | 8,358,000 | ▲ | 0.24% |
| 2024-04-10 | 4967 | 小林製薬 | 363,232 | 0.46% | 5,483 | 5,611 | 5,451 | 5,555 | 5,904,600 | ▼ | -0.08% |
| 2024-08-30 | 4967 | 小林製薬 | 392,439 | 0.50% | 5,250 | 5,648 | 5,250 | 5,600 | 3,250,900 | ▲ | 0.2% |
| 2024-09-03 | 4967 | 小林製薬 | 473,339 | 0.60% | 5,580 | 5,655 | 5,551 | 5,655 | 603,800 | ▲ | 0.09% |
| 2024-09-06 | 4967 | 小林製薬 | 442,439 | 0.56% | 5,620 | 5,666 | 5,517 | 5,530 | 545,400 | ▼ | -0.03% |
| 2024-09-11 | 4967 | 小林製薬 | 266,539 | 0.34% | 5,520 | 5,530 | 5,405 | 5,414 | 412,400 | ▼ | -0.22% |
| 2024-09-24 | 4967 | 小林製薬 | 396,819 | 0.50% | 5,691 | 5,699 | 5,588 | 5,665 | 545,500 | ▲ | 0.08% |
| 2024-09-27 | 4967 | 小林製薬 | 364,219 | 0.46% | 5,758 | 5,828 | 5,725 | 5,820 | 659,700 | ▼ | -0.03% |
| 2024-12-17 | 4967 | 小林製薬 | 638,743 | 0.81% | 5,994 | 6,027 | 5,954 | 5,974 | 222,700 | ▲ | 0.81% |
| 2024-12-18 | 4967 | 小林製薬 | 526,243 | 0.67% | 5,954 | 6,021 | 5,932 | 5,945 | 372,500 | ▼ | -0.14% |
| 2024-12-30 | 4967 | 小林製薬 | 587,786 | 0.75% | 6,310 | 6,310 | 6,190 | 6,230 | 351,500 | ▲ | 0.07% |
| 2025-01-08 | 4967 | 小林製薬 | 540,186 | 0.69% | 6,067 | 6,101 | 6,011 | 6,011 | 384,700 | ▼ | -0.06% |
| 2025-01-14 | 4967 | 小林製薬 | 574,986 | 0.73% | 5,860 | 5,860 | 5,710 | 5,710 | 378,100 | ▲ | 0.04% |
| 2025-01-15 | 4967 | 小林製薬 | 647,286 | 0.82% | 5,755 | 5,769 | 5,692 | 5,697 | 207,100 | ▲ | 0.08% |
| 2025-01-16 | 4967 | 小林製薬 | 704,486 | 0.90% | 5,687 | 5,724 | 5,655 | 5,666 | 247,000 | ▲ | 0.08% |
| 2025-01-17 | 4967 | 小林製薬 | 607,186 | 0.77% | 5,666 | 5,807 | 5,661 | 5,763 | 300,900 | ▼ | -0.13% |
| 2025-01-20 | 4967 | 小林製薬 | 630,486 | 0.80% | 5,739 | 5,811 | 5,673 | 5,673 | 282,400 | ▲ | 0.03% |
| 2025-02-04 | 4967 | 小林製薬 | 340,042 | 0.43% | 5,780 | 5,780 | 5,707 | 5,707 | 222,100 | ▼ | -0.37% |
| 2025-02-04 | 4967 | 小林製薬 | 340,042 | 0.43% | 5,780 | 5,780 | 5,707 | 5,707 | 222,100 | ▼ | -0.37% |
| 2025-03-04 | 4967 | 小林製薬 | 413,786 | 0.53% | 5,585 | 5,585 | 5,512 | 5,567 | 148,500 | ▲ | 0.53% |
| 2025-03-14 | 4967 | 小林製薬 | 468,343 | 0.60% | 5,600 | 5,649 | 5,585 | 5,646 | 197,800 | ▲ | 0.06% |
| 2025-03-17 | 4967 | 小林製薬 | 383,758 | 0.49% | 5,630 | 5,718 | 5,630 | 5,710 | 234,400 | ▼ | -0.1% |
| 2025-03-18 | 4967 | 小林製薬 | 400,979 | 0.51% | 5,725 | 5,829 | 5,710 | 5,773 | 250,000 | ▲ | 0.02% |
| 2025-03-19 | 4967 | 小林製薬 | 479,962 | 0.61% | 5,773 | 5,873 | 5,756 | 5,873 | 224,300 | ▲ | 0.09% |
| 2025-03-25 | 4967 | 小林製薬 | 459,807 | 0.58% | 5,800 | 5,835 | 5,772 | 5,792 | 181,300 | ▼ | -0.03% |
| 2025-04-04 | 4967 | 小林製薬 | 388,195 | 0.49% | 5,390 | 5,484 | 5,390 | 5,411 | 405,600 | ▼ | -0.08% |
| 2025-04-07 | 4967 | 小林製薬 | 407,595 | 0.52% | 5,233 | 5,280 | 5,050 | 5,053 | 746,400 | ▲ | 0.03% |
| 2025-04-15 | 4967 | 小林製薬 | 353,895 | 0.45% | 5,540 | 5,540 | 5,471 | 5,523 | 283,600 | ▼ | -0.07% |
| 2025-04-17 | 4967 | 小林製薬 | 448,595 | 0.57% | 5,474 | 5,480 | 5,427 | 5,447 | 177,800 | ▲ | 0.11% |
| 2025-05-01 | 4967 | 小林製薬 | 384,309 | 0.49% | 5,420 | 5,423 | 5,310 | 5,324 | 224,300 | ▼ | -0.07% |
| 2025-05-08 | 4967 | 小林製薬 | 391,552 | 0.50% | 5,350 | 5,359 | 5,309 | 5,359 | 186,900 | ▲ | 0.01% |
| 2025-05-26 | 4967 | 小林製薬 | 489,022 | 0.62% | 5,120 | 5,140 | 5,084 | 5,106 | 244,700 | ▲ | 0.12% |
| 2025-05-30 | 4967 | 小林製薬 | 548,622 | 0.70% | 5,215 | 5,330 | 5,204 | 5,268 | 423,000 | ▲ | 0.07% |
| 2024-03-01 | 4970 | 東洋合成 | 44,455 | 0.54% | 10,090 | 10,350 | 9,920 | 10,060 | 84,100 | ▲ | 0.08% |
| 2024-03-05 | 4970 | 東洋合成 | 49,055 | 0.60% | 9,950 | 10,120 | 9,940 | 10,060 | 36,400 | ▲ | 0.05% |
| 2024-03-06 | 4970 | 東洋合成 | 42,955 | 0.52% | 9,760 | 10,040 | 9,760 | 9,940 | 41,300 | ▼ | -0.07% |
| 2024-03-07 | 4970 | 東洋合成 | 40,455 | 0.49% | 10,050 | 10,130 | 9,700 | 9,700 | 42,100 | ▼ | -0.03% |
| 2024-05-28 | 4970 | 東洋合成 | 43,255 | 0.53% | 9,310 | 9,370 | 9,110 | 9,250 | 35,000 | ▲ | 0.08% |
| 2024-05-30 | 4970 | 東洋合成 | 49,155 | 0.60% | 8,930 | 8,990 | 8,790 | 8,990 | 40,700 | ▲ | 0.06% |
| 2024-06-03 | 4970 | 東洋合成 | 58,284 | 0.71% | 9,310 | 9,360 | 9,140 | 9,160 | 41,200 | ▲ | 0.1% |
| 2024-06-12 | 4970 | 東洋合成 | 56,384 | 0.69% | 9,380 | 9,460 | 9,300 | 9,400 | 11,800 | ▼ | -0.02% |
| 2024-06-14 | 4970 | 東洋合成 | 58,184 | 0.71% | 9,410 | 9,580 | 9,270 | 9,340 | 27,800 | ▲ | 0.02% |
| 2024-06-20 | 4970 | 東洋合成 | 66,184 | 0.81% | 9,710 | 10,000 | 9,520 | 9,950 | 159,700 | ▲ | 0.1% |
| 2024-06-24 | 4970 | 東洋合成 | 73,384 | 0.90% | 9,490 | 9,700 | 9,370 | 9,610 | 42,100 | ▲ | 0.08% |
| 2024-07-03 | 4970 | 東洋合成 | 70,684 | 0.86% | 9,910 | 10,180 | 9,860 | 9,960 | 59,200 | ▼ | -0.04% |
| 2024-07-17 | 4970 | 東洋合成 | 63,684 | 0.78% | 10,510 | 10,580 | 10,000 | 10,020 | 46,500 | ▼ | -0.07% |
| 2024-07-18 | 4970 | 東洋合成 | 68,284 | 0.83% | 9,500 | 9,570 | 9,180 | 9,420 | 125,000 | ▲ | 0.04% |
| 2024-07-19 | 4970 | 東洋合成 | 60,284 | 0.74% | 9,630 | 9,630 | 9,360 | 9,540 | 49,300 | ▼ | -0.08% |
| 2024-07-23 | 4970 | 東洋合成 | 72,084 | 0.88% | 9,360 | 9,470 | 9,160 | 9,350 | 50,900 | ▲ | 0.14% |
| 2024-07-24 | 4970 | 東洋合成 | 73,584 | 0.90% | 9,330 | 9,490 | 9,180 | 9,220 | 23,200 | ▲ | 0.02% |
| 2024-07-29 | 4970 | 東洋合成 | 72,584 | 0.89% | 9,250 | 9,430 | 9,160 | 9,340 | 36,000 | ▼ | -0.01% |
| 2024-08-01 | 4970 | 東洋合成 | 63,984 | 0.78% | 9,300 | 9,300 | 8,840 | 8,860 | 40,500 | ▼ | -0.1% |
| 2024-08-08 | 4970 | 東洋合成 | 54,784 | 0.67% | 8,570 | 8,570 | 7,520 | 7,880 | 110,200 | ▼ | -0.1% |
| 2024-08-09 | 4970 | 東洋合成 | 62,984 | 0.77% | 8,330 | 8,410 | 8,020 | 8,260 | 94,500 | ▲ | 0.09% |
| 2024-08-16 | 4970 | 東洋合成 | 55,984 | 0.68% | 8,710 | 8,800 | 8,470 | 8,590 | 56,400 | ▼ | -0.08% |
| 2024-08-21 | 4970 | 東洋合成 | 57,384 | 0.70% | 8,730 | 8,870 | 8,720 | 8,740 | 27,300 | ▲ | 0.01% |
| 2024-09-03 | 4970 | 東洋合成 | 45,511 | 0.55% | 8,570 | 8,770 | 8,420 | 8,450 | 64,000 | ▼ | -0.14% |
| 2024-09-04 | 4970 | 東洋合成 | 49,311 | 0.60% | 8,040 | 8,210 | 7,820 | 7,820 | 88,200 | ▲ | 0.04% |
| 2024-09-13 | 4970 | 東洋合成 | 47,011 | 0.57% | 7,720 | 7,830 | 7,570 | 7,600 | 32,500 | ▼ | -0.03% |
| 2024-09-27 | 4970 | 東洋合成 | 49,199 | 0.60% | 8,340 | 8,470 | 8,200 | 8,370 | 57,200 | ▲ | 0.03% |
| 2024-09-30 | 4970 | 東洋合成 | 47,099 | 0.57% | 8,040 | 8,190 | 8,000 | 8,070 | 32,200 | ▼ | -0.03% |
| 2024-10-01 | 4970 | 東洋合成 | 49,699 | 0.61% | 8,180 | 8,240 | 8,090 | 8,120 | 21,000 | ▲ | 0.04% |
| 2024-10-07 | 4970 | 東洋合成 | 46,099 | 0.56% | 8,080 | 8,180 | 8,030 | 8,170 | 32,800 | ▼ | -0.04% |
| 2024-10-10 | 4970 | 東洋合成 | 49,199 | 0.60% | 8,110 | 8,270 | 8,040 | 8,070 | 50,100 | ▲ | 0.03% |
| 2024-10-11 | 4970 | 東洋合成 | 48,499 | 0.59% | 8,070 | 8,170 | 8,020 | 8,090 | 9,900 | ▼ | -0.01% |
| 2024-10-16 | 4970 | 東洋合成 | 50,599 | 0.62% | 7,840 | 7,870 | 7,420 | 7,420 | 109,900 | ▲ | 0.03% |
| 2024-10-21 | 4970 | 東洋合成 | 48,199 | 0.59% | 7,380 | 7,530 | 7,230 | 7,230 | 41,100 | ▼ | -0.03% |
| 2024-11-06 | 4970 | 東洋合成 | 39,599 | 0.48% | 7,010 | 7,130 | 6,990 | 7,130 | 28,300 | ▼ | -0.1% |
| 2024-11-07 | 4970 | 東洋合成 | 41,799 | 0.51% | 7,150 | 7,210 | 6,930 | 7,010 | 54,500 | ▲ | 0.03% |
| 2024-11-08 | 4970 | 東洋合成 | 40,099 | 0.49% | 7,020 | 7,130 | 7,020 | 7,100 | 55,300 | ▼ | -0.02% |
| 2024-11-11 | 4970 | 東洋合成 | 52,899 | 0.64% | 6,850 | 6,850 | 6,600 | 6,600 | 148,900 | ▲ | 0.15% |
| 2024-11-13 | 4970 | 東洋合成 | 59,399 | 0.72% | 6,640 | 6,650 | 6,480 | 6,520 | 45,600 | ▲ | 0.07% |
| 2024-11-15 | 4970 | 東洋合成 | 67,899 | 0.83% | 6,420 | 6,570 | 6,370 | 6,520 | 47,900 | ▲ | 0.1% |
| 2024-11-18 | 4970 | 東洋合成 | 74,099 | 0.90% | 6,490 | 6,580 | 6,430 | 6,580 | 64,400 | ▲ | 0.07% |
| 2024-11-19 | 4970 | 東洋合成 | 96,699 | 1.18% | 6,480 | 6,500 | 6,000 | 6,000 | 158,400 | ▲ | 0.27% |
| 2024-11-22 | 4970 | 東洋合成 | 98,799 | 1.21% | 6,090 | 6,150 | 6,040 | 6,080 | 42,800 | ▲ | 0.03% |
| 2024-11-25 | 4970 | 東洋合成 | 95,399 | 1.17% | 6,090 | 6,100 | 5,980 | 6,020 | 244,700 | ▼ | -0.04% |
| 2024-11-26 | 4970 | 東洋合成 | 101,399 | 1.24% | 5,990 | 6,000 | 5,650 | 5,700 | 107,500 | ▲ | 0.07% |
| 2024-11-27 | 4970 | 東洋合成 | 95,799 | 1.17% | 5,760 | 5,860 | 5,640 | 5,730 | 81,500 | ▼ | -0.07% |
| 2024-12-02 | 4970 | 東洋合成 | 88,699 | 1.08% | 5,870 | 5,880 | 5,730 | 5,750 | 82,800 | ▼ | -0.08% |
| 2024-12-03 | 4970 | 東洋合成 | 80,999 | 0.99% | 5,830 | 5,920 | 5,760 | 5,870 | 92,300 | ▼ | -0.09% |
| 2024-12-05 | 4970 | 東洋合成 | 72,399 | 0.88% | 5,640 | 5,730 | 5,600 | 5,710 | 59,100 | ▼ | -0.1% |
| 2024-12-10 | 4970 | 東洋合成 | 64,999 | 0.79% | 5,550 | 5,610 | 5,460 | 5,600 | 62,600 | ▼ | -0.08% |
| 2024-12-13 | 4970 | 東洋合成 | 54,199 | 0.66% | 5,500 | 5,540 | 5,340 | 5,410 | 136,900 | ▼ | -0.13% |
| 2024-12-17 | 4970 | 東洋合成 | 63,299 | 0.77% | 5,250 | 5,330 | 5,160 | 5,240 | 83,100 | ▲ | 0.1% |
| 2024-12-19 | 4970 | 東洋合成 | 54,099 | 0.66% | 5,190 | 5,310 | 5,170 | 5,260 | 43,200 | ▼ | -0.1% |
| 2024-12-23 | 4970 | 東洋合成 | 48,399 | 0.59% | 5,200 | 5,220 | 5,120 | 5,190 | 58,600 | ▼ | -0.07% |
| 2024-12-30 | 4970 | 東洋合成 | 52,699 | 0.64% | 5,430 | 5,440 | 5,310 | 5,440 | 47,700 | ▲ | 0.05% |
| 2025-01-06 | 4970 | 東洋合成 | 60,999 | 0.74% | 5,640 | 5,640 | 5,410 | 5,430 | 89,400 | ▲ | 0.09% |
| 2025-01-07 | 4970 | 東洋合成 | 70,099 | 0.86% | 5,630 | 5,790 | 5,500 | 5,520 | 98,200 | ▲ | 0.12% |
| 2025-01-15 | 4970 | 東洋合成 | 74,499 | 0.91% | 5,580 | 5,580 | 5,490 | 5,510 | 52,100 | ▲ | 0.05% |
| 2025-01-23 | 4970 | 東洋合成 | 83,399 | 1.02% | 5,680 | 5,740 | 5,530 | 5,700 | 74,000 | ▲ | 0.1% |
| 2025-01-30 | 4970 | 東洋合成 | 81,299 | 0.99% | 5,210 | 5,310 | 5,190 | 5,260 | 37,600 | ▼ | -0.03% |
| 2025-02-05 | 4970 | 東洋合成 | 82,899 | 1.01% | 5,050 | 5,100 | 5,000 | 5,050 | 34,500 | ▲ | 0.02% |
| 2025-02-05 | 4970 | 東洋合成 | 82,899 | 1.01% | 5,050 | 5,100 | 5,000 | 5,050 | 34,500 | ▲ | 0.02% |
| 2025-02-10 | 4970 | 東洋合成 | 94,899 | 1.16% | 5,500 | 5,860 | 5,440 | 5,820 | 155,500 | ▲ | 0.14% |
| 2025-02-10 | 4970 | 東洋合成 | 94,899 | 1.16% | 5,500 | 5,860 | 5,440 | 5,820 | 155,500 | ▲ | 0.14% |
| 2025-02-19 | 4970 | 東洋合成 | 97,899 | 1.20% | 6,120 | 6,190 | 5,900 | 6,080 | 115,900 | ▲ | 0.04% |
| 2025-02-21 | 4970 | 東洋合成 | 107,299 | 1.31% | 6,010 | 6,180 | 5,960 | 6,160 | 46,100 | ▲ | 0.11% |
| 2025-02-25 | 4970 | 東洋合成 | 104,999 | 1.28% | 6,060 | 6,110 | 5,760 | 5,790 | 61,600 | ▼ | -0.03% |
| 2025-03-06 | 4970 | 東洋合成 | 107,299 | 1.31% | 5,270 | 5,330 | 5,210 | 5,300 | 40,100 | ▲ | 0.03% |
| 2025-03-10 | 4970 | 東洋合成 | 105,799 | 1.29% | 5,190 | 5,450 | 5,170 | 5,370 | 62,800 | ▼ | -0.02% |
| 2025-03-12 | 4970 | 東洋合成 | 93,599 | 1.14% | 5,400 | 5,520 | 5,320 | 5,380 | 51,700 | ▼ | -0.15% |
| 2025-03-26 | 4970 | 東洋合成 | 89,399 | 1.09% | 5,830 | 5,860 | 5,710 | 5,740 | 27,200 | ▼ | -0.04% |
| 2025-04-02 | 4970 | 東洋合成 | 81,399 | 0.99% | 5,340 | 5,340 | 5,190 | 5,250 | 27,300 | ▼ | -0.1% |
| 2025-04-09 | 4970 | 東洋合成 | 73,099 | 0.89% | 4,415 | 4,430 | 4,195 | 4,225 | 70,400 | ▼ | -0.09% |
| 2025-04-21 | 4970 | 東洋合成 | 64,499 | 0.79% | 4,380 | 4,465 | 4,325 | 4,335 | 31,700 | ▼ | -0.09% |
| 2025-04-24 | 4970 | 東洋合成 | 53,599 | 0.65% | 4,420 | 4,470 | 4,355 | 4,415 | 43,900 | ▼ | -0.14% |
| 2025-04-25 | 4970 | 東洋合成 | 47,499 | 0.58% | 4,625 | 4,805 | 4,585 | 4,805 | 92,100 | ▼ | -0.07% |
| 2025-04-28 | 4970 | 東洋合成 | 50,699 | 0.62% | 4,935 | 4,950 | 4,805 | 4,805 | 61,200 | ▲ | 0.04% |
| 2025-05-01 | 4970 | 東洋合成 | 45,099 | 0.55% | 4,885 | 5,090 | 4,860 | 5,070 | 47,000 | ▼ | -0.06% |
| 2025-05-08 | 4970 | 東洋合成 | 40,499 | 0.49% | 4,975 | 5,050 | 4,960 | 5,020 | 39,500 | ▼ | -0.06% |
| 2024-03-01 | 4978 | リプロセル | 926,143 | 1.06% | 170 | 172 | 167 | 170 | 511,500 | ▼ | -0.07% |
| 2024-03-08 | 4978 | リプロセル | 862,043 | 0.99% | 162 | 166 | 161 | 166 | 464,600 | ▼ | -0.07% |
| 2024-03-11 | 4978 | リプロセル | 904,043 | 1.04% | 162 | 164 | 158 | 160 | 868,900 | ▲ | 0.05% |
| 2024-03-18 | 4978 | リプロセル | 812,543 | 0.93% | 156 | 159 | 156 | 158 | 357,800 | ▼ | -0.1% |
| 2024-03-19 | 4978 | リプロセル | 712,443 | 0.82% | 159 | 162 | 157 | 160 | 483,300 | ▼ | -0.11% |
| 2024-03-21 | 4978 | リプロセル | 666,443 | 0.75% | 160 | 161 | 158 | 158 | 402,700 | ▼ | -0.06% |
| 2024-03-29 | 4978 | リプロセル | 590,043 | 0.66% | 155 | 161 | 155 | 159 | 413,700 | ▼ | -0.08% |
| 2024-04-03 | 4978 | リプロセル | 666,743 | 0.75% | 151 | 153 | 149 | 152 | 775,900 | ▲ | 0.08% |
| 2024-04-10 | 4978 | リプロセル | 603,543 | 0.68% | 150 | 152 | 148 | 150 | 496,500 | ▼ | -0.06% |
| 2024-04-11 | 4978 | リプロセル | 683,043 | 0.77% | 148 | 149 | 145 | 147 | 706,600 | ▲ | 0.08% |
| 2024-04-15 | 4978 | リプロセル | 708,443 | 0.80% | 140 | 141 | 137 | 139 | 685,700 | ▲ | 0.03% |
| 2024-04-17 | 4978 | リプロセル | 667,743 | 0.75% | 139 | 139 | 132 | 136 | 616,600 | ▼ | -0.05% |
| 2024-04-18 | 4978 | リプロセル | 610,943 | 0.69% | 136 | 142 | 135 | 142 | 442,700 | ▼ | -0.06% |
| 2024-05-07 | 4978 | リプロセル | 528,743 | 0.59% | 141 | 143 | 140 | 143 | 333,200 | ▼ | -0.09% |
| 2024-05-08 | 4978 | リプロセル | 537,643 | 0.60% | 140 | 144 | 139 | 139 | 477,600 | ▲ | 0.01% |
| 2024-05-13 | 4978 | リプロセル | 641,043 | 0.72% | 135 | 135 | 131 | 132 | 498,600 | ▲ | 0.12% |
| 2024-05-15 | 4978 | リプロセル | 608,143 | 0.68% | 136 | 136 | 133 | 133 | 213,700 | ▼ | -0.03% |
| 2024-05-23 | 4978 | リプロセル | 649,843 | 0.72% | 133 | 133 | 128 | 129 | 467,600 | ▲ | 0.03% |
| 2024-05-31 | 4978 | リプロセル | 607,043 | 0.67% | 128 | 131 | 128 | 131 | 259,700 | ▼ | -0.04% |
| 2024-06-11 | 4978 | リプロセル | 500,343 | 0.55% | 136 | 142 | 135 | 141 | 438,000 | ▼ | -0.12% |
| 2024-06-14 | 4978 | リプロセル | 578,343 | 0.64% | 137 | 141 | 136 | 138 | 433,900 | ▲ | 0.08% |
| 2024-06-27 | 4978 | リプロセル | 630,943 | 0.70% | 137 | 139 | 135 | 139 | 394,600 | ▲ | 0.05% |
| 2024-07-01 | 4978 | リプロセル | 792,343 | 0.88% | 146 | 146 | 138 | 138 | 770,500 | ▲ | 0.18% |
| 2024-07-03 | 4978 | リプロセル | 843,043 | 0.94% | 139 | 141 | 137 | 140 | 311,300 | ▲ | 0.05% |
| 2024-07-11 | 4978 | リプロセル | 564,843 | 0.62% | 138 | 160 | 135 | 141 | 6,358,300 | ▼ | -0.31% |
| 2024-07-12 | 4978 | リプロセル | 513,743 | 0.57% | 139 | 147 | 137 | 146 | 1,910,300 | ▼ | -0.05% |
| 2024-07-17 | 4978 | リプロセル | 127,443 | 0.14% | 145 | 157 | 145 | 152 | 2,482,500 | ▼ | -0.42% |
| 2024-07-23 | 4978 | リプロセル | 450,443 | 0.50% | 140 | 143 | 139 | 141 | 478,000 | ▲ | 0.13% |
| 2024-07-24 | 4978 | リプロセル | 434,643 | 0.48% | 140 | 142 | 137 | 138 | 513,800 | ▼ | -0.02% |
| 2024-10-22 | 4978 | リプロセル | 524,843 | 0.55% | 114 | 114 | 109 | 111 | 626,300 | ▲ | 0.15% |
| 2024-10-23 | 4978 | リプロセル | 602,343 | 0.63% | 110 | 110 | 108 | 108 | 389,700 | ▲ | 0.07% |
| 2024-10-24 | 4978 | リプロセル | 710,343 | 0.75% | 108 | 108 | 104 | 105 | 666,200 | ▲ | 0.12% |
| 2024-10-25 | 4978 | リプロセル | 817,943 | 0.86% | 106 | 107 | 101 | 102 | 692,500 | ▲ | 0.1% |
| 2024-10-28 | 4978 | リプロセル | 700,143 | 0.74% | 102 | 109 | 102 | 109 | 562,800 | ▼ | -0.12% |
| 2024-10-29 | 4978 | リプロセル | 614,243 | 0.65% | 108 | 110 | 107 | 110 | 525,600 | ▼ | -0.08% |
| 2024-11-01 | 4978 | リプロセル | 692,543 | 0.73% | 108 | 109 | 107 | 107 | 411,500 | ▲ | 0.07% |
| 2024-11-07 | 4978 | リプロセル | 783,143 | 0.83% | 107 | 109 | 104 | 104 | 503,600 | ▲ | 0.09% |
| 2024-11-14 | 4978 | リプロセル | 697,043 | 0.73% | 104 | 107 | 103 | 104 | 487,700 | ▼ | -0.09% |
| 2024-11-18 | 4978 | リプロセル | 658,443 | 0.69% | 102 | 103 | 101 | 102 | 243,500 | ▼ | -0.04% |
| 2024-11-19 | 4978 | リプロセル | 469,643 | 0.49% | 102 | 110 | 102 | 110 | 846,100 | ▼ | -0.19% |
| 2024-11-25 | 4978 | リプロセル | 474,743 | 0.50% | 115 | 119 | 114 | 117 | 902,500 | ▲ | 0.04% |
| 2024-11-26 | 4978 | リプロセル | 385,143 | 0.40% | 117 | 121 | 116 | 117 | 867,300 | ▼ | -0.09% |
| 2024-12-03 | 4978 | リプロセル | 471,843 | 0.50% | 112 | 113 | 109 | 109 | 468,800 | ▲ | 0.03% |
| 2024-12-05 | 4978 | リプロセル | 456,743 | 0.48% | 107 | 109 | 107 | 108 | 260,300 | ▼ | -0.02% |
| 2024-12-17 | 4978 | リプロセル | 475,143 | 0.50% | 104 | 105 | 103 | 104 | 421,400 | ▲ | 0.08% |
| 2024-12-20 | 4978 | リプロセル | 590,543 | 0.62% | 103 | 104 | 99 | 100 | 1,140,200 | ▲ | 0.12% |
| 2024-12-23 | 4978 | リプロセル | 508,443 | 0.53% | 99 | 100 | 97 | 100 | 1,079,700 | ▼ | -0.08% |
| 2024-12-24 | 4978 | リプロセル | 465,243 | 0.49% | 99 | 101 | 98 | 100 | 852,400 | ▼ | -0.04% |
| 2025-02-06 | 4978 | リプロセル | 650,543 | 0.68% | 214 | 277 | 189 | 250 | 64,974,400 | ▲ | 0.27% |
| 2025-02-06 | 4978 | リプロセル | 650,543 | 0.68% | 214 | 277 | 189 | 250 | 64,974,400 | ▲ | 0.27% |
| 2025-02-07 | 4978 | リプロセル | 669,243 | 0.70% | 240 | 250 | 198 | 199 | 22,790,700 | ▲ | 0.01% |
| 2025-02-07 | 4978 | リプロセル | 669,243 | 0.70% | 240 | 250 | 198 | 199 | 22,790,700 | ▲ | 0.01% |
| 2025-02-12 | 4978 | リプロセル | 860,043 | 0.91% | 195 | 195 | 174 | 185 | 8,515,300 | ▲ | 0.21% |
| 2025-02-12 | 4978 | リプロセル | 860,043 | 0.91% | 195 | 195 | 174 | 185 | 8,515,300 | ▲ | 0.21% |
| 2025-02-13 | 4978 | リプロセル | 776,543 | 0.82% | 184 | 191 | 178 | 189 | 4,742,700 | ▼ | -0.09% |
| 2025-02-13 | 4978 | リプロセル | 776,543 | 0.82% | 184 | 191 | 178 | 189 | 4,742,700 | ▼ | -0.09% |
| 2025-02-14 | 4978 | リプロセル | 1,571,143 | 1.66% | 200 | 221 | 183 | 205 | 25,995,500 | ▲ | 0.84% |
| 2025-02-18 | 4978 | リプロセル | 1,461,443 | 1.54% | 189 | 210 | 189 | 205 | 6,064,100 | ▼ | -0.11% |
| 2025-02-19 | 4978 | リプロセル | 1,932,943 | 2.04% | 210 | 227 | 203 | 205 | 9,497,600 | ▲ | 0.5% |
| 2025-02-21 | 4978 | リプロセル | 1,761,143 | 1.85% | 199 | 199 | 187 | 191 | 3,062,400 | ▼ | -0.18% |
| 2025-02-25 | 4978 | リプロセル | 1,617,043 | 1.70% | 184 | 188 | 182 | 183 | 1,897,800 | ▼ | -0.15% |
| 2025-02-26 | 4978 | リプロセル | 1,500,543 | 1.58% | 184 | 186 | 178 | 183 | 1,409,600 | ▼ | -0.11% |
| 2025-02-28 | 4978 | リプロセル | 1,376,143 | 1.45% | 178 | 178 | 168 | 172 | 1,874,200 | ▼ | -0.13% |
| 2025-03-04 | 4978 | リプロセル | 1,291,543 | 1.36% | 171 | 171 | 164 | 166 | 1,683,500 | ▼ | -0.08% |
| 2025-03-06 | 4978 | リプロセル | 1,150,643 | 1.21% | 164 | 170 | 159 | 161 | 1,647,800 | ▼ | -0.15% |
| 2025-03-07 | 4978 | リプロセル | 1,073,043 | 1.13% | 159 | 164 | 158 | 162 | 1,192,600 | ▼ | -0.08% |
| 2025-03-10 | 4978 | リプロセル | 962,443 | 1.01% | 161 | 167 | 158 | 167 | 909,200 | ▼ | -0.11% |
| 2025-03-11 | 4978 | リプロセル | 822,443 | 0.86% | 164 | 167 | 158 | 166 | 1,170,500 | ▼ | -0.15% |
| 2025-03-13 | 4978 | リプロセル | 685,685 | 0.72% | 168 | 170 | 159 | 159 | 953,600 | ▼ | -0.14% |
| 2025-03-14 | 4978 | リプロセル | 543,385 | 0.57% | 159 | 167 | 159 | 163 | 1,018,100 | ▼ | -0.15% |
| 2025-03-19 | 4978 | リプロセル | 313,085 | 0.33% | 159 | 172 | 158 | 167 | 2,274,100 | ▼ | -0.23% |
| 2025-03-21 | 4978 | リプロセル | 597,685 | 0.63% | 164 | 165 | 155 | 155 | 2,158,900 | ▲ | 0.3% |
| 2025-04-02 | 4978 | リプロセル | 885,285 | 0.93% | 169 | 169 | 140 | 142 | 7,305,500 | ▲ | 0.3% |
| 2025-04-03 | 4978 | リプロセル | 806,085 | 0.85% | 132 | 142 | 131 | 139 | 1,408,200 | ▼ | -0.08% |
| 2025-04-04 | 4978 | リプロセル | 737,585 | 0.77% | 136 | 139 | 127 | 132 | 2,041,000 | ▼ | -0.07% |
| 2025-04-07 | 4978 | リプロセル | 649,085 | 0.68% | 113 | 125 | 112 | 116 | 1,885,800 | ▼ | -0.08% |
| 2025-04-09 | 4978 | リプロセル | 722,385 | 0.76% | 130 | 130 | 120 | 125 | 1,377,400 | ▲ | 0.07% |
| 2025-04-10 | 4978 | リプロセル | 651,485 | 0.68% | 133 | 135 | 130 | 131 | 814,900 | ▼ | -0.07% |
| 2025-04-14 | 4978 | リプロセル | 548,785 | 0.57% | 139 | 141 | 137 | 138 | 666,200 | ▼ | -0.11% |
| 2025-04-15 | 4978 | リプロセル | 597,385 | 0.63% | 142 | 143 | 139 | 140 | 850,500 | ▲ | 0.06% |
| 2025-04-18 | 4978 | リプロセル | 725,685 | 0.76% | 144 | 154 | 143 | 153 | 1,662,200 | ▲ | 0.13% |
| 2025-04-23 | 4978 | リプロセル | 797,985 | 0.84% | 147 | 155 | 135 | 147 | 1,559,800 | ▲ | 0.07% |
| 2025-04-25 | 4978 | リプロセル | 1,089,185 | 1.14% | 144 | 170 | 144 | 151 | 14,123,800 | ▲ | 0.29% |
| 2025-05-02 | 4978 | リプロセル | 1,171,085 | 1.23% | 146 | 149 | 138 | 142 | 2,760,700 | ▲ | 0.09% |
| 2025-05-07 | 4978 | リプロセル | 1,129,885 | 1.19% | 142 | 142 | 139 | 140 | 667,100 | ▼ | -0.04% |
| 2025-05-08 | 4978 | リプロセル | 1,147,585 | 1.21% | 140 | 142 | 136 | 136 | 952,300 | ▲ | 0.02% |
| 2025-05-13 | 4978 | リプロセル | 2,440,585 | 2.57% | 157 | 168 | 147 | 153 | 12,712,800 | ▲ | 1.36% |
| 2025-05-14 | 4978 | リプロセル | 2,502,485 | 2.63% | 153 | 165 | 150 | 161 | 4,350,100 | ▲ | 0.06% |
| 2025-05-15 | 4978 | リプロセル | 2,348,985 | 2.47% | 145 | 147 | 141 | 141 | 2,814,900 | ▼ | -0.15% |
| 2025-05-16 | 4978 | リプロセル | 2,229,885 | 2.35% | 142 | 156 | 141 | 156 | 1,846,900 | ▼ | -0.12% |
| 2025-05-19 | 4978 | リプロセル | 2,177,385 | 2.29% | 155 | 157 | 152 | 153 | 1,171,400 | ▼ | -0.06% |
| 2025-05-20 | 4978 | リプロセル | 1,911,885 | 2.01% | 153 | 174 | 153 | 172 | 4,806,700 | ▼ | -0.28% |
| 2025-05-22 | 4978 | リプロセル | 1,849,485 | 1.95% | 168 | 172 | 165 | 170 | 1,439,100 | ▼ | -0.05% |
| 2025-05-23 | 4978 | リプロセル | 1,757,385 | 1.85% | 171 | 171 | 161 | 162 | 1,762,400 | ▼ | -0.09% |
| 2025-05-29 | 4978 | リプロセル | 1,705,785 | 1.79% | 166 | 168 | 161 | 161 | 1,103,900 | ▼ | -0.06% |
| 2025-05-30 | 4978 | リプロセル | 1,504,185 | 1.58% | 161 | 171 | 160 | 168 | 2,432,000 | ▼ | -0.2% |
| 2025-03-14 | 4980 | デクセリ | 946,964 | 0.53% | 2,000 | 2,022 | 1,991 | 2,006 | 692,900 | ▲ | 0.13% |
| 2025-03-24 | 4980 | デクセリ | 891,142 | 0.49% | 2,059 | 2,074 | 2,041 | 2,049 | 771,100 | ▼ | -0.04% |
| 2024-03-07 | 4985 | アース製薬 | 177,606 | 0.80% | 4,155 | 4,185 | 4,125 | 4,180 | 98,200 | ▲ | 0.1% |
| 2024-03-08 | 4985 | アース製薬 | 172,806 | 0.78% | 4,145 | 4,185 | 4,140 | 4,170 | 79,100 | ▼ | -0.02% |
| 2024-03-11 | 4985 | アース製薬 | 180,506 | 0.81% | 4,240 | 4,325 | 4,235 | 4,310 | 194,400 | ▲ | 0.03% |
| 2024-03-12 | 4985 | アース製薬 | 172,206 | 0.77% | 4,325 | 4,350 | 4,260 | 4,350 | 111,400 | ▼ | -0.04% |
| 2024-03-25 | 4985 | アース製薬 | 150,306 | 0.67% | 4,340 | 4,345 | 4,290 | 4,290 | 98,400 | ▼ | -0.09% |
| 2024-04-03 | 4985 | アース製薬 | 131,006 | 0.59% | 4,180 | 4,190 | 4,150 | 4,160 | 150,600 | ▼ | -0.08% |
| 2024-04-10 | 4985 | アース製薬 | 107,306 | 0.48% | 4,315 | 4,360 | 4,315 | 4,355 | 79,400 | ▼ | -0.1% |
| 2024-04-11 | 4985 | アース製薬 | 111,806 | 0.50% | 4,350 | 4,350 | 4,305 | 4,325 | 63,200 | ▲ | 0.02% |
| 2024-05-13 | 4985 | アース製薬 | 107,706 | 0.48% | 4,580 | 4,615 | 4,515 | 4,540 | 111,400 | ▼ | -0.02% |
| 2024-05-20 | 4985 | アース製薬 | 117,406 | 0.52% | 4,515 | 4,570 | 4,515 | 4,540 | 78,000 | ▲ | 0.04% |
| 2024-05-24 | 4985 | アース製薬 | 135,906 | 0.61% | 4,655 | 4,710 | 4,650 | 4,695 | 100,900 | ▲ | 0.08% |
| 2024-06-04 | 4985 | アース製薬 | 164,084 | 0.73% | 4,705 | 4,710 | 4,680 | 4,705 | 69,900 | ▲ | 0.12% |
| 2024-06-17 | 4985 | アース製薬 | 153,784 | 0.69% | 4,770 | 4,780 | 4,720 | 4,765 | 98,400 | ▼ | -0.04% |
| 2024-06-19 | 4985 | アース製薬 | 157,084 | 0.70% | 4,790 | 4,805 | 4,775 | 4,805 | 103,800 | ▲ | 0.01% |
| 2024-07-03 | 4985 | アース製薬 | 153,884 | 0.69% | 4,840 | 4,870 | 4,815 | 4,835 | 114,000 | ▼ | -0.01% |
| 2024-07-31 | 4985 | アース製薬 | 155,584 | 0.70% | 4,930 | 5,020 | 4,930 | 5,020 | 63,900 | ▲ | 0.01% |
| 2024-08-06 | 4985 | アース製薬 | 152,884 | 0.68% | 4,625 | 4,815 | 4,625 | 4,710 | 144,500 | ▼ | -0.01% |
| 2024-08-08 | 4985 | アース製薬 | 155,684 | 0.70% | 4,700 | 4,790 | 4,680 | 4,770 | 78,700 | ▲ | 0.01% |
| 2024-08-14 | 4985 | アース製薬 | 154,584 | 0.69% | 4,950 | 5,010 | 4,890 | 4,980 | 101,500 | ▼ | -0.01% |
| 2024-08-21 | 4985 | アース製薬 | 132,184 | 0.59% | 5,080 | 5,090 | 5,010 | 5,090 | 42,400 | ▼ | -0.09% |
| 2024-09-02 | 4985 | アース製薬 | 109,938 | 0.49% | 5,260 | 5,260 | 5,120 | 5,190 | 39,100 | ▼ | -0.09% |
| 2025-01-24 | 4985 | アース製薬 | 113,022 | 0.50% | 5,060 | 5,100 | 5,050 | 5,080 | 25,800 | ▲ | 0.09% |
| 2025-02-06 | 4985 | アース製薬 | 135,422 | 0.60% | 4,960 | 5,010 | 4,960 | 4,980 | 33,000 | ▲ | 0.09% |
| 2025-02-06 | 4985 | アース製薬 | 135,422 | 0.60% | 4,960 | 5,010 | 4,960 | 4,980 | 33,000 | ▲ | 0.09% |
| 2025-02-07 | 4985 | アース製薬 | 82,222 | 0.37% | 4,965 | 4,995 | 4,955 | 4,970 | 29,600 | ▼ | -0.23% |
| 2025-02-07 | 4985 | アース製薬 | 82,222 | 0.37% | 4,965 | 4,995 | 4,955 | 4,970 | 29,600 | ▼ | -0.23% |
| 2025-02-18 | 4985 | アース製薬 | 144,722 | 0.65% | 5,120 | 5,130 | 5,080 | 5,080 | 19,100 | ▲ | 0.25% |
| 2025-02-25 | 4985 | アース製薬 | 125,422 | 0.56% | 5,010 | 5,010 | 4,940 | 5,010 | 45,200 | ▼ | -0.08% |
| 2025-02-28 | 4985 | アース製薬 | 133,690 | 0.60% | 4,995 | 4,995 | 4,945 | 4,945 | 33,400 | ▲ | 0.03% |
| 2025-03-06 | 4985 | アース製薬 | 130,690 | 0.58% | 5,030 | 5,100 | 5,030 | 5,090 | 22,100 | ▼ | -0.02% |
| 2025-03-10 | 4985 | アース製薬 | 184,390 | 0.83% | 5,010 | 5,050 | 4,990 | 5,010 | 27,200 | ▲ | 0.25% |
| 2025-03-18 | 4985 | アース製薬 | 200,790 | 0.90% | 5,110 | 5,160 | 5,110 | 5,130 | 22,200 | ▲ | 0.07% |
| 2025-03-21 | 4985 | アース製薬 | 196,290 | 0.88% | 5,190 | 5,240 | 5,170 | 5,240 | 33,300 | ▼ | -0.02% |
| 2025-04-03 | 4985 | アース製薬 | 200,490 | 0.90% | 5,040 | 5,060 | 5,010 | 5,050 | 34,700 | ▲ | 0.02% |
| 2025-04-04 | 4985 | アース製薬 | 198,290 | 0.89% | 5,000 | 5,080 | 4,950 | 5,020 | 46,200 | ▼ | -0.01% |
| 2025-04-08 | 4985 | アース製薬 | 175,890 | 0.79% | 4,800 | 4,925 | 4,800 | 4,885 | 58,500 | ▼ | -0.09% |
| 2025-05-02 | 4985 | アース製薬 | 153,690 | 0.69% | 5,180 | 5,220 | 5,150 | 5,180 | 30,200 | ▼ | -0.1% |
| 2025-05-15 | 4985 | アース製薬 | 156,325 | 0.70% | 4,885 | 4,900 | 4,815 | 4,880 | 47,000 | ▲ | 0.01% |
| 2025-06-02 | 4985 | アース製薬 | 182,659 | 0.82% | 5,010 | 5,020 | 4,970 | 4,985 | 57,000 | ▲ | 0.12% |
| 2024-05-08 | 4992 | 北興化 | 158,309 | 0.52% | 1,664 | 1,669 | 1,600 | 1,601 | 424,500 | ▲ | 0.09% |
| 2024-05-10 | 4992 | 北興化 | 132,209 | 0.44% | 1,671 | 1,702 | 1,641 | 1,689 | 265,700 | ▼ | -0.08% |
| 2024-05-13 | 4992 | 北興化 | 154,061 | 0.51% | 1,720 | 1,720 | 1,616 | 1,636 | 354,700 | ▲ | 0.07% |
| 2024-05-20 | 4992 | 北興化 | 254,061 | 0.84% | 1,583 | 1,653 | 1,580 | 1,630 | 254,700 | ▲ | 0.32% |
| 2024-05-21 | 4992 | 北興化 | 354,061 | 1.18% | 1,623 | 1,647 | 1,608 | 1,614 | 221,800 | ▲ | 0.34% |
| 2024-05-24 | 4992 | 北興化 | 322,061 | 1.07% | 1,504 | 1,550 | 1,501 | 1,528 | 158,600 | ▼ | -0.1% |
| 2024-05-27 | 4992 | 北興化 | 289,761 | 0.96% | 1,521 | 1,558 | 1,512 | 1,548 | 162,800 | ▼ | -0.11% |
| 2024-06-03 | 4992 | 北興化 | 207,880 | 0.69% | 1,554 | 1,575 | 1,529 | 1,542 | 266,500 | ▼ | -0.27% |
| 2024-06-04 | 4992 | 北興化 | 107,480 | 0.35% | 1,534 | 1,570 | 1,455 | 1,537 | 234,400 | ▼ | -0.34% |
| 2024-07-03 | 4992 | 北興化 | 152,880 | 0.50% | 1,487 | 1,533 | 1,487 | 1,510 | 101,800 | ▲ | 0.08% |
| 2024-07-05 | 4992 | 北興化 | 199,280 | 0.66% | 1,525 | 1,527 | 1,473 | 1,490 | 295,700 | ▲ | 0.16% |
| 2024-07-05 | 4992 | 北興化 | 199,280 | 0.66% | 1,525 | 1,527 | 1,473 | 1,490 | 295,700 | ▲ | 0.16% |
| 2024-07-10 | 4992 | 北興化 | 213,280 | 0.71% | 1,508 | 1,530 | 1,460 | 1,476 | 235,200 | ▲ | 0.04% |
| 2024-07-16 | 4992 | 北興化 | 240,180 | 0.80% | 1,597 | 1,597 | 1,522 | 1,528 | 205,600 | ▲ | 0.09% |
| 2024-07-17 | 4992 | 北興化 | 235,980 | 0.78% | 1,532 | 1,573 | 1,529 | 1,558 | 81,500 | ▼ | -0.02% |
| 2024-07-24 | 4992 | 北興化 | 209,880 | 0.69% | 1,548 | 1,562 | 1,513 | 1,526 | 93,900 | ▼ | -0.09% |
| 2024-07-26 | 4992 | 北興化 | 212,680 | 0.70% | 1,576 | 1,625 | 1,547 | 1,603 | 127,500 | ▲ | 0.01% |
| 2024-07-30 | 4992 | 北興化 | 203,780 | 0.67% | 1,696 | 1,707 | 1,604 | 1,616 | 316,600 | ▼ | -0.02% |
| 2024-08-02 | 4992 | 北興化 | 166,780 | 0.55% | 1,500 | 1,504 | 1,407 | 1,407 | 181,600 | ▼ | -0.12% |
| 2024-08-05 | 4992 | 北興化 | 125,980 | 0.42% | 1,300 | 1,324 | 1,115 | 1,201 | 309,700 | ▼ | -0.13% |
| 2024-11-08 | 4992 | 北興化 | 249,557 | 0.83% | 1,332 | 1,348 | 1,309 | 1,320 | 217,200 | ▲ | 0.42% |
| 2024-11-11 | 4992 | 北興化 | 348,757 | 1.16% | 1,296 | 1,307 | 1,276 | 1,299 | 146,300 | ▲ | 0.32% |
| 2024-11-18 | 4992 | 北興化 | 387,157 | 1.29% | 1,369 | 1,399 | 1,348 | 1,357 | 144,200 | ▲ | 0.13% |
| 2024-11-19 | 4992 | 北興化 | 390,757 | 1.30% | 1,356 | 1,363 | 1,311 | 1,325 | 71,300 | ▲ | 0.01% |
| 2024-11-20 | 4992 | 北興化 | 388,657 | 1.29% | 1,320 | 1,330 | 1,306 | 1,307 | 57,900 | ▼ | -0.01% |
| 2024-11-22 | 4992 | 北興化 | 390,157 | 1.30% | 1,345 | 1,360 | 1,337 | 1,338 | 31,900 | ▲ | 0.01% |
| 2024-12-03 | 4992 | 北興化 | 67,929 | 0.22% | 1,314 | 1,365 | 1,314 | 1,356 | 81,400 | ▼ | -1.08% |
| 2024-03-21 | 5010 | 日精蝋 | 156,000 | 0.69% | 208 | 211 | 197 | 198 | 2,577,700 | ▲ | 0.3% |
| 2024-03-22 | 5010 | 日精蝋 | 207,500 | 0.92% | 202 | 208 | 193 | 193 | 1,565,300 | ▲ | 0.23% |
| 2024-03-25 | 5010 | 日精蝋 | 224,600 | 1.00% | 190 | 190 | 181 | 182 | 1,415,300 | ▲ | 0.07% |
| 2024-03-26 | 5010 | 日精蝋 | 263,300 | 1.17% | 178 | 180 | 174 | 174 | 795,800 | ▲ | 0.16% |
| 2024-03-27 | 5010 | 日精蝋 | 276,900 | 1.23% | 176 | 177 | 171 | 172 | 693,000 | ▲ | 0.06% |
| 2024-03-28 | 5010 | 日精蝋 | 303,300 | 1.35% | 175 | 180 | 166 | 169 | 671,000 | ▲ | 0.12% |
| 2024-04-04 | 5010 | 日精蝋 | 330,700 | 1.47% | 163 | 167 | 159 | 160 | 463,800 | ▲ | 0.11% |
| 2024-04-05 | 5010 | 日精蝋 | 366,500 | 1.63% | 160 | 166 | 155 | 158 | 924,500 | ▲ | 0.15% |
| 2024-04-09 | 5010 | 日精蝋 | 357,000 | 1.59% | 156 | 161 | 156 | 157 | 347,200 | ▼ | -0.03% |
| 2024-04-10 | 5010 | 日精蝋 | 372,100 | 1.66% | 159 | 164 | 158 | 163 | 246,100 | ▲ | 0.06% |
| 2024-04-11 | 5010 | 日精蝋 | 383,900 | 1.71% | 164 | 169 | 161 | 166 | 387,200 | ▲ | 0.05% |
| 2024-04-24 | 5010 | 日精蝋 | 379,600 | 1.69% | 161 | 162 | 159 | 160 | 39,500 | ▼ | -0.02% |
| 2024-04-25 | 5010 | 日精蝋 | 382,500 | 1.70% | 160 | 160 | 156 | 156 | 137,300 | ▲ | 0.01% |
| 2024-04-26 | 5010 | 日精蝋 | 380,400 | 1.69% | 156 | 159 | 156 | 159 | 55,600 | ▼ | -0.01% |
| 2024-05-08 | 5010 | 日精蝋 | 336,800 | 1.50% | 167 | 178 | 167 | 171 | 563,000 | ▼ | -0.18% |
| 2024-05-09 | 5010 | 日精蝋 | 315,400 | 1.40% | 175 | 183 | 167 | 168 | 601,200 | ▼ | -0.1% |
| 2024-05-10 | 5010 | 日精蝋 | 302,200 | 1.34% | 171 | 174 | 168 | 173 | 193,300 | ▼ | -0.05% |
| 2024-05-14 | 5010 | 日精蝋 | 290,400 | 1.29% | 175 | 176 | 172 | 172 | 180,300 | ▼ | -0.05% |
| 2024-05-15 | 5010 | 日精蝋 | 265,900 | 1.18% | 172 | 172 | 166 | 170 | 341,800 | ▼ | -0.11% |
| 2024-05-16 | 5010 | 日精蝋 | 12,800 | 0.05% | 185 | 198 | 175 | 180 | 4,976,900 | ▼ | -1.12% |
| 2024-07-18 | 5010 | 日精蝋 | 118,600 | 0.52% | 230 | 234 | 227 | 230 | 114,700 | ▲ | 0.12% |
| 2024-07-19 | 5010 | 日精蝋 | 155,000 | 0.69% | 230 | 230 | 223 | 226 | 290,200 | ▲ | 0.16% |
| 2024-07-25 | 5010 | 日精蝋 | 167,800 | 0.74% | 222 | 227 | 217 | 223 | 232,700 | ▲ | 0.05% |
| 2024-07-26 | 5010 | 日精蝋 | 143,200 | 0.63% | 224 | 237 | 223 | 231 | 289,500 | ▼ | -0.1% |
| 2024-07-31 | 5010 | 日精蝋 | 160,900 | 0.71% | 230 | 234 | 227 | 234 | 118,800 | ▲ | 0.07% |
| 2024-08-02 | 5010 | 日精蝋 | 138,500 | 0.61% | 216 | 216 | 197 | 202 | 563,600 | ▼ | -0.09% |
| 2024-08-05 | 5010 | 日精蝋 | 51,400 | 0.22% | 174 | 183 | 151 | 158 | 984,700 | ▼ | -0.39% |
| 2024-08-13 | 5010 | 日精蝋 | 160,700 | 0.71% | 208 | 214 | 200 | 202 | 680,500 | ▲ | 0.26% |
| 2024-08-14 | 5010 | 日精蝋 | 242,900 | 1.08% | 206 | 207 | 201 | 206 | 641,900 | ▲ | 0.37% |
| 2024-08-16 | 5010 | 日精蝋 | 142,800 | 0.63% | 300 | 349 | 293 | 318 | 10,525,200 | ▼ | -0.45% |
| 2024-08-19 | 5010 | 日精蝋 | 268,200 | 1.19% | 313 | 325 | 290 | 297 | 2,390,000 | ▲ | 0.55% |
| 2024-08-23 | 5010 | 日精蝋 | 200,700 | 0.89% | 271 | 284 | 270 | 280 | 876,800 | ▼ | -0.29% |
| 2024-09-04 | 5010 | 日精蝋 | 189,400 | 0.84% | 257 | 259 | 250 | 257 | 470,900 | ▼ | -0.1% |
| 2024-09-12 | 5010 | 日精蝋 | 130,400 | 0.58% | 261 | 279 | 259 | 260 | 1,059,300 | ▼ | -0.26% |
| 2024-09-18 | 5010 | 日精蝋 | 63,100 | 0.28% | 259 | 266 | 252 | 262 | 662,600 | ▼ | -0.29% |
| 2024-10-08 | 5010 | 日精蝋 | 113,800 | 0.50% | 296 | 296 | 285 | 286 | 367,300 | ▲ | 0.28% |
| 2024-10-09 | 5010 | 日精蝋 | 100,300 | 0.44% | 287 | 304 | 284 | 304 | 639,200 | ▼ | -0.06% |
| 2024-10-10 | 5010 | 日精蝋 | 149,300 | 0.66% | 304 | 308 | 296 | 299 | 432,900 | ▲ | 0.22% |
| 2024-10-17 | 5010 | 日精蝋 | 174,600 | 0.77% | 292 | 293 | 278 | 291 | 288,200 | ▲ | 0.1% |
| 2024-10-18 | 5010 | 日精蝋 | 179,800 | 0.80% | 289 | 290 | 286 | 288 | 80,000 | ▲ | 0.03% |
| 2024-10-21 | 5010 | 日精蝋 | 178,800 | 0.79% | 287 | 289 | 285 | 287 | 77,400 | ▼ | -0.01% |
| 2024-10-28 | 5010 | 日精蝋 | 140,400 | 0.62% | 304 | 322 | 304 | 317 | 451,800 | ▼ | -0.17% |
| 2024-11-11 | 5010 | 日精蝋 | 181,500 | 0.81% | 332 | 335 | 326 | 329 | 404,300 | ▲ | 0.19% |
| 2024-11-13 | 5010 | 日精蝋 | 175,000 | 0.78% | 323 | 325 | 316 | 319 | 232,300 | ▼ | -0.03% |
| 2024-11-15 | 5010 | 日精蝋 | 203,900 | 0.91% | 306 | 306 | 271 | 286 | 1,455,900 | ▲ | 0.13% |
| 2024-11-20 | 5010 | 日精蝋 | 169,300 | 0.75% | 277 | 280 | 256 | 268 | 909,700 | ▼ | -0.16% |
| 2024-11-21 | 5010 | 日精蝋 | 155,500 | 0.69% | 265 | 272 | 261 | 269 | 642,000 | ▼ | -0.06% |
| 2024-11-22 | 5010 | 日精蝋 | 165,400 | 0.73% | 270 | 275 | 268 | 269 | 272,400 | ▲ | 0.04% |
| 2024-11-25 | 5010 | 日精蝋 | 154,200 | 0.68% | 270 | 277 | 264 | 274 | 404,500 | ▼ | -0.04% |
| 2024-11-26 | 5010 | 日精蝋 | 193,700 | 0.86% | 272 | 272 | 262 | 265 | 300,100 | ▲ | 0.17% |
| 2024-11-29 | 5010 | 日精蝋 | 172,700 | 0.77% | 259 | 267 | 259 | 267 | 133,700 | ▼ | -0.08% |
| 2024-12-02 | 5010 | 日精蝋 | 154,800 | 0.69% | 263 | 273 | 263 | 269 | 263,400 | ▼ | -0.08% |
| 2024-12-03 | 5010 | 日精蝋 | 170,000 | 0.75% | 271 | 283 | 269 | 270 | 309,400 | ▲ | 0.06% |
| 2024-12-04 | 5010 | 日精蝋 | 155,800 | 0.69% | 271 | 274 | 268 | 268 | 130,300 | ▼ | -0.06% |
| 2024-12-10 | 5010 | 日精蝋 | 124,200 | 0.55% | 264 | 268 | 264 | 264 | 96,600 | ▼ | -0.13% |
| 2024-12-13 | 5010 | 日精蝋 | 77,900 | 0.34% | 260 | 272 | 258 | 270 | 332,400 | ▼ | -0.21% |
| 2025-04-28 | 5016 | ＪＸ金属 | 7,265,260 | 0.78% | 819 | 821 | 808 | 810 | 78,209,000 | ▲ | 0.78% |
| 2025-04-30 | 5016 | ＪＸ金属 | 9,956,080 | 1.07% | 819 | 820 | 787 | 795 | 11,609,300 | ▲ | 0.29% |
| 2025-05-07 | 5016 | ＪＸ金属 | 9,072,080 | 0.97% | 793 | 804 | 786 | 801 | 5,683,200 | ▼ | -0.1% |
| 2025-05-08 | 5016 | ＪＸ金属 | 6,609,318 | 0.71% | 801 | 806 | 797 | 799 | 4,332,600 | ▼ | -0.26% |
| 2025-05-12 | 5016 | ＪＸ金属 | 4,923,326 | 0.53% | 778 | 820 | 775 | 820 | 14,538,900 | ▼ | -0.17% |
| 2025-05-13 | 5016 | ＪＸ金属 | 4,368,126 | 0.47% | 825 | 828 | 800 | 811 | 10,635,600 | ▼ | -0.06% |
| 2024-05-21 | 5017 | 富士石油 | 746,996 | 0.95% | 488 | 500 | 485 | 488 | 946,900 | ▲ | 0.95% |
| 2024-05-29 | 5017 | 富士石油 | 676,096 | 0.86% | 505 | 516 | 501 | 501 | 1,583,300 | ▼ | -0.08% |
| 2024-05-31 | 5017 | 富士石油 | 520,696 | 0.66% | 493 | 520 | 493 | 520 | 1,453,900 | ▼ | -0.19% |
| 2024-06-07 | 5017 | 富士石油 | 466,296 | 0.59% | 507 | 511 | 500 | 505 | 564,900 | ▼ | -0.07% |
| 2024-06-10 | 5017 | 富士石油 | 471,696 | 0.60% | 505 | 522 | 504 | 518 | 669,200 | ▲ | 0.01% |
| 2024-06-11 | 5017 | 富士石油 | 16,096 | 0.02% | 530 | 546 | 529 | 531 | 1,362,300 | ▼ | -0.57% |
| 2024-07-18 | 5017 | 富士石油 | 406,796 | 0.52% | 495 | 502 | 489 | 490 | 397,200 | ▲ | 0.07% |
| 2024-07-19 | 5017 | 富士石油 | 494,696 | 0.63% | 489 | 490 | 476 | 479 | 469,800 | ▲ | 0.1% |
| 2024-08-05 | 5017 | 富士石油 | 405,096 | 0.51% | 364 | 374 | 328 | 328 | 2,114,000 | ▼ | -0.12% |
| 2024-08-06 | 5017 | 富士石油 | 0 | 0.00% | 352 | 375 | 350 | 366 | 1,531,500 | ▼ | -0.51% |
| 2024-04-24 | 5026 | トリプルアイ | 40,300 | 0.54% | 1,120 | 1,140 | 1,035 | 1,065 | 513,400 | ▲ | 0.12% |
| 2024-04-25 | 5026 | トリプルアイ | 53,100 | 0.71% | 1,125 | 1,280 | 1,075 | 1,172 | 2,031,800 | ▲ | 0.16% |
| 2024-04-26 | 5026 | トリプルアイ | 61,000 | 0.82% | 1,245 | 1,472 | 1,239 | 1,472 | 1,435,500 | ▲ | 0.1% |
| 2024-04-30 | 5026 | トリプルアイ | 105,100 | 1.42% | 1,610 | 1,772 | 1,482 | 1,499 | 5,429,900 | ▲ | 0.6% |
| 2024-05-01 | 5026 | トリプルアイ | 118,100 | 1.59% | 1,449 | 1,492 | 1,313 | 1,327 | 1,868,400 | ▲ | 0.17% |
| 2024-05-02 | 5026 | トリプルアイ | 98,700 | 1.33% | 1,286 | 1,387 | 1,253 | 1,338 | 1,159,200 | ▼ | -0.26% |
| 2024-05-07 | 5026 | トリプルアイ | 86,100 | 1.16% | 1,299 | 1,303 | 1,206 | 1,242 | 624,700 | ▼ | -0.17% |
| 2024-05-08 | 5026 | トリプルアイ | 76,600 | 1.03% | 1,279 | 1,358 | 1,236 | 1,242 | 781,900 | ▼ | -0.12% |
| 2024-05-09 | 5026 | トリプルアイ | 62,400 | 0.84% | 1,249 | 1,282 | 1,180 | 1,189 | 299,500 | ▼ | -0.19% |
| 2024-05-16 | 5026 | トリプルアイ | 53,300 | 0.72% | 1,060 | 1,088 | 1,003 | 1,016 | 137,100 | ▼ | -0.12% |
| 2024-05-17 | 5026 | トリプルアイ | 93,900 | 1.27% | 995 | 1,010 | 958 | 989 | 202,100 | ▲ | 0.55% |
| 2024-05-20 | 5026 | トリプルアイ | 97,200 | 1.31% | 1,026 | 1,045 | 997 | 1,020 | 276,700 | ▲ | 0.04% |
| 2024-05-21 | 5026 | トリプルアイ | 181,700 | 2.46% | 1,022 | 1,271 | 1,014 | 1,190 | 2,580,200 | ▲ | 1.14% |
| 2024-05-28 | 5026 | トリプルアイ | 150,300 | 2.03% | 1,183 | 1,276 | 1,178 | 1,237 | 1,013,600 | ▼ | -0.43% |
| 2024-05-29 | 5026 | トリプルアイ | 144,900 | 1.96% | 1,280 | 1,532 | 1,182 | 1,430 | 3,073,000 | ▼ | -0.06% |
| 2024-06-03 | 5026 | トリプルアイ | 134,900 | 1.82% | 1,330 | 1,623 | 1,302 | 1,518 | 3,020,900 | ▼ | -0.13% |
| 2024-06-04 | 5026 | トリプルアイ | 140,600 | 1.90% | 1,590 | 1,760 | 1,406 | 1,439 | 2,719,800 | ▲ | 0.07% |
| 2024-06-05 | 5026 | トリプルアイ | 165,800 | 2.24% | 1,438 | 1,438 | 1,303 | 1,320 | 509,500 | ▲ | 0.34% |
| 2024-06-06 | 5026 | トリプルアイ | 180,700 | 2.44% | 1,350 | 1,357 | 1,244 | 1,265 | 412,800 | ▲ | 0.19% |
| 2024-06-07 | 5026 | トリプルアイ | 175,500 | 2.37% | 1,252 | 1,363 | 1,238 | 1,305 | 386,700 | ▼ | -0.06% |
| 2024-06-10 | 5026 | トリプルアイ | 167,900 | 2.27% | 1,305 | 1,425 | 1,289 | 1,412 | 351,900 | ▼ | -0.1% |
| 2024-06-11 | 5026 | トリプルアイ | 195,900 | 2.65% | 1,414 | 1,414 | 1,355 | 1,385 | 232,400 | ▲ | 0.37% |
| 2024-06-12 | 5026 | トリプルアイ | 182,000 | 2.46% | 1,355 | 1,530 | 1,352 | 1,497 | 703,400 | ▼ | -0.18% |
| 2024-06-13 | 5026 | トリプルアイ | 214,900 | 2.90% | 1,500 | 1,525 | 1,428 | 1,428 | 407,900 | ▲ | 0.43% |
| 2024-06-14 | 5026 | トリプルアイ | 212,200 | 2.87% | 1,410 | 1,500 | 1,401 | 1,410 | 313,700 | ▼ | -0.02% |
| 2024-06-17 | 5026 | トリプルアイ | 216,300 | 2.92% | 1,380 | 1,430 | 1,337 | 1,405 | 201,000 | ▲ | 0.04% |
| 2024-06-18 | 5026 | トリプルアイ | 226,700 | 3.06% | 1,405 | 1,426 | 1,332 | 1,337 | 184,000 | ▲ | 0.14% |
| 2024-06-19 | 5026 | トリプルアイ | 216,100 | 2.92% | 1,345 | 1,393 | 1,337 | 1,338 | 119,400 | ▼ | -0.14% |
| 2024-06-20 | 5026 | トリプルアイ | 211,000 | 2.85% | 1,335 | 1,335 | 1,252 | 1,273 | 213,000 | ▼ | -0.06% |
| 2024-06-24 | 5026 | トリプルアイ | 205,800 | 2.77% | 1,257 | 1,300 | 1,239 | 1,245 | 101,600 | ▼ | -0.08% |
| 2024-06-28 | 5026 | トリプルアイ | 208,600 | 2.81% | 1,273 | 1,295 | 1,237 | 1,242 | 85,400 | ▲ | 0.04% |
| 2024-07-01 | 5026 | トリプルアイ | 216,100 | 2.91% | 1,258 | 1,364 | 1,250 | 1,337 | 272,400 | ▲ | 0.1% |
| 2024-07-02 | 5026 | トリプルアイ | 235,600 | 3.17% | 1,358 | 1,420 | 1,293 | 1,374 | 270,800 | ▲ | 0.25% |
| 2024-07-12 | 5026 | トリプルアイ | 213,200 | 2.87% | 1,279 | 1,586 | 1,258 | 1,476 | 1,761,300 | ▼ | -0.29% |
| 2024-07-16 | 5026 | トリプルアイ | 117,800 | 1.58% | 1,531 | 1,776 | 1,531 | 1,776 | 1,426,200 | ▼ | -1.29% |
| 2024-07-17 | 5026 | トリプルアイ | 1,100 | 0.01% | 1,889 | 2,141 | 1,782 | 1,844 | 3,510,700 | ▼ | -1.57% |
| 2024-07-18 | 5026 | トリプルアイ | 38,500 | 0.51% | 1,866 | 1,886 | 1,754 | 1,770 | 519,200 | ▲ | 0.51% |
| 2024-07-19 | 5026 | トリプルアイ | 53,100 | 0.71% | 1,778 | 2,065 | 1,611 | 1,667 | 3,239,800 | ▲ | 0.19% |
| 2024-07-23 | 5026 | トリプルアイ | 72,100 | 0.97% | 1,700 | 1,781 | 1,654 | 1,751 | 380,700 | ▲ | 0.26% |
| 2024-07-24 | 5026 | トリプルアイ | 83,700 | 1.12% | 1,723 | 1,749 | 1,571 | 1,619 | 343,000 | ▲ | 0.15% |
| 2024-07-25 | 5026 | トリプルアイ | 67,700 | 0.91% | 1,564 | 1,589 | 1,515 | 1,522 | 227,700 | ▼ | -0.21% |
| 2024-07-26 | 5026 | トリプルアイ | 75,800 | 1.02% | 1,495 | 1,533 | 1,479 | 1,500 | 170,300 | ▲ | 0.1% |
| 2024-07-29 | 5026 | トリプルアイ | 145,300 | 1.95% | 1,540 | 1,699 | 1,524 | 1,556 | 1,255,600 | ▲ | 0.93% |
| 2024-07-30 | 5026 | トリプルアイ | 114,600 | 1.54% | 1,498 | 1,514 | 1,395 | 1,491 | 459,700 | ▼ | -0.4% |
| 2024-07-31 | 5026 | トリプルアイ | 95,200 | 1.28% | 1,426 | 1,436 | 1,371 | 1,428 | 280,900 | ▼ | -0.26% |
| 2024-08-01 | 5026 | トリプルアイ | 83,400 | 1.12% | 1,410 | 1,427 | 1,346 | 1,395 | 151,700 | ▼ | -0.15% |
| 2024-08-02 | 5026 | トリプルアイ | 69,200 | 0.93% | 1,265 | 1,330 | 1,224 | 1,252 | 321,500 | ▼ | -0.19% |
| 2024-08-05 | 5026 | トリプルアイ | 35,700 | 0.48% | 1,198 | 1,204 | 952 | 990 | 401,000 | ▼ | -0.45% |
| 2024-08-22 | 5026 | トリプルアイ | 44,000 | 0.59% | 1,266 | 1,344 | 1,253 | 1,285 | 93,000 | ▲ | 0.18% |
| 2024-08-23 | 5026 | トリプルアイ | 57,800 | 0.77% | 1,300 | 1,357 | 1,285 | 1,321 | 125,400 | ▲ | 0.18% |
| 2024-08-26 | 5026 | トリプルアイ | 87,000 | 1.16% | 1,351 | 1,414 | 1,303 | 1,397 | 187,000 | ▲ | 0.38% |
| 2024-08-30 | 5026 | トリプルアイ | 79,000 | 1.06% | 1,464 | 1,580 | 1,458 | 1,544 | 237,500 | ▼ | -0.11% |
| 2024-09-03 | 5026 | トリプルアイ | 63,300 | 0.79% | 1,501 | 1,570 | 1,500 | 1,559 | 90,200 | ▼ | -0.27% |
| 2024-09-04 | 5026 | トリプルアイ | 71,000 | 0.89% | 1,481 | 1,519 | 1,448 | 1,454 | 168,300 | ▲ | 0.09% |
| 2024-09-05 | 5026 | トリプルアイ | 81,000 | 1.01% | 1,440 | 1,666 | 1,436 | 1,619 | 347,700 | ▲ | 0.12% |
| 2024-09-06 | 5026 | トリプルアイ | 89,000 | 1.12% | 1,646 | 1,748 | 1,609 | 1,708 | 247,600 | ▲ | 0.11% |
| 2024-09-09 | 5026 | トリプルアイ | 105,500 | 1.32% | 1,603 | 1,672 | 1,580 | 1,629 | 174,800 | ▲ | 0.19% |
| 2024-09-10 | 5026 | トリプルアイ | 116,500 | 1.46% | 1,650 | 1,700 | 1,557 | 1,565 | 107,700 | ▲ | 0.13% |
| 2024-09-11 | 5026 | トリプルアイ | 103,100 | 1.29% | 1,559 | 1,615 | 1,511 | 1,573 | 103,100 | ▼ | -0.16% |
| 2024-09-12 | 5026 | トリプルアイ | 69,500 | 0.87% | 1,613 | 1,840 | 1,583 | 1,780 | 385,500 | ▼ | -0.42% |
| 2024-09-13 | 5026 | トリプルアイ | 50,900 | 0.64% | 1,835 | 1,966 | 1,777 | 1,792 | 380,900 | ▼ | -0.23% |
| 2024-09-19 | 5026 | トリプルアイ | 63,300 | 0.79% | 1,829 | 1,850 | 1,740 | 1,773 | 154,700 | ▲ | 0.15% |
| 2024-09-20 | 5026 | トリプルアイ | 67,100 | 0.84% | 1,800 | 1,820 | 1,711 | 1,759 | 113,000 | ▲ | 0.04% |
| 2024-09-26 | 5026 | トリプルアイ | 75,500 | 0.94% | 1,713 | 1,727 | 1,667 | 1,680 | 55,200 | ▲ | 0.09% |
| 2024-09-30 | 5026 | トリプルアイ | 80,100 | 1.00% | 1,670 | 1,722 | 1,634 | 1,640 | 86,200 | ▲ | 0.06% |
| 2024-10-01 | 5026 | トリプルアイ | 78,600 | 0.98% | 1,680 | 1,730 | 1,622 | 1,716 | 79,400 | ▼ | -0.02% |
| 2024-10-02 | 5026 | トリプルアイ | 105,600 | 1.32% | 1,722 | 1,722 | 1,588 | 1,591 | 171,700 | ▲ | 0.34% |
| 2024-10-03 | 5026 | トリプルアイ | 111,600 | 1.40% | 1,622 | 1,632 | 1,532 | 1,595 | 86,000 | ▲ | 0.07% |
| 2024-10-04 | 5026 | トリプルアイ | 107,100 | 1.34% | 1,585 | 1,642 | 1,568 | 1,592 | 56,500 | ▼ | -0.05% |
| 2024-10-09 | 5026 | トリプルアイ | 112,300 | 1.41% | 1,597 | 1,597 | 1,555 | 1,590 | 36,400 | ▲ | 0.06% |
| 2024-10-15 | 5026 | トリプルアイ | 144,500 | 1.73% | 1,588 | 1,700 | 1,503 | 1,541 | 531,400 | ▲ | 0.32% |
| 2024-10-16 | 5026 | トリプルアイ | 141,400 | 1.69% | 1,515 | 1,699 | 1,461 | 1,511 | 420,900 | ▼ | -0.04% |
| 2024-10-17 | 5026 | トリプルアイ | 165,400 | 1.98% | 1,490 | 1,500 | 1,414 | 1,417 | 203,700 | ▲ | 0.29% |
| 2024-10-18 | 5026 | トリプルアイ | 169,500 | 2.02% | 1,390 | 1,465 | 1,390 | 1,437 | 88,200 | ▲ | 0.04% |
| 2024-10-23 | 5026 | トリプルアイ | 159,600 | 1.91% | 1,363 | 1,375 | 1,314 | 1,314 | 79,300 | ▼ | -0.11% |
| 2024-10-24 | 5026 | トリプルアイ | 146,500 | 1.75% | 1,291 | 1,311 | 1,263 | 1,269 | 124,600 | ▼ | -0.15% |
| 2024-10-25 | 5026 | トリプルアイ | 134,400 | 1.60% | 1,253 | 1,280 | 1,243 | 1,253 | 58,400 | ▼ | -0.14% |
| 2024-10-28 | 5026 | トリプルアイ | 132,400 | 1.58% | 1,223 | 1,311 | 1,223 | 1,289 | 32,200 | ▼ | -0.02% |
| 2024-10-30 | 5026 | トリプルアイ | 145,700 | 1.74% | 1,386 | 1,429 | 1,366 | 1,390 | 102,300 | ▲ | 0.15% |
| 2024-11-07 | 5026 | トリプルアイ | 136,800 | 1.63% | 1,469 | 1,501 | 1,383 | 1,394 | 145,300 | ▼ | -0.11% |
| 2024-11-12 | 5026 | トリプルアイ | 150,800 | 1.80% | 1,534 | 1,564 | 1,446 | 1,490 | 284,900 | ▲ | 0.17% |
| 2024-11-14 | 5026 | トリプルアイ | 149,700 | 1.79% | 1,493 | 1,499 | 1,415 | 1,415 | 112,500 | ▼ | -0.01% |
| 2024-11-18 | 5026 | トリプルアイ | 140,800 | 1.68% | 1,346 | 1,375 | 1,320 | 1,350 | 63,200 | ▼ | -0.11% |
| 2024-11-21 | 5026 | トリプルアイ | 144,800 | 1.73% | 1,351 | 1,411 | 1,324 | 1,403 | 96,500 | ▲ | 0.05% |
| 2024-11-25 | 5026 | トリプルアイ | 165,400 | 1.97% | 1,411 | 1,500 | 1,372 | 1,403 | 300,000 | ▲ | 0.24% |
| 2024-11-26 | 5026 | トリプルアイ | 185,300 | 2.21% | 1,350 | 1,358 | 1,257 | 1,276 | 262,900 | ▲ | 0.24% |
| 2024-11-27 | 5026 | トリプルアイ | 175,400 | 2.09% | 1,270 | 1,291 | 1,236 | 1,291 | 85,600 | ▼ | -0.12% |
| 2024-12-02 | 5026 | トリプルアイ | 163,200 | 1.95% | 1,240 | 1,246 | 1,163 | 1,173 | 154,800 | ▼ | -0.13% |
| 2024-12-03 | 5026 | トリプルアイ | 151,400 | 1.81% | 1,190 | 1,196 | 1,147 | 1,164 | 80,600 | ▼ | -0.13% |
| 2024-12-04 | 5026 | トリプルアイ | 141,400 | 1.69% | 1,161 | 1,164 | 1,134 | 1,134 | 59,700 | ▼ | -0.12% |
| 2024-12-09 | 5026 | トリプルアイ | 133,500 | 1.59% | 1,196 | 1,263 | 1,182 | 1,246 | 90,700 | ▼ | -0.09% |
| 2024-12-10 | 5026 | トリプルアイ | 134,200 | 1.60% | 1,245 | 1,285 | 1,213 | 1,273 | 74,200 | ▲ | 0.01% |
| 2024-12-12 | 5026 | トリプルアイ | 133,600 | 1.59% | 1,234 | 1,241 | 1,194 | 1,201 | 68,900 | ▼ | -0.01% |
| 2024-12-20 | 5026 | トリプルアイ | 120,400 | 1.44% | 1,151 | 1,155 | 1,134 | 1,135 | 45,600 | ▼ | -0.15% |
| 2024-12-23 | 5026 | トリプルアイ | 113,000 | 1.35% | 1,141 | 1,154 | 1,088 | 1,102 | 83,200 | ▼ | -0.08% |
| 2024-12-24 | 5026 | トリプルアイ | 104,400 | 1.24% | 1,080 | 1,113 | 1,070 | 1,085 | 47,500 | ▼ | -0.11% |
| 2025-01-21 | 5026 | トリプルアイ | 111,400 | 1.33% | 1,225 | 1,225 | 1,140 | 1,150 | 57,200 | ▲ | 0.09% |
| 2025-01-22 | 5026 | トリプルアイ | 119,300 | 1.42% | 1,199 | 1,295 | 1,198 | 1,202 | 231,600 | ▲ | 0.08% |
| 2025-01-27 | 5026 | トリプルアイ | 116,200 | 1.38% | 1,230 | 1,275 | 1,211 | 1,212 | 76,600 | ▼ | -0.04% |
| 2025-01-29 | 5026 | トリプルアイ | 117,300 | 1.40% | 1,197 | 1,233 | 1,180 | 1,205 | 45,600 | ▲ | 0.02% |
| 2025-02-03 | 5026 | トリプルアイ | 116,400 | 1.39% | 1,150 | 1,163 | 1,122 | 1,155 | 52,600 | ▼ | -0.01% |
| 2025-02-03 | 5026 | トリプルアイ | 116,400 | 1.39% | 1,150 | 1,163 | 1,122 | 1,155 | 52,600 | ▼ | -0.01% |
| 2025-02-10 | 5026 | トリプルアイ | 106,500 | 1.27% | 1,196 | 1,245 | 1,189 | 1,235 | 55,700 | ▼ | -0.11% |
| 2025-02-10 | 5026 | トリプルアイ | 106,500 | 1.27% | 1,196 | 1,245 | 1,189 | 1,235 | 55,700 | ▼ | -0.11% |
| 2025-02-13 | 5026 | トリプルアイ | 100,300 | 1.19% | 1,241 | 1,252 | 1,231 | 1,231 | 39,200 | ▼ | -0.08% |
| 2025-02-13 | 5026 | トリプルアイ | 100,300 | 1.19% | 1,241 | 1,252 | 1,231 | 1,231 | 39,200 | ▼ | -0.08% |
| 2025-02-17 | 5026 | トリプルアイ | 87,400 | 1.04% | 1,255 | 1,350 | 1,235 | 1,284 | 126,500 | ▼ | -0.14% |
| 2025-02-19 | 5026 | トリプルアイ | 81,800 | 0.97% | 1,301 | 1,330 | 1,274 | 1,275 | 88,000 | ▼ | -0.07% |
| 2025-03-13 | 5026 | トリプルアイ | 86,400 | 1.03% | 1,152 | 1,174 | 1,123 | 1,125 | 44,500 | ▲ | 0.06% |
| 2025-03-26 | 5026 | トリプルアイ | 93,600 | 1.11% | 1,157 | 1,161 | 1,135 | 1,135 | 19,700 | ▲ | 0.08% |
| 2025-03-31 | 5026 | トリプルアイ | 101,400 | 1.21% | 1,084 | 1,096 | 1,042 | 1,054 | 54,200 | ▲ | 0.09% |
| 2025-04-01 | 5026 | トリプルアイ | 99,500 | 1.18% | 1,065 | 1,070 | 1,021 | 1,023 | 31,500 | ▼ | -0.03% |
| 2025-04-04 | 5026 | トリプルアイ | 84,800 | 1.01% | 975 | 985 | 886 | 904 | 79,700 | ▼ | -0.16% |
| 2025-04-07 | 5026 | トリプルアイ | 76,200 | 0.90% | 754 | 825 | 754 | 775 | 69,600 | ▼ | -0.1% |
| 2025-04-08 | 5026 | トリプルアイ | 71,800 | 0.85% | 820 | 876 | 820 | 876 | 36,200 | ▼ | -0.05% |
| 2025-04-10 | 5026 | トリプルアイ | 64,800 | 0.77% | 961 | 961 | 905 | 934 | 45,500 | ▼ | -0.07% |
| 2025-04-11 | 5026 | トリプルアイ | 70,500 | 0.84% | 964 | 1,021 | 942 | 1,021 | 47,200 | ▲ | 0.06% |
| 2025-04-14 | 5026 | トリプルアイ | 81,400 | 0.97% | 1,042 | 1,130 | 946 | 954 | 209,700 | ▲ | 0.13% |
| 2025-04-18 | 5026 | トリプルアイ | 72,300 | 0.86% | 967 | 986 | 953 | 984 | 19,600 | ▼ | -0.1% |
| 2025-04-21 | 5026 | トリプルアイ | 66,300 | 0.79% | 988 | 1,009 | 971 | 980 | 25,800 | ▼ | -0.06% |
| 2025-04-25 | 5026 | トリプルアイ | 58,000 | 0.69% | 971 | 1,041 | 966 | 1,001 | 72,300 | ▼ | -0.1% |
| 2025-05-07 | 5026 | トリプルアイ | 48,900 | 0.58% | 1,004 | 1,041 | 990 | 1,001 | 50,500 | ▼ | -0.1% |
| 2025-05-16 | 5026 | トリプルアイ | 41,200 | 0.49% | 979 | 997 | 979 | 986 | 12,500 | ▼ | -0.08% |
| 2025-05-14 | 5027 | エニマインド | 310,400 | 0.51% | 920 | 949 | 906 | 916 | 1,011,100 | ▲ | 0.1% |
| 2025-05-19 | 5027 | エニマインド | 388,000 | 0.64% | 555 | 556 | 488 | 520 | 14,174,000 | ▲ | 0.13% |
| 2025-05-21 | 5027 | エニマインド | 230,400 | 0.38% | 519 | 579 | 516 | 553 | 5,588,800 | ▼ | -0.26% |
| 2025-05-23 | 5027 | エニマインド | 336,800 | 0.55% | 577 | 598 | 562 | 566 | 1,759,400 | ▲ | 0.07% |
| 2025-05-26 | 5027 | エニマインド | 464,700 | 0.76% | 576 | 643 | 575 | 607 | 2,572,200 | ▲ | 0.2% |
| 2025-05-27 | 5027 | エニマインド | 615,600 | 1.01% | 600 | 615 | 583 | 588 | 1,659,100 | ▲ | 0.25% |
| 2025-05-29 | 5027 | エニマインド | 514,700 | 0.85% | 581 | 597 | 566 | 573 | 1,495,300 | ▼ | -0.16% |
| 2025-05-30 | 5027 | エニマインド | 436,700 | 0.72% | 573 | 595 | 568 | 592 | 988,200 | ▼ | -0.13% |
| 2025-06-02 | 5027 | エニマインド | 420,000 | 0.69% | 590 | 617 | 564 | 574 | 2,186,100 | ▼ | -0.03% |
| 2025-06-04 | 5027 | エニマインド | 423,900 | 0.70% | 595 | 599 | 578 | 582 | 805,500 | ▲ | 0.01% |
| 2024-03-07 | 5028 | セカンドＸ | 60,400 | 0.71% | 812 | 844 | 752 | 757 | 424,000 | ▲ | 0.21% |
| 2024-03-08 | 5028 | セカンドＸ | 54,700 | 0.65% | 742 | 755 | 675 | 684 | 454,200 | ▼ | -0.05% |
| 2024-03-11 | 5028 | セカンドＸ | 49,900 | 0.59% | 664 | 684 | 621 | 639 | 255,500 | ▼ | -0.06% |
| 2024-03-12 | 5028 | セカンドＸ | 63,300 | 0.75% | 636 | 653 | 612 | 635 | 213,100 | ▲ | 0.16% |
| 2024-03-13 | 5028 | セカンドＸ | 56,400 | 0.67% | 665 | 665 | 595 | 610 | 227,700 | ▼ | -0.07% |
| 2024-03-19 | 5028 | セカンドＸ | 49,500 | 0.58% | 639 | 664 | 628 | 661 | 78,600 | ▼ | -0.09% |
| 2024-03-21 | 5028 | セカンドＸ | 40,400 | 0.47% | 681 | 689 | 650 | 654 | 99,500 | ▼ | -0.1% |
| 2024-03-04 | 5031 | モイ | 292,400 | 2.09% | 273 | 286 | 265 | 282 | 255,400 | ▼ | -0.08% |
| 2024-03-05 | 5031 | モイ | 312,600 | 2.23% | 287 | 325 | 273 | 305 | 639,400 | ▲ | 0.14% |
| 2024-03-07 | 5031 | モイ | 302,300 | 2.16% | 305 | 305 | 290 | 297 | 157,000 | ▼ | -0.06% |
| 2024-03-13 | 5031 | モイ | 318,800 | 2.28% | 300 | 326 | 286 | 317 | 1,212,200 | ▲ | 0.11% |
| 2024-03-14 | 5031 | モイ | 330,100 | 2.36% | 270 | 277 | 260 | 264 | 758,000 | ▲ | 0.08% |
| 2024-03-18 | 5031 | モイ | 313,100 | 2.24% | 239 | 266 | 239 | 251 | 337,500 | ▼ | -0.11% |
| 2024-03-19 | 5031 | モイ | 301,700 | 2.16% | 254 | 254 | 246 | 250 | 107,200 | ▼ | -0.08% |
| 2024-03-25 | 5031 | モイ | 288,700 | 2.06% | 245 | 250 | 245 | 250 | 32,700 | ▼ | -0.1% |
| 2024-03-27 | 5031 | モイ | 278,600 | 1.99% | 242 | 243 | 234 | 234 | 170,200 | ▼ | -0.07% |
| 2024-04-01 | 5031 | モイ | 279,500 | 2.00% | 242 | 242 | 235 | 236 | 66,500 | ▲ | 0.01% |
| 2024-04-09 | 5031 | モイ | 271,600 | 1.94% | 239 | 250 | 236 | 246 | 132,500 | ▼ | -0.06% |
| 2024-04-10 | 5031 | モイ | 256,300 | 1.83% | 246 | 248 | 240 | 242 | 54,500 | ▼ | -0.1% |
| 2024-04-12 | 5031 | モイ | 247,000 | 1.76% | 241 | 247 | 241 | 246 | 48,400 | ▼ | -0.07% |
| 2024-04-17 | 5031 | モイ | 237,200 | 1.69% | 243 | 244 | 235 | 238 | 33,700 | ▼ | -0.07% |
| 2024-04-22 | 5031 | モイ | 219,100 | 1.56% | 239 | 242 | 236 | 241 | 29,300 | ▼ | -0.12% |
| 2024-04-24 | 5031 | モイ | 206,200 | 1.47% | 248 | 248 | 245 | 247 | 20,900 | ▼ | -0.09% |
| 2024-04-30 | 5031 | モイ | 190,600 | 1.36% | 248 | 250 | 243 | 250 | 23,800 | ▼ | -0.1% |
| 2024-05-02 | 5031 | モイ | 176,100 | 1.26% | 244 | 247 | 242 | 245 | 22,700 | ▼ | -0.1% |
| 2024-05-08 | 5031 | モイ | 154,500 | 1.10% | 245 | 253 | 245 | 253 | 71,700 | ▼ | -0.15% |
| 2024-05-09 | 5031 | モイ | 143,900 | 1.03% | 253 | 255 | 250 | 253 | 28,200 | ▼ | -0.07% |
| 2024-05-10 | 5031 | モイ | 133,700 | 0.95% | 254 | 254 | 250 | 253 | 34,000 | ▼ | -0.08% |
| 2024-05-13 | 5031 | モイ | 106,400 | 0.76% | 253 | 264 | 251 | 259 | 98,900 | ▼ | -0.18% |
| 2024-05-14 | 5031 | モイ | 95,600 | 0.68% | 256 | 265 | 256 | 261 | 38,100 | ▼ | -0.07% |
| 2024-05-20 | 5031 | モイ | 83,500 | 0.59% | 256 | 262 | 256 | 262 | 16,300 | ▼ | -0.09% |
| 2024-06-10 | 5031 | モイ | 66,500 | 0.47% | 259 | 264 | 259 | 264 | 25,800 | ▼ | -0.12% |
| 2024-03-01 | 5032 | エニーカラー | 1,807,045 | 2.86% | 3,270 | 3,270 | 3,170 | 3,190 | 1,073,400 | ▼ | -0.14% |
| 2024-03-07 | 5032 | エニーカラー | 1,671,345 | 2.64% | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | ▼ | -0.21% |
| 2024-03-13 | 5032 | エニーカラー | 1,814,745 | 2.87% | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | ▲ | 0.23% |
| 2024-03-14 | 5032 | エニーカラー | 1,910,645 | 3.02% | 3,105 | 3,175 | 3,070 | 3,140 | 1,342,200 | ▲ | 0.14% |
| 2024-03-15 | 5032 | エニーカラー | 2,068,245 | 3.27% | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | ▲ | 0.25% |
| 2024-03-18 | 5032 | エニーカラー | 2,192,745 | 3.47% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▲ | 0.2% |
| 2024-03-19 | 5032 | エニーカラー | 2,066,345 | 3.27% | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | ▼ | -0.2% |
| 2024-03-21 | 5032 | エニーカラー | 1,993,245 | 3.15% | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | ▼ | -0.12% |
| 2024-03-22 | 5032 | エニーカラー | 1,951,245 | 3.08% | 2,680 | 2,710 | 2,645 | 2,702 | 1,263,000 | ▼ | -0.06% |
| 2024-03-27 | 5032 | エニーカラー | 1,814,645 | 2.87% | 2,560 | 2,623 | 2,512 | 2,578 | 720,400 | ▼ | -0.2% |
| 2024-03-28 | 5032 | エニーカラー | 1,759,645 | 2.78% | 2,588 | 2,625 | 2,553 | 2,594 | 637,300 | ▼ | -0.09% |
| 2024-04-01 | 5032 | エニーカラー | 1,866,345 | 2.95% | 2,559 | 2,575 | 2,508 | 2,510 | 596,600 | ▲ | 0.17% |
| 2024-04-02 | 5032 | エニーカラー | 1,927,145 | 3.05% | 2,501 | 2,505 | 2,415 | 2,427 | 906,000 | ▲ | 0.09% |
| 2024-04-03 | 5032 | エニーカラー | 1,888,445 | 2.98% | 2,398 | 2,457 | 2,348 | 2,385 | 805,500 | ▼ | -0.06% |
| 2024-04-05 | 5032 | エニーカラー | 1,827,745 | 2.89% | 2,440 | 2,490 | 2,414 | 2,484 | 745,800 | ▼ | -0.08% |
| 2024-04-08 | 5032 | エニーカラー | 1,905,145 | 3.01% | 2,510 | 2,567 | 2,502 | 2,547 | 911,800 | ▲ | 0.11% |
| 2024-04-09 | 5032 | エニーカラー | 1,857,345 | 2.93% | 2,515 | 2,549 | 2,463 | 2,470 | 665,500 | ▼ | -0.07% |
| 2024-04-12 | 5032 | エニーカラー | 2,025,945 | 3.20% | 2,402 | 2,444 | 2,323 | 2,323 | 975,900 | ▲ | 0.27% |
| 2024-04-17 | 5032 | エニーカラー | 2,090,045 | 3.30% | 2,294 | 2,340 | 2,252 | 2,314 | 606,100 | ▲ | 0.09% |
| 2024-04-18 | 5032 | エニーカラー | 2,055,945 | 3.25% | 2,274 | 2,397 | 2,254 | 2,354 | 795,000 | ▼ | -0.04% |
| 2024-04-23 | 5032 | エニーカラー | 1,969,745 | 3.11% | 2,226 | 2,262 | 2,156 | 2,192 | 804,500 | ▼ | -0.14% |
| 2024-04-24 | 5032 | エニーカラー | 1,924,569 | 3.04% | 2,208 | 2,232 | 2,170 | 2,182 | 510,100 | ▼ | -0.06% |
| 2024-04-26 | 5032 | エニーカラー | 1,979,169 | 3.13% | 2,147 | 2,206 | 2,126 | 2,185 | 1,127,100 | ▲ | 0.08% |
| 2024-04-30 | 5032 | エニーカラー | 1,921,769 | 3.03% | 2,182 | 2,207 | 2,140 | 2,195 | 657,000 | ▼ | -0.1% |
| 2024-05-02 | 5032 | エニーカラー | 1,874,969 | 2.96% | 2,230 | 2,230 | 2,175 | 2,214 | 610,600 | ▼ | -0.06% |
| 2024-05-07 | 5032 | エニーカラー | 1,823,569 | 2.88% | 2,200 | 2,266 | 2,179 | 2,244 | 484,500 | ▼ | -0.08% |
| 2024-05-10 | 5032 | エニーカラー | 1,740,569 | 2.75% | 2,322 | 2,344 | 2,277 | 2,326 | 510,700 | ▼ | -0.12% |
| 2024-05-14 | 5032 | エニーカラー | 1,691,669 | 2.67% | 2,380 | 2,445 | 2,358 | 2,365 | 861,000 | ▼ | -0.08% |
| 2024-05-15 | 5032 | エニーカラー | 1,711,569 | 2.70% | 2,356 | 2,359 | 2,230 | 2,230 | 721,600 | ▲ | 0.03% |
| 2024-05-22 | 5032 | エニーカラー | 1,808,369 | 2.86% | 2,234 | 2,265 | 2,218 | 2,227 | 285,500 | ▲ | 0.15% |
| 2024-05-23 | 5032 | エニーカラー | 1,839,769 | 2.90% | 2,231 | 2,257 | 2,216 | 2,228 | 252,100 | ▲ | 0.04% |
| 2024-05-24 | 5032 | エニーカラー | 1,919,469 | 3.03% | 2,218 | 2,224 | 2,120 | 2,136 | 615,600 | ▲ | 0.12% |
| 2024-05-31 | 5032 | エニーカラー | 1,876,177 | 2.96% | 2,100 | 2,164 | 2,093 | 2,164 | 555,500 | ▼ | -0.06% |
| 2024-06-05 | 5032 | エニーカラー | 1,828,377 | 2.89% | 2,230 | 2,264 | 2,195 | 2,224 | 543,700 | ▼ | -0.06% |
| 2024-06-06 | 5032 | エニーカラー | 1,883,977 | 2.97% | 2,225 | 2,255 | 2,173 | 2,209 | 934,000 | ▲ | 0.08% |
| 2024-06-10 | 5032 | エニーカラー | 1,901,977 | 3.00% | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 | ▲ | 0.02% |
| 2024-06-12 | 5032 | エニーカラー | 2,110,577 | 3.33% | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 | ▲ | 0.33% |
| 2024-06-13 | 5032 | エニーカラー | 1,809,877 | 2.86% | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | ▼ | -0.47% |
| 2024-06-14 | 5032 | エニーカラー | 1,573,177 | 2.48% | 2,834 | 2,929 | 2,708 | 2,842 | 6,605,500 | ▼ | -0.37% |
| 2024-06-17 | 5032 | エニーカラー | 1,467,784 | 2.32% | 2,831 | 2,913 | 2,775 | 2,812 | 2,176,300 | ▼ | -0.16% |
| 2024-06-18 | 5032 | エニーカラー | 1,438,584 | 2.27% | 2,808 | 2,865 | 2,776 | 2,808 | 1,371,500 | ▼ | -0.04% |
| 2024-06-19 | 5032 | エニーカラー | 1,493,584 | 2.36% | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 | ▲ | 0.08% |
| 2024-06-21 | 5032 | エニーカラー | 1,453,086 | 2.29% | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 | ▼ | -0.06% |
| 2024-06-25 | 5032 | エニーカラー | 1,350,586 | 2.13% | 2,736 | 2,801 | 2,721 | 2,766 | 626,200 | ▼ | -0.16% |
| 2024-06-26 | 5032 | エニーカラー | 1,312,702 | 2.07% | 2,774 | 2,806 | 2,728 | 2,789 | 1,010,800 | ▼ | -0.06% |
| 2024-06-27 | 5032 | エニーカラー | 1,263,402 | 1.99% | 2,760 | 2,833 | 2,748 | 2,805 | 899,200 | ▼ | -0.07% |
| 2024-07-05 | 5032 | エニーカラー | 1,122,902 | 1.77% | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | ▼ | -0.21% |
| 2024-07-05 | 5032 | エニーカラー | 1,122,902 | 1.77% | 2,450 | 2,569 | 2,423 | 2,541 | 1,684,600 | ▼ | -0.21% |
| 2024-07-08 | 5032 | エニーカラー | 1,064,302 | 1.68% | 2,545 | 2,559 | 2,506 | 2,522 | 681,200 | ▼ | -0.09% |
| 2024-07-09 | 5032 | エニーカラー | 1,079,702 | 1.70% | 2,510 | 2,556 | 2,494 | 2,534 | 518,200 | ▲ | 0.02% |
| 2024-07-18 | 5032 | エニーカラー | 1,069,502 | 1.69% | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 | ▼ | -0.01% |
| 2024-07-22 | 5032 | エニーカラー | 1,015,002 | 1.58% | 2,545 | 2,551 | 2,465 | 2,490 | 452,600 | ▼ | -0.1% |
| 2024-07-24 | 5032 | エニーカラー | 984,202 | 1.62% | 2,595 | 2,613 | 2,538 | 2,546 | 559,400 | ▲ | 0.04% |
| 2024-07-26 | 5032 | エニーカラー | 952,802 | 1.57% | 2,510 | 2,590 | 2,510 | 2,513 | 368,800 | ▼ | -0.05% |
| 2024-07-31 | 5032 | エニーカラー | 972,902 | 1.60% | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 | ▲ | 0.03% |
| 2024-08-01 | 5032 | エニーカラー | 930,302 | 1.53% | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 | ▼ | -0.07% |
| 2024-08-05 | 5032 | エニーカラー | 893,402 | 1.47% | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | ▼ | -0.06% |
| 2024-08-06 | 5032 | エニーカラー | 820,102 | 1.35% | 2,091 | 2,224 | 2,091 | 2,180 | 964,600 | ▼ | -0.11% |
| 2024-08-07 | 5032 | エニーカラー | 777,002 | 1.28% | 2,130 | 2,274 | 2,112 | 2,217 | 690,500 | ▼ | -0.07% |
| 2024-08-09 | 5032 | エニーカラー | 718,202 | 1.18% | 2,270 | 2,270 | 2,161 | 2,204 | 631,900 | ▼ | -0.1% |
| 2024-08-14 | 5032 | エニーカラー | 635,702 | 1.05% | 2,288 | 2,288 | 2,233 | 2,264 | 481,900 | ▼ | -0.12% |
| 2024-08-16 | 5032 | エニーカラー | 684,702 | 1.13% | 2,280 | 2,311 | 2,261 | 2,295 | 561,300 | ▲ | 0.07% |
| 2024-08-20 | 5032 | エニーカラー | 650,702 | 1.07% | 2,275 | 2,427 | 2,260 | 2,424 | 1,011,800 | ▼ | -0.05% |
| 2024-08-21 | 5032 | エニーカラー | 1,127,802 | 1.85% | 2,396 | 2,432 | 2,376 | 2,405 | 500,600 | ▲ | 0.78% |
| 2024-08-23 | 5032 | エニーカラー | 619,402 | 1.02% | 2,445 | 2,490 | 2,410 | 2,488 | 394,400 | ▼ | -0.83% |
| 2024-09-04 | 5032 | エニーカラー | 620,054 | 1.02% | 2,477 | 2,522 | 2,452 | 2,474 | 511,900 | ▲ | 0.06% |
| 2024-09-06 | 5032 | エニーカラー | 746,954 | 1.23% | 2,410 | 2,433 | 2,308 | 2,323 | 708,600 | ▲ | 0.2% |
| 2024-09-09 | 5032 | エニーカラー | 1,062,954 | 1.75% | 2,250 | 2,288 | 2,240 | 2,282 | 651,100 | ▲ | 0.52% |
| 2024-09-10 | 5032 | エニーカラー | 1,118,754 | 1.84% | 2,312 | 2,351 | 2,287 | 2,311 | 606,800 | ▲ | 0.09% |
| 2024-09-11 | 5032 | エニーカラー | 1,222,054 | 2.01% | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | ▲ | 0.16% |
| 2024-09-12 | 5032 | エニーカラー | 1,183,654 | 1.95% | 2,305 | 2,530 | 2,290 | 2,397 | 4,000,800 | ▼ | -0.05% |
| 2024-09-17 | 5032 | エニーカラー | 1,304,954 | 2.15% | 2,516 | 2,519 | 2,340 | 2,390 | 1,274,900 | ▲ | 0.19% |
| 2024-09-26 | 5032 | エニーカラー | 1,259,554 | 2.07% | 2,468 | 2,628 | 2,462 | 2,594 | 1,194,600 | ▼ | -0.08% |
| 2024-09-27 | 5032 | エニーカラー | 1,295,954 | 2.13% | 2,583 | 2,587 | 2,523 | 2,558 | 676,600 | ▲ | 0.06% |
| 2024-10-02 | 5032 | エニーカラー | 1,365,854 | 2.25% | 2,450 | 2,474 | 2,387 | 2,390 | 632,000 | ▲ | 0.12% |
| 2024-10-08 | 5032 | エニーカラー | 1,333,554 | 2.19% | 2,400 | 2,406 | 2,356 | 2,371 | 307,900 | ▼ | -0.06% |
| 2024-10-16 | 5032 | エニーカラー | 1,252,254 | 2.06% | 2,285 | 2,285 | 2,256 | 2,256 | 426,600 | ▼ | -0.12% |
| 2024-10-21 | 5032 | エニーカラー | 1,171,654 | 1.93% | 2,204 | 2,255 | 2,186 | 2,249 | 677,700 | ▼ | -0.13% |
| 2024-10-22 | 5032 | エニーカラー | 1,129,354 | 1.86% | 2,243 | 2,253 | 2,181 | 2,215 | 597,500 | ▼ | -0.06% |
| 2024-10-24 | 5032 | エニーカラー | 1,079,754 | 1.77% | 2,155 | 2,162 | 2,115 | 2,140 | 467,200 | ▼ | -0.09% |
| 2024-10-29 | 5032 | エニーカラー | 1,027,454 | 1.69% | 2,186 | 2,207 | 2,158 | 2,169 | 747,000 | ▼ | -0.08% |
| 2024-10-30 | 5032 | エニーカラー | 1,095,254 | 1.80% | 2,170 | 2,176 | 2,120 | 2,153 | 834,600 | ▲ | 0.11% |
| 2024-10-31 | 5032 | エニーカラー | 1,074,554 | 1.77% | 2,136 | 2,184 | 2,114 | 2,175 | 458,200 | ▼ | -0.03% |
| 2024-11-05 | 5032 | エニーカラー | 1,096,554 | 1.80% | 2,162 | 2,219 | 2,158 | 2,198 | 430,600 | ▲ | 0.03% |
| 2024-11-13 | 5032 | エニーカラー | 1,189,054 | 1.95% | 2,181 | 2,237 | 2,141 | 2,145 | 632,600 | ▲ | 0.14% |
| 2024-11-28 | 5032 | エニーカラー | 1,237,878 | 2.03% | 2,162 | 2,168 | 2,126 | 2,130 | 445,500 | ▲ | 0.07% |
| 2024-12-02 | 5032 | エニーカラー | 1,297,678 | 2.13% | 2,139 | 2,139 | 2,058 | 2,092 | 776,000 | ▲ | 0.1% |
| 2024-12-05 | 5032 | エニーカラー | 1,261,577 | 2.07% | 2,072 | 2,115 | 2,066 | 2,091 | 537,600 | ▼ | -0.06% |
| 2024-12-11 | 5032 | エニーカラー | 1,205,377 | 1.98% | 2,278 | 2,329 | 2,240 | 2,329 | 1,719,800 | ▼ | -0.08% |
| 2024-12-13 | 5032 | エニーカラー | 1,432,377 | 2.35% | 2,377 | 2,670 | 2,377 | 2,654 | 5,147,800 | ▲ | 0.37% |
| 2024-12-16 | 5032 | エニーカラー | 1,355,977 | 2.23% | 2,684 | 2,796 | 2,607 | 2,796 | 4,343,200 | ▼ | -0.12% |
| 2024-12-18 | 5032 | エニーカラー | 1,222,477 | 2.01% | 2,800 | 2,945 | 2,800 | 2,900 | 3,928,700 | ▼ | -0.22% |
| 2024-12-19 | 5032 | エニーカラー | 1,169,677 | 1.92% | 2,860 | 2,957 | 2,858 | 2,950 | 2,349,400 | ▼ | -0.08% |
| 2024-12-20 | 5032 | エニーカラー | 1,075,477 | 1.77% | 2,920 | 2,956 | 2,851 | 2,856 | 2,014,900 | ▼ | -0.14% |
| 2024-12-26 | 5032 | エニーカラー | 988,377 | 1.62% | 2,877 | 2,886 | 2,815 | 2,833 | 1,187,100 | ▼ | -0.14% |
| 2024-12-27 | 5032 | エニーカラー | 951,977 | 1.56% | 2,845 | 2,901 | 2,840 | 2,849 | 1,053,200 | ▼ | -0.06% |
| 2024-12-30 | 5032 | エニーカラー | 879,477 | 1.44% | 2,830 | 2,855 | 2,802 | 2,816 | 795,500 | ▼ | -0.12% |
| 2025-01-07 | 5032 | エニーカラー | 804,977 | 1.32% | 2,719 | 2,732 | 2,660 | 2,680 | 1,031,000 | ▼ | -0.11% |
| 2025-01-16 | 5032 | エニーカラー | 864,077 | 1.42% | 2,807 | 2,853 | 2,741 | 2,749 | 889,800 | ▲ | 0.09% |
| 2025-01-21 | 5032 | エニーカラー | 926,177 | 1.52% | 2,791 | 2,886 | 2,747 | 2,884 | 1,185,700 | ▲ | 0.1% |
| 2025-02-03 | 5032 | エニーカラー | 880,577 | 1.44% | 3,155 | 3,220 | 3,115 | 3,180 | 594,200 | ▼ | -0.08% |
| 2025-02-03 | 5032 | エニーカラー | 880,577 | 1.44% | 3,155 | 3,220 | 3,115 | 3,180 | 594,200 | ▼ | -0.08% |
| 2025-02-04 | 5032 | エニーカラー | 846,077 | 1.39% | 3,180 | 3,280 | 3,175 | 3,220 | 706,700 | ▼ | -0.05% |
| 2025-02-04 | 5032 | エニーカラー | 846,077 | 1.39% | 3,180 | 3,280 | 3,175 | 3,220 | 706,700 | ▼ | -0.05% |
| 2025-02-06 | 5032 | エニーカラー | 773,577 | 1.27% | 3,265 | 3,370 | 3,250 | 3,370 | 646,200 | ▼ | -0.11% |
| 2025-02-06 | 5032 | エニーカラー | 773,577 | 1.27% | 3,265 | 3,370 | 3,250 | 3,370 | 646,200 | ▼ | -0.11% |
| 2025-02-10 | 5032 | エニーカラー | 729,577 | 1.19% | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 | ▼ | -0.08% |
| 2025-02-10 | 5032 | エニーカラー | 729,577 | 1.19% | 3,320 | 3,550 | 3,310 | 3,535 | 1,346,500 | ▼ | -0.08% |
| 2025-02-12 | 5032 | エニーカラー | 615,677 | 1.01% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▼ | -0.17% |
| 2025-02-12 | 5032 | エニーカラー | 615,677 | 1.01% | 3,550 | 3,570 | 3,425 | 3,425 | 1,206,200 | ▼ | -0.17% |
| 2025-02-13 | 5032 | エニーカラー | 514,077 | 0.84% | 3,375 | 3,425 | 3,290 | 3,340 | 1,192,300 | ▼ | -0.17% |
| 2025-02-13 | 5032 | エニーカラー | 514,077 | 0.84% | 3,375 | 3,425 | 3,290 | 3,340 | 1,192,300 | ▼ | -0.17% |
| 2025-02-14 | 5032 | エニーカラー | 455,777 | 0.74% | 3,410 | 3,415 | 3,290 | 3,320 | 789,100 | ▼ | -0.09% |
| 2025-02-17 | 5032 | エニーカラー | 361,877 | 0.59% | 3,270 | 3,320 | 3,235 | 3,240 | 1,007,200 | ▼ | -0.15% |
| 2025-02-19 | 5032 | エニーカラー | 298,777 | 0.49% | 3,255 | 3,275 | 3,190 | 3,215 | 641,700 | ▼ | -0.09% |
| 2024-03-05 | 5033 | ヌーラボ | 38,400 | 0.59% | 1,555 | 1,725 | 1,540 | 1,718 | 700,600 | ▲ | 0.18% |
| 2024-03-06 | 5033 | ヌーラボ | 17,800 | 0.27% | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | ▼ | -0.31% |
| 2024-04-04 | 5034 | ウネリー | 18,800 | 0.50% | 2,809 | 2,809 | 2,713 | 2,758 | 25,300 | ▲ | 0.08% |
| 2024-04-09 | 5034 | ウネリー | 23,000 | 0.61% | 2,723 | 2,723 | 2,611 | 2,632 | 19,500 | ▲ | 0.1% |
| 2024-04-10 | 5034 | ウネリー | 20,700 | 0.55% | 2,607 | 2,691 | 2,603 | 2,629 | 17,400 | ▼ | -0.05% |
| 2024-04-12 | 5034 | ウネリー | 18,200 | 0.48% | 2,582 | 2,624 | 2,572 | 2,585 | 8,700 | ▼ | -0.07% |
| 2024-04-26 | 5034 | ウネリー | 18,700 | 0.50% | 2,433 | 2,510 | 2,433 | 2,510 | 4,100 | ▲ | 0.02% |
| 2024-05-24 | 5034 | ウネリー | 18,300 | 0.48% | 2,742 | 2,753 | 2,670 | 2,680 | 15,400 | ▼ | -0.02% |
| 2024-07-02 | 5034 | ウネリー | 19,000 | 0.50% | 2,952 | 2,952 | 2,735 | 2,800 | 72,700 | ▲ | 0.15% |
| 2024-07-03 | 5034 | ウネリー | 18,200 | 0.48% | 2,850 | 2,870 | 2,780 | 2,807 | 29,900 | ▼ | -0.02% |
| 2024-08-15 | 5034 | ウネリー | 25,900 | 0.69% | 2,290 | 2,321 | 2,160 | 2,200 | 214,500 | ▲ | 0.24% |
| 2024-08-16 | 5034 | ウネリー | 27,000 | 0.72% | 2,227 | 2,239 | 2,127 | 2,165 | 91,100 | ▲ | 0.03% |
| 2024-08-26 | 5034 | ウネリー | 25,400 | 0.67% | 2,135 | 2,323 | 2,102 | 2,241 | 89,400 | ▼ | -0.04% |
| 2024-08-30 | 5034 | ウネリー | 18,200 | 0.48% | 2,310 | 2,379 | 2,310 | 2,379 | 30,500 | ▼ | -0.1% |
| 2024-09-04 | 5034 | ウネリー | 20,300 | 0.54% | 2,360 | 2,404 | 2,282 | 2,330 | 46,200 | ▲ | 0.06% |
| 2024-10-01 | 5034 | ウネリー | 18,500 | 0.49% | 2,085 | 2,120 | 2,040 | 2,107 | 14,700 | ▼ | -0.05% |
| 2024-10-02 | 5034 | ウネリー | 19,100 | 0.51% | 2,100 | 2,100 | 2,009 | 2,019 | 28,300 | ▲ | 0.02% |
| 2024-10-03 | 5034 | ウネリー | 18,700 | 0.49% | 2,069 | 2,181 | 2,050 | 2,181 | 32,800 | ▼ | -0.02% |
| 2024-10-07 | 5034 | ウネリー | 19,400 | 0.51% | 2,251 | 2,270 | 2,131 | 2,142 | 20,700 | ▲ | 0.02% |
| 2024-10-23 | 5034 | ウネリー | 25,700 | 0.68% | 2,081 | 2,081 | 1,980 | 2,005 | 40,800 | ▲ | 0.17% |
| 2024-11-14 | 5034 | ウネリー | 30,600 | 0.81% | 1,999 | 2,249 | 1,907 | 2,162 | 90,500 | ▲ | 0.13% |
| 2024-11-15 | 5034 | ウネリー | 29,300 | 0.78% | 2,200 | 2,210 | 2,025 | 2,035 | 59,400 | ▼ | -0.03% |
| 2024-11-20 | 5034 | ウネリー | 24,600 | 0.65% | 2,160 | 2,250 | 2,151 | 2,239 | 23,400 | ▼ | -0.13% |
| 2024-11-29 | 5034 | ウネリー | 19,200 | 0.51% | 2,300 | 2,354 | 2,284 | 2,291 | 33,900 | ▼ | -0.14% |
| 2024-12-19 | 5034 | ウネリー | 23,600 | 0.62% | 1,894 | 1,903 | 1,858 | 1,859 | 36,300 | ▲ | 0.1% |
| 2024-12-24 | 5034 | ウネリー | 22,300 | 0.59% | 1,893 | 1,965 | 1,878 | 1,961 | 22,700 | ▼ | -0.03% |
| 2024-12-26 | 5034 | ウネリー | 23,000 | 0.61% | 1,967 | 1,994 | 1,957 | 1,966 | 17,600 | ▲ | 0.02% |
| 2025-01-06 | 5034 | ウネリー | 22,400 | 0.59% | 2,047 | 2,070 | 2,000 | 2,000 | 14,300 | ▼ | -0.02% |
| 2025-01-28 | 5034 | ウネリー | 17,500 | 0.46% | 1,888 | 2,065 | 1,888 | 2,020 | 31,700 | ▼ | -0.12% |
| 2025-03-03 | 5034 | ウネリー | 19,300 | 0.51% | 1,940 | 1,945 | 1,880 | 1,881 | 33,900 | ▲ | 0.1% |
| 2025-03-05 | 5034 | ウネリー | 23,100 | 0.61% | 1,823 | 1,831 | 1,780 | 1,780 | 65,300 | ▲ | 0.09% |
| 2025-03-07 | 5034 | ウネリー | 26,900 | 0.71% | 1,778 | 1,780 | 1,720 | 1,722 | 47,200 | ▲ | 0.09% |
| 2025-03-11 | 5034 | ウネリー | 31,300 | 0.83% | 1,723 | 1,723 | 1,658 | 1,719 | 31,200 | ▲ | 0.12% |
| 2025-03-25 | 5034 | ウネリー | 30,100 | 0.79% | 1,770 | 1,800 | 1,753 | 1,798 | 11,800 | ▼ | -0.03% |
| 2025-04-03 | 5034 | ウネリー | 26,200 | 0.69% | 1,759 | 1,841 | 1,750 | 1,804 | 20,600 | ▼ | -0.1% |
| 2025-04-07 | 5034 | ウネリー | 19,900 | 0.52% | 1,346 | 1,478 | 1,334 | 1,436 | 43,000 | ▼ | -0.16% |
| 2025-04-08 | 5034 | ウネリー | 11,500 | 0.30% | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 | ▼ | -0.22% |
| 2025-03-13 | 5035 | ＨＯＵＳＥＩ | 49,800 | 0.70% | 572 | 616 | 517 | 533 | 1,292,900 | ▲ | 0.23% |
| 2025-03-14 | 5035 | ＨＯＵＳＥＩ | 60,600 | 0.85% | 563 | 633 | 552 | 633 | 1,025,500 | ▲ | 0.15% |
| 2025-03-17 | 5035 | ＨＯＵＳＥＩ | 83,300 | 1.17% | 648 | 675 | 593 | 609 | 1,763,400 | ▲ | 0.31% |
| 2025-03-19 | 5035 | ＨＯＵＳＥＩ | 59,200 | 0.83% | 570 | 574 | 553 | 561 | 147,400 | ▼ | -0.34% |
| 2025-03-24 | 5035 | ＨＯＵＳＥＩ | 78,200 | 1.10% | 569 | 626 | 560 | 593 | 718,800 | ▲ | 0.27% |
| 2025-03-25 | 5035 | ＨＯＵＳＥＩ | 86,900 | 1.22% | 593 | 661 | 574 | 604 | 1,262,600 | ▲ | 0.11% |
| 2025-03-28 | 5035 | ＨＯＵＳＥＩ | 92,700 | 1.30% | 569 | 577 | 563 | 563 | 59,500 | ▲ | 0.08% |
| 2025-04-04 | 5035 | ＨＯＵＳＥＩ | 86,300 | 1.21% | 506 | 515 | 478 | 495 | 138,900 | ▼ | -0.09% |
| 2025-04-07 | 5035 | ＨＯＵＳＥＩ | 72,600 | 1.02% | 433 | 440 | 415 | 415 | 194,800 | ▼ | -0.18% |
| 2025-04-08 | 5035 | ＨＯＵＳＥＩ | 66,000 | 0.93% | 434 | 481 | 434 | 476 | 86,500 | ▼ | -0.08% |
| 2025-04-21 | 5035 | ＨＯＵＳＥＩ | 63,000 | 0.88% | 504 | 511 | 497 | 497 | 16,200 | ▼ | -0.05% |
| 2025-04-24 | 5035 | ＨＯＵＳＥＩ | 56,400 | 0.79% | 523 | 526 | 517 | 526 | 37,100 | ▼ | -0.08% |
| 2025-05-01 | 5035 | ＨＯＵＳＥＩ | 49,500 | 0.69% | 530 | 530 | 521 | 523 | 19,400 | ▼ | -0.1% |
| 2025-05-09 | 5035 | ＨＯＵＳＥＩ | 36,900 | 0.52% | 527 | 540 | 527 | 538 | 32,000 | ▼ | -0.16% |
| 2025-05-15 | 5035 | ＨＯＵＳＥＩ | 43,100 | 0.60% | 481 | 509 | 480 | 508 | 38,900 | ▲ | 0.07% |
| 2024-08-15 | 5038 | ｅＷｅＬＬ | 79,900 | 0.53% | 1,495 | 1,580 | 1,455 | 1,569 | 185,800 | ▲ | 0.12% |
| 2024-08-26 | 5038 | ｅＷｅＬＬ | 74,000 | 0.49% | 1,559 | 1,639 | 1,532 | 1,634 | 88,100 | ▼ | -0.04% |
| 2024-09-17 | 5038 | ｅＷｅＬＬ | 78,700 | 0.52% | 1,854 | 1,880 | 1,709 | 1,767 | 110,100 | ▲ | 0.05% |
| 2024-09-26 | 5038 | ｅＷｅＬＬ | 71,700 | 0.47% | 1,774 | 1,774 | 1,676 | 1,705 | 76,600 | ▼ | -0.05% |
| 2024-11-08 | 5038 | ｅＷｅＬＬ | 76,500 | 0.50% | 1,630 | 1,665 | 1,630 | 1,648 | 22,400 | ▲ | 0.09% |
| 2024-11-19 | 5038 | ｅＷｅＬＬ | 70,600 | 0.47% | 1,800 | 1,886 | 1,799 | 1,864 | 107,500 | ▼ | -0.03% |
| 2024-11-21 | 5038 | ｅＷｅＬＬ | 76,300 | 0.50% | 1,857 | 1,895 | 1,817 | 1,832 | 80,300 | ▲ | 0.03% |
| 2024-11-25 | 5038 | ｅＷｅＬＬ | 69,000 | 0.45% | 1,935 | 1,946 | 1,874 | 1,874 | 146,900 | ▼ | -0.04% |
| 2024-11-27 | 5038 | ｅＷｅＬＬ | 80,000 | 0.52% | 1,985 | 2,004 | 1,918 | 1,964 | 82,400 | ▲ | 0.07% |
| 2024-12-02 | 5038 | ｅＷｅＬＬ | 74,100 | 0.49% | 1,909 | 1,926 | 1,868 | 1,920 | 42,300 | ▼ | -0.03% |
| 2024-08-20 | 5074 | テスＨＤ | 418,856 | 0.59% | 287 | 302 | 287 | 296 | 799,300 | ▲ | 0.09% |
| 2024-08-21 | 5074 | テスＨＤ | 488,156 | 0.69% | 293 | 297 | 290 | 290 | 376,800 | ▲ | 0.09% |
| 2024-08-22 | 5074 | テスＨＤ | 503,456 | 0.71% | 292 | 296 | 289 | 292 | 280,200 | ▲ | 0.02% |
| 2024-08-23 | 5074 | テスＨＤ | 583,456 | 0.82% | 294 | 314 | 294 | 314 | 993,700 | ▲ | 0.1% |
| 2024-08-26 | 5074 | テスＨＤ | 636,556 | 0.90% | 310 | 317 | 306 | 307 | 724,900 | ▲ | 0.08% |
| 2024-09-05 | 5074 | テスＨＤ | 782,356 | 1.10% | 288 | 296 | 284 | 286 | 565,400 | ▲ | 0.07% |
| 2024-09-17 | 5074 | テスＨＤ | 766,956 | 1.08% | 284 | 287 | 280 | 282 | 228,400 | ▼ | -0.02% |
| 2024-09-20 | 5074 | テスＨＤ | 692,256 | 0.97% | 299 | 304 | 297 | 299 | 420,000 | ▼ | -0.11% |
| 2024-09-26 | 5074 | テスＨＤ | 626,456 | 0.88% | 302 | 305 | 297 | 305 | 300,200 | ▼ | -0.08% |
| 2024-10-07 | 5074 | テスＨＤ | 538,656 | 0.76% | 306 | 309 | 303 | 308 | 283,100 | ▼ | -0.12% |
| 2024-10-09 | 5074 | テスＨＤ | 586,856 | 0.83% | 302 | 302 | 293 | 294 | 246,900 | ▲ | 0.06% |
| 2024-10-18 | 5074 | テスＨＤ | 654,356 | 0.92% | 290 | 292 | 286 | 286 | 229,100 | ▲ | 0.09% |
| 2024-10-24 | 5074 | テスＨＤ | 715,156 | 1.01% | 275 | 276 | 269 | 272 | 483,400 | ▲ | 0.08% |
| 2024-11-01 | 5074 | テスＨＤ | 794,056 | 1.12% | 279 | 281 | 274 | 274 | 268,800 | ▲ | 0.11% |
| 2024-11-14 | 5074 | テスＨＤ | 879,456 | 1.24% | 263 | 277 | 259 | 270 | 572,500 | ▲ | 0.11% |
| 2024-12-09 | 5074 | テスＨＤ | 844,656 | 1.19% | 297 | 297 | 284 | 284 | 763,900 | ▼ | -0.05% |
| 2024-12-23 | 5074 | テスＨＤ | 763,556 | 1.08% | 249 | 254 | 249 | 252 | 445,400 | ▼ | -0.1% |
| 2024-12-25 | 5074 | テスＨＤ | 692,456 | 0.98% | 262 | 265 | 258 | 263 | 425,800 | ▼ | -0.1% |
| 2024-12-27 | 5074 | テスＨＤ | 608,156 | 0.86% | 269 | 276 | 268 | 273 | 561,600 | ▼ | -0.12% |
| 2024-12-30 | 5074 | テスＨＤ | 544,656 | 0.77% | 271 | 285 | 271 | 278 | 436,300 | ▼ | -0.08% |
| 2025-01-07 | 5074 | テスＨＤ | 452,356 | 0.64% | 279 | 280 | 269 | 280 | 318,700 | ▼ | -0.13% |
| 2025-01-09 | 5074 | テスＨＤ | 413,956 | 0.58% | 277 | 277 | 269 | 270 | 238,200 | ▼ | -0.06% |
| 2025-01-14 | 5074 | テスＨＤ | 432,656 | 0.61% | 271 | 272 | 265 | 266 | 283,300 | ▲ | 0.03% |
| 2025-02-05 | 5074 | テスＨＤ | 567,456 | 0.80% | 255 | 305 | 254 | 289 | 4,930,700 | ▲ | 0.19% |
| 2025-02-05 | 5074 | テスＨＤ | 567,456 | 0.80% | 255 | 305 | 254 | 289 | 4,930,700 | ▲ | 0.19% |
| 2025-02-07 | 5074 | テスＨＤ | 541,656 | 0.76% | 285 | 293 | 283 | 291 | 404,000 | ▼ | -0.04% |
| 2025-02-07 | 5074 | テスＨＤ | 541,656 | 0.76% | 285 | 293 | 283 | 291 | 404,000 | ▼ | -0.04% |
| 2025-02-10 | 5074 | テスＨＤ | 476,756 | 0.67% | 289 | 294 | 287 | 292 | 610,200 | ▼ | -0.08% |
| 2025-02-10 | 5074 | テスＨＤ | 476,756 | 0.67% | 289 | 294 | 287 | 292 | 610,200 | ▼ | -0.08% |
| 2025-02-13 | 5074 | テスＨＤ | 419,056 | 0.59% | 290 | 307 | 288 | 300 | 997,300 | ▼ | -0.08% |
| 2025-02-13 | 5074 | テスＨＤ | 419,056 | 0.59% | 290 | 307 | 288 | 300 | 997,300 | ▼ | -0.08% |
| 2025-02-14 | 5074 | テスＨＤ | 339,856 | 0.48% | 300 | 317 | 293 | 303 | 1,150,000 | ▼ | -0.1% |
| 2025-03-06 | 5074 | テスＨＤ | 368,377 | 0.52% | 253 | 260 | 253 | 256 | 327,100 | ▲ | 0.03% |
| 2025-03-07 | 5074 | テスＨＤ | 351,177 | 0.49% | 256 | 257 | 250 | 257 | 359,500 | ▼ | -0.03% |
| 2024-11-08 | 5110 | 住友ゴ | 1,473,902 | 0.56% | 1,658 | 1,710 | 1,601 | 1,661 | 6,299,000 | ▲ | 0.17% |
| 2024-11-11 | 5110 | 住友ゴ | 1,705,002 | 0.64% | 1,637 | 1,728 | 1,634 | 1,708 | 3,237,500 | ▲ | 0.07% |
| 2024-11-13 | 5110 | 住友ゴ | 1,575,002 | 0.59% | 1,779 | 1,808 | 1,768 | 1,769 | 2,682,300 | ▼ | -0.05% |
| 2024-11-15 | 5110 | 住友ゴ | 1,310,963 | 0.49% | 1,750 | 1,792 | 1,740 | 1,779 | 1,392,000 | ▼ | -0.09% |
| 2024-04-18 | 5129 | ＦＩＸＥＲ | 217,300 | 1.47% | 1,546 | 1,632 | 1,546 | 1,632 | 226,600 | ▼ | -0.12% |
| 2024-04-30 | 5129 | ＦＩＸＥＲ | 197,300 | 1.33% | 1,705 | 1,753 | 1,681 | 1,708 | 443,500 | ▼ | -0.13% |
| 2024-05-08 | 5129 | ＦＩＸＥＲ | 191,700 | 1.29% | 1,570 | 1,601 | 1,543 | 1,553 | 104,800 | ▼ | -0.04% |
| 2024-05-09 | 5129 | ＦＩＸＥＲ | 203,900 | 1.38% | 1,551 | 1,559 | 1,500 | 1,506 | 112,300 | ▲ | 0.08% |
| 2024-05-10 | 5129 | ＦＩＸＥＲ | 209,700 | 1.41% | 1,512 | 1,525 | 1,494 | 1,502 | 71,500 | ▲ | 0.03% |
| 2024-05-15 | 5129 | ＦＩＸＥＲ | 231,400 | 1.56% | 1,540 | 1,540 | 1,488 | 1,494 | 74,300 | ▲ | 0.15% |
| 2024-05-16 | 5129 | ＦＩＸＥＲ | 237,200 | 1.60% | 1,500 | 1,503 | 1,438 | 1,447 | 118,100 | ▲ | 0.04% |
| 2024-05-17 | 5129 | ＦＩＸＥＲ | 234,500 | 1.58% | 1,440 | 1,480 | 1,433 | 1,458 | 56,000 | ▼ | -0.02% |
| 2024-05-22 | 5129 | ＦＩＸＥＲ | 237,400 | 1.60% | 1,466 | 1,496 | 1,430 | 1,430 | 49,500 | ▲ | 0.02% |
| 2024-05-31 | 5129 | ＦＩＸＥＲ | 257,000 | 1.73% | 1,315 | 1,353 | 1,311 | 1,335 | 100,400 | ▲ | 0.12% |
| 2024-06-04 | 5129 | ＦＩＸＥＲ | 245,200 | 1.65% | 1,332 | 1,424 | 1,331 | 1,411 | 83,300 | ▼ | -0.08% |
| 2024-06-10 | 5129 | ＦＩＸＥＲ | 235,300 | 1.59% | 1,400 | 1,408 | 1,393 | 1,399 | 25,900 | ▼ | -0.05% |
| 2024-06-21 | 5129 | ＦＩＸＥＲ | 219,300 | 1.48% | 1,385 | 1,395 | 1,353 | 1,353 | 65,600 | ▼ | -0.11% |
| 2024-07-01 | 5129 | ＦＩＸＥＲ | 223,700 | 1.51% | 1,426 | 1,426 | 1,379 | 1,387 | 70,900 | ▲ | 0.03% |
| 2024-07-09 | 5129 | ＦＩＸＥＲ | 236,500 | 1.60% | 1,352 | 1,352 | 1,328 | 1,334 | 43,200 | ▲ | 0.09% |
| 2024-07-10 | 5129 | ＦＩＸＥＲ | 234,200 | 1.58% | 1,328 | 1,336 | 1,314 | 1,329 | 69,900 | ▼ | -0.02% |
| 2024-07-11 | 5129 | ＦＩＸＥＲ | 238,700 | 1.61% | 1,346 | 1,353 | 1,308 | 1,314 | 90,400 | ▲ | 0.03% |
| 2024-07-12 | 5129 | ＦＩＸＥＲ | 223,200 | 1.51% | 1,300 | 1,375 | 1,299 | 1,349 | 143,200 | ▼ | -0.1% |
| 2024-07-16 | 5129 | ＦＩＸＥＲ | 218,500 | 1.47% | 1,371 | 1,375 | 1,331 | 1,339 | 43,100 | ▼ | -0.04% |
| 2024-07-19 | 5129 | ＦＩＸＥＲ | 206,100 | 1.39% | 1,351 | 1,372 | 1,340 | 1,342 | 45,300 | ▼ | -0.08% |
| 2024-07-22 | 5129 | ＦＩＸＥＲ | 208,900 | 1.41% | 1,343 | 1,343 | 1,303 | 1,305 | 54,900 | ▲ | 0.02% |
| 2024-07-23 | 5129 | ＦＩＸＥＲ | 205,800 | 1.39% | 1,310 | 1,353 | 1,310 | 1,344 | 29,700 | ▼ | -0.02% |
| 2024-08-02 | 5129 | ＦＩＸＥＲ | 189,300 | 1.28% | 1,180 | 1,188 | 1,130 | 1,134 | 153,000 | ▼ | -0.1% |
| 2024-08-06 | 5129 | ＦＩＸＥＲ | 170,900 | 1.15% | 984 | 1,059 | 984 | 1,059 | 131,200 | ▼ | -0.13% |
| 2024-08-15 | 5129 | ＦＩＸＥＲ | 162,400 | 1.09% | 1,093 | 1,119 | 1,093 | 1,106 | 22,600 | ▼ | -0.05% |
| 2024-08-19 | 5129 | ＦＩＸＥＲ | 162,800 | 1.10% | 1,151 | 1,170 | 1,120 | 1,120 | 27,000 | ▲ | 0.01% |
| 2024-08-20 | 5129 | ＦＩＸＥＲ | 162,400 | 1.09% | 1,150 | 1,163 | 1,135 | 1,146 | 24,500 | ▼ | -0.01% |
| 2024-08-26 | 5129 | ＦＩＸＥＲ | 146,300 | 0.99% | 1,075 | 1,102 | 1,075 | 1,097 | 31,500 | ▼ | -0.1% |
| 2024-09-10 | 5129 | ＦＩＸＥＲ | 131,700 | 0.89% | 1,038 | 1,038 | 992 | 993 | 64,500 | ▼ | -0.09% |
| 2024-09-25 | 5129 | ＦＩＸＥＲ | 115,700 | 0.78% | 919 | 943 | 915 | 917 | 27,200 | ▼ | -0.1% |
| 2024-10-01 | 5129 | ＦＩＸＥＲ | 101,100 | 0.68% | 954 | 974 | 939 | 964 | 41,300 | ▼ | -0.09% |
| 2024-10-15 | 5129 | ＦＩＸＥＲ | 87,500 | 0.59% | 925 | 1,020 | 925 | 994 | 359,500 | ▼ | -0.09% |
| 2024-10-23 | 5129 | ＦＩＸＥＲ | 71,400 | 0.48% | 970 | 970 | 932 | 932 | 43,200 | ▼ | -0.1% |
| 2024-10-25 | 5129 | ＦＩＸＥＲ | 74,300 | 0.50% | 909 | 909 | 862 | 872 | 128,100 | ▲ | 0.02% |
| 2024-10-29 | 5129 | ＦＩＸＥＲ | 69,000 | 0.46% | 916 | 971 | 915 | 960 | 67,700 | ▼ | -0.03% |
| 2024-04-25 | 5131 | リンカーズ | 91,300 | 0.66% | 236 | 297 | 222 | 225 | 25,280,700 | ▲ | 0.66% |
| 2024-05-01 | 5131 | リンカーズ | 76,500 | 0.55% | 220 | 276 | 207 | 230 | 15,503,000 | ▼ | -0.1% |
| 2024-05-02 | 5131 | リンカーズ | 66,000 | 0.48% | 221 | 234 | 210 | 214 | 2,413,300 | ▼ | -0.07% |
| 2024-05-08 | 5131 | リンカーズ | 75,200 | 0.54% | 211 | 233 | 208 | 212 | 1,862,900 | ▲ | 0.06% |
| 2024-05-09 | 5131 | リンカーズ | 96,000 | 0.69% | 211 | 217 | 208 | 211 | 427,400 | ▲ | 0.14% |
| 2024-05-13 | 5131 | リンカーズ | 131,900 | 0.95% | 207 | 219 | 207 | 208 | 770,200 | ▲ | 0.26% |
| 2024-05-14 | 5131 | リンカーズ | 152,100 | 1.10% | 209 | 212 | 207 | 209 | 253,600 | ▲ | 0.15% |
| 2024-05-15 | 5131 | リンカーズ | 148,300 | 1.07% | 207 | 209 | 202 | 203 | 349,600 | ▼ | -0.03% |
| 2024-05-21 | 5131 | リンカーズ | 136,900 | 0.99% | 204 | 207 | 201 | 202 | 97,800 | ▼ | -0.08% |
| 2024-05-27 | 5131 | リンカーズ | 98,800 | 0.71% | 178 | 190 | 175 | 180 | 447,700 | ▼ | -0.28% |
| 2024-05-30 | 5131 | リンカーズ | 93,400 | 0.67% | 175 | 183 | 172 | 173 | 216,000 | ▼ | -0.03% |
| 2024-06-17 | 5131 | リンカーズ | 82,300 | 0.59% | 187 | 191 | 184 | 190 | 99,300 | ▼ | -0.08% |
| 2024-06-18 | 5131 | リンカーズ | 83,100 | 0.60% | 188 | 203 | 187 | 195 | 176,800 | ▲ | 0.01% |
| 2024-06-20 | 5131 | リンカーズ | 81,900 | 0.59% | 187 | 191 | 187 | 188 | 41,600 | ▼ | -0.01% |
| 2024-06-28 | 5131 | リンカーズ | 127,000 | 0.92% | 258 | 265 | 220 | 228 | 6,238,300 | ▲ | 0.33% |
| 2024-07-01 | 5131 | リンカーズ | 144,100 | 1.04% | 224 | 227 | 213 | 219 | 815,000 | ▲ | 0.12% |
| 2024-07-02 | 5131 | リンカーズ | 173,700 | 1.26% | 222 | 241 | 214 | 214 | 1,643,400 | ▲ | 0.21% |
| 2024-07-04 | 5131 | リンカーズ | 157,900 | 1.14% | 217 | 220 | 215 | 215 | 122,500 | ▼ | -0.12% |
| 2024-07-05 | 5131 | リンカーズ | 148,600 | 1.08% | 217 | 220 | 215 | 219 | 98,300 | ▼ | -0.05% |
| 2024-07-05 | 5131 | リンカーズ | 148,600 | 1.08% | 217 | 220 | 215 | 219 | 98,300 | ▼ | -0.05% |
| 2024-07-10 | 5131 | リンカーズ | 136,200 | 0.99% | 209 | 213 | 205 | 206 | 79,500 | ▼ | -0.09% |
| 2024-07-16 | 5131 | リンカーズ | 122,000 | 0.88% | 214 | 216 | 212 | 213 | 61,100 | ▼ | -0.1% |
| 2024-07-23 | 5131 | リンカーズ | 109,500 | 0.79% | 199 | 206 | 199 | 202 | 41,300 | ▼ | -0.08% |
| 2024-07-31 | 5131 | リンカーズ | 95,500 | 0.69% | 202 | 206 | 200 | 202 | 42,200 | ▼ | -0.1% |
| 2024-08-06 | 5131 | リンカーズ | 66,100 | 0.48% | 157 | 161 | 138 | 146 | 271,300 | ▼ | -0.2% |
| 2024-10-29 | 5131 | リンカーズ | 90,400 | 0.65% | 163 | 180 | 161 | 162 | 847,500 | ▲ | 0.23% |
| 2024-10-31 | 5131 | リンカーズ | 80,800 | 0.58% | 165 | 166 | 163 | 165 | 51,300 | ▼ | -0.07% |
| 2024-11-07 | 5131 | リンカーズ | 89,700 | 0.65% | 162 | 191 | 156 | 158 | 2,896,000 | ▲ | 0.07% |
| 2024-11-08 | 5131 | リンカーズ | 99,500 | 0.72% | 162 | 182 | 160 | 162 | 2,239,000 | ▲ | 0.06% |
| 2024-11-11 | 5131 | リンカーズ | 93,400 | 0.67% | 162 | 165 | 162 | 163 | 230,900 | ▼ | -0.04% |
| 2024-11-12 | 5131 | リンカーズ | 73,000 | 0.53% | 162 | 167 | 162 | 165 | 133,200 | ▼ | -0.14% |
| 2024-11-13 | 5131 | リンカーズ | 68,500 | 0.49% | 164 | 169 | 162 | 162 | 127,500 | ▼ | -0.04% |
| 2024-03-01 | 5132 | プラスゼロ | 109,200 | 4.29% | 7,460 | 7,460 | 7,210 | 7,240 | 33,800 | ▼ | -0.07% |
| 2024-03-04 | 5132 | プラスゼロ | 106,000 | 4.16% | 7,370 | 7,780 | 7,280 | 7,770 | 93,400 | ▼ | -0.12% |
| 2024-03-08 | 5132 | プラスゼロ | 102,100 | 4.01% | 8,140 | 8,280 | 7,290 | 7,350 | 132,800 | ▼ | -0.15% |
| 2024-03-11 | 5132 | プラスゼロ | 101,600 | 3.99% | 6,900 | 7,190 | 6,900 | 7,100 | 56,300 | ▼ | -0.01% |
| 2024-03-13 | 5132 | プラスゼロ | 101,900 | 4.00% | 7,870 | 7,870 | 7,260 | 7,330 | 49,200 | ▲ | 0% |
| 2024-03-15 | 5132 | プラスゼロ | 100,000 | 3.93% | 7,460 | 7,870 | 6,930 | 7,610 | 127,700 | ▼ | -0.06% |
| 2024-03-18 | 5132 | プラスゼロ | 93,300 | 3.66% | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 | ▼ | -0.27% |
| 2024-03-22 | 5132 | プラスゼロ | 90,500 | 3.55% | 8,620 | 8,750 | 8,300 | 8,400 | 69,600 | ▼ | -0.11% |
| 2024-04-12 | 5132 | プラスゼロ | 91,600 | 3.60% | 7,850 | 8,150 | 7,650 | 7,650 | 25,600 | ▲ | 0.05% |
| 2024-04-26 | 5132 | プラスゼロ | 94,600 | 3.71% | 2,380 | 2,386 | 2,170 | 2,180 | 120,500 | ▲ | 0.1% |
| 2024-04-30 | 5132 | プラスゼロ | 94,100 | 3.69% | 2,200 | 2,299 | 2,126 | 2,277 | 49,300 | ▼ | -0.02% |
| 2024-05-20 | 5132 | プラスゼロ | 283,500 | 3.70% | 2,312 | 2,436 | 2,269 | 2,375 | 29,000 | ▲ | 0.01% |
| 2024-05-21 | 5132 | プラスゼロ | 283,700 | 3.69% | 2,380 | 2,425 | 2,335 | 2,378 | 15,200 | ▼ | -0.01% |
| 2024-05-22 | 5132 | プラスゼロ | 283,900 | 3.70% | 2,378 | 2,487 | 2,336 | 2,470 | 38,000 | ▲ | 0.01% |
| 2024-05-30 | 5132 | プラスゼロ | 283,500 | 3.69% | 2,292 | 2,320 | 2,250 | 2,252 | 54,900 | ▼ | -0.01% |
| 2024-06-19 | 5132 | プラスゼロ | 261,400 | 3.40% | 2,151 | 2,212 | 2,055 | 2,081 | 139,100 | ▼ | -0.29% |
| 2024-06-25 | 5132 | プラスゼロ | 259,100 | 3.37% | 2,034 | 2,118 | 2,030 | 2,115 | 30,200 | ▼ | -0.02% |
| 2024-06-27 | 5132 | プラスゼロ | 250,200 | 3.26% | 2,154 | 2,190 | 2,140 | 2,160 | 30,600 | ▼ | -0.11% |
| 2024-07-04 | 5132 | プラスゼロ | 245,000 | 3.19% | 2,227 | 2,330 | 2,195 | 2,229 | 75,900 | ▼ | -0.06% |
| 2024-07-10 | 5132 | プラスゼロ | 248,500 | 3.24% | 2,278 | 2,278 | 2,190 | 2,235 | 36,900 | ▲ | 0.05% |
| 2024-07-11 | 5132 | プラスゼロ | 245,200 | 3.19% | 2,224 | 2,316 | 2,221 | 2,286 | 56,000 | ▼ | -0.05% |
| 2024-07-31 | 5132 | プラスゼロ | 237,500 | 3.09% | 2,270 | 2,350 | 2,201 | 2,309 | 17,100 | ▼ | -0.1% |
| 2024-08-02 | 5132 | プラスゼロ | 228,500 | 2.97% | 2,023 | 2,083 | 1,980 | 2,002 | 80,200 | ▼ | -0.11% |
| 2024-08-05 | 5132 | プラスゼロ | 210,500 | 2.74% | 1,832 | 1,911 | 1,579 | 1,657 | 131,100 | ▼ | -0.23% |
| 2024-08-06 | 5132 | プラスゼロ | 203,900 | 2.65% | 1,737 | 1,908 | 1,737 | 1,849 | 71,200 | ▼ | -0.09% |
| 2024-08-08 | 5132 | プラスゼロ | 197,400 | 2.57% | 1,866 | 1,902 | 1,815 | 1,849 | 26,300 | ▼ | -0.08% |
| 2024-08-20 | 5132 | プラスゼロ | 191,000 | 2.49% | 2,122 | 2,212 | 2,090 | 2,167 | 32,000 | ▼ | -0.07% |
| 2024-09-03 | 5132 | プラスゼロ | 177,600 | 2.31% | 2,298 | 2,466 | 2,282 | 2,367 | 85,600 | ▼ | -0.18% |
| 2024-09-10 | 5132 | プラスゼロ | 184,100 | 2.40% | 2,275 | 2,280 | 2,201 | 2,276 | 23,600 | ▲ | 0.08% |
| 2024-09-12 | 5132 | プラスゼロ | 179,700 | 2.34% | 2,100 | 2,150 | 2,000 | 2,136 | 182,400 | ▼ | -0.06% |
| 2024-09-13 | 5132 | プラスゼロ | 172,800 | 2.25% | 2,136 | 2,233 | 2,032 | 2,033 | 67,500 | ▼ | -0.08% |
| 2024-09-17 | 5132 | プラスゼロ | 167,100 | 2.17% | 2,043 | 2,060 | 2,002 | 2,021 | 34,500 | ▼ | -0.08% |
| 2024-09-19 | 5132 | プラスゼロ | 153,100 | 1.99% | 1,990 | 2,206 | 1,990 | 2,195 | 85,600 | ▼ | -0.17% |
| 2024-10-02 | 5132 | プラスゼロ | 145,400 | 1.89% | 2,399 | 2,399 | 2,160 | 2,220 | 107,900 | ▼ | -0.1% |
| 2024-10-10 | 5132 | プラスゼロ | 137,900 | 1.79% | 2,215 | 2,215 | 2,105 | 2,109 | 33,200 | ▼ | -0.09% |
| 2024-10-25 | 5132 | プラスゼロ | 138,600 | 1.80% | 2,299 | 2,307 | 2,053 | 2,071 | 184,200 | ▲ | 0.01% |
| 2024-10-29 | 5132 | プラスゼロ | 137,000 | 1.78% | 2,239 | 2,281 | 2,239 | 2,276 | 25,000 | ▼ | -0.02% |
| 2024-10-31 | 5132 | プラスゼロ | 129,300 | 1.68% | 2,291 | 2,361 | 2,267 | 2,333 | 50,300 | ▼ | -0.1% |
| 2024-11-06 | 5132 | プラスゼロ | 134,800 | 1.75% | 2,210 | 2,231 | 2,167 | 2,194 | 36,800 | ▲ | 0.07% |
| 2024-11-13 | 5132 | プラスゼロ | 129,500 | 1.68% | 2,313 | 2,441 | 2,313 | 2,399 | 39,100 | ▼ | -0.07% |
| 2024-11-25 | 5132 | プラスゼロ | 118,600 | 1.54% | 2,493 | 2,575 | 2,461 | 2,527 | 54,700 | ▼ | -0.13% |
| 2024-12-06 | 5132 | プラスゼロ | 123,800 | 1.61% | 2,110 | 2,129 | 2,073 | 2,120 | 78,300 | ▲ | 0.07% |
| 2024-12-09 | 5132 | プラスゼロ | 116,600 | 1.52% | 2,147 | 2,176 | 2,115 | 2,167 | 44,800 | ▼ | -0.09% |
| 2024-12-11 | 5132 | プラスゼロ | 127,300 | 1.65% | 2,250 | 2,276 | 2,176 | 2,273 | 124,000 | ▲ | 0.12% |
| 2024-12-12 | 5132 | プラスゼロ | 122,700 | 1.59% | 2,563 | 2,771 | 2,450 | 2,606 | 1,495,600 | ▼ | -0.05% |
| 2024-12-16 | 5132 | プラスゼロ | 110,600 | 1.44% | 2,576 | 2,710 | 2,507 | 2,638 | 186,700 | ▼ | -0.15% |
| 2024-12-18 | 5132 | プラスゼロ | 97,000 | 1.26% | 2,610 | 2,840 | 2,610 | 2,774 | 272,800 | ▼ | -0.17% |
| 2024-12-24 | 5132 | プラスゼロ | 89,900 | 1.16% | 2,749 | 2,769 | 2,648 | 2,668 | 62,400 | ▼ | -0.1% |
| 2024-12-27 | 5132 | プラスゼロ | 81,200 | 1.05% | 2,555 | 2,728 | 2,551 | 2,703 | 88,200 | ▼ | -0.1% |
| 2025-01-07 | 5132 | プラスゼロ | 77,000 | 0.99% | 2,730 | 2,763 | 2,699 | 2,735 | 56,300 | ▼ | -0.06% |
| 2025-01-08 | 5132 | プラスゼロ | 78,300 | 1.01% | 2,735 | 2,845 | 2,702 | 2,768 | 117,000 | ▲ | 0.02% |
| 2025-01-10 | 5132 | プラスゼロ | 75,600 | 0.98% | 2,844 | 2,901 | 2,771 | 2,801 | 84,000 | ▼ | -0.03% |
| 2025-01-22 | 5132 | プラスゼロ | 77,800 | 1.00% | 2,621 | 2,643 | 2,576 | 2,622 | 34,900 | ▲ | 0.02% |
| 2025-01-31 | 5132 | プラスゼロ | 86,800 | 1.12% | 2,645 | 2,678 | 2,532 | 2,532 | 104,200 | ▲ | 0.12% |
| 2025-01-31 | 5132 | プラスゼロ | 86,800 | 1.12% | 2,645 | 2,678 | 2,532 | 2,532 | 104,200 | ▲ | 0.12% |
| 2025-02-10 | 5132 | プラスゼロ | 94,200 | 1.21% | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 | ▲ | 0.08% |
| 2025-02-10 | 5132 | プラスゼロ | 94,200 | 1.21% | 2,460 | 2,485 | 2,414 | 2,415 | 39,400 | ▲ | 0.08% |
| 2025-02-14 | 5132 | プラスゼロ | 101,100 | 1.30% | 2,522 | 2,537 | 2,431 | 2,432 | 57,300 | ▲ | 0.09% |
| 2025-02-19 | 5132 | プラスゼロ | 114,100 | 1.47% | 2,500 | 2,500 | 2,371 | 2,391 | 95,300 | ▲ | 0.16% |
| 2025-02-20 | 5132 | プラスゼロ | 118,700 | 1.53% | 2,385 | 2,426 | 2,310 | 2,317 | 102,000 | ▲ | 0.06% |
| 2025-02-28 | 5132 | プラスゼロ | 126,700 | 1.63% | 2,250 | 2,340 | 2,214 | 2,298 | 82,500 | ▲ | 0.09% |
| 2025-03-03 | 5132 | プラスゼロ | 133,000 | 1.71% | 2,331 | 2,331 | 2,234 | 2,281 | 53,800 | ▲ | 0.08% |
| 2025-03-11 | 5132 | プラスゼロ | 146,800 | 1.89% | 2,297 | 2,397 | 2,206 | 2,397 | 122,900 | ▲ | 0.17% |
| 2025-03-12 | 5132 | プラスゼロ | 169,000 | 2.17% | 2,401 | 2,404 | 2,324 | 2,401 | 173,300 | ▲ | 0.28% |
| 2025-03-13 | 5132 | プラスゼロ | 173,500 | 2.23% | 2,560 | 2,593 | 2,407 | 2,410 | 499,400 | ▲ | 0.06% |
| 2025-03-14 | 5132 | プラスゼロ | 166,300 | 2.14% | 2,350 | 2,427 | 2,280 | 2,395 | 178,600 | ▼ | -0.08% |
| 2025-03-18 | 5132 | プラスゼロ | 162,900 | 2.09% | 2,360 | 2,379 | 2,320 | 2,323 | 62,400 | ▼ | -0.05% |
| 2025-03-19 | 5132 | プラスゼロ | 151,700 | 1.95% | 2,321 | 2,460 | 2,310 | 2,425 | 114,300 | ▼ | -0.13% |
| 2025-03-21 | 5132 | プラスゼロ | 147,300 | 1.89% | 2,410 | 2,520 | 2,395 | 2,479 | 77,300 | ▼ | -0.06% |
| 2025-03-25 | 5132 | プラスゼロ | 127,200 | 1.63% | 2,605 | 2,739 | 2,596 | 2,709 | 159,700 | ▼ | -0.26% |
| 2025-03-26 | 5132 | プラスゼロ | 109,300 | 1.40% | 2,697 | 2,853 | 2,668 | 2,800 | 185,300 | ▼ | -0.23% |
| 2025-03-27 | 5132 | プラスゼロ | 98,300 | 1.26% | 2,737 | 2,941 | 2,710 | 2,939 | 148,100 | ▼ | -0.13% |
| 2025-03-28 | 5132 | プラスゼロ | 89,100 | 1.14% | 2,911 | 3,070 | 2,900 | 2,910 | 214,700 | ▼ | -0.12% |
| 2025-04-02 | 5132 | プラスゼロ | 85,200 | 1.09% | 2,770 | 2,809 | 2,721 | 2,809 | 73,400 | ▼ | -0.04% |
| 2025-04-09 | 5132 | プラスゼロ | 85,900 | 1.10% | 2,279 | 2,310 | 2,167 | 2,268 | 106,700 | ▲ | 0.01% |
| 2025-04-18 | 5132 | プラスゼロ | 94,400 | 1.21% | 2,391 | 2,478 | 2,375 | 2,408 | 119,100 | ▲ | 0.1% |
| 2025-04-22 | 5132 | プラスゼロ | 101,100 | 1.30% | 2,480 | 2,489 | 2,368 | 2,411 | 107,000 | ▲ | 0.09% |
| 2025-05-01 | 5132 | プラスゼロ | 109,500 | 1.40% | 2,366 | 2,380 | 2,311 | 2,315 | 56,800 | ▲ | 0.09% |
| 2025-05-13 | 5132 | プラスゼロ | 117,100 | 1.50% | 2,440 | 2,495 | 2,413 | 2,450 | 110,500 | ▲ | 0.1% |
| 2025-05-14 | 5132 | プラスゼロ | 114,200 | 1.47% | 2,500 | 2,508 | 2,382 | 2,437 | 94,600 | ▼ | -0.03% |
| 2025-05-23 | 5132 | プラスゼロ | 106,000 | 1.36% | 2,788 | 2,874 | 2,770 | 2,854 | 108,000 | ▼ | -0.1% |
| 2025-05-27 | 5132 | プラスゼロ | 95,900 | 1.23% | 2,894 | 3,010 | 2,888 | 2,972 | 94,400 | ▼ | -0.13% |
| 2025-05-28 | 5132 | プラスゼロ | 90,500 | 1.16% | 2,954 | 3,050 | 2,940 | 3,020 | 94,800 | ▼ | -0.07% |
| 2025-05-30 | 5132 | プラスゼロ | 94,600 | 1.21% | 2,970 | 3,530 | 2,910 | 3,510 | 450,500 | ▲ | 0.05% |
| 2025-06-03 | 5132 | プラスゼロ | 91,400 | 1.17% | 3,330 | 3,500 | 3,310 | 3,450 | 92,500 | ▼ | -0.04% |
| 2024-03-05 | 5136 | トリプラ | 157,300 | 2.73% | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | ▼ | -0.14% |
| 2024-03-06 | 5136 | トリプラ | 153,600 | 2.67% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.06% |
| 2024-03-07 | 5136 | トリプラ | 161,300 | 2.80% | 1,771 | 1,894 | 1,757 | 1,885 | 301,100 | ▲ | 0.12% |
| 2024-03-08 | 5136 | トリプラ | 180,400 | 3.13% | 1,885 | 1,892 | 1,790 | 1,795 | 219,400 | ▲ | 0.33% |
| 2024-03-12 | 5136 | トリプラ | 176,100 | 3.06% | 1,690 | 1,744 | 1,690 | 1,723 | 90,200 | ▼ | -0.06% |
| 2024-03-14 | 5136 | トリプラ | 171,100 | 2.97% | 1,696 | 1,712 | 1,643 | 1,690 | 91,500 | ▼ | -0.08% |
| 2024-03-18 | 5136 | トリプラ | 190,700 | 3.31% | 1,741 | 1,823 | 1,710 | 1,817 | 341,100 | ▲ | 0.33% |
| 2024-03-19 | 5136 | トリプラ | 220,900 | 3.84% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.52% |
| 2024-03-22 | 5136 | トリプラ | 229,400 | 3.98% | 1,615 | 1,629 | 1,576 | 1,623 | 191,100 | ▲ | 0.14% |
| 2024-03-25 | 5136 | トリプラ | 222,400 | 3.86% | 1,605 | 1,700 | 1,605 | 1,622 | 201,000 | ▼ | -0.12% |
| 2024-03-26 | 5136 | トリプラ | 245,500 | 4.26% | 1,586 | 1,586 | 1,455 | 1,478 | 374,800 | ▲ | 0.39% |
| 2024-03-28 | 5136 | トリプラ | 226,400 | 3.93% | 1,499 | 1,499 | 1,451 | 1,453 | 158,700 | ▼ | -0.32% |
| 2024-03-29 | 5136 | トリプラ | 221,200 | 3.84% | 1,427 | 1,453 | 1,417 | 1,446 | 99,500 | ▼ | -0.09% |
| 2024-04-01 | 5136 | トリプラ | 216,000 | 3.75% | 1,452 | 1,478 | 1,420 | 1,430 | 91,200 | ▼ | -0.08% |
| 2024-04-02 | 5136 | トリプラ | 210,600 | 3.66% | 1,430 | 1,465 | 1,402 | 1,407 | 92,100 | ▼ | -0.08% |
| 2024-04-03 | 5136 | トリプラ | 189,200 | 3.28% | 1,383 | 1,387 | 1,340 | 1,348 | 186,000 | ▼ | -0.38% |
| 2024-04-05 | 5136 | トリプラ | 173,200 | 3.01% | 1,353 | 1,373 | 1,312 | 1,316 | 132,100 | ▼ | -0.27% |
| 2024-04-08 | 5136 | トリプラ | 158,900 | 2.76% | 1,300 | 1,326 | 1,294 | 1,314 | 110,200 | ▼ | -0.25% |
| 2024-04-09 | 5136 | トリプラ | 155,300 | 2.69% | 1,323 | 1,364 | 1,320 | 1,347 | 225,400 | ▼ | -0.06% |
| 2024-04-10 | 5136 | トリプラ | 155,600 | 2.70% | 1,365 | 1,377 | 1,311 | 1,321 | 133,100 | ▲ | 0.01% |
| 2024-04-11 | 5136 | トリプラ | 150,400 | 2.61% | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | ▼ | -0.09% |
| 2024-04-12 | 5136 | トリプラ | 132,700 | 2.30% | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | ▼ | -0.31% |
| 2024-04-15 | 5136 | トリプラ | 127,000 | 2.20% | 1,230 | 1,281 | 1,230 | 1,277 | 66,600 | ▼ | -0.09% |
| 2024-04-16 | 5136 | トリプラ | 117,600 | 2.04% | 1,262 | 1,340 | 1,245 | 1,316 | 132,800 | ▼ | -0.16% |
| 2024-04-17 | 5136 | トリプラ | 123,600 | 2.14% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▲ | 0.1% |
| 2024-04-18 | 5136 | トリプラ | 146,400 | 2.54% | 1,441 | 1,496 | 1,358 | 1,475 | 335,800 | ▲ | 0.39% |
| 2024-04-19 | 5136 | トリプラ | 150,000 | 2.60% | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | ▲ | 0.06% |
| 2024-04-23 | 5136 | トリプラ | 149,700 | 2.58% | 1,400 | 1,437 | 1,348 | 1,357 | 135,000 | ▼ | -0.02% |
| 2024-04-24 | 5136 | トリプラ | 153,300 | 2.64% | 1,351 | 1,357 | 1,314 | 1,340 | 176,900 | ▲ | 0.06% |
| 2024-04-25 | 5136 | トリプラ | 150,200 | 2.59% | 1,348 | 1,383 | 1,317 | 1,324 | 93,400 | ▼ | -0.05% |
| 2024-05-01 | 5136 | トリプラ | 143,400 | 2.47% | 1,328 | 1,329 | 1,279 | 1,306 | 71,100 | ▼ | -0.11% |
| 2024-05-07 | 5136 | トリプラ | 137,700 | 2.37% | 1,335 | 1,381 | 1,326 | 1,380 | 63,600 | ▼ | -0.1% |
| 2024-05-08 | 5136 | トリプラ | 133,100 | 2.29% | 1,384 | 1,432 | 1,380 | 1,398 | 77,300 | ▼ | -0.08% |
| 2024-05-14 | 5136 | トリプラ | 125,400 | 2.16% | 1,332 | 1,381 | 1,331 | 1,371 | 36,500 | ▼ | -0.12% |
| 2024-05-21 | 5136 | トリプラ | 129,400 | 2.22% | 1,479 | 1,533 | 1,467 | 1,523 | 96,100 | ▲ | 0.06% |
| 2024-05-22 | 5136 | トリプラ | 135,700 | 2.33% | 1,551 | 1,560 | 1,478 | 1,484 | 97,200 | ▲ | 0.1% |
| 2024-05-23 | 5136 | トリプラ | 141,300 | 2.43% | 1,514 | 1,523 | 1,418 | 1,449 | 102,000 | ▲ | 0.1% |
| 2024-06-03 | 5136 | トリプラ | 145,600 | 2.50% | 1,462 | 1,475 | 1,428 | 1,451 | 52,400 | ▲ | 0.06% |
| 2024-06-04 | 5136 | トリプラ | 143,500 | 2.47% | 1,428 | 1,464 | 1,415 | 1,456 | 44,000 | ▼ | -0.02% |
| 2024-06-06 | 5136 | トリプラ | 148,000 | 2.54% | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 | ▲ | 0.06% |
| 2024-06-14 | 5136 | トリプラ | 165,600 | 2.85% | 1,399 | 1,416 | 1,370 | 1,390 | 153,500 | ▲ | 0.31% |
| 2024-06-17 | 5136 | トリプラ | 136,800 | 2.35% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.5% |
| 2024-06-19 | 5136 | トリプラ | 139,500 | 2.40% | 1,530 | 1,554 | 1,462 | 1,505 | 154,200 | ▲ | 0.04% |
| 2024-06-24 | 5136 | トリプラ | 138,700 | 2.38% | 1,584 | 1,594 | 1,544 | 1,564 | 73,900 | ▼ | -0.02% |
| 2024-06-27 | 5136 | トリプラ | 129,900 | 2.23% | 1,542 | 1,605 | 1,540 | 1,585 | 101,300 | ▼ | -0.14% |
| 2024-06-28 | 5136 | トリプラ | 125,300 | 2.15% | 1,645 | 1,661 | 1,612 | 1,631 | 121,800 | ▼ | -0.08% |
| 2024-07-01 | 5136 | トリプラ | 149,600 | 2.57% | 1,658 | 1,658 | 1,565 | 1,573 | 117,900 | ▲ | 0.41% |
| 2024-07-02 | 5136 | トリプラ | 153,700 | 2.64% | 1,573 | 1,573 | 1,527 | 1,545 | 76,100 | ▲ | 0.07% |
| 2024-07-05 | 5136 | トリプラ | 138,900 | 2.39% | 1,531 | 1,596 | 1,517 | 1,596 | 110,500 | ▼ | -0.25% |
| 2024-07-05 | 5136 | トリプラ | 138,900 | 2.39% | 1,531 | 1,596 | 1,517 | 1,596 | 110,500 | ▼ | -0.25% |
| 2024-07-09 | 5136 | トリプラ | 132,900 | 2.28% | 1,592 | 1,611 | 1,582 | 1,597 | 53,300 | ▼ | -0.11% |
| 2024-07-10 | 5136 | トリプラ | 127,000 | 2.18% | 1,622 | 1,649 | 1,578 | 1,613 | 88,800 | ▼ | -0.09% |
| 2024-07-12 | 5136 | トリプラ | 116,000 | 1.99% | 1,678 | 1,782 | 1,665 | 1,758 | 154,600 | ▼ | -0.19% |
| 2024-07-17 | 5136 | トリプラ | 109,100 | 1.87% | 1,750 | 1,768 | 1,715 | 1,758 | 67,400 | ▼ | -0.11% |
| 2024-07-19 | 5136 | トリプラ | 104,100 | 1.79% | 1,693 | 1,724 | 1,680 | 1,720 | 68,000 | ▼ | -0.08% |
| 2024-07-22 | 5136 | トリプラ | 105,600 | 1.81% | 1,710 | 1,710 | 1,641 | 1,647 | 85,800 | ▲ | 0.02% |
| 2024-07-25 | 5136 | トリプラ | 111,000 | 1.91% | 1,635 | 1,680 | 1,619 | 1,628 | 127,700 | ▲ | 0.09% |
| 2024-07-26 | 5136 | トリプラ | 108,800 | 1.87% | 1,629 | 1,694 | 1,629 | 1,680 | 44,500 | ▼ | -0.03% |
| 2024-07-31 | 5136 | トリプラ | 110,500 | 1.90% | 1,700 | 1,700 | 1,622 | 1,656 | 69,600 | ▲ | 0.02% |
| 2024-08-02 | 5136 | トリプラ | 108,600 | 1.87% | 1,463 | 1,480 | 1,395 | 1,406 | 172,000 | ▼ | -0.02% |
| 2024-08-05 | 5136 | トリプラ | 103,500 | 1.78% | 1,290 | 1,343 | 1,106 | 1,106 | 260,300 | ▼ | -0.09% |
| 2024-08-07 | 5136 | トリプラ | 96,500 | 1.66% | 1,180 | 1,315 | 1,178 | 1,300 | 141,000 | ▼ | -0.12% |
| 2024-08-08 | 5136 | トリプラ | 102,700 | 1.76% | 1,290 | 1,317 | 1,248 | 1,291 | 99,700 | ▲ | 0.1% |
| 2024-08-13 | 5136 | トリプラ | 105,400 | 1.81% | 1,319 | 1,383 | 1,299 | 1,383 | 93,400 | ▲ | 0.05% |
| 2024-08-19 | 5136 | トリプラ | 100,700 | 1.73% | 1,417 | 1,459 | 1,394 | 1,407 | 72,000 | ▼ | -0.08% |
| 2024-08-26 | 5136 | トリプラ | 97,700 | 1.68% | 1,379 | 1,448 | 1,379 | 1,436 | 62,400 | ▼ | -0.05% |
| 2024-09-03 | 5136 | トリプラ | 97,400 | 1.67% | 1,414 | 1,553 | 1,413 | 1,550 | 94,600 | ▼ | -0.04% |
| 2024-09-09 | 5136 | トリプラ | 85,600 | 1.47% | 1,440 | 1,495 | 1,431 | 1,495 | 41,800 | ▼ | -0.19% |
| 2024-09-11 | 5136 | トリプラ | 87,200 | 1.50% | 1,470 | 1,470 | 1,388 | 1,415 | 67,400 | ▲ | 0.03% |
| 2024-09-12 | 5136 | トリプラ | 86,700 | 1.49% | 1,444 | 1,468 | 1,424 | 1,446 | 43,400 | ▼ | -0.01% |
| 2024-09-13 | 5136 | トリプラ | 93,900 | 1.61% | 1,441 | 1,495 | 1,437 | 1,467 | 72,800 | ▲ | 0.12% |
| 2024-09-17 | 5136 | トリプラ | 127,800 | 2.19% | 1,517 | 1,527 | 1,432 | 1,470 | 204,800 | ▲ | 0.57% |
| 2024-09-18 | 5136 | トリプラ | 135,300 | 2.32% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▲ | 0.12% |
| 2024-09-19 | 5136 | トリプラ | 132,300 | 2.27% | 1,275 | 1,387 | 1,268 | 1,353 | 206,400 | ▼ | -0.04% |
| 2024-09-24 | 5136 | トリプラ | 135,700 | 2.32% | 1,419 | 1,419 | 1,320 | 1,327 | 108,400 | ▲ | 0.04% |
| 2024-09-26 | 5136 | トリプラ | 131,900 | 2.26% | 1,286 | 1,289 | 1,252 | 1,279 | 89,000 | ▼ | -0.06% |
| 2024-10-04 | 5136 | トリプラ | 136,400 | 2.33% | 1,202 | 1,228 | 1,191 | 1,214 | 116,300 | ▲ | 0.07% |
| 2024-10-07 | 5136 | トリプラ | 142,600 | 2.44% | 1,233 | 1,252 | 1,221 | 1,248 | 66,600 | ▲ | 0.1% |
| 2024-10-08 | 5136 | トリプラ | 149,700 | 2.56% | 1,239 | 1,240 | 1,174 | 1,189 | 186,200 | ▲ | 0.12% |
| 2024-10-11 | 5136 | トリプラ | 145,000 | 2.48% | 1,205 | 1,212 | 1,166 | 1,173 | 90,000 | ▼ | -0.08% |
| 2024-10-16 | 5136 | トリプラ | 154,300 | 2.64% | 1,160 | 1,163 | 1,116 | 1,136 | 234,100 | ▲ | 0.16% |
| 2024-10-21 | 5136 | トリプラ | 149,700 | 2.56% | 1,173 | 1,233 | 1,173 | 1,228 | 139,500 | ▼ | -0.08% |
| 2024-10-22 | 5136 | トリプラ | 156,500 | 2.67% | 1,230 | 1,230 | 1,146 | 1,162 | 140,100 | ▲ | 0.1% |
| 2024-10-24 | 5136 | トリプラ | 158,400 | 2.70% | 1,137 | 1,154 | 1,126 | 1,138 | 44,000 | ▲ | 0.03% |
| 2024-10-25 | 5136 | トリプラ | 168,600 | 2.88% | 1,122 | 1,136 | 1,086 | 1,093 | 112,600 | ▲ | 0.17% |
| 2024-10-28 | 5136 | トリプラ | 155,400 | 2.65% | 1,075 | 1,201 | 1,075 | 1,199 | 131,800 | ▼ | -0.23% |
| 2024-10-29 | 5136 | トリプラ | 145,700 | 2.49% | 1,175 | 1,216 | 1,172 | 1,210 | 47,400 | ▼ | -0.15% |
| 2024-10-30 | 5136 | トリプラ | 146,300 | 2.50% | 1,222 | 1,245 | 1,215 | 1,232 | 44,800 | ▲ | 0% |
| 2024-10-31 | 5136 | トリプラ | 143,300 | 2.45% | 1,238 | 1,264 | 1,218 | 1,263 | 52,500 | ▼ | -0.04% |
| 2024-11-11 | 5136 | トリプラ | 140,200 | 2.39% | 1,208 | 1,218 | 1,200 | 1,211 | 44,900 | ▼ | -0.06% |
| 2024-11-13 | 5136 | トリプラ | 145,300 | 2.48% | 1,204 | 1,268 | 1,202 | 1,225 | 70,000 | ▲ | 0.08% |
| 2024-11-14 | 5136 | トリプラ | 146,400 | 2.50% | 1,196 | 1,219 | 1,193 | 1,193 | 45,400 | ▲ | 0.02% |
| 2024-11-18 | 5136 | トリプラ | 152,200 | 2.60% | 1,194 | 1,258 | 1,192 | 1,254 | 44,200 | ▲ | 0.1% |
| 2024-11-19 | 5136 | トリプラ | 146,900 | 2.51% | 1,260 | 1,275 | 1,236 | 1,265 | 46,400 | ▼ | -0.09% |
| 2024-11-22 | 5136 | トリプラ | 145,700 | 2.48% | 1,283 | 1,311 | 1,280 | 1,296 | 26,500 | ▼ | -0.02% |
| 2024-12-02 | 5136 | トリプラ | 138,600 | 2.36% | 1,432 | 1,435 | 1,390 | 1,410 | 69,500 | ▼ | -0.12% |
| 2024-12-09 | 5136 | トリプラ | 132,900 | 2.26% | 1,400 | 1,464 | 1,395 | 1,459 | 83,400 | ▼ | -0.1% |
| 2024-12-12 | 5136 | トリプラ | 120,900 | 2.06% | 1,525 | 1,570 | 1,525 | 1,545 | 112,400 | ▼ | -0.19% |
| 2024-12-18 | 5136 | トリプラ | 108,400 | 1.84% | 1,580 | 1,840 | 1,545 | 1,840 | 449,500 | ▼ | -0.21% |
| 2024-12-27 | 5136 | トリプラ | 111,500 | 1.90% | 1,700 | 1,780 | 1,663 | 1,720 | 132,500 | ▲ | 0.05% |
| 2025-01-07 | 5136 | トリプラ | 132,400 | 2.25% | 1,704 | 1,704 | 1,584 | 1,619 | 127,400 | ▲ | 0.35% |
| 2025-01-09 | 5136 | トリプラ | 126,800 | 2.16% | 1,608 | 1,642 | 1,592 | 1,600 | 61,900 | ▼ | -0.08% |
| 2025-01-14 | 5136 | トリプラ | 130,100 | 2.21% | 1,588 | 1,662 | 1,584 | 1,662 | 65,500 | ▲ | 0.04% |
| 2025-01-22 | 5136 | トリプラ | 128,700 | 2.19% | 1,542 | 1,555 | 1,523 | 1,542 | 29,900 | ▼ | -0.02% |
| 2025-01-29 | 5136 | トリプラ | 130,200 | 2.22% | 1,661 | 1,722 | 1,661 | 1,683 | 87,500 | ▲ | 0.03% |
| 2025-01-30 | 5136 | トリプラ | 136,400 | 2.32% | 1,692 | 1,700 | 1,650 | 1,682 | 47,300 | ▲ | 0.09% |
| 2025-02-03 | 5136 | トリプラ | 142,700 | 2.43% | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 | ▲ | 0.11% |
| 2025-02-03 | 5136 | トリプラ | 142,700 | 2.43% | 1,620 | 1,627 | 1,574 | 1,611 | 34,200 | ▲ | 0.11% |
| 2025-02-06 | 5136 | トリプラ | 148,200 | 2.52% | 1,650 | 1,680 | 1,629 | 1,634 | 28,400 | ▲ | 0.08% |
| 2025-02-06 | 5136 | トリプラ | 148,200 | 2.52% | 1,650 | 1,680 | 1,629 | 1,634 | 28,400 | ▲ | 0.08% |
| 2025-02-10 | 5136 | トリプラ | 145,900 | 2.48% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.04% |
| 2025-02-10 | 5136 | トリプラ | 145,900 | 2.48% | 1,659 | 1,834 | 1,647 | 1,806 | 157,300 | ▼ | -0.04% |
| 2025-02-13 | 5136 | トリプラ | 136,200 | 2.32% | 1,809 | 1,860 | 1,809 | 1,840 | 61,700 | ▼ | -0.16% |
| 2025-02-13 | 5136 | トリプラ | 136,200 | 2.32% | 1,809 | 1,860 | 1,809 | 1,840 | 61,700 | ▼ | -0.16% |
| 2025-02-14 | 5136 | トリプラ | 132,800 | 2.26% | 1,850 | 1,882 | 1,824 | 1,831 | 51,700 | ▼ | -0.06% |
| 2025-02-17 | 5136 | トリプラ | 127,600 | 2.17% | 1,857 | 1,873 | 1,781 | 1,808 | 54,400 | ▼ | -0.08% |
| 2025-02-19 | 5136 | トリプラ | 122,200 | 2.08% | 1,810 | 1,826 | 1,762 | 1,788 | 30,900 | ▼ | -0.08% |
| 2025-02-20 | 5136 | トリプラ | 116,800 | 1.99% | 1,768 | 1,783 | 1,721 | 1,721 | 34,200 | ▼ | -0.09% |
| 2025-02-25 | 5136 | トリプラ | 109,900 | 1.87% | 1,720 | 1,775 | 1,712 | 1,754 | 31,300 | ▼ | -0.11% |
| 2025-02-26 | 5136 | トリプラ | 102,500 | 1.74% | 1,760 | 1,760 | 1,697 | 1,736 | 40,800 | ▼ | -0.13% |
| 2025-03-03 | 5136 | トリプラ | 99,600 | 1.69% | 1,750 | 1,760 | 1,711 | 1,720 | 15,600 | ▼ | -0.05% |
| 2025-03-04 | 5136 | トリプラ | 103,300 | 1.75% | 1,703 | 1,724 | 1,679 | 1,709 | 42,500 | ▲ | 0.06% |
| 2025-03-05 | 5136 | トリプラ | 107,400 | 1.82% | 1,709 | 1,745 | 1,705 | 1,727 | 35,600 | ▲ | 0.07% |
| 2025-03-07 | 5136 | トリプラ | 113,200 | 1.92% | 1,752 | 1,756 | 1,707 | 1,710 | 32,100 | ▲ | 0.09% |
| 2025-03-11 | 5136 | トリプラ | 118,900 | 2.02% | 1,720 | 1,746 | 1,650 | 1,734 | 60,900 | ▲ | 0.1% |
| 2025-03-13 | 5136 | トリプラ | 123,700 | 2.10% | 1,760 | 1,760 | 1,680 | 1,680 | 49,000 | ▲ | 0.08% |
| 2025-03-14 | 5136 | トリプラ | 122,700 | 2.09% | 1,654 | 1,727 | 1,641 | 1,727 | 36,500 | ▼ | -0.01% |
| 2025-03-17 | 5136 | トリプラ | 133,700 | 2.27% | 1,767 | 1,773 | 1,677 | 1,685 | 155,800 | ▲ | 0.18% |
| 2025-03-19 | 5136 | トリプラ | 99,400 | 1.69% | 2,151 | 2,350 | 2,046 | 2,341 | 1,376,100 | ▼ | -0.58% |
| 2025-03-21 | 5136 | トリプラ | 101,800 | 1.73% | 2,350 | 2,399 | 2,235 | 2,352 | 451,100 | ▲ | 0.04% |
| 2025-03-24 | 5136 | トリプラ | 99,600 | 1.69% | 2,275 | 2,393 | 2,265 | 2,345 | 167,700 | ▼ | -0.04% |
| 2025-03-27 | 5136 | トリプラ | 83,700 | 1.42% | 2,233 | 2,318 | 2,161 | 2,285 | 188,400 | ▼ | -0.27% |
| 2025-04-01 | 5136 | トリプラ | 80,600 | 1.37% | 2,218 | 2,244 | 2,141 | 2,155 | 46,700 | ▼ | -0.04% |
| 2025-04-02 | 5136 | トリプラ | 82,500 | 1.40% | 2,165 | 2,210 | 2,159 | 2,200 | 40,200 | ▲ | 0.02% |
| 2025-04-04 | 5136 | トリプラ | 74,500 | 1.26% | 2,006 | 2,038 | 1,834 | 1,921 | 198,400 | ▼ | -0.13% |
| 2025-04-09 | 5136 | トリプラ | 53,800 | 0.91% | 1,893 | 1,948 | 1,762 | 1,911 | 222,900 | ▼ | -0.35% |
| 2025-04-11 | 5136 | トリプラ | 47,000 | 0.80% | 2,012 | 2,180 | 1,983 | 2,180 | 85,800 | ▼ | -0.1% |
| 2025-04-14 | 5136 | トリプラ | 43,200 | 0.73% | 2,186 | 2,616 | 2,130 | 2,383 | 497,600 | ▼ | -0.07% |
| 2025-04-15 | 5136 | トリプラ | 47,200 | 0.80% | 2,376 | 2,383 | 2,311 | 2,327 | 98,600 | ▲ | 0.07% |
| 2025-04-16 | 5136 | トリプラ | 45,600 | 0.77% | 2,330 | 2,352 | 2,251 | 2,251 | 74,500 | ▼ | -0.03% |
| 2025-04-17 | 5136 | トリプラ | 47,500 | 0.80% | 2,281 | 2,373 | 2,262 | 2,353 | 86,700 | ▲ | 0.03% |
| 2025-04-18 | 5136 | トリプラ | 45,600 | 0.77% | 2,371 | 2,480 | 2,331 | 2,430 | 84,000 | ▼ | -0.03% |
| 2025-04-23 | 5136 | トリプラ | 50,500 | 0.85% | 2,438 | 2,586 | 2,313 | 2,583 | 338,600 | ▲ | 0.07% |
| 2025-04-25 | 5136 | トリプラ | 45,400 | 0.77% | 2,510 | 2,566 | 2,447 | 2,465 | 53,700 | ▼ | -0.07% |
| 2025-04-30 | 5136 | トリプラ | 36,600 | 0.62% | 2,449 | 2,474 | 2,398 | 2,425 | 56,700 | ▼ | -0.15% |
| 2025-05-01 | 5136 | トリプラ | 33,200 | 0.56% | 2,408 | 2,443 | 2,369 | 2,402 | 32,500 | ▼ | -0.05% |
| 2025-05-07 | 5136 | トリプラ | 27,700 | 0.47% | 2,389 | 2,450 | 2,362 | 2,396 | 32,400 | ▼ | -0.09% |
| 2025-05-08 | 5136 | トリプラ | 31,300 | 0.53% | 2,406 | 2,414 | 2,362 | 2,368 | 27,100 | ▲ | 0.06% |
| 2025-05-12 | 5136 | トリプラ | 37,000 | 0.62% | 2,328 | 2,359 | 2,323 | 2,332 | 30,900 | ▲ | 0.08% |
| 2025-05-13 | 5136 | トリプラ | 42,000 | 0.71% | 2,382 | 2,520 | 2,348 | 2,382 | 108,300 | ▲ | 0.08% |
| 2025-05-15 | 5136 | トリプラ | 51,300 | 0.87% | 2,367 | 2,447 | 2,363 | 2,397 | 33,700 | ▲ | 0.16% |
| 2025-05-16 | 5136 | トリプラ | 53,800 | 0.91% | 2,391 | 2,445 | 2,387 | 2,430 | 38,700 | ▲ | 0.04% |
| 2025-05-19 | 5136 | トリプラ | 51,800 | 0.87% | 2,466 | 2,509 | 2,366 | 2,401 | 52,000 | ▼ | -0.04% |
| 2025-06-03 | 5136 | トリプラ | 54,500 | 0.92% | 2,661 | 2,729 | 2,640 | 2,663 | 41,500 | ▲ | 0.05% |
| 2024-04-16 | 5137 | スマートＤ | 36,900 | 0.59% | 1,628 | 1,799 | 1,610 | 1,643 | 172,800 | ▲ | 0.17% |
| 2024-04-17 | 5137 | スマートＤ | 38,600 | 0.62% | 1,605 | 1,650 | 1,546 | 1,600 | 37,100 | ▲ | 0.03% |
| 2024-04-22 | 5137 | スマートＤ | 36,900 | 0.59% | 1,545 | 1,622 | 1,545 | 1,597 | 13,000 | ▼ | -0.03% |
| 2024-05-14 | 5137 | スマートＤ | 37,600 | 0.60% | 1,634 | 1,704 | 1,625 | 1,670 | 21,800 | ▲ | 0.01% |
| 2024-05-15 | 5137 | スマートＤ | 35,800 | 0.57% | 1,732 | 1,732 | 1,630 | 1,630 | 34,700 | ▼ | -0.03% |
| 2024-05-16 | 5137 | スマートＤ | 38,500 | 0.61% | 1,601 | 1,634 | 1,527 | 1,546 | 35,700 | ▲ | 0.04% |
| 2024-05-21 | 5137 | スマートＤ | 37,100 | 0.59% | 1,700 | 1,710 | 1,630 | 1,661 | 13,700 | ▼ | -0.02% |
| 2024-05-22 | 5137 | スマートＤ | 38,100 | 0.61% | 1,663 | 1,725 | 1,632 | 1,709 | 28,700 | ▲ | 0.02% |
| 2024-06-11 | 5137 | スマートＤ | 33,900 | 0.54% | 1,712 | 1,848 | 1,700 | 1,831 | 34,300 | ▼ | -0.06% |
| 2024-06-24 | 5137 | スマートＤ | 28,400 | 0.45% | 1,858 | 1,950 | 1,858 | 1,940 | 50,900 | ▼ | -0.09% |
| 2024-03-04 | 5139 | オープンＷ | 233,500 | 1.09% | 727 | 734 | 718 | 718 | 94,100 | ▼ | -0.03% |
| 2024-03-08 | 5139 | オープンＷ | 211,100 | 0.98% | 694 | 708 | 685 | 696 | 170,200 | ▼ | -0.11% |
| 2024-03-22 | 5139 | オープンＷ | 191,000 | 0.89% | 726 | 746 | 716 | 746 | 107,400 | ▼ | -0.08% |
| 2024-04-10 | 5139 | オープンＷ | 168,900 | 0.79% | 673 | 675 | 662 | 668 | 28,900 | ▼ | -0.09% |
| 2024-05-31 | 5139 | オープンＷ | 145,200 | 0.68% | 528 | 544 | 521 | 535 | 88,300 | ▼ | -0.1% |
| 2024-06-12 | 5139 | オープンＷ | 120,300 | 0.56% | 578 | 591 | 574 | 584 | 66,200 | ▼ | -0.12% |
| 2024-06-18 | 5139 | オープンＷ | 98,500 | 0.46% | 576 | 599 | 571 | 597 | 57,200 | ▼ | -0.1% |
| 2024-07-02 | 5139 | オープンＷ | 113,000 | 0.52% | 606 | 619 | 596 | 607 | 77,500 | ▲ | 0.1% |
| 2024-07-05 | 5139 | オープンＷ | 103,700 | 0.48% | 617 | 635 | 617 | 634 | 76,200 | ▼ | -0.04% |
| 2024-07-05 | 5139 | オープンＷ | 103,700 | 0.48% | 617 | 635 | 617 | 634 | 76,200 | ▼ | -0.04% |
| 2024-07-31 | 5139 | オープンＷ | 112,400 | 0.52% | 603 | 614 | 571 | 595 | 147,100 | ▲ | 0.12% |
| 2024-08-05 | 5139 | オープンＷ | 106,200 | 0.49% | 454 | 460 | 406 | 406 | 581,700 | ▼ | -0.03% |
| 2024-08-08 | 5139 | オープンＷ | 108,600 | 0.50% | 431 | 440 | 417 | 428 | 165,800 | ▲ | 0.01% |
| 2024-08-09 | 5139 | オープンＷ | 103,500 | 0.48% | 444 | 480 | 438 | 448 | 241,500 | ▼ | -0.02% |
| 2024-08-13 | 5139 | オープンＷ | 109,200 | 0.51% | 511 | 528 | 510 | 528 | 268,300 | ▲ | 0.03% |
| 2024-08-14 | 5139 | オープンＷ | 81,500 | 0.38% | 524 | 578 | 506 | 570 | 604,100 | ▼ | -0.13% |
| 2025-04-04 | 5185 | フコク | 91,836 | 0.52% | 1,521 | 1,522 | 1,431 | 1,460 | 123,200 | ▲ | 0.11% |
| 2025-04-07 | 5185 | フコク | 85,636 | 0.48% | 1,349 | 1,391 | 1,320 | 1,356 | 91,100 | ▼ | -0.04% |
| 2024-03-11 | 5192 | 三星ベ | 200,157 | 0.64% | 4,695 | 4,710 | 4,625 | 4,660 | 444,100 | ▲ | 0.24% |
| 2024-03-15 | 5192 | 三星ベ | 231,061 | 0.74% | 4,780 | 4,830 | 4,765 | 4,810 | 395,300 | ▲ | 0.09% |
| 2024-03-19 | 5192 | 三星ベ | 204,419 | 0.65% | 4,825 | 4,890 | 4,805 | 4,890 | 314,100 | ▼ | -0.08% |
| 2024-03-21 | 5192 | 三星ベ | 248,577 | 0.79% | 4,905 | 4,910 | 4,870 | 4,895 | 323,400 | ▲ | 0.14% |
| 2024-03-22 | 5192 | 三星ベ | 255,277 | 0.82% | 4,910 | 4,950 | 4,865 | 4,900 | 372,700 | ▲ | 0.02% |
| 2024-03-26 | 5192 | 三星ベ | 323,167 | 1.03% | 4,890 | 4,900 | 4,850 | 4,890 | 416,100 | ▲ | 0.21% |
| 2024-03-27 | 5192 | 三星ベ | 381,867 | 1.22% | 4,890 | 4,920 | 4,870 | 4,895 | 635,100 | ▲ | 0.18% |
| 2024-03-28 | 5192 | 三星ベ | 340,967 | 1.09% | 4,730 | 4,790 | 4,630 | 4,635 | 669,400 | ▼ | -0.12% |
| 2024-04-02 | 5192 | 三星ベ | 296,067 | 0.95% | 4,570 | 4,585 | 4,485 | 4,500 | 349,900 | ▼ | -0.14% |
| 2024-04-04 | 5192 | 三星ベ | 278,367 | 0.89% | 4,555 | 4,610 | 4,525 | 4,590 | 235,100 | ▼ | -0.05% |
| 2024-04-05 | 5192 | 三星ベ | 280,667 | 0.90% | 4,575 | 4,625 | 4,545 | 4,580 | 169,900 | ▲ | 0.01% |
| 2024-04-18 | 5192 | 三星ベ | 270,167 | 0.86% | 4,775 | 4,810 | 4,720 | 4,770 | 169,600 | ▼ | -0.04% |
| 2024-04-22 | 5192 | 三星ベ | 239,967 | 0.77% | 4,710 | 4,820 | 4,700 | 4,815 | 246,400 | ▼ | -0.08% |
| 2024-04-26 | 5192 | 三星ベ | 195,167 | 0.62% | 4,805 | 4,835 | 4,755 | 4,830 | 123,900 | ▼ | -0.15% |
| 2024-04-30 | 5192 | 三星ベ | 170,268 | 0.54% | 4,820 | 4,845 | 4,765 | 4,845 | 184,300 | ▼ | -0.07% |
| 2024-05-01 | 5192 | 三星ベ | 138,668 | 0.44% | 4,825 | 4,825 | 4,770 | 4,795 | 146,200 | ▼ | -0.1% |
| 2024-05-10 | 5192 | 三星ベ | 195,468 | 0.62% | 4,650 | 4,665 | 4,610 | 4,645 | 150,200 | ▲ | 0.24% |
| 2024-05-13 | 5192 | 三星ベ | 186,568 | 0.59% | 4,625 | 4,630 | 4,570 | 4,630 | 279,400 | ▼ | -0.03% |
| 2024-05-29 | 5192 | 三星ベ | 189,649 | 0.60% | 4,395 | 4,395 | 4,330 | 4,340 | 146,400 | ▲ | 0.01% |
| 2024-06-11 | 5192 | 三星ベ | 219,320 | 0.70% | 4,380 | 4,400 | 4,345 | 4,345 | 68,500 | ▲ | 0.09% |
| 2024-06-13 | 5192 | 三星ベ | 210,620 | 0.67% | 4,350 | 4,360 | 4,310 | 4,335 | 83,200 | ▼ | -0.02% |
| 2024-06-27 | 5192 | 三星ベ | 91,320 | 0.29% | 4,470 | 4,490 | 4,465 | 4,475 | 103,400 | ▼ | -0.38% |
| 2024-08-05 | 5192 | 三星ベ | 186,184 | 0.59% | 3,955 | 3,975 | 3,680 | 3,825 | 323,400 | ▲ | 0.17% |
| 2024-08-07 | 5192 | 三星ベ | 150,284 | 0.48% | 3,965 | 4,100 | 3,910 | 4,020 | 158,900 | ▼ | -0.1% |
| 2025-03-17 | 5192 | 三星ベ | 223,634 | 0.71% | 3,950 | 3,965 | 3,940 | 3,955 | 36,800 | ▲ | 0.51% |
| 2025-03-19 | 5192 | 三星ベ | 216,383 | 0.69% | 4,010 | 4,030 | 4,000 | 4,010 | 40,100 | ▼ | -0.02% |
| 2025-05-14 | 5192 | 三星ベ | 176,956 | 0.56% | 3,660 | 3,715 | 3,550 | 3,555 | 106,300 | ▼ | -0.12% |
| 2025-05-26 | 5192 | 三星ベ | 155,403 | 0.49% | 3,520 | 3,565 | 3,520 | 3,560 | 42,600 | ▼ | -0.07% |
| 2024-03-19 | 5194 | 相模ゴ | 0 | 0.00% | 951 | 955 | 950 | 951 | 3,500 | ▼ | -0.55% |
| 2025-05-26 | 5201 | ＡＧＣ | 1,121,004 | 0.51% | 4,200 | 4,216 | 4,178 | 4,205 | 839,800 | ▲ | 0.1% |
| 2025-05-28 | 5201 | ＡＧＣ | 1,389,935 | 0.63% | 4,298 | 4,307 | 4,257 | 4,257 | 909,700 | ▲ | 0.12% |
| 2025-06-04 | 5201 | ＡＧＣ | 1,233,413 | 0.56% | 4,295 | 4,312 | 4,272 | 4,281 | 807,000 | ▼ | -0.06% |
| 2024-03-06 | 5202 | 板硝子 | 633,896 | 0.69% | 510 | 530 | 508 | 527 | 1,657,500 | ▼ | -0.03% |
| 2024-03-08 | 5202 | 板硝子 | 647,096 | 0.70% | 511 | 519 | 509 | 514 | 1,025,700 | ▲ | 0.01% |
| 2024-03-11 | 5202 | 板硝子 | 762,596 | 0.83% | 509 | 510 | 492 | 499 | 2,339,200 | ▲ | 0.13% |
| 2024-03-12 | 5202 | 板硝子 | 392,396 | 0.42% | 499 | 510 | 492 | 506 | 1,012,800 | ▼ | -0.41% |
| 2024-03-28 | 5202 | 板硝子 | 554,096 | 0.60% | 526 | 529 | 516 | 516 | 908,000 | ▲ | 0.15% |
| 2024-04-01 | 5202 | 板硝子 | 670,196 | 0.73% | 533 | 533 | 520 | 522 | 915,600 | ▲ | 0.13% |
| 2024-04-09 | 5202 | 板硝子 | 563,096 | 0.61% | 524 | 532 | 520 | 528 | 1,072,100 | ▼ | -0.12% |
| 2024-04-10 | 5202 | 板硝子 | 376,296 | 0.41% | 529 | 541 | 529 | 532 | 1,166,800 | ▼ | -0.2% |
| 2024-04-12 | 5202 | 板硝子 | 617,096 | 0.67% | 525 | 532 | 523 | 529 | 601,000 | ▲ | 0.34% |
| 2024-04-15 | 5202 | 板硝子 | 547,496 | 0.59% | 525 | 531 | 523 | 527 | 681,000 | ▼ | -0.08% |
| 2024-04-17 | 5202 | 板硝子 | 567,796 | 0.62% | 514 | 515 | 498 | 502 | 1,093,600 | ▲ | 0.03% |
| 2024-04-30 | 5202 | 板硝子 | 524,896 | 0.57% | 523 | 532 | 522 | 527 | 1,153,100 | ▼ | -0.05% |
| 2024-05-13 | 5202 | 板硝子 | 577,596 | 0.63% | 477 | 480 | 456 | 458 | 4,846,200 | ▲ | 0.06% |
| 2024-05-14 | 5202 | 板硝子 | 647,396 | 0.70% | 456 | 474 | 454 | 462 | 2,187,400 | ▲ | 0.06% |
| 2024-05-17 | 5202 | 板硝子 | 738,696 | 0.80% | 446 | 459 | 443 | 455 | 838,600 | ▲ | 0.1% |
| 2024-05-21 | 5202 | 板硝子 | 847,296 | 0.92% | 463 | 466 | 443 | 446 | 2,108,100 | ▲ | 0.12% |
| 2024-05-27 | 5202 | 板硝子 | 822,316 | 0.89% | 462 | 471 | 461 | 467 | 935,200 | ▼ | -0.03% |
| 2024-05-28 | 5202 | 板硝子 | 888,696 | 0.97% | 467 | 477 | 461 | 463 | 1,146,000 | ▲ | 0.07% |
| 2024-05-29 | 5202 | 板硝子 | 463,596 | 0.50% | 460 | 465 | 454 | 457 | 842,700 | ▼ | -0.47% |
| 2024-05-31 | 5202 | 板硝子 | 405,696 | 0.44% | 450 | 468 | 450 | 465 | 1,015,300 | ▼ | -0.06% |
| 2024-06-03 | 5202 | 板硝子 | 464,296 | 0.50% | 453 | 467 | 453 | 461 | 857,700 | ▲ | 0.06% |
| 2024-06-06 | 5202 | 板硝子 | 624,396 | 0.68% | 456 | 457 | 449 | 450 | 776,000 | ▲ | 0.18% |
| 2024-06-07 | 5202 | 板硝子 | 645,296 | 0.70% | 450 | 451 | 444 | 449 | 802,500 | ▲ | 0.01% |
| 2024-06-10 | 5202 | 板硝子 | 614,796 | 0.67% | 446 | 453 | 445 | 451 | 1,018,100 | ▼ | -0.02% |
| 2024-06-11 | 5202 | 板硝子 | 726,896 | 0.79% | 450 | 450 | 440 | 441 | 1,314,600 | ▲ | 0.12% |
| 2024-06-13 | 5202 | 板硝子 | 766,696 | 0.83% | 444 | 444 | 431 | 432 | 1,258,700 | ▲ | 0.03% |
| 2024-06-17 | 5202 | 板硝子 | 851,796 | 0.93% | 422 | 425 | 413 | 418 | 2,134,600 | ▲ | 0.1% |
| 2024-06-19 | 5202 | 板硝子 | 782,996 | 0.85% | 421 | 430 | 418 | 422 | 912,200 | ▼ | -0.08% |
| 2024-07-01 | 5202 | 板硝子 | 1,198,488 | 1.31% | 424 | 427 | 421 | 422 | 517,000 | ▲ | 0.46% |
| 2024-07-05 | 5202 | 板硝子 | 1,311,888 | 1.43% | 423 | 423 | 417 | 417 | 866,300 | ▲ | 0.11% |
| 2024-07-05 | 5202 | 板硝子 | 1,311,888 | 1.43% | 423 | 423 | 417 | 417 | 866,300 | ▲ | 0.11% |
| 2024-07-08 | 5202 | 板硝子 | 1,427,288 | 1.56% | 417 | 417 | 409 | 415 | 1,170,700 | ▲ | 0.13% |
| 2024-07-11 | 5202 | 板硝子 | 1,300,188 | 1.42% | 415 | 424 | 415 | 420 | 1,149,600 | ▼ | -0.14% |
| 2024-07-12 | 5202 | 板硝子 | 1,267,588 | 1.38% | 418 | 430 | 417 | 424 | 1,024,400 | ▼ | -0.04% |
| 2024-07-16 | 5202 | 板硝子 | 1,281,688 | 1.40% | 424 | 424 | 417 | 419 | 745,800 | ▲ | 0.02% |
| 2024-07-17 | 5202 | 板硝子 | 1,182,288 | 1.29% | 424 | 430 | 423 | 426 | 754,300 | ▼ | -0.1% |
| 2024-07-19 | 5202 | 板硝子 | 1,190,188 | 1.30% | 421 | 422 | 414 | 416 | 794,100 | ▲ | 0.01% |
| 2024-07-22 | 5202 | 板硝子 | 1,336,188 | 1.46% | 415 | 416 | 408 | 409 | 1,281,400 | ▲ | 0.15% |
| 2024-07-24 | 5202 | 板硝子 | 1,528,888 | 1.67% | 410 | 412 | 403 | 405 | 1,394,700 | ▲ | 0.2% |
| 2024-07-26 | 5202 | 板硝子 | 1,440,688 | 1.57% | 408 | 415 | 404 | 406 | 1,122,000 | ▼ | -0.09% |
| 2024-07-29 | 5202 | 板硝子 | 1,274,888 | 1.39% | 412 | 421 | 411 | 420 | 1,116,900 | ▼ | -0.18% |
| 2024-08-01 | 5202 | 板硝子 | 1,318,888 | 1.44% | 418 | 418 | 403 | 407 | 1,338,400 | ▲ | 0.05% |
| 2024-08-05 | 5202 | 板硝子 | 1,398,488 | 1.52% | 365 | 368 | 330 | 350 | 3,445,400 | ▲ | 0.08% |
| 2024-08-06 | 5202 | 板硝子 | 1,195,588 | 1.30% | 358 | 364 | 350 | 356 | 2,444,300 | ▼ | -0.21% |
| 2024-08-07 | 5202 | 板硝子 | 1,160,088 | 1.26% | 346 | 366 | 339 | 358 | 2,075,200 | ▼ | -0.04% |
| 2024-08-09 | 5202 | 板硝子 | 1,233,588 | 1.34% | 358 | 367 | 345 | 365 | 2,093,300 | ▲ | 0.08% |
| 2024-08-13 | 5202 | 板硝子 | 1,295,088 | 1.41% | 367 | 367 | 348 | 361 | 2,537,000 | ▲ | 0.06% |
| 2024-08-14 | 5202 | 板硝子 | 1,095,288 | 1.19% | 361 | 388 | 361 | 378 | 2,276,300 | ▼ | -0.21% |
| 2024-08-20 | 5202 | 板硝子 | 992,988 | 1.08% | 378 | 383 | 373 | 375 | 857,400 | ▼ | -0.1% |
| 2024-08-21 | 5202 | 板硝子 | 1,017,788 | 1.11% | 367 | 370 | 363 | 368 | 1,087,700 | ▲ | 0.03% |
| 2024-08-22 | 5202 | 板硝子 | 1,181,188 | 1.29% | 366 | 368 | 360 | 364 | 992,000 | ▲ | 0.17% |
| 2024-09-02 | 5202 | 板硝子 | 1,309,088 | 1.43% | 371 | 372 | 362 | 364 | 668,800 | ▲ | 0.12% |
| 2024-09-04 | 5202 | 板硝子 | 1,436,088 | 1.56% | 362 | 363 | 342 | 346 | 2,839,400 | ▲ | 0.13% |
| 2024-09-12 | 5202 | 板硝子 | 1,371,190 | 1.49% | 337 | 340 | 334 | 338 | 567,300 | ▼ | -0.07% |
| 2024-09-25 | 5202 | 板硝子 | 1,272,290 | 1.38% | 362 | 372 | 360 | 366 | 866,100 | ▼ | -0.11% |
| 2024-09-26 | 5202 | 板硝子 | 1,296,390 | 1.41% | 371 | 376 | 365 | 376 | 952,900 | ▲ | 0.03% |
| 2024-10-03 | 5202 | 板硝子 | 1,257,090 | 1.37% | 382 | 387 | 378 | 380 | 453,000 | ▼ | -0.03% |
| 2024-10-04 | 5202 | 板硝子 | 1,288,590 | 1.40% | 384 | 384 | 375 | 376 | 420,200 | ▲ | 0.02% |
| 2024-10-07 | 5202 | 板硝子 | 1,258,990 | 1.37% | 386 | 386 | 376 | 380 | 738,400 | ▼ | -0.02% |
| 2024-10-16 | 5202 | 板硝子 | 1,283,090 | 1.40% | 369 | 374 | 362 | 362 | 434,300 | ▲ | 0.02% |
| 2024-10-22 | 5202 | 板硝子 | 1,380,390 | 1.50% | 370 | 372 | 361 | 364 | 469,600 | ▲ | 0.1% |
| 2024-10-25 | 5202 | 板硝子 | 1,512,390 | 1.65% | 356 | 357 | 349 | 353 | 633,500 | ▲ | 0.14% |
| 2024-10-31 | 5202 | 板硝子 | 1,412,790 | 1.54% | 371 | 374 | 368 | 374 | 424,600 | ▼ | -0.1% |
| 2024-11-12 | 5202 | 板硝子 | 1,369,690 | 1.49% | 349 | 354 | 346 | 347 | 870,600 | ▼ | -0.05% |
| 2024-11-21 | 5202 | 板硝子 | 1,378,190 | 1.50% | 337 | 342 | 333 | 339 | 749,700 | ▲ | 0.01% |
| 2024-11-26 | 5202 | 板硝子 | 1,496,990 | 1.63% | 340 | 342 | 334 | 340 | 880,000 | ▲ | 0.12% |
| 2024-11-28 | 5202 | 板硝子 | 1,462,590 | 1.59% | 329 | 340 | 327 | 337 | 1,321,400 | ▼ | -0.03% |
| 2024-12-09 | 5202 | 板硝子 | 1,340,990 | 1.46% | 323 | 332 | 319 | 329 | 1,638,100 | ▼ | -0.13% |
| 2024-12-12 | 5202 | 板硝子 | 1,273,390 | 1.39% | 352 | 357 | 350 | 353 | 1,063,100 | ▼ | -0.07% |
| 2024-12-20 | 5202 | 板硝子 | 1,175,490 | 1.28% | 351 | 354 | 347 | 347 | 1,042,600 | ▼ | -0.1% |
| 2024-12-24 | 5202 | 板硝子 | 1,049,490 | 1.14% | 349 | 349 | 342 | 346 | 849,500 | ▼ | -0.14% |
| 2024-12-25 | 5202 | 板硝子 | 986,890 | 1.07% | 346 | 353 | 343 | 346 | 941,800 | ▼ | -0.06% |
| 2024-12-30 | 5202 | 板硝子 | 903,190 | 0.98% | 354 | 362 | 353 | 357 | 1,088,000 | ▼ | -0.09% |
| 2025-01-09 | 5202 | 板硝子 | 930,490 | 1.01% | 345 | 346 | 335 | 338 | 1,223,200 | ▲ | 0.03% |
| 2025-01-14 | 5202 | 板硝子 | 1,021,290 | 1.11% | 332 | 334 | 324 | 325 | 1,312,900 | ▲ | 0.1% |
| 2025-01-16 | 5202 | 板硝子 | 1,109,590 | 1.21% | 332 | 333 | 329 | 331 | 760,200 | ▲ | 0.09% |
| 2025-01-20 | 5202 | 板硝子 | 881,290 | 0.96% | 337 | 375 | 334 | 370 | 3,261,600 | ▼ | -0.25% |
| 2025-01-22 | 5202 | 板硝子 | 814,190 | 0.88% | 371 | 378 | 370 | 375 | 716,100 | ▼ | -0.07% |
| 2025-01-30 | 5202 | 板硝子 | 685,090 | 0.74% | 383 | 383 | 377 | 381 | 778,100 | ▼ | -0.14% |
| 2025-01-31 | 5202 | 板硝子 | 592,990 | 0.64% | 383 | 383 | 374 | 379 | 756,000 | ▼ | -0.09% |
| 2025-01-31 | 5202 | 板硝子 | 592,990 | 0.64% | 383 | 383 | 374 | 379 | 756,000 | ▼ | -0.09% |
| 2025-02-13 | 5202 | 板硝子 | 514,190 | 0.56% | 353 | 378 | 345 | 368 | 4,285,900 | ▼ | -0.07% |
| 2025-02-13 | 5202 | 板硝子 | 514,190 | 0.56% | 353 | 378 | 345 | 368 | 4,285,900 | ▼ | -0.07% |
| 2025-02-18 | 5202 | 板硝子 | 616,590 | 0.67% | 374 | 382 | 371 | 379 | 865,200 | ▲ | 0.1% |
| 2025-02-19 | 5202 | 板硝子 | 694,790 | 0.75% | 378 | 387 | 377 | 386 | 1,174,900 | ▲ | 0.07% |
| 2025-02-20 | 5202 | 板硝子 | 631,190 | 0.68% | 386 | 402 | 384 | 393 | 1,938,500 | ▼ | -0.06% |
| 2025-02-21 | 5202 | 板硝子 | 690,490 | 0.75% | 393 | 393 | 382 | 387 | 1,000,800 | ▲ | 0.06% |
| 2025-02-27 | 5202 | 板硝子 | 765,690 | 0.83% | 402 | 415 | 402 | 407 | 1,386,100 | ▲ | 0.07% |
| 2025-03-03 | 5202 | 板硝子 | 833,390 | 0.91% | 394 | 396 | 385 | 392 | 941,000 | ▲ | 0.08% |
| 2025-03-06 | 5202 | 板硝子 | 813,190 | 0.88% | 409 | 452 | 409 | 445 | 5,202,200 | ▼ | -0.03% |
| 2025-03-07 | 5202 | 板硝子 | 956,390 | 1.04% | 441 | 458 | 437 | 445 | 2,920,200 | ▲ | 0.16% |
| 2025-03-10 | 5202 | 板硝子 | 885,590 | 0.96% | 453 | 469 | 452 | 468 | 3,029,500 | ▼ | -0.08% |
| 2025-03-13 | 5202 | 板硝子 | 806,720 | 0.88% | 446 | 453 | 437 | 441 | 1,020,400 | ▼ | -0.07% |
| 2025-03-14 | 5202 | 板硝子 | 839,120 | 0.91% | 438 | 444 | 427 | 431 | 1,362,200 | ▲ | 0.03% |
| 2025-03-17 | 5202 | 板硝子 | 768,620 | 0.83% | 436 | 440 | 432 | 435 | 832,000 | ▼ | -0.08% |
| 2025-03-25 | 5202 | 板硝子 | 726,620 | 0.79% | 420 | 423 | 414 | 421 | 664,400 | ▼ | -0.03% |
| 2025-04-02 | 5202 | 板硝子 | 608,620 | 0.66% | 389 | 394 | 385 | 388 | 1,035,700 | ▼ | -0.13% |
| 2025-04-03 | 5202 | 板硝子 | 664,620 | 0.72% | 372 | 378 | 366 | 375 | 1,479,500 | ▲ | 0.05% |
| 2025-04-07 | 5202 | 板硝子 | 607,520 | 0.66% | 323 | 334 | 315 | 321 | 2,106,600 | ▼ | -0.05% |
| 2025-04-08 | 5202 | 板硝子 | 659,920 | 0.72% | 345 | 354 | 344 | 347 | 1,170,800 | ▲ | 0.05% |
| 2025-04-11 | 5202 | 板硝子 | 771,120 | 0.84% | 335 | 358 | 331 | 356 | 1,276,200 | ▲ | 0.12% |
| 2025-04-15 | 5202 | 板硝子 | 684,020 | 0.74% | 365 | 367 | 359 | 362 | 352,500 | ▼ | -0.09% |
| 2025-05-09 | 5202 | 板硝子 | 638,020 | 0.69% | 390 | 416 | 382 | 412 | 2,457,800 | ▼ | -0.05% |
| 2025-05-14 | 5202 | 板硝子 | 528,520 | 0.57% | 415 | 429 | 415 | 428 | 1,265,100 | ▼ | -0.12% |
| 2025-05-19 | 5202 | 板硝子 | 442,520 | 0.48% | 423 | 450 | 422 | 446 | 1,909,800 | ▼ | -0.08% |
| 2024-05-16 | 5210 | 日山村硝 | 64,949 | 0.58% | 1,429 | 1,506 | 1,368 | 1,492 | 356,900 | ▲ | 0.25% |
| 2024-05-20 | 5210 | 日山村硝 | 67,949 | 0.60% | 1,857 | 1,977 | 1,837 | 1,977 | 860,500 | ▲ | 0.02% |
| 2024-05-21 | 5210 | 日山村硝 | 53,549 | 0.48% | 1,977 | 2,095 | 1,875 | 1,879 | 780,500 | ▼ | -0.12% |
| 2024-08-08 | 5210 | 日山村硝 | 61,149 | 0.54% | 1,340 | 1,414 | 1,332 | 1,383 | 175,100 | ▲ | 0.12% |
| 2024-08-09 | 5210 | 日山村硝 | 70,149 | 0.62% | 1,407 | 1,433 | 1,381 | 1,423 | 126,400 | ▲ | 0.07% |
| 2024-08-20 | 5210 | 日山村硝 | 79,549 | 0.71% | 1,510 | 1,577 | 1,510 | 1,544 | 145,200 | ▲ | 0.08% |
| 2024-09-18 | 5210 | 日山村硝 | 74,296 | 0.66% | 1,481 | 1,561 | 1,481 | 1,546 | 72,600 | ▼ | -0.04% |
| 2024-10-03 | 5210 | 日山村硝 | 61,806 | 0.55% | 1,533 | 1,537 | 1,495 | 1,509 | 43,600 | ▼ | -0.1% |
| 2024-10-17 | 5210 | 日山村硝 | 55,606 | 0.49% | 1,497 | 1,502 | 1,482 | 1,488 | 14,500 | ▼ | -0.06% |
| 2024-10-18 | 5210 | 日山村硝 | 56,306 | 0.50% | 1,495 | 1,502 | 1,472 | 1,472 | 16,300 | ▲ | 0.01% |
| 2024-10-22 | 5210 | 日山村硝 | 53,506 | 0.48% | 1,515 | 1,515 | 1,480 | 1,500 | 27,400 | ▼ | -0.02% |
| 2024-11-14 | 5210 | 日山村硝 | 60,806 | 0.54% | 1,588 | 1,634 | 1,585 | 1,621 | 79,700 | ▲ | 0.13% |
| 2024-11-15 | 5210 | 日山村硝 | 45,406 | 0.40% | 1,601 | 1,678 | 1,572 | 1,641 | 118,900 | ▼ | -0.14% |
| 2024-03-14 | 5216 | 倉元 | 174,600 | 0.51% | 160 | 172 | 148 | 163 | 3,621,800 | ▲ | 0.21% |
| 2024-03-18 | 5216 | 倉元 | 223,000 | 0.65% | 162 | 176 | 148 | 150 | 2,516,800 | ▲ | 0.14% |
| 2024-03-19 | 5216 | 倉元 | 201,600 | 0.59% | 149 | 166 | 149 | 156 | 2,193,500 | ▼ | -0.06% |
| 2024-03-21 | 5216 | 倉元 | 149,600 | 0.44% | 161 | 178 | 158 | 175 | 2,777,800 | ▼ | -0.14% |
| 2024-03-25 | 5216 | 倉元 | 220,200 | 0.65% | 185 | 194 | 176 | 176 | 2,390,900 | ▲ | 0.21% |
| 2024-03-27 | 5216 | 倉元 | 278,900 | 0.82% | 174 | 179 | 174 | 175 | 513,700 | ▲ | 0.16% |
| 2024-03-28 | 5216 | 倉元 | 336,400 | 0.99% | 179 | 183 | 175 | 179 | 649,400 | ▲ | 0.17% |
| 2024-03-29 | 5216 | 倉元 | 377,500 | 1.11% | 176 | 185 | 173 | 178 | 777,300 | ▲ | 0.12% |
| 2024-04-01 | 5216 | 倉元 | 409,900 | 1.21% | 178 | 187 | 176 | 176 | 870,600 | ▲ | 0.09% |
| 2024-04-02 | 5216 | 倉元 | 480,000 | 1.41% | 175 | 175 | 163 | 164 | 967,000 | ▲ | 0.19% |
| 2024-04-03 | 5216 | 倉元 | 557,800 | 1.64% | 162 | 172 | 162 | 164 | 723,900 | ▲ | 0.23% |
| 2024-04-04 | 5216 | 倉元 | 631,600 | 1.86% | 169 | 170 | 150 | 150 | 1,276,400 | ▲ | 0.22% |
| 2024-04-05 | 5216 | 倉元 | 724,600 | 2.14% | 140 | 171 | 138 | 163 | 3,473,800 | ▲ | 0.28% |
| 2024-04-08 | 5216 | 倉元 | 752,200 | 2.22% | 157 | 171 | 156 | 165 | 1,574,800 | ▲ | 0.08% |
| 2024-04-09 | 5216 | 倉元 | 783,100 | 2.31% | 165 | 166 | 157 | 166 | 1,125,700 | ▲ | 0.08% |
| 2024-04-10 | 5216 | 倉元 | 762,700 | 2.25% | 166 | 181 | 165 | 175 | 1,416,600 | ▼ | -0.06% |
| 2024-04-11 | 5216 | 倉元 | 823,300 | 2.32% | 170 | 194 | 169 | 180 | 3,804,600 | ▲ | 0.06% |
| 2024-04-12 | 5216 | 倉元 | 925,000 | 2.60% | 187 | 219 | 178 | 208 | 7,528,500 | ▲ | 0.28% |
| 2024-04-15 | 5216 | 倉元 | 1,003,900 | 2.83% | 209 | 259 | 205 | 248 | 13,106,900 | ▲ | 0.23% |
| 2024-04-17 | 5216 | 倉元 | 974,000 | 2.74% | 250 | 288 | 232 | 282 | 9,937,500 | ▼ | -0.08% |
| 2024-04-18 | 5216 | 倉元 | 1,011,200 | 2.85% | 298 | 345 | 267 | 273 | 18,562,300 | ▲ | 0.1% |
| 2024-04-19 | 5216 | 倉元 | 1,070,200 | 3.01% | 266 | 297 | 234 | 270 | 9,789,100 | ▲ | 0.15% |
| 2024-04-22 | 5216 | 倉元 | 1,102,900 | 3.11% | 270 | 275 | 241 | 254 | 4,592,900 | ▲ | 0.1% |
| 2024-04-23 | 5216 | 倉元 | 1,095,700 | 3.09% | 266 | 290 | 262 | 276 | 6,228,700 | ▼ | -0.02% |
| 2024-04-26 | 5216 | 倉元 | 1,060,600 | 2.99% | 252 | 252 | 238 | 240 | 1,340,800 | ▼ | -0.09% |
| 2024-04-30 | 5216 | 倉元 | 1,027,800 | 2.89% | 240 | 257 | 237 | 246 | 1,129,300 | ▼ | -0.1% |
| 2024-05-07 | 5216 | 倉元 | 1,448,400 | 4.08% | 260 | 262 | 221 | 224 | 4,017,600 | ▲ | 1.19% |
| 2024-05-09 | 5216 | 倉元 | 1,391,100 | 3.92% | 200 | 223 | 199 | 211 | 2,137,800 | ▼ | -0.16% |
| 2024-05-10 | 5216 | 倉元 | 1,340,500 | 3.78% | 210 | 222 | 206 | 217 | 1,284,200 | ▼ | -0.14% |
| 2024-05-13 | 5216 | 倉元 | 1,363,400 | 3.84% | 258 | 261 | 235 | 255 | 5,088,500 | ▲ | 0.06% |
| 2024-05-14 | 5216 | 倉元 | 1,428,800 | 4.02% | 249 | 269 | 243 | 252 | 3,746,600 | ▲ | 0.17% |
| 2024-05-15 | 5216 | 倉元 | 1,142,400 | 3.22% | 252 | 332 | 248 | 328 | 16,841,600 | ▼ | -0.79% |
| 2024-05-16 | 5216 | 倉元 | 1,072,200 | 3.02% | 320 | 337 | 301 | 308 | 6,703,900 | ▼ | -0.2% |
| 2024-05-17 | 5216 | 倉元 | 1,462,800 | 4.12% | 310 | 328 | 284 | 286 | 4,392,000 | ▲ | 1.1% |
| 2024-05-20 | 5216 | 倉元 | 1,223,300 | 3.45% | 282 | 317 | 279 | 317 | 5,030,900 | ▼ | -0.67% |
| 2024-05-21 | 5216 | 倉元 | 1,430,800 | 4.03% | 328 | 341 | 302 | 313 | 5,655,800 | ▲ | 0.58% |
| 2024-05-24 | 5216 | 倉元 | 1,309,300 | 3.69% | 307 | 375 | 306 | 369 | 7,074,000 | ▼ | -0.34% |
| 2024-05-27 | 5216 | 倉元 | 1,585,300 | 4.47% | 372 | 430 | 362 | 410 | 17,990,700 | ▲ | 0.77% |
| 2024-05-28 | 5216 | 倉元 | 1,610,200 | 4.54% | 405 | 485 | 404 | 467 | 12,473,900 | ▲ | 0.07% |
| 2024-06-03 | 5216 | 倉元 | 1,461,200 | 4.12% | 380 | 421 | 364 | 410 | 4,730,700 | ▼ | -0.41% |
| 2024-06-04 | 5216 | 倉元 | 1,434,500 | 4.04% | 413 | 436 | 401 | 409 | 2,748,500 | ▼ | -0.08% |
| 2024-06-05 | 5216 | 倉元 | 1,330,600 | 3.75% | 411 | 462 | 410 | 438 | 5,984,100 | ▼ | -0.29% |
| 2024-06-07 | 5216 | 倉元 | 1,250,600 | 3.52% | 431 | 498 | 431 | 476 | 8,025,000 | ▼ | -0.23% |
| 2024-06-10 | 5216 | 倉元 | 1,227,600 | 3.46% | 499 | 552 | 490 | 534 | 7,804,600 | ▼ | -0.06% |
| 2024-06-11 | 5216 | 倉元 | 1,203,100 | 3.39% | 544 | 576 | 507 | 537 | 6,714,500 | ▼ | -0.06% |
| 2024-06-12 | 5216 | 倉元 | 1,146,900 | 3.23% | 528 | 615 | 527 | 609 | 7,191,900 | ▼ | -0.16% |
| 2024-06-14 | 5216 | 倉元 | 1,132,400 | 3.19% | 475 | 519 | 439 | 484 | 7,282,000 | ▼ | -0.04% |
| 2024-06-18 | 5216 | 倉元 | 1,040,000 | 2.93% | 535 | 583 | 530 | 556 | 5,033,800 | ▼ | -0.25% |
| 2024-06-20 | 5216 | 倉元 | 1,013,500 | 2.85% | 502 | 509 | 471 | 509 | 2,318,800 | ▼ | -0.08% |
| 2024-06-24 | 5216 | 倉元 | 978,400 | 2.75% | 480 | 490 | 460 | 470 | 1,750,100 | ▼ | -0.1% |
| 2024-06-25 | 5216 | 倉元 | 906,800 | 2.55% | 466 | 467 | 391 | 438 | 3,996,500 | ▼ | -0.2% |
| 2024-06-26 | 5216 | 倉元 | 836,600 | 2.35% | 459 | 499 | 453 | 497 | 3,531,100 | ▼ | -0.19% |
| 2024-06-28 | 5216 | 倉元 | 964,200 | 2.71% | 500 | 522 | 476 | 482 | 5,472,300 | ▲ | 0.35% |
| 2024-07-02 | 5216 | 倉元 | 1,184,300 | 3.34% | 443 | 445 | 401 | 420 | 3,281,800 | ▲ | 0.62% |
| 2024-07-03 | 5216 | 倉元 | 1,374,200 | 3.87% | 435 | 441 | 408 | 413 | 2,367,900 | ▲ | 0.53% |
| 2024-07-04 | 5216 | 倉元 | 1,346,500 | 3.79% | 406 | 424 | 397 | 399 | 1,858,600 | ▼ | -0.08% |
| 2024-07-09 | 5216 | 倉元 | 1,521,800 | 4.29% | 498 | 524 | 463 | 463 | 11,407,200 | ▲ | 0.5% |
| 2024-07-11 | 5216 | 倉元 | 1,712,200 | 4.82% | 458 | 458 | 421 | 427 | 2,513,600 | ▲ | 0.53% |
| 2024-07-12 | 5216 | 倉元 | 1,679,400 | 4.73% | 425 | 447 | 419 | 435 | 1,637,600 | ▼ | -0.08% |
| 2024-07-16 | 5216 | 倉元 | 1,745,400 | 4.92% | 433 | 435 | 417 | 424 | 1,207,200 | ▲ | 0.18% |
| 2024-07-17 | 5216 | 倉元 | 1,698,200 | 4.78% | 418 | 433 | 417 | 429 | 1,033,400 | ▼ | -0.13% |
| 2024-07-22 | 5216 | 倉元 | 1,787,700 | 5.04% | 405 | 430 | 367 | 429 | 3,392,500 | ▲ | 0.25% |
| 2024-07-23 | 5216 | 倉元 | 1,704,700 | 4.80% | 434 | 459 | 429 | 455 | 2,021,800 | ▼ | -0.24% |
| 2024-07-24 | 5216 | 倉元 | 1,701,800 | 4.79% | 449 | 458 | 434 | 441 | 1,170,900 | ▼ | -0% |
| 2024-07-25 | 5216 | 倉元 | 1,710,200 | 4.82% | 425 | 426 | 411 | 415 | 758,400 | ▲ | 0.03% |
| 2024-07-30 | 5216 | 倉元 | 1,696,700 | 4.78% | 436 | 438 | 424 | 433 | 396,900 | ▼ | -0.04% |
| 2024-08-02 | 5216 | 倉元 | 1,556,300 | 4.38% | 409 | 417 | 360 | 365 | 1,981,400 | ▼ | -0.4% |
| 2024-08-05 | 5216 | 倉元 | 1,248,600 | 3.52% | 328 | 385 | 285 | 305 | 3,450,500 | ▼ | -0.85% |
| 2024-08-06 | 5216 | 倉元 | 1,190,400 | 3.35% | 345 | 375 | 343 | 365 | 1,808,800 | ▼ | -0.16% |
| 2024-08-21 | 5216 | 倉元 | 1,156,100 | 3.26% | 397 | 420 | 388 | 418 | 1,293,700 | ▼ | -0.09% |
| 2024-09-02 | 5216 | 倉元 | 1,106,100 | 2.87% | 386 | 386 | 373 | 374 | 575,200 | ▼ | -0.31% |
| 2024-09-03 | 5216 | 倉元 | 1,035,400 | 2.69% | 393 | 425 | 390 | 397 | 4,949,300 | ▼ | -0.18% |
| 2024-09-06 | 5216 | 倉元 | 1,248,800 | 3.24% | 377 | 377 | 330 | 342 | 1,758,200 | ▲ | 0.55% |
| 2024-09-09 | 5216 | 倉元 | 1,353,200 | 3.51% | 323 | 354 | 316 | 341 | 943,100 | ▲ | 0.26% |
| 2024-09-10 | 5216 | 倉元 | 1,399,600 | 3.63% | 343 | 344 | 330 | 337 | 454,000 | ▲ | 0.12% |
| 2024-09-11 | 5216 | 倉元 | 1,372,700 | 3.56% | 339 | 348 | 320 | 324 | 471,400 | ▼ | -0.06% |
| 2024-09-18 | 5216 | 倉元 | 1,318,000 | 3.42% | 312 | 312 | 297 | 298 | 649,700 | ▼ | -0.14% |
| 2024-09-19 | 5216 | 倉元 | 1,261,600 | 3.28% | 304 | 320 | 294 | 295 | 1,197,200 | ▼ | -0.14% |
| 2024-09-20 | 5216 | 倉元 | 1,160,200 | 3.01% | 303 | 318 | 295 | 305 | 2,092,900 | ▼ | -0.27% |
| 2024-09-25 | 5216 | 倉元 | 1,090,400 | 2.83% | 288 | 291 | 278 | 281 | 1,208,800 | ▼ | -0.17% |
| 2024-09-26 | 5216 | 倉元 | 963,300 | 2.50% | 274 | 290 | 270 | 284 | 1,032,100 | ▼ | -0.33% |
| 2024-09-27 | 5216 | 倉元 | 892,500 | 2.32% | 283 | 312 | 283 | 310 | 1,058,100 | ▼ | -0.18% |
| 2024-09-30 | 5216 | 倉元 | 973,700 | 2.53% | 295 | 314 | 284 | 285 | 939,500 | ▲ | 0.2% |
| 2024-10-02 | 5216 | 倉元 | 949,400 | 2.46% | 279 | 280 | 270 | 272 | 533,800 | ▼ | -0.06% |
| 2024-10-03 | 5216 | 倉元 | 895,400 | 2.32% | 277 | 284 | 276 | 279 | 412,000 | ▼ | -0.14% |
| 2024-10-07 | 5216 | 倉元 | 858,200 | 2.23% | 285 | 287 | 273 | 274 | 382,200 | ▼ | -0.08% |
| 2024-10-08 | 5216 | 倉元 | 792,400 | 2.06% | 271 | 273 | 264 | 264 | 511,400 | ▼ | -0.16% |
| 2024-10-10 | 5216 | 倉元 | 732,100 | 1.90% | 268 | 270 | 258 | 262 | 318,100 | ▼ | -0.16% |
| 2024-10-11 | 5216 | 倉元 | 690,300 | 1.79% | 262 | 266 | 257 | 258 | 209,500 | ▼ | -0.1% |
| 2024-10-15 | 5216 | 倉元 | 624,600 | 1.62% | 258 | 271 | 257 | 268 | 337,700 | ▼ | -0.16% |
| 2024-10-18 | 5216 | 倉元 | 596,000 | 1.54% | 256 | 262 | 254 | 259 | 244,400 | ▼ | -0.08% |
| 2024-10-22 | 5216 | 倉元 | 571,100 | 1.48% | 261 | 261 | 249 | 250 | 289,700 | ▼ | -0.06% |
| 2024-10-23 | 5216 | 倉元 | 530,100 | 1.37% | 248 | 262 | 247 | 251 | 425,500 | ▼ | -0.1% |
| 2024-10-29 | 5216 | 倉元 | 544,800 | 1.40% | 269 | 269 | 254 | 256 | 514,800 | ▲ | 0.02% |
| 2024-10-30 | 5216 | 倉元 | 525,700 | 1.35% | 256 | 268 | 254 | 256 | 426,700 | ▼ | -0.04% |
| 2024-10-31 | 5216 | 倉元 | 511,300 | 1.27% | 256 | 261 | 252 | 258 | 292,900 | ▼ | -0.08% |
| 2024-11-01 | 5216 | 倉元 | 514,800 | 1.08% | 256 | 258 | 249 | 251 | 240,000 | ▼ | -0.18% |
| 2024-11-06 | 5216 | 倉元 | 625,500 | 1.31% | 260 | 266 | 257 | 261 | 355,400 | ▲ | 0.23% |
| 2024-11-08 | 5216 | 倉元 | 741,200 | 1.55% | 259 | 265 | 257 | 261 | 271,000 | ▲ | 0.24% |
| 2024-11-11 | 5216 | 倉元 | 884,700 | 1.85% | 269 | 274 | 261 | 264 | 768,600 | ▲ | 0.3% |
| 2024-11-13 | 5216 | 倉元 | 925,800 | 1.94% | 261 | 266 | 256 | 266 | 313,700 | ▲ | 0.08% |
| 2024-11-15 | 5216 | 倉元 | 771,800 | 1.62% | 233 | 236 | 208 | 212 | 1,570,900 | ▼ | -0.31% |
| 2024-11-21 | 5216 | 倉元 | 815,300 | 1.71% | 217 | 244 | 216 | 239 | 1,782,200 | ▲ | 0.08% |
| 2024-11-22 | 5216 | 倉元 | 804,900 | 1.68% | 238 | 245 | 232 | 238 | 651,800 | ▼ | -0.03% |
| 2025-01-06 | 5216 | 倉元 | 926,500 | 1.94% | 257 | 260 | 248 | 251 | 662,600 | ▲ | 0.26% |
| 2025-01-07 | 5216 | 倉元 | 1,111,900 | 2.33% | 254 | 265 | 251 | 251 | 799,800 | ▲ | 0.39% |
| 2025-01-08 | 5216 | 倉元 | 1,266,400 | 2.65% | 248 | 249 | 239 | 241 | 651,900 | ▲ | 0.31% |
| 2025-01-09 | 5216 | 倉元 | 1,378,800 | 2.89% | 237 | 240 | 233 | 233 | 395,600 | ▲ | 0.24% |
| 2025-01-10 | 5216 | 倉元 | 1,397,300 | 2.92% | 232 | 235 | 226 | 227 | 373,700 | ▲ | 0.02% |
| 2025-01-14 | 5216 | 倉元 | 1,352,600 | 2.83% | 227 | 230 | 220 | 222 | 384,300 | ▼ | -0.08% |
| 2025-01-16 | 5216 | 倉元 | 1,324,300 | 2.77% | 217 | 220 | 215 | 216 | 212,800 | ▼ | -0.06% |
| 2025-01-17 | 5216 | 倉元 | 1,448,800 | 3.03% | 215 | 220 | 213 | 214 | 310,400 | ▲ | 0.25% |
| 2025-01-20 | 5216 | 倉元 | 1,621,700 | 3.40% | 216 | 223 | 215 | 218 | 463,300 | ▲ | 0.37% |
| 2025-01-22 | 5216 | 倉元 | 1,804,500 | 3.78% | 217 | 218 | 210 | 210 | 490,000 | ▲ | 0.37% |
| 2025-01-23 | 5216 | 倉元 | 1,831,500 | 3.84% | 211 | 217 | 209 | 213 | 360,700 | ▲ | 0.06% |
| 2025-01-24 | 5216 | 倉元 | 1,641,100 | 3.44% | 212 | 232 | 211 | 226 | 726,100 | ▼ | -0.39% |
| 2025-01-28 | 5216 | 倉元 | 1,842,400 | 3.86% | 238 | 263 | 231 | 258 | 1,421,600 | ▲ | 0.41% |
| 2025-01-29 | 5216 | 倉元 | 1,993,400 | 4.17% | 270 | 281 | 264 | 279 | 2,800,400 | ▲ | 0.31% |
| 2025-01-30 | 5216 | 倉元 | 2,161,900 | 4.53% | 316 | 316 | 271 | 275 | 5,654,200 | ▲ | 0.36% |
| 2025-01-31 | 5216 | 倉元 | 2,254,600 | 4.72% | 266 | 285 | 263 | 267 | 2,396,800 | ▲ | 0.18% |
| 2025-01-31 | 5216 | 倉元 | 2,254,600 | 4.72% | 266 | 285 | 263 | 267 | 2,396,800 | ▲ | 0.18% |
| 2025-02-03 | 5216 | 倉元 | 2,162,100 | 4.53% | 263 | 264 | 247 | 253 | 2,018,300 | ▼ | -0.18% |
| 2025-02-03 | 5216 | 倉元 | 2,162,100 | 4.53% | 263 | 264 | 247 | 253 | 2,018,300 | ▼ | -0.18% |
| 2025-02-04 | 5216 | 倉元 | 2,063,300 | 4.32% | 251 | 260 | 248 | 252 | 1,068,600 | ▼ | -0.2% |
| 2025-02-04 | 5216 | 倉元 | 2,063,300 | 4.32% | 251 | 260 | 248 | 252 | 1,068,600 | ▼ | -0.2% |
| 2025-02-05 | 5216 | 倉元 | 2,009,300 | 4.21% | 253 | 255 | 248 | 250 | 502,200 | ▼ | -0.11% |
| 2025-02-05 | 5216 | 倉元 | 2,009,300 | 4.21% | 253 | 255 | 248 | 250 | 502,200 | ▼ | -0.11% |
| 2025-02-06 | 5216 | 倉元 | 2,104,300 | 4.41% | 256 | 260 | 249 | 250 | 576,800 | ▲ | 0.2% |
| 2025-02-06 | 5216 | 倉元 | 2,104,300 | 4.41% | 256 | 260 | 249 | 250 | 576,800 | ▲ | 0.2% |
| 2025-02-10 | 5216 | 倉元 | 2,217,800 | 4.63% | 275 | 278 | 266 | 277 | 1,263,000 | ▲ | 0.21% |
| 2025-02-10 | 5216 | 倉元 | 2,217,800 | 4.63% | 275 | 278 | 266 | 277 | 1,263,000 | ▲ | 0.21% |
| 2025-02-13 | 5216 | 倉元 | 2,248,100 | 4.70% | 297 | 299 | 276 | 276 | 1,597,600 | ▲ | 0.07% |
| 2025-02-13 | 5216 | 倉元 | 2,248,100 | 4.70% | 297 | 299 | 276 | 276 | 1,597,600 | ▲ | 0.07% |
| 2025-02-18 | 5216 | 倉元 | 2,384,900 | 4.98% | 263 | 273 | 250 | 255 | 1,754,200 | ▲ | 0.28% |
| 2025-02-19 | 5216 | 倉元 | 2,327,000 | 4.86% | 257 | 265 | 250 | 265 | 787,400 | ▼ | -0.12% |
| 2025-02-20 | 5216 | 倉元 | 2,406,300 | 5.03% | 263 | 264 | 252 | 253 | 771,400 | ▲ | 0.16% |
| 2025-02-25 | 5216 | 倉元 | 2,356,600 | 4.90% | 237 | 243 | 232 | 238 | 906,000 | ▼ | -0.12% |
| 2025-02-26 | 5216 | 倉元 | 2,484,000 | 5.17% | 239 | 259 | 231 | 247 | 1,870,700 | ▲ | 0.26% |
| 2025-02-27 | 5216 | 倉元 | 2,523,800 | 5.25% | 246 | 246 | 233 | 234 | 630,700 | ▲ | 0.08% |
| 2025-02-28 | 5216 | 倉元 | 2,494,900 | 5.19% | 230 | 233 | 225 | 226 | 634,600 | ▼ | -0.05% |
| 2025-03-04 | 5216 | 倉元 | 2,415,400 | 5.03% | 228 | 231 | 217 | 223 | 785,400 | ▼ | -0.16% |
| 2025-03-05 | 5216 | 倉元 | 2,450,200 | 5.10% | 220 | 234 | 219 | 222 | 1,182,400 | ▲ | 0.06% |
| 2025-03-06 | 5216 | 倉元 | 2,368,100 | 4.93% | 225 | 227 | 222 | 224 | 385,100 | ▼ | -0.16% |
| 2025-03-07 | 5216 | 倉元 | 2,328,300 | 4.85% | 223 | 230 | 220 | 222 | 682,100 | ▼ | -0.08% |
| 2025-03-10 | 5216 | 倉元 | 2,358,800 | 4.91% | 223 | 224 | 218 | 221 | 359,900 | ▲ | 0.06% |
| 2025-03-11 | 5216 | 倉元 | 2,337,800 | 4.87% | 217 | 224 | 215 | 222 | 437,300 | ▼ | -0.04% |
| 2025-03-12 | 5216 | 倉元 | 2,259,000 | 4.70% | 221 | 228 | 221 | 225 | 238,900 | ▼ | -0.16% |
| 2025-03-13 | 5216 | 倉元 | 2,242,700 | 4.67% | 226 | 232 | 226 | 227 | 388,300 | ▼ | -0.03% |
| 2025-03-14 | 5216 | 倉元 | 2,256,000 | 4.70% | 228 | 237 | 225 | 234 | 510,900 | ▲ | 0.03% |
| 2025-03-21 | 5216 | 倉元 | 2,250,800 | 4.68% | 251 | 251 | 241 | 244 | 509,600 | ▼ | -0.02% |
| 2025-03-24 | 5216 | 倉元 | 2,201,200 | 4.58% | 243 | 243 | 232 | 232 | 648,600 | ▼ | -0.09% |
| 2025-03-25 | 5216 | 倉元 | 2,145,000 | 4.46% | 233 | 236 | 231 | 232 | 391,800 | ▼ | -0.12% |
| 2025-03-26 | 5216 | 倉元 | 2,110,000 | 4.39% | 232 | 235 | 229 | 231 | 396,000 | ▼ | -0.07% |
| 2025-03-31 | 5216 | 倉元 | 2,052,800 | 4.27% | 220 | 222 | 216 | 218 | 378,600 | ▼ | -0.12% |
| 2025-04-01 | 5216 | 倉元 | 2,104,900 | 4.38% | 232 | 232 | 222 | 224 | 516,000 | ▲ | 0.11% |
| 2025-04-02 | 5216 | 倉元 | 2,063,100 | 4.29% | 226 | 232 | 223 | 224 | 326,700 | ▼ | -0.08% |
| 2025-04-03 | 5216 | 倉元 | 2,001,800 | 4.17% | 210 | 221 | 210 | 216 | 750,800 | ▼ | -0.12% |
| 2025-04-04 | 5216 | 倉元 | 1,918,900 | 3.99% | 214 | 214 | 195 | 201 | 1,128,600 | ▼ | -0.17% |
| 2025-04-07 | 5216 | 倉元 | 1,659,100 | 3.45% | 163 | 183 | 163 | 163 | 1,426,400 | ▼ | -0.54% |
| 2025-04-08 | 5216 | 倉元 | 1,562,500 | 3.25% | 178 | 194 | 178 | 191 | 1,219,000 | ▼ | -0.2% |
| 2025-04-09 | 5216 | 倉元 | 1,611,200 | 3.35% | 188 | 191 | 173 | 180 | 798,600 | ▲ | 0.1% |
| 2025-04-10 | 5216 | 倉元 | 1,528,300 | 3.18% | 200 | 200 | 192 | 198 | 529,400 | ▼ | -0.16% |
| 2025-04-11 | 5216 | 倉元 | 1,614,000 | 3.36% | 197 | 228 | 194 | 209 | 1,160,300 | ▲ | 0.17% |
| 2025-04-14 | 5216 | 倉元 | 1,651,500 | 3.44% | 214 | 216 | 204 | 204 | 670,600 | ▲ | 0.08% |
| 2025-04-17 | 5216 | 倉元 | 1,745,700 | 3.63% | 200 | 211 | 200 | 211 | 726,600 | ▲ | 0.18% |
| 2025-04-21 | 5216 | 倉元 | 1,823,700 | 3.79% | 223 | 243 | 220 | 241 | 1,456,000 | ▲ | 0.16% |
| 2025-04-22 | 5216 | 倉元 | 1,854,000 | 3.86% | 241 | 246 | 235 | 245 | 896,300 | ▲ | 0.06% |
| 2025-04-23 | 5216 | 倉元 | 1,882,800 | 3.92% | 250 | 252 | 240 | 240 | 884,100 | ▲ | 0.06% |
| 2025-04-24 | 5216 | 倉元 | 1,752,200 | 3.65% | 243 | 245 | 238 | 239 | 418,700 | ▼ | -0.27% |
| 2025-04-25 | 5216 | 倉元 | 1,615,100 | 3.36% | 239 | 245 | 236 | 244 | 390,000 | ▼ | -0.29% |
| 2025-04-28 | 5216 | 倉元 | 1,550,600 | 3.23% | 245 | 248 | 241 | 246 | 410,900 | ▼ | -0.12% |
| 2025-04-30 | 5216 | 倉元 | 1,475,300 | 3.07% | 249 | 251 | 240 | 240 | 610,700 | ▼ | -0.16% |
| 2025-05-07 | 5216 | 倉元 | 1,500,700 | 3.12% | 248 | 271 | 247 | 265 | 1,947,600 | ▲ | 0.05% |
| 2025-05-08 | 5216 | 倉元 | 1,600,200 | 3.33% | 270 | 272 | 251 | 252 | 2,693,100 | ▲ | 0.2% |
| 2025-05-09 | 5216 | 倉元 | 1,652,100 | 3.44% | 255 | 256 | 247 | 251 | 695,600 | ▲ | 0.1% |
| 2025-05-13 | 5216 | 倉元 | 1,713,800 | 3.57% | 257 | 257 | 247 | 248 | 576,800 | ▲ | 0.12% |
| 2025-05-16 | 5216 | 倉元 | 1,639,200 | 3.41% | 235 | 241 | 227 | 234 | 1,307,600 | ▼ | -0.15% |
| 2025-05-19 | 5216 | 倉元 | 1,686,100 | 3.51% | 232 | 252 | 228 | 228 | 1,533,800 | ▲ | 0.09% |
| 2025-05-20 | 5216 | 倉元 | 1,652,500 | 3.44% | 229 | 229 | 223 | 224 | 346,700 | ▼ | -0.06% |
| 2025-05-21 | 5216 | 倉元 | 1,623,000 | 3.38% | 223 | 228 | 223 | 226 | 271,400 | ▼ | -0.06% |
| 2025-05-23 | 5216 | 倉元 | 1,658,800 | 3.45% | 223 | 229 | 221 | 221 | 557,200 | ▲ | 0.07% |
| 2025-05-26 | 5216 | 倉元 | 1,608,500 | 3.35% | 221 | 231 | 221 | 230 | 341,000 | ▼ | -0.1% |
| 2025-05-30 | 5216 | 倉元 | 1,576,900 | 3.28% | 229 | 234 | 225 | 231 | 421,200 | ▼ | -0.07% |
| 2025-06-02 | 5216 | 倉元 | 1,632,000 | 3.40% | 231 | 232 | 224 | 226 | 469,900 | ▲ | 0.12% |
| 2025-06-04 | 5216 | 倉元 | 1,619,900 | 3.37% | 220 | 224 | 219 | 219 | 222,400 | ▼ | -0.02% |
| 2024-03-11 | 5218 | オハラ | 151,133 | 0.59% | 1,209 | 1,308 | 1,209 | 1,255 | 252,900 | ▼ | -0.09% |
| 2024-03-12 | 5218 | オハラ | 158,533 | 0.62% | 1,255 | 1,298 | 1,245 | 1,283 | 81,200 | ▲ | 0.03% |
| 2024-03-15 | 5218 | オハラ | 147,833 | 0.58% | 1,240 | 1,298 | 1,230 | 1,279 | 76,800 | ▼ | -0.04% |
| 2024-03-18 | 5218 | オハラ | 124,733 | 0.49% | 1,306 | 1,339 | 1,306 | 1,322 | 98,500 | ▼ | -0.08% |
| 2024-04-23 | 5218 | オハラ | 129,733 | 0.50% | 1,300 | 1,300 | 1,270 | 1,286 | 22,700 | ▲ | 0.01% |
| 2024-05-15 | 5218 | オハラ | 155,433 | 0.61% | 1,290 | 1,292 | 1,272 | 1,280 | 35,700 | ▲ | 0.1% |
| 2024-05-16 | 5218 | オハラ | 152,533 | 0.59% | 1,281 | 1,288 | 1,261 | 1,266 | 44,000 | ▼ | -0.02% |
| 2024-06-07 | 5218 | オハラ | 123,033 | 0.48% | 1,355 | 1,360 | 1,342 | 1,357 | 25,500 | ▼ | -0.1% |
| 2025-02-21 | 5218 | オハラ | 155,733 | 0.61% | 1,062 | 1,062 | 1,049 | 1,051 | 43,100 | ▲ | 0.15% |
| 2025-02-25 | 5218 | オハラ | 187,774 | 0.73% | 1,050 | 1,066 | 1,043 | 1,061 | 40,300 | ▲ | 0.12% |
| 2025-04-11 | 5218 | オハラ | 177,274 | 0.69% | 933 | 959 | 912 | 958 | 36,000 | ▼ | -0.04% |
| 2025-05-26 | 5218 | オハラ | 179,874 | 0.70% | 1,031 | 1,051 | 1,031 | 1,046 | 32,200 | ▲ | 0.01% |
| 2024-06-26 | 5232 | 住友大阪 | 176,352 | 0.51% | 3,880 | 3,901 | 3,877 | 3,895 | 107,200 | ▲ | 0.1% |
| 2024-06-28 | 5232 | 住友大阪 | 167,752 | 0.48% | 3,946 | 3,968 | 3,916 | 3,935 | 168,100 | ▼ | -0.03% |
| 2024-07-01 | 5232 | 住友大阪 | 181,252 | 0.52% | 3,961 | 3,975 | 3,925 | 3,943 | 211,600 | ▲ | 0.04% |
| 2024-07-05 | 5232 | 住友大阪 | 214,452 | 0.62% | 4,050 | 4,079 | 4,031 | 4,047 | 149,900 | ▲ | 0.09% |
| 2024-07-05 | 5232 | 住友大阪 | 214,452 | 0.62% | 4,050 | 4,079 | 4,031 | 4,047 | 149,900 | ▲ | 0.09% |
| 2024-07-09 | 5232 | 住友大阪 | 139,352 | 0.40% | 4,034 | 4,088 | 4,029 | 4,031 | 175,600 | ▼ | -0.21% |
| 2024-12-12 | 5232 | 住友大阪 | 179,411 | 0.52% | 3,355 | 3,380 | 3,328 | 3,328 | 168,100 | ▲ | 0.07% |
| 2024-12-20 | 5232 | 住友大阪 | 209,411 | 0.61% | 3,270 | 3,306 | 3,269 | 3,282 | 192,000 | ▲ | 0.08% |
| 2024-12-24 | 5232 | 住友大阪 | 201,011 | 0.58% | 3,237 | 3,265 | 3,227 | 3,262 | 199,800 | ▼ | -0.03% |
| 2024-12-27 | 5232 | 住友大阪 | 210,311 | 0.63% | 3,292 | 3,334 | 3,285 | 3,325 | 113,300 | ▲ | 0.05% |
| 2025-01-08 | 5232 | 住友大阪 | 241,215 | 0.72% | 3,311 | 3,332 | 3,303 | 3,303 | 100,800 | ▲ | 0.08% |
| 2025-01-14 | 5232 | 住友大阪 | 115,915 | 0.34% | 3,260 | 3,264 | 3,204 | 3,223 | 185,500 | ▼ | -0.37% |
| 2025-03-25 | 5232 | 住友大阪 | 194,624 | 0.58% | 3,806 | 3,856 | 3,779 | 3,829 | 145,500 | ▲ | 0.15% |
| 2025-03-26 | 5232 | 住友大阪 | 215,024 | 0.64% | 3,851 | 3,886 | 3,811 | 3,825 | 147,400 | ▲ | 0.06% |
| 2025-03-27 | 5232 | 住友大阪 | 247,424 | 0.74% | 3,812 | 3,850 | 3,808 | 3,845 | 145,200 | ▲ | 0.09% |
| 2025-04-08 | 5232 | 住友大阪 | 272,824 | 0.82% | 3,433 | 3,511 | 3,419 | 3,482 | 225,500 | ▲ | 0.07% |
| 2025-04-09 | 5232 | 住友大阪 | 244,724 | 0.73% | 3,412 | 3,458 | 3,378 | 3,445 | 202,100 | ▼ | -0.08% |
| 2025-04-15 | 5232 | 住友大阪 | 230,624 | 0.69% | 3,655 | 3,655 | 3,551 | 3,551 | 218,800 | ▼ | -0.04% |
| 2025-04-17 | 5232 | 住友大阪 | 173,264 | 0.52% | 3,645 | 3,720 | 3,629 | 3,720 | 183,000 | ▼ | -0.16% |
| 2025-04-18 | 5232 | 住友大阪 | 160,564 | 0.48% | 3,757 | 3,780 | 3,723 | 3,780 | 129,400 | ▼ | -0.04% |
| 2025-04-21 | 5232 | 住友大阪 | 169,864 | 0.51% | 3,808 | 3,918 | 3,789 | 3,913 | 242,500 | ▲ | 0.03% |
| 2025-04-22 | 5232 | 住友大阪 | 162,864 | 0.49% | 3,925 | 4,034 | 3,919 | 3,978 | 260,100 | ▼ | -0.02% |
| 2025-04-24 | 5232 | 住友大阪 | 167,964 | 0.50% | 4,002 | 4,048 | 3,978 | 3,978 | 210,200 | ▲ | 0.01% |
| 2025-04-30 | 5232 | 住友大阪 | 146,664 | 0.44% | 3,942 | 3,959 | 3,870 | 3,908 | 228,800 | ▼ | -0.06% |
| 2024-03-07 | 5240 | ｍｏｎｏＡＩ | 130,400 | 1.25% | 775 | 784 | 708 | 712 | 807,400 | ▲ | 0.86% |
| 2024-03-08 | 5240 | ｍｏｎｏＡＩ | 187,000 | 1.80% | 721 | 729 | 657 | 660 | 614,200 | ▲ | 0.55% |
| 2024-03-11 | 5240 | ｍｏｎｏＡＩ | 185,100 | 1.78% | 615 | 640 | 601 | 620 | 446,000 | ▼ | -0.02% |
| 2024-03-19 | 5240 | ｍｏｎｏＡＩ | 172,500 | 1.66% | 605 | 619 | 592 | 599 | 332,100 | ▼ | -0.12% |
| 2024-03-28 | 5240 | ｍｏｎｏＡＩ | 185,600 | 1.78% | 580 | 584 | 562 | 562 | 249,400 | ▲ | 0.12% |
| 2024-03-29 | 5240 | ｍｏｎｏＡＩ | 189,900 | 1.82% | 560 | 573 | 546 | 553 | 282,500 | ▲ | 0.04% |
| 2024-04-01 | 5240 | ｍｏｎｏＡＩ | 182,400 | 1.75% | 559 | 559 | 538 | 548 | 212,700 | ▼ | -0.07% |
| 2024-04-02 | 5240 | ｍｏｎｏＡＩ | 162,600 | 1.56% | 540 | 540 | 512 | 523 | 320,100 | ▼ | -0.18% |
| 2024-04-04 | 5240 | ｍｏｎｏＡＩ | 142,000 | 1.36% | 517 | 517 | 496 | 497 | 235,700 | ▼ | -0.19% |
| 2024-04-11 | 5240 | ｍｏｎｏＡＩ | 128,100 | 1.23% | 494 | 495 | 473 | 476 | 316,300 | ▼ | -0.13% |
| 2024-04-12 | 5240 | ｍｏｎｏＡＩ | 107,300 | 1.03% | 481 | 490 | 471 | 479 | 241,200 | ▼ | -0.19% |
| 2024-04-16 | 5240 | ｍｏｎｏＡＩ | 100,900 | 0.97% | 472 | 488 | 472 | 478 | 138,900 | ▼ | -0.06% |
| 2024-04-17 | 5240 | ｍｏｎｏＡＩ | 91,800 | 0.88% | 475 | 486 | 469 | 481 | 101,700 | ▼ | -0.08% |
| 2024-04-19 | 5240 | ｍｏｎｏＡＩ | 95,700 | 0.92% | 496 | 524 | 485 | 490 | 320,700 | ▲ | 0.04% |
| 2024-04-22 | 5240 | ｍｏｎｏＡＩ | 87,500 | 0.84% | 482 | 492 | 478 | 481 | 118,800 | ▼ | -0.08% |
| 2024-04-24 | 5240 | ｍｏｎｏＡＩ | 81,800 | 0.78% | 488 | 497 | 488 | 497 | 63,100 | ▼ | -0.05% |
| 2024-04-25 | 5240 | ｍｏｎｏＡＩ | 86,000 | 0.82% | 498 | 512 | 485 | 501 | 139,900 | ▲ | 0.03% |
| 2024-05-02 | 5240 | ｍｏｎｏＡＩ | 80,900 | 0.77% | 491 | 501 | 491 | 492 | 47,400 | ▼ | -0.04% |
| 2024-05-08 | 5240 | ｍｏｎｏＡＩ | 67,900 | 0.65% | 502 | 519 | 498 | 506 | 110,700 | ▼ | -0.12% |
| 2024-05-09 | 5240 | ｍｏｎｏＡＩ | 81,800 | 0.78% | 507 | 533 | 503 | 530 | 309,000 | ▲ | 0.13% |
| 2024-05-10 | 5240 | ｍｏｎｏＡＩ | 112,100 | 1.07% | 530 | 560 | 520 | 557 | 476,100 | ▲ | 0.29% |
| 2024-05-13 | 5240 | ｍｏｎｏＡＩ | 155,900 | 1.49% | 570 | 613 | 563 | 607 | 533,300 | ▲ | 0.41% |
| 2024-05-14 | 5240 | ｍｏｎｏＡＩ | 269,200 | 2.58% | 667 | 675 | 614 | 618 | 1,811,500 | ▲ | 1.09% |
| 2024-05-15 | 5240 | ｍｏｎｏＡＩ | 273,200 | 2.62% | 620 | 654 | 583 | 585 | 951,600 | ▲ | 0.04% |
| 2024-05-17 | 5240 | ｍｏｎｏＡＩ | 287,800 | 2.76% | 593 | 609 | 580 | 601 | 281,500 | ▲ | 0.13% |
| 2024-05-20 | 5240 | ｍｏｎｏＡＩ | 276,800 | 2.66% | 601 | 618 | 592 | 615 | 254,300 | ▼ | -0.09% |
| 2024-05-21 | 5240 | ｍｏｎｏＡＩ | 297,900 | 2.86% | 625 | 630 | 587 | 588 | 449,300 | ▲ | 0.19% |
| 2024-05-22 | 5240 | ｍｏｎｏＡＩ | 301,700 | 2.90% | 593 | 599 | 578 | 590 | 224,300 | ▲ | 0.04% |
| 2024-05-23 | 5240 | ｍｏｎｏＡＩ | 240,900 | 2.31% | 604 | 604 | 536 | 543 | 673,900 | ▼ | -0.58% |
| 2024-05-24 | 5240 | ｍｏｎｏＡＩ | 231,200 | 2.22% | 536 | 555 | 535 | 544 | 145,600 | ▼ | -0.08% |
| 2024-05-27 | 5240 | ｍｏｎｏＡＩ | 223,300 | 2.14% | 545 | 574 | 542 | 564 | 232,400 | ▼ | -0.08% |
| 2024-05-28 | 5240 | ｍｏｎｏＡＩ | 216,600 | 2.08% | 562 | 577 | 544 | 550 | 196,800 | ▼ | -0.06% |
| 2024-05-29 | 5240 | ｍｏｎｏＡＩ | 203,200 | 1.95% | 543 | 548 | 515 | 519 | 283,100 | ▼ | -0.13% |
| 2024-05-30 | 5240 | ｍｏｎｏＡＩ | 193,600 | 1.86% | 502 | 522 | 502 | 508 | 111,200 | ▼ | -0.08% |
| 2024-06-04 | 5240 | ｍｏｎｏＡＩ | 173,200 | 1.66% | 519 | 532 | 518 | 530 | 104,100 | ▼ | -0.2% |
| 2024-06-07 | 5240 | ｍｏｎｏＡＩ | 161,000 | 1.54% | 502 | 515 | 500 | 510 | 72,900 | ▼ | -0.11% |
| 2024-06-10 | 5240 | ｍｏｎｏＡＩ | 148,100 | 1.42% | 500 | 518 | 500 | 516 | 75,600 | ▼ | -0.12% |
| 2024-06-11 | 5240 | ｍｏｎｏＡＩ | 135,600 | 1.30% | 516 | 533 | 516 | 524 | 91,300 | ▼ | -0.11% |
| 2024-06-12 | 5240 | ｍｏｎｏＡＩ | 132,100 | 1.27% | 526 | 532 | 520 | 520 | 33,200 | ▼ | -0.03% |
| 2024-06-13 | 5240 | ｍｏｎｏＡＩ | 230,100 | 2.21% | 538 | 620 | 530 | 620 | 2,783,400 | ▲ | 0.94% |
| 2024-06-14 | 5240 | ｍｏｎｏＡＩ | 291,500 | 2.80% | 655 | 720 | 646 | 720 | 5,352,400 | ▲ | 0.58% |
| 2024-06-18 | 5240 | ｍｏｎｏＡＩ | 282,500 | 2.71% | 885 | 916 | 720 | 720 | 3,356,300 | ▼ | -0.08% |
| 2024-06-19 | 5240 | ｍｏｎｏＡＩ | 249,200 | 2.39% | 670 | 689 | 600 | 608 | 4,690,400 | ▼ | -0.31% |
| 2024-06-20 | 5240 | ｍｏｎｏＡＩ | 234,400 | 2.25% | 622 | 635 | 600 | 600 | 1,147,500 | ▼ | -0.14% |
| 2024-06-24 | 5240 | ｍｏｎｏＡＩ | 221,500 | 2.12% | 597 | 620 | 595 | 609 | 483,800 | ▼ | -0.12% |
| 2024-06-25 | 5240 | ｍｏｎｏＡＩ | 213,800 | 2.04% | 629 | 632 | 617 | 622 | 569,200 | ▼ | -0.08% |
| 2024-06-26 | 5240 | ｍｏｎｏＡＩ | 198,800 | 1.90% | 613 | 635 | 610 | 619 | 545,000 | ▼ | -0.14% |
| 2024-06-27 | 5240 | ｍｏｎｏＡＩ | 202,900 | 1.65% | 629 | 629 | 615 | 615 | 255,600 | ▼ | -0.25% |
| 2024-07-02 | 5240 | ｍｏｎｏＡＩ | 192,100 | 1.57% | 609 | 619 | 599 | 610 | 190,400 | ▼ | -0.07% |
| 2024-07-03 | 5240 | ｍｏｎｏＡＩ | 197,400 | 1.61% | 607 | 616 | 601 | 608 | 158,700 | ▲ | 0.04% |
| 2024-07-04 | 5240 | ｍｏｎｏＡＩ | 214,000 | 1.75% | 613 | 663 | 611 | 628 | 1,064,500 | ▲ | 0.13% |
| 2024-07-05 | 5240 | ｍｏｎｏＡＩ | 345,100 | 2.82% | 660 | 663 | 600 | 600 | 921,600 | ▲ | 1.06% |
| 2024-07-05 | 5240 | ｍｏｎｏＡＩ | 345,100 | 2.82% | 660 | 663 | 600 | 600 | 921,600 | ▲ | 1.06% |
| 2024-07-08 | 5240 | ｍｏｎｏＡＩ | 330,800 | 2.70% | 600 | 600 | 582 | 583 | 254,500 | ▼ | -0.11% |
| 2024-07-09 | 5240 | ｍｏｎｏＡＩ | 308,500 | 2.52% | 577 | 586 | 571 | 583 | 184,500 | ▼ | -0.18% |
| 2024-07-11 | 5240 | ｍｏｎｏＡＩ | 294,000 | 2.40% | 588 | 594 | 577 | 594 | 145,900 | ▼ | -0.12% |
| 2024-07-12 | 5240 | ｍｏｎｏＡＩ | 278,400 | 2.27% | 589 | 612 | 587 | 607 | 149,300 | ▼ | -0.12% |
| 2024-07-16 | 5240 | ｍｏｎｏＡＩ | 253,000 | 2.06% | 607 | 625 | 604 | 620 | 173,300 | ▼ | -0.2% |
| 2024-07-17 | 5240 | ｍｏｎｏＡＩ | 225,600 | 1.84% | 617 | 624 | 614 | 624 | 168,100 | ▼ | -0.21% |
| 2024-07-18 | 5240 | ｍｏｎｏＡＩ | 214,400 | 1.75% | 614 | 628 | 611 | 611 | 159,200 | ▼ | -0.09% |
| 2024-07-22 | 5240 | ｍｏｎｏＡＩ | 203,300 | 1.66% | 597 | 597 | 581 | 585 | 122,900 | ▼ | -0.09% |
| 2024-07-24 | 5240 | ｍｏｎｏＡＩ | 194,200 | 1.58% | 577 | 591 | 575 | 575 | 81,600 | ▼ | -0.07% |
| 2024-07-26 | 5240 | ｍｏｎｏＡＩ | 176,700 | 1.44% | 569 | 588 | 568 | 580 | 112,400 | ▼ | -0.14% |
| 2024-07-29 | 5240 | ｍｏｎｏＡＩ | 165,400 | 1.35% | 582 | 597 | 582 | 597 | 80,000 | ▼ | -0.08% |
| 2024-07-31 | 5240 | ｍｏｎｏＡＩ | 155,900 | 1.27% | 577 | 584 | 565 | 584 | 85,000 | ▼ | -0.08% |
| 2024-08-02 | 5240 | ｍｏｎｏＡＩ | 128,100 | 1.04% | 530 | 534 | 508 | 510 | 298,200 | ▼ | -0.23% |
| 2024-08-05 | 5240 | ｍｏｎｏＡＩ | 113,200 | 0.92% | 466 | 474 | 410 | 410 | 426,200 | ▼ | -0.12% |
| 2024-08-06 | 5240 | ｍｏｎｏＡＩ | 107,600 | 0.88% | 426 | 456 | 425 | 430 | 313,700 | ▼ | -0.04% |
| 2024-08-13 | 5240 | ｍｏｎｏＡＩ | 94,800 | 0.77% | 468 | 499 | 467 | 495 | 164,900 | ▼ | -0.1% |
| 2024-08-20 | 5240 | ｍｏｎｏＡＩ | 85,000 | 0.69% | 487 | 523 | 487 | 523 | 167,700 | ▼ | -0.08% |
| 2024-08-21 | 5240 | ｍｏｎｏＡＩ | 86,100 | 0.70% | 507 | 527 | 507 | 515 | 76,900 | ▲ | 0.01% |
| 2024-08-22 | 5240 | ｍｏｎｏＡＩ | 84,500 | 0.69% | 514 | 518 | 503 | 504 | 80,300 | ▼ | -0.01% |
| 2024-09-03 | 5240 | ｍｏｎｏＡＩ | 68,600 | 0.56% | 510 | 539 | 510 | 534 | 111,500 | ▼ | -0.12% |
| 2024-09-10 | 5240 | ｍｏｎｏＡＩ | 59,100 | 0.48% | 500 | 500 | 493 | 493 | 39,400 | ▼ | -0.08% |
| 2024-06-12 | 5242 | アイズ | 7,600 | 0.74% | 1,910 | 2,325 | 1,909 | 2,060 | 773,900 | ▲ | 0.74% |
| 2024-06-13 | 5242 | アイズ | 10,100 | 0.99% | 2,210 | 2,299 | 1,975 | 2,020 | 218,300 | ▲ | 0.25% |
| 2024-06-14 | 5242 | アイズ | 11,500 | 1.13% | 1,980 | 1,986 | 1,814 | 1,835 | 50,100 | ▲ | 0.13% |
| 2024-06-17 | 5242 | アイズ | 10,600 | 1.04% | 1,810 | 1,830 | 1,751 | 1,757 | 26,000 | ▼ | -0.08% |
| 2024-06-18 | 5242 | アイズ | 8,200 | 0.80% | 1,750 | 1,753 | 1,630 | 1,630 | 34,600 | ▼ | -0.24% |
| 2024-06-19 | 5242 | アイズ | 7,400 | 0.72% | 1,630 | 1,650 | 1,549 | 1,566 | 26,900 | ▼ | -0.08% |
| 2024-06-24 | 5242 | アイズ | 6,500 | 0.64% | 1,519 | 1,556 | 1,501 | 1,501 | 18,500 | ▼ | -0.07% |
| 2024-06-26 | 5242 | アイズ | 5,600 | 0.55% | 1,541 | 1,541 | 1,471 | 1,482 | 19,000 | ▼ | -0.08% |
| 2024-06-27 | 5242 | アイズ | 6,900 | 0.68% | 1,552 | 1,782 | 1,519 | 1,782 | 228,600 | ▲ | 0.13% |
| 2024-06-28 | 5242 | アイズ | 11,900 | 1.17% | 1,858 | 2,182 | 1,783 | 1,865 | 684,800 | ▲ | 0.48% |
| 2024-07-01 | 5242 | アイズ | 12,300 | 1.21% | 1,976 | 2,130 | 1,845 | 1,908 | 720,600 | ▲ | 0.04% |
| 2024-07-02 | 5242 | アイズ | 21,000 | 2.07% | 1,977 | 2,087 | 1,631 | 1,631 | 325,100 | ▲ | 0.85% |
| 2024-07-04 | 5242 | アイズ | 24,600 | 2.42% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.35% |
| 2024-07-05 | 5242 | アイズ | 27,300 | 2.69% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▲ | 0.27% |
| 2024-07-05 | 5242 | アイズ | 27,300 | 2.69% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▲ | 0.27% |
| 2024-07-09 | 5242 | アイズ | 34,200 | 3.37% | 2,505 | 3,050 | 2,463 | 2,523 | 2,391,600 | ▲ | 0.68% |
| 2024-07-11 | 5242 | アイズ | 34,700 | 3.42% | 2,750 | 2,830 | 2,560 | 2,575 | 218,400 | ▲ | 0.04% |
| 2024-07-12 | 5242 | アイズ | 34,300 | 3.38% | 2,475 | 2,523 | 2,374 | 2,463 | 104,600 | ▼ | -0.04% |
| 2024-07-17 | 5242 | アイズ | 33,300 | 3.28% | 2,275 | 2,476 | 2,226 | 2,448 | 71,000 | ▼ | -0.1% |
| 2024-07-19 | 5242 | アイズ | 31,800 | 3.13% | 2,243 | 2,289 | 2,122 | 2,140 | 30,300 | ▼ | -0.14% |
| 2024-07-22 | 5242 | アイズ | 30,700 | 3.02% | 2,140 | 2,169 | 2,096 | 2,124 | 17,700 | ▼ | -0.1% |
| 2024-07-23 | 5242 | アイズ | 29,500 | 2.90% | 2,080 | 2,209 | 2,044 | 2,128 | 22,700 | ▼ | -0.12% |
| 2024-07-24 | 5242 | アイズ | 27,600 | 2.72% | 2,068 | 2,108 | 1,993 | 1,993 | 26,800 | ▼ | -0.17% |
| 2024-07-25 | 5242 | アイズ | 26,600 | 2.62% | 1,953 | 1,965 | 1,893 | 1,909 | 28,400 | ▼ | -0.1% |
| 2024-07-26 | 5242 | アイズ | 24,900 | 2.45% | 1,905 | 1,937 | 1,870 | 1,903 | 22,100 | ▼ | -0.16% |
| 2024-07-30 | 5242 | アイズ | 24,100 | 2.37% | 1,907 | 1,907 | 1,800 | 1,836 | 13,400 | ▼ | -0.08% |
| 2024-08-01 | 5242 | アイズ | 20,400 | 2.01% | 1,850 | 1,850 | 1,661 | 1,675 | 18,000 | ▼ | -0.36% |
| 2024-08-02 | 5242 | アイズ | 16,300 | 1.60% | 1,626 | 1,751 | 1,591 | 1,655 | 25,200 | ▼ | -0.4% |
| 2024-08-05 | 5242 | アイズ | 14,900 | 1.46% | 1,556 | 1,560 | 1,255 | 1,255 | 19,900 | ▼ | -0.14% |
| 2024-08-07 | 5242 | アイズ | 14,100 | 1.39% | 1,440 | 1,632 | 1,440 | 1,520 | 19,000 | ▼ | -0.07% |
| 2024-08-13 | 5242 | アイズ | 14,400 | 1.41% | 1,422 | 1,650 | 1,422 | 1,600 | 8,800 | ▲ | 0.02% |
| 2024-08-16 | 5242 | アイズ | 14,100 | 1.39% | 1,659 | 1,723 | 1,632 | 1,723 | 9,100 | ▼ | -0.02% |
| 2024-08-23 | 5242 | アイズ | 12,500 | 1.23% | 1,642 | 1,757 | 1,623 | 1,757 | 8,800 | ▼ | -0.15% |
| 2024-08-26 | 5242 | アイズ | 15,800 | 1.55% | 1,837 | 2,098 | 1,782 | 1,927 | 57,700 | ▲ | 0.32% |
| 2024-08-30 | 5242 | アイズ | 26,000 | 2.56% | 2,101 | 2,651 | 2,100 | 2,651 | 507,100 | ▲ | 0.14% |
| 2024-09-02 | 5242 | アイズ | 28,900 | 2.84% | 2,801 | 2,932 | 2,398 | 2,398 | 762,400 | ▲ | 0.27% |
| 2024-09-05 | 5242 | アイズ | 29,700 | 2.92% | 2,159 | 2,270 | 2,030 | 2,096 | 66,100 | ▲ | 0.08% |
| 2024-09-06 | 5242 | アイズ | 28,800 | 2.83% | 2,096 | 2,145 | 1,981 | 2,042 | 36,600 | ▼ | -0.08% |
| 2024-09-09 | 5242 | アイズ | 28,000 | 2.76% | 1,932 | 2,040 | 1,932 | 2,040 | 18,200 | ▼ | -0.07% |
| 2024-09-10 | 5242 | アイズ | 29,100 | 2.86% | 1,990 | 2,056 | 1,990 | 2,041 | 15,200 | ▲ | 0.1% |
| 2024-09-12 | 5242 | アイズ | 26,400 | 2.60% | 1,903 | 1,975 | 1,903 | 1,913 | 17,500 | ▼ | -0.25% |
| 2024-09-17 | 5242 | アイズ | 28,000 | 2.76% | 1,880 | 1,945 | 1,808 | 1,841 | 9,800 | ▲ | 0.15% |
| 2024-09-18 | 5242 | アイズ | 26,800 | 2.64% | 1,804 | 1,869 | 1,802 | 1,816 | 8,500 | ▼ | -0.11% |
| 2024-09-20 | 5242 | アイズ | 26,100 | 2.57% | 1,947 | 1,989 | 1,903 | 1,909 | 15,200 | ▼ | -0.07% |
| 2024-09-24 | 5242 | アイズ | 29,900 | 2.94% | 1,932 | 2,049 | 1,845 | 1,845 | 37,000 | ▲ | 0.37% |
| 2024-09-25 | 5242 | アイズ | 31,000 | 3.04% | 1,845 | 1,880 | 1,808 | 1,811 | 10,800 | ▲ | 0.1% |
| 2024-10-02 | 5242 | アイズ | 29,800 | 2.93% | 1,761 | 1,761 | 1,692 | 1,715 | 8,400 | ▼ | -0.1% |
| 2024-10-03 | 5242 | アイズ | 28,000 | 2.75% | 1,735 | 1,750 | 1,706 | 1,730 | 7,900 | ▼ | -0.18% |
| 2024-10-07 | 5242 | アイズ | 26,900 | 2.64% | 1,778 | 1,781 | 1,729 | 1,729 | 6,800 | ▼ | -0.1% |
| 2024-10-10 | 5242 | アイズ | 27,900 | 2.74% | 1,700 | 1,726 | 1,666 | 1,694 | 10,200 | ▲ | 0.1% |
| 2024-10-15 | 5242 | アイズ | 27,200 | 2.67% | 1,681 | 1,690 | 1,644 | 1,679 | 2,200 | ▼ | -0.07% |
| 2024-10-18 | 5242 | アイズ | 24,000 | 2.36% | 1,603 | 1,695 | 1,520 | 1,695 | 8,200 | ▼ | -0.31% |
| 2024-10-21 | 5242 | アイズ | 22,800 | 2.24% | 1,691 | 1,721 | 1,640 | 1,698 | 5,500 | ▼ | -0.11% |
| 2024-10-23 | 5242 | アイズ | 20,600 | 2.02% | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 | ▼ | -0.22% |
| 2024-10-24 | 5242 | アイズ | 19,700 | 1.93% | 1,698 | 1,709 | 1,666 | 1,709 | 3,600 | ▼ | -0.09% |
| 2024-10-25 | 5242 | アイズ | 18,800 | 1.84% | 1,708 | 1,708 | 1,662 | 1,707 | 3,300 | ▼ | -0.08% |
| 2024-10-28 | 5242 | アイズ | 18,000 | 1.77% | 1,705 | 1,770 | 1,705 | 1,770 | 4,400 | ▼ | -0.07% |
| 2024-10-29 | 5242 | アイズ | 13,000 | 1.27% | 1,805 | 1,874 | 1,786 | 1,854 | 20,900 | ▼ | -0.5% |
| 2024-10-31 | 5242 | アイズ | 7,700 | 0.75% | 1,878 | 1,896 | 1,830 | 1,893 | 13,600 | ▼ | -0.52% |
| 2024-11-01 | 5242 | アイズ | 6,400 | 0.62% | 1,847 | 1,847 | 1,789 | 1,808 | 10,400 | ▼ | -0.13% |
| 2024-11-05 | 5242 | アイズ | 5,300 | 0.52% | 1,771 | 1,837 | 1,710 | 1,813 | 5,200 | ▼ | -0.09% |
| 2024-11-07 | 5242 | アイズ | 4,700 | 0.46% | 1,700 | 1,747 | 1,700 | 1,723 | 2,100 | ▼ | -0.06% |
| 2025-01-23 | 5243 | ノート | 113,400 | 0.73% | 967 | 968 | 871 | 872 | 5,346,400 | ▲ | 0.49% |
| 2025-01-24 | 5243 | ノート | 133,200 | 0.86% | 842 | 1,021 | 840 | 1,021 | 6,132,400 | ▲ | 0.13% |
| 2025-01-27 | 5243 | ノート | 222,300 | 1.44% | 1,051 | 1,284 | 1,005 | 1,088 | 11,773,400 | ▲ | 0.57% |
| 2025-01-29 | 5243 | ノート | 215,300 | 1.39% | 1,187 | 1,369 | 1,180 | 1,290 | 8,981,500 | ▼ | -0.05% |
| 2025-01-31 | 5243 | ノート | 196,800 | 1.20% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.18% |
| 2025-01-31 | 5243 | ノート | 196,800 | 1.20% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.18% |
| 2025-02-03 | 5243 | ノート | 161,200 | 0.98% | 1,330 | 1,488 | 1,301 | 1,479 | 5,306,500 | ▼ | -0.21% |
| 2025-02-03 | 5243 | ノート | 161,200 | 0.98% | 1,330 | 1,488 | 1,301 | 1,479 | 5,306,500 | ▼ | -0.21% |
| 2025-02-07 | 5243 | ノート | 143,600 | 0.87% | 1,733 | 2,075 | 1,730 | 2,012 | 4,640,600 | ▼ | -0.1% |
| 2025-02-07 | 5243 | ノート | 143,600 | 0.87% | 1,733 | 2,075 | 1,730 | 2,012 | 4,640,600 | ▼ | -0.1% |
| 2025-02-18 | 5243 | ノート | 51,600 | 0.31% | 1,469 | 1,742 | 1,458 | 1,568 | 8,376,600 | ▼ | -0.56% |
| 2025-04-02 | 5243 | ノート | 100,000 | 0.60% | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 | ▲ | 0.6% |
| 2025-04-03 | 5243 | ノート | 96,300 | 0.58% | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 | ▼ | -0.02% |
| 2025-04-04 | 5243 | ノート | 228,900 | 1.38% | 1,709 | 1,729 | 1,573 | 1,691 | 3,404,900 | ▲ | 0.8% |
| 2025-04-07 | 5243 | ノート | 253,700 | 1.53% | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 | ▲ | 0.15% |
| 2025-04-08 | 5243 | ノート | 195,500 | 1.18% | 1,744 | 1,820 | 1,677 | 1,814 | 3,320,100 | ▼ | -0.35% |
| 2025-04-09 | 5243 | ノート | 205,600 | 1.24% | 1,694 | 1,749 | 1,543 | 1,569 | 2,811,000 | ▲ | 0.06% |
| 2025-04-10 | 5243 | ノート | 174,900 | 1.05% | 1,769 | 1,780 | 1,600 | 1,600 | 3,092,600 | ▼ | -0.18% |
| 2025-04-11 | 5243 | ノート | 110,200 | 0.66% | 1,516 | 1,664 | 1,516 | 1,633 | 2,094,800 | ▼ | -0.39% |
| 2025-04-16 | 5243 | ノート | 116,900 | 0.70% | 1,822 | 1,860 | 1,692 | 1,713 | 2,222,300 | ▲ | 0.03% |
| 2025-04-18 | 5243 | ノート | 114,300 | 0.69% | 1,722 | 1,729 | 1,680 | 1,689 | 842,600 | ▼ | -0.01% |
| 2025-04-22 | 5243 | ノート | 181,700 | 1.09% | 1,569 | 1,612 | 1,507 | 1,517 | 1,474,200 | ▲ | 0.4% |
| 2025-04-25 | 5243 | ノート | 48,600 | 0.29% | 1,698 | 1,839 | 1,664 | 1,700 | 6,169,300 | ▼ | -0.8% |
| 2025-05-07 | 5243 | ノート | 189,600 | 1.14% | 1,593 | 1,599 | 1,522 | 1,531 | 739,100 | ▲ | 1.13% |
| 2025-05-08 | 5243 | ノート | 223,700 | 1.35% | 1,560 | 1,570 | 1,505 | 1,519 | 846,100 | ▲ | 0.21% |
| 2025-05-09 | 5243 | ノート | 339,800 | 2.05% | 1,519 | 1,523 | 1,486 | 1,502 | 679,600 | ▲ | 0.69% |
| 2025-05-12 | 5243 | ノート | 395,700 | 2.38% | 1,493 | 1,514 | 1,466 | 1,491 | 626,000 | ▲ | 0.33% |
| 2025-05-13 | 5243 | ノート | 376,600 | 2.27% | 1,520 | 1,528 | 1,485 | 1,517 | 634,200 | ▼ | -0.1% |
| 2025-05-15 | 5243 | ノート | 425,300 | 2.56% | 1,450 | 1,483 | 1,410 | 1,460 | 692,700 | ▲ | 0.29% |
| 2025-05-20 | 5243 | ノート | 413,800 | 2.49% | 1,511 | 1,525 | 1,460 | 1,472 | 279,500 | ▼ | -0.06% |
| 2025-05-21 | 5243 | ノート | 381,100 | 2.29% | 1,471 | 1,546 | 1,470 | 1,510 | 690,800 | ▼ | -0.2% |
| 2025-05-22 | 5243 | ノート | 357,600 | 2.15% | 1,520 | 1,680 | 1,503 | 1,660 | 2,682,700 | ▼ | -0.14% |
| 2025-05-26 | 5243 | ノート | 181,200 | 1.09% | 1,633 | 1,849 | 1,613 | 1,765 | 6,202,200 | ▼ | -1.05% |
| 2025-05-27 | 5243 | ノート | 195,000 | 1.17% | 1,800 | 1,850 | 1,712 | 1,755 | 2,591,000 | ▲ | 0.07% |
| 2025-05-29 | 5243 | ノート | 564,200 | 3.40% | 1,695 | 1,700 | 1,581 | 1,586 | 1,468,400 | ▲ | 2.23% |
| 2025-05-30 | 5243 | ノート | 583,500 | 3.52% | 1,590 | 1,615 | 1,540 | 1,565 | 950,500 | ▲ | 0.12% |
| 2025-06-02 | 5243 | ノート | 625,100 | 3.77% | 1,585 | 1,586 | 1,540 | 1,558 | 573,200 | ▲ | 0.25% |
| 2025-06-03 | 5243 | ノート | 645,600 | 3.89% | 1,560 | 1,635 | 1,553 | 1,609 | 999,200 | ▲ | 0.12% |
| 2025-06-04 | 5243 | ノート | 770,800 | 4.65% | 1,619 | 1,629 | 1,550 | 1,608 | 1,407,500 | ▲ | 0.76% |
| 2024-03-13 | 5246 | エレメンツ | 50,500 | 0.22% | 794 | 839 | 788 | 824 | 1,577,200 | ▼ | -0.67% |
| 2024-04-03 | 5246 | エレメンツ | 153,200 | 0.69% | 979 | 1,061 | 958 | 1,039 | 3,718,800 | ▲ | 0.69% |
| 2024-04-04 | 5246 | エレメンツ | 286,000 | 1.30% | 1,031 | 1,045 | 906 | 931 | 3,155,200 | ▲ | 0.61% |
| 2024-04-05 | 5246 | エレメンツ | 183,000 | 0.83% | 886 | 908 | 856 | 873 | 1,927,000 | ▼ | -0.47% |
| 2024-04-08 | 5246 | エレメンツ | 165,800 | 0.75% | 871 | 948 | 861 | 940 | 1,554,000 | ▼ | -0.07% |
| 2024-04-09 | 5246 | エレメンツ | 197,300 | 0.89% | 940 | 972 | 915 | 922 | 1,147,700 | ▲ | 0.14% |
| 2024-04-10 | 5246 | エレメンツ | 174,200 | 0.79% | 923 | 937 | 876 | 897 | 992,800 | ▼ | -0.09% |
| 2024-04-11 | 5246 | エレメンツ | 130,800 | 0.59% | 890 | 934 | 878 | 921 | 801,100 | ▼ | -0.2% |
| 2024-04-12 | 5246 | エレメンツ | 85,500 | 0.38% | 935 | 945 | 888 | 896 | 999,400 | ▼ | -0.2% |
| 2024-04-15 | 5246 | エレメンツ | 134,600 | 0.61% | 860 | 922 | 795 | 810 | 2,706,200 | ▲ | 0.23% |
| 2024-04-16 | 5246 | エレメンツ | 31,300 | 0.14% | 795 | 804 | 737 | 757 | 1,723,000 | ▼ | -0.47% |
| 2024-07-01 | 5246 | エレメンツ | 170,900 | 0.71% | 1,645 | 1,808 | 1,597 | 1,739 | 8,657,200 | ▲ | 0.32% |
| 2024-07-02 | 5246 | エレメンツ | 86,100 | 0.36% | 1,499 | 1,665 | 1,421 | 1,475 | 7,012,400 | ▼ | -0.35% |
| 2024-12-13 | 5246 | エレメンツ | 235,100 | 0.96% | 444 | 473 | 439 | 442 | 2,120,500 | ▲ | 0.75% |
| 2024-12-19 | 5246 | エレメンツ | 266,000 | 1.08% | 403 | 419 | 401 | 407 | 415,100 | ▲ | 0.12% |
| 2024-12-23 | 5246 | エレメンツ | 235,200 | 0.95% | 410 | 414 | 404 | 411 | 276,600 | ▼ | -0.13% |
| 2024-12-24 | 5246 | エレメンツ | 251,400 | 1.02% | 411 | 413 | 406 | 408 | 220,100 | ▲ | 0.07% |
| 2024-12-30 | 5246 | エレメンツ | 237,700 | 0.97% | 439 | 466 | 432 | 461 | 698,200 | ▼ | -0.05% |
| 2025-01-06 | 5246 | エレメンツ | 216,900 | 0.88% | 485 | 494 | 476 | 486 | 1,081,800 | ▼ | -0.08% |
| 2025-01-07 | 5246 | エレメンツ | 191,400 | 0.78% | 502 | 512 | 494 | 510 | 862,600 | ▼ | -0.09% |
| 2025-01-08 | 5246 | エレメンツ | 159,600 | 0.65% | 515 | 517 | 500 | 507 | 762,100 | ▼ | -0.13% |
| 2025-01-14 | 5246 | エレメンツ | 192,100 | 0.78% | 478 | 482 | 466 | 475 | 620,100 | ▲ | 0.13% |
| 2025-01-15 | 5246 | エレメンツ | 218,900 | 0.89% | 524 | 555 | 522 | 555 | 691,100 | ▲ | 0.1% |
| 2025-01-16 | 5246 | エレメンツ | 352,600 | 1.43% | 585 | 615 | 566 | 582 | 5,683,700 | ▲ | 0.53% |
| 2025-01-17 | 5246 | エレメンツ | 328,700 | 1.34% | 592 | 594 | 520 | 551 | 2,713,100 | ▼ | -0.08% |
| 2025-01-21 | 5246 | エレメンツ | 624,900 | 2.54% | 714 | 718 | 652 | 682 | 4,703,500 | ▲ | 1.2% |
| 2025-01-22 | 5246 | エレメンツ | 584,800 | 2.38% | 702 | 702 | 623 | 625 | 2,102,800 | ▼ | -0.16% |
| 2025-01-23 | 5246 | エレメンツ | 615,000 | 2.50% | 635 | 669 | 605 | 636 | 2,567,100 | ▲ | 0.12% |
| 2025-01-24 | 5246 | エレメンツ | 573,300 | 2.33% | 640 | 688 | 626 | 651 | 2,556,200 | ▼ | -0.16% |
| 2025-01-28 | 5246 | エレメンツ | 971,500 | 3.96% | 750 | 833 | 728 | 760 | 7,800,900 | ▲ | 1.63% |
| 2025-01-29 | 5246 | エレメンツ | 1,007,000 | 4.10% | 775 | 805 | 714 | 729 | 4,053,800 | ▲ | 0.13% |
| 2025-01-30 | 5246 | エレメンツ | 903,200 | 3.68% | 716 | 743 | 706 | 735 | 1,802,700 | ▼ | -0.41% |
| 2025-01-31 | 5246 | エレメンツ | 689,300 | 2.81% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.87% |
| 2025-01-31 | 5246 | エレメンツ | 689,300 | 2.81% | 731 | 805 | 716 | 789 | 3,531,700 | ▼ | -0.87% |
| 2025-02-03 | 5246 | エレメンツ | 659,900 | 2.69% | 785 | 866 | 782 | 851 | 4,875,300 | ▼ | -0.12% |
| 2025-02-03 | 5246 | エレメンツ | 659,900 | 2.69% | 785 | 866 | 782 | 851 | 4,875,300 | ▼ | -0.12% |
| 2025-02-05 | 5246 | エレメンツ | 1,186,800 | 4.84% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 2.15% |
| 2025-02-05 | 5246 | エレメンツ | 1,186,800 | 4.84% | 1,001 | 1,002 | 876 | 902 | 5,081,800 | ▲ | 2.15% |
| 2025-02-06 | 5246 | エレメンツ | 1,145,700 | 4.67% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.16% |
| 2025-02-06 | 5246 | エレメンツ | 1,145,700 | 4.67% | 887 | 951 | 817 | 831 | 3,151,400 | ▼ | -0.16% |
| 2025-02-10 | 5246 | エレメンツ | 1,083,200 | 4.41% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.25% |
| 2025-02-10 | 5246 | エレメンツ | 1,083,200 | 4.41% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.25% |
| 2025-02-12 | 5246 | エレメンツ | 1,355,000 | 5.52% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 1.1% |
| 2025-02-12 | 5246 | エレメンツ | 1,355,000 | 5.52% | 990 | 1,038 | 902 | 904 | 3,977,700 | ▲ | 1.1% |
| 2025-02-13 | 5246 | エレメンツ | 1,293,600 | 5.27% | 909 | 934 | 831 | 852 | 1,793,600 | ▼ | -0.25% |
| 2025-02-13 | 5246 | エレメンツ | 1,293,600 | 5.27% | 909 | 934 | 831 | 852 | 1,793,600 | ▼ | -0.25% |
| 2025-02-14 | 5246 | エレメンツ | 1,184,100 | 4.83% | 855 | 914 | 822 | 889 | 1,829,800 | ▼ | -0.43% |
| 2025-02-17 | 5246 | エレメンツ | 1,115,200 | 4.54% | 865 | 881 | 837 | 858 | 1,086,400 | ▼ | -0.29% |
| 2025-02-18 | 5246 | エレメンツ | 1,031,300 | 4.20% | 859 | 898 | 848 | 850 | 884,800 | ▼ | -0.33% |
| 2025-02-20 | 5246 | エレメンツ | 948,400 | 3.86% | 820 | 834 | 751 | 789 | 1,408,500 | ▼ | -0.34% |
| 2025-02-21 | 5246 | エレメンツ | 895,800 | 3.65% | 792 | 792 | 759 | 764 | 688,500 | ▼ | -0.2% |
| 2025-02-25 | 5246 | エレメンツ | 863,600 | 3.52% | 740 | 914 | 738 | 914 | 3,121,600 | ▼ | -0.12% |
| 2025-02-26 | 5246 | エレメンツ | 1,014,300 | 4.13% | 908 | 956 | 861 | 885 | 4,149,000 | ▲ | 0.6% |
| 2025-02-27 | 5246 | エレメンツ | 791,800 | 3.22% | 945 | 1,014 | 920 | 935 | 7,109,000 | ▼ | -0.9% |
| 2025-02-28 | 5246 | エレメンツ | 831,500 | 3.39% | 906 | 979 | 882 | 895 | 3,001,000 | ▲ | 0.16% |
| 2025-03-03 | 5246 | エレメンツ | 850,900 | 3.47% | 900 | 922 | 841 | 861 | 1,503,100 | ▲ | 0.08% |
| 2025-03-04 | 5246 | エレメンツ | 778,900 | 3.17% | 860 | 865 | 805 | 820 | 1,318,400 | ▼ | -0.3% |
| 2025-03-05 | 5246 | エレメンツ | 470,300 | 1.91% | 828 | 917 | 824 | 884 | 2,545,300 | ▼ | -1.26% |
| 2025-03-06 | 5246 | エレメンツ | 340,100 | 1.38% | 908 | 1,034 | 892 | 1,022 | 6,409,300 | ▼ | -0.53% |
| 2025-03-07 | 5246 | エレメンツ | 58,900 | 0.24% | 992 | 1,058 | 945 | 1,009 | 6,275,900 | ▼ | -1.13% |
| 2025-03-10 | 5246 | エレメンツ | 260,100 | 1.06% | 1,069 | 1,118 | 1,026 | 1,036 | 6,622,100 | ▲ | 0.82% |
| 2025-03-11 | 5246 | エレメンツ | 222,400 | 0.90% | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | ▼ | -0.16% |
| 2025-03-12 | 5246 | エレメンツ | 60,100 | 0.24% | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | ▼ | -0.66% |
| 2025-05-30 | 5246 | エレメンツ | 527,100 | 2.13% | 1,051 | 1,199 | 1,005 | 1,133 | 18,529,900 | ▲ | 2.13% |
| 2025-06-02 | 5246 | エレメンツ | 615,100 | 2.49% | 1,180 | 1,188 | 1,027 | 1,030 | 6,881,200 | ▲ | 0.36% |
| 2025-06-03 | 5246 | エレメンツ | 583,000 | 2.36% | 1,049 | 1,089 | 1,034 | 1,083 | 4,260,400 | ▼ | -0.13% |
| 2024-03-04 | 5247 | ＢＴＭ | 7,000 | 0.49% | 2,400 | 2,402 | 2,321 | 2,340 | 7,700 | ▼ | -0.02% |
| 2024-03-25 | 5248 | テクノロジー | 15,700 | 0.55% | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 | ▲ | 0.32% |
| 2024-03-26 | 5248 | テクノロジー | 19,100 | 0.67% | 4,485 | 4,485 | 4,315 | 4,350 | 148,200 | ▲ | 0.12% |
| 2024-03-27 | 5248 | テクノロジー | 21,000 | 0.74% | 4,230 | 4,345 | 4,150 | 4,245 | 104,100 | ▲ | 0.06% |
| 2024-04-03 | 5248 | テクノロジー | 27,000 | 0.95% | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 | ▲ | 0.2% |
| 2024-04-04 | 5248 | テクノロジー | 29,100 | 1.03% | 3,775 | 3,865 | 3,565 | 3,735 | 113,100 | ▲ | 0.08% |
| 2024-04-09 | 5248 | テクノロジー | 27,500 | 0.97% | 4,090 | 4,295 | 3,995 | 4,015 | 121,800 | ▼ | -0.06% |
| 2024-04-11 | 5248 | テクノロジー | 24,500 | 0.86% | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 | ▼ | -0.1% |
| 2024-04-15 | 5248 | テクノロジー | 22,000 | 0.78% | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 | ▼ | -0.07% |
| 2024-04-17 | 5248 | テクノロジー | 19,600 | 0.69% | 4,100 | 4,240 | 3,985 | 4,190 | 34,700 | ▼ | -0.09% |
| 2024-04-22 | 5248 | テクノロジー | 16,200 | 0.57% | 4,055 | 4,215 | 3,960 | 4,025 | 18,500 | ▼ | -0.12% |
| 2024-04-26 | 5248 | テクノロジー | 11,600 | 0.41% | 4,165 | 4,275 | 4,065 | 4,235 | 58,300 | ▼ | -0.15% |
| 2024-03-04 | 5250 | プライムスト | 35,700 | 1.02% | 2,150 | 2,278 | 1,893 | 2,001 | 618,900 | ▲ | 0.21% |
| 2024-03-05 | 5250 | プライムスト | 41,700 | 1.19% | 1,911 | 1,964 | 1,820 | 1,910 | 194,100 | ▲ | 0.16% |
| 2024-03-06 | 5250 | プライムスト | 43,200 | 1.23% | 1,911 | 2,055 | 1,891 | 1,991 | 148,200 | ▲ | 0.04% |
| 2024-03-07 | 5250 | プライムスト | 46,700 | 1.34% | 2,045 | 2,045 | 1,906 | 1,919 | 107,800 | ▲ | 0.11% |
| 2024-03-08 | 5250 | プライムスト | 48,900 | 1.40% | 1,959 | 1,994 | 1,792 | 1,792 | 148,100 | ▲ | 0.05% |
| 2024-03-12 | 5250 | プライムスト | 58,000 | 1.66% | 1,740 | 1,792 | 1,720 | 1,781 | 40,500 | ▲ | 0.26% |
| 2024-03-18 | 5250 | プライムスト | 54,400 | 1.56% | 1,677 | 1,754 | 1,677 | 1,740 | 39,700 | ▼ | -0.09% |
| 2024-03-19 | 5250 | プライムスト | 50,900 | 1.46% | 1,750 | 1,778 | 1,700 | 1,721 | 38,000 | ▼ | -0.1% |
| 2024-03-22 | 5250 | プライムスト | 52,600 | 1.50% | 1,750 | 1,780 | 1,728 | 1,775 | 28,200 | ▲ | 0.04% |
| 2024-03-26 | 5250 | プライムスト | 50,200 | 1.44% | 1,700 | 1,706 | 1,674 | 1,692 | 30,600 | ▼ | -0.06% |
| 2024-04-01 | 5250 | プライムスト | 45,400 | 1.30% | 1,764 | 1,789 | 1,700 | 1,707 | 43,200 | ▼ | -0.13% |
| 2024-04-02 | 5250 | プライムスト | 44,600 | 1.27% | 1,703 | 1,703 | 1,643 | 1,651 | 26,400 | ▼ | -0.03% |
| 2024-04-04 | 5250 | プライムスト | 41,500 | 1.19% | 1,664 | 1,664 | 1,606 | 1,632 | 21,400 | ▼ | -0.08% |
| 2024-04-09 | 5250 | プライムスト | 42,100 | 1.20% | 1,558 | 1,559 | 1,525 | 1,539 | 20,400 | ▲ | 0.01% |
| 2024-04-12 | 5250 | プライムスト | 36,800 | 1.05% | 1,265 | 1,400 | 1,257 | 1,359 | 261,600 | ▼ | -0.14% |
| 2024-04-15 | 5250 | プライムスト | 40,800 | 1.17% | 1,371 | 1,390 | 1,231 | 1,258 | 89,800 | ▲ | 0.11% |
| 2024-04-17 | 5250 | プライムスト | 37,300 | 1.07% | 1,253 | 1,285 | 1,248 | 1,252 | 33,400 | ▼ | -0.09% |
| 2024-04-19 | 5250 | プライムスト | 33,700 | 0.96% | 1,279 | 1,291 | 1,233 | 1,289 | 28,100 | ▼ | -0.11% |
| 2024-04-23 | 5250 | プライムスト | 29,700 | 0.85% | 1,311 | 1,334 | 1,296 | 1,319 | 16,000 | ▼ | -0.1% |
| 2024-04-25 | 5250 | プライムスト | 27,100 | 0.77% | 1,329 | 1,338 | 1,280 | 1,287 | 16,900 | ▼ | -0.07% |
| 2024-05-09 | 5250 | プライムスト | 28,700 | 0.82% | 1,332 | 1,500 | 1,290 | 1,345 | 103,300 | ▲ | 0.04% |
| 2024-05-13 | 5250 | プライムスト | 31,600 | 0.90% | 1,425 | 1,460 | 1,363 | 1,411 | 20,500 | ▲ | 0.08% |
| 2024-05-17 | 5250 | プライムスト | 31,100 | 0.89% | 1,376 | 1,399 | 1,345 | 1,346 | 18,100 | ▼ | -0.01% |
| 2024-06-04 | 5250 | プライムスト | 26,900 | 0.77% | 1,336 | 1,410 | 1,336 | 1,378 | 10,700 | ▼ | -0.12% |
| 2024-06-18 | 5250 | プライムスト | 28,200 | 0.80% | 1,158 | 1,158 | 1,111 | 1,129 | 33,500 | ▲ | 0.03% |
| 2024-06-24 | 5250 | プライムスト | 26,100 | 0.74% | 1,121 | 1,144 | 1,102 | 1,121 | 23,400 | ▼ | -0.06% |
| 2024-06-26 | 5250 | プライムスト | 23,800 | 0.68% | 1,127 | 1,169 | 1,127 | 1,158 | 20,800 | ▼ | -0.05% |
| 2024-07-10 | 5250 | プライムスト | 24,700 | 0.70% | 1,230 | 1,231 | 1,190 | 1,195 | 18,000 | ▲ | 0.01% |
| 2024-07-18 | 5250 | プライムスト | 40,300 | 1.15% | 1,600 | 1,771 | 1,566 | 1,607 | 263,700 | ▲ | 0.44% |
| 2024-07-19 | 5250 | プライムスト | 43,900 | 1.25% | 1,567 | 1,741 | 1,520 | 1,700 | 258,200 | ▲ | 0.1% |
| 2024-07-24 | 5250 | プライムスト | 46,600 | 1.33% | 1,592 | 1,608 | 1,480 | 1,481 | 102,000 | ▲ | 0.08% |
| 2024-07-25 | 5250 | プライムスト | 56,500 | 1.61% | 1,590 | 1,769 | 1,530 | 1,560 | 813,900 | ▲ | 0.28% |
| 2024-07-26 | 5250 | プライムスト | 63,400 | 1.81% | 1,521 | 1,551 | 1,450 | 1,450 | 187,700 | ▲ | 0.19% |
| 2024-07-29 | 5250 | プライムスト | 62,500 | 1.78% | 1,427 | 1,464 | 1,422 | 1,427 | 47,200 | ▼ | -0.03% |
| 2024-07-31 | 5250 | プライムスト | 52,500 | 1.50% | 1,411 | 1,457 | 1,373 | 1,452 | 31,500 | ▼ | -0.28% |
| 2024-08-01 | 5250 | プライムスト | 50,300 | 1.44% | 1,430 | 1,490 | 1,380 | 1,478 | 49,100 | ▼ | -0.06% |
| 2024-08-02 | 5250 | プライムスト | 42,000 | 1.20% | 1,403 | 1,448 | 1,273 | 1,275 | 85,100 | ▼ | -0.24% |
| 2024-08-05 | 5250 | プライムスト | 17,900 | 0.51% | 1,155 | 1,210 | 980 | 996 | 128,200 | ▼ | -0.69% |
| 2024-08-06 | 5250 | プライムスト | 15,600 | 0.44% | 1,101 | 1,146 | 1,050 | 1,146 | 56,200 | ▼ | -0.07% |
| 2024-08-07 | 5250 | プライムスト | 23,000 | 0.65% | 1,400 | 1,446 | 1,203 | 1,203 | 341,500 | ▲ | 0.21% |
| 2024-08-13 | 5250 | プライムスト | 20,700 | 0.59% | 1,190 | 1,263 | 1,190 | 1,240 | 31,800 | ▼ | -0.06% |
| 2024-08-15 | 5250 | プライムスト | 21,100 | 0.60% | 1,247 | 1,266 | 1,212 | 1,262 | 14,100 | ▲ | 0.01% |
| 2024-08-16 | 5250 | プライムスト | 25,300 | 0.72% | 1,263 | 1,287 | 1,235 | 1,287 | 31,200 | ▲ | 0.12% |
| 2024-08-22 | 5250 | プライムスト | 24,000 | 0.68% | 1,252 | 1,268 | 1,232 | 1,243 | 6,100 | ▼ | -0.03% |
| 2024-09-12 | 5250 | プライムスト | 17,300 | 0.49% | 1,160 | 1,194 | 1,160 | 1,191 | 11,300 | ▼ | -0.09% |
| 2024-03-01 | 5253 | カバー | 644,257 | 1.05% | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 | ▲ | 0.15% |
| 2024-03-04 | 5253 | カバー | 605,057 | 0.98% | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | ▼ | -0.07% |
| 2024-03-05 | 5253 | カバー | 756,657 | 1.23% | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | ▲ | 0.25% |
| 2024-03-06 | 5253 | カバー | 685,557 | 1.12% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▼ | -0.1% |
| 2024-03-07 | 5253 | カバー | 773,057 | 1.26% | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | ▲ | 0.13% |
| 2024-03-08 | 5253 | カバー | 705,357 | 1.15% | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | ▼ | -0.11% |
| 2024-03-11 | 5253 | カバー | 628,957 | 1.02% | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | ▼ | -0.12% |
| 2024-03-12 | 5253 | カバー | 773,757 | 1.26% | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | ▲ | 0.24% |
| 2024-03-13 | 5253 | カバー | 931,457 | 1.52% | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | ▲ | 0.26% |
| 2024-03-15 | 5253 | カバー | 1,323,057 | 2.16% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▲ | 0.64% |
| 2024-03-18 | 5253 | カバー | 1,214,357 | 1.98% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▼ | -0.18% |
| 2024-03-21 | 5253 | カバー | 1,043,757 | 1.70% | 2,425 | 2,469 | 2,407 | 2,453 | 1,668,000 | ▼ | -0.28% |
| 2024-03-22 | 5253 | カバー | 969,257 | 1.58% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▼ | -0.11% |
| 2024-03-27 | 5253 | カバー | 898,257 | 1.46% | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 | ▼ | -0.12% |
| 2024-03-29 | 5253 | カバー | 935,257 | 1.53% | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | ▲ | 0.07% |
| 2024-04-01 | 5253 | カバー | 980,657 | 1.60% | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | ▲ | 0.07% |
| 2024-04-05 | 5253 | カバー | 815,657 | 1.33% | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 | ▼ | -0.27% |
| 2024-04-08 | 5253 | カバー | 788,158 | 1.28% | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | ▼ | -0.05% |
| 2024-04-09 | 5253 | カバー | 872,358 | 1.42% | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 | ▲ | 0.13% |
| 2024-04-10 | 5253 | カバー | 1,027,558 | 1.68% | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | ▲ | 0.26% |
| 2024-04-11 | 5253 | カバー | 1,174,258 | 1.92% | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 | ▲ | 0.24% |
| 2024-04-12 | 5253 | カバー | 1,074,858 | 1.75% | 2,083 | 2,103 | 2,043 | 2,045 | 1,515,200 | ▼ | -0.16% |
| 2024-04-15 | 5253 | カバー | 947,658 | 1.55% | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 | ▼ | -0.19% |
| 2024-04-16 | 5253 | カバー | 724,858 | 1.18% | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | ▼ | -0.37% |
| 2024-04-17 | 5253 | カバー | 741,858 | 1.21% | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | ▲ | 0.03% |
| 2024-04-19 | 5253 | カバー | 819,058 | 1.33% | 1,922 | 1,941 | 1,823 | 1,872 | 2,979,200 | ▲ | 0.12% |
| 2024-04-22 | 5253 | カバー | 989,958 | 1.61% | 1,891 | 1,937 | 1,869 | 1,898 | 2,209,800 | ▲ | 0.28% |
| 2024-04-23 | 5253 | カバー | 1,156,558 | 1.89% | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | ▲ | 0.27% |
| 2024-04-24 | 5253 | カバー | 1,336,158 | 2.18% | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 | ▲ | 0.29% |
| 2024-04-25 | 5253 | カバー | 1,223,058 | 2.00% | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | ▼ | -0.18% |
| 2024-04-26 | 5253 | カバー | 1,062,358 | 1.73% | 1,726 | 1,759 | 1,683 | 1,748 | 4,265,000 | ▼ | -0.27% |
| 2024-04-30 | 5253 | カバー | 961,058 | 1.57% | 1,770 | 1,773 | 1,699 | 1,708 | 2,242,200 | ▼ | -0.15% |
| 2024-05-01 | 5253 | カバー | 1,009,219 | 1.65% | 1,685 | 1,698 | 1,658 | 1,670 | 2,843,600 | ▲ | 0.07% |
| 2024-05-07 | 5253 | カバー | 1,240,913 | 2.03% | 1,675 | 1,712 | 1,651 | 1,663 | 2,549,100 | ▲ | 0.37% |
| 2024-05-08 | 5253 | カバー | 1,898,533 | 3.10% | 1,670 | 1,744 | 1,658 | 1,661 | 4,930,600 | ▲ | 1.07% |
| 2024-05-09 | 5253 | カバー | 1,833,358 | 2.99% | 1,665 | 1,725 | 1,617 | 1,707 | 4,422,900 | ▼ | -0.1% |
| 2024-05-10 | 5253 | カバー | 2,001,258 | 3.27% | 1,729 | 1,755 | 1,675 | 1,694 | 3,667,100 | ▲ | 0.27% |
| 2024-05-13 | 5253 | カバー | 2,185,458 | 3.57% | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 | ▲ | 0.29% |
| 2024-05-14 | 5253 | カバー | 2,326,058 | 3.80% | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | ▲ | 0.23% |
| 2024-05-15 | 5253 | カバー | 2,600,358 | 4.25% | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | ▲ | 0.45% |
| 2024-05-16 | 5253 | カバー | 2,392,358 | 3.91% | 1,905 | 1,945 | 1,800 | 1,823 | 9,160,600 | ▼ | -0.33% |
| 2024-05-17 | 5253 | カバー | 2,309,458 | 3.77% | 1,830 | 1,906 | 1,789 | 1,883 | 7,317,400 | ▼ | -0.14% |
| 2024-05-20 | 5253 | カバー | 2,358,158 | 3.85% | 1,883 | 1,962 | 1,868 | 1,914 | 6,810,100 | ▲ | 0.08% |
| 2024-05-21 | 5253 | カバー | 2,522,158 | 4.05% | 1,931 | 1,933 | 1,816 | 1,819 | 5,796,200 | ▲ | 0.19% |
| 2024-05-23 | 5253 | カバー | 2,654,258 | 4.27% | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 | ▲ | 0.21% |
| 2024-05-27 | 5253 | カバー | 2,546,158 | 4.09% | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | ▼ | -0.17% |
| 2024-05-28 | 5253 | カバー | 2,460,358 | 3.95% | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 | ▼ | -0.13% |
| 2024-05-29 | 5253 | カバー | 2,644,958 | 4.25% | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 | ▲ | 0.29% |
| 2024-05-31 | 5253 | カバー | 2,504,571 | 4.02% | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 | ▼ | -0.23% |
| 2024-06-03 | 5253 | カバー | 2,585,271 | 4.15% | 1,687 | 1,766 | 1,666 | 1,704 | 12,388,500 | ▲ | 0.13% |
| 2024-06-04 | 5253 | カバー | 2,940,471 | 4.73% | 1,720 | 1,852 | 1,704 | 1,796 | 19,735,200 | ▲ | 0.58% |
| 2024-06-05 | 5253 | カバー | 3,015,871 | 4.85% | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 | ▲ | 0.11% |
| 2024-06-06 | 5253 | カバー | 3,092,871 | 4.97% | 1,780 | 1,787 | 1,688 | 1,736 | 9,717,200 | ▲ | 0.12% |
| 2024-06-07 | 5253 | カバー | 3,108,171 | 5.00% | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 | ▲ | 0.03% |
| 2024-06-10 | 5253 | カバー | 3,259,871 | 5.24% | 1,749 | 1,843 | 1,723 | 1,790 | 10,662,900 | ▲ | 0.24% |
| 2024-06-11 | 5253 | カバー | 3,028,971 | 4.87% | 1,808 | 1,923 | 1,802 | 1,894 | 17,069,500 | ▼ | -0.37% |
| 2024-06-12 | 5253 | カバー | 3,443,271 | 5.54% | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | ▲ | 0.67% |
| 2024-06-13 | 5253 | カバー | 3,081,371 | 4.95% | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 | ▼ | -0.58% |
| 2024-06-14 | 5253 | カバー | 3,506,271 | 5.64% | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 | ▲ | 0.68% |
| 2024-06-17 | 5253 | カバー | 3,427,171 | 5.51% | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 | ▼ | -0.12% |
| 2024-06-18 | 5253 | カバー | 3,545,071 | 5.70% | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 | ▲ | 0.19% |
| 2024-06-19 | 5253 | カバー | 3,644,371 | 5.86% | 1,800 | 1,837 | 1,777 | 1,791 | 7,917,600 | ▲ | 0.16% |
| 2024-06-20 | 5253 | カバー | 3,049,771 | 4.90% | 1,800 | 1,992 | 1,797 | 1,978 | 19,191,900 | ▼ | -0.96% |
| 2024-06-21 | 5253 | カバー | 2,954,871 | 4.75% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▼ | -0.15% |
| 2024-06-24 | 5253 | カバー | 2,686,871 | 4.32% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▼ | -0.42% |
| 2024-06-25 | 5253 | カバー | 2,956,671 | 4.75% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▲ | 0.42% |
| 2024-06-26 | 5253 | カバー | 2,985,371 | 4.80% | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | ▲ | 0.04% |
| 2024-06-27 | 5253 | カバー | 3,060,071 | 4.92% | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | ▲ | 0.12% |
| 2024-06-28 | 5253 | カバー | 3,197,971 | 5.14% | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 | ▲ | 0.21% |
| 2024-07-01 | 5253 | カバー | 3,453,871 | 5.55% | 2,027 | 2,035 | 1,962 | 1,962 | 2,780,200 | ▲ | 0.41% |
| 2024-07-02 | 5253 | カバー | 3,597,471 | 5.78% | 1,966 | 1,979 | 1,915 | 1,940 | 2,639,700 | ▲ | 0.23% |
| 2024-07-03 | 5253 | カバー | 3,770,171 | 6.06% | 1,939 | 2,006 | 1,924 | 1,988 | 3,916,700 | ▲ | 0.27% |
| 2024-07-04 | 5253 | カバー | 3,877,271 | 6.23% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.17% |
| 2024-07-05 | 5253 | カバー | 3,497,371 | 5.62% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.61% |
| 2024-07-05 | 5253 | カバー | 3,497,371 | 5.62% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.61% |
| 2024-07-08 | 5253 | カバー | 3,713,971 | 5.97% | 2,028 | 2,028 | 1,965 | 1,973 | 3,622,900 | ▲ | 0.34% |
| 2024-07-09 | 5253 | カバー | 3,739,871 | 6.01% | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | ▲ | 0.04% |
| 2024-07-10 | 5253 | カバー | 3,866,071 | 6.22% | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | ▲ | 0.2% |
| 2024-07-11 | 5253 | カバー | 3,708,171 | 5.96% | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | ▼ | -0.25% |
| 2024-07-12 | 5253 | カバー | 2,864,671 | 4.60% | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 | ▼ | -1.36% |
| 2024-07-16 | 5253 | カバー | 2,749,271 | 4.42% | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 | ▼ | -0.17% |
| 2024-07-17 | 5253 | カバー | 2,641,771 | 4.25% | 2,156 | 2,260 | 2,135 | 2,137 | 11,103,100 | ▼ | -0.16% |
| 2024-07-22 | 5253 | カバー | 2,759,671 | 4.44% | 2,068 | 2,068 | 1,986 | 2,020 | 2,770,500 | ▲ | 0.19% |
| 2024-07-23 | 5253 | カバー | 3,018,471 | 4.85% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.4% |
| 2024-07-24 | 5253 | カバー | 3,095,971 | 4.98% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▲ | 0.13% |
| 2024-07-25 | 5253 | カバー | 3,255,009 | 5.23% | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | ▲ | 0.25% |
| 2024-07-26 | 5253 | カバー | 3,302,209 | 5.31% | 1,944 | 1,973 | 1,913 | 1,927 | 2,311,700 | ▲ | 0.07% |
| 2024-07-29 | 5253 | カバー | 3,264,609 | 5.25% | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | ▼ | -0.05% |
| 2024-07-30 | 5253 | カバー | 3,314,409 | 5.33% | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | ▲ | 0.08% |
| 2024-08-01 | 5253 | カバー | 3,235,809 | 5.20% | 1,920 | 1,969 | 1,838 | 1,877 | 3,037,200 | ▼ | -0.12% |
| 2024-08-02 | 5253 | カバー | 2,942,909 | 4.73% | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | ▼ | -0.46% |
| 2024-08-05 | 5253 | カバー | 2,857,609 | 4.59% | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | ▼ | -0.14% |
| 2024-08-06 | 5253 | カバー | 2,794,609 | 4.49% | 1,719 | 1,775 | 1,660 | 1,762 | 4,810,500 | ▼ | -0.09% |
| 2024-08-07 | 5253 | カバー | 2,864,609 | 4.60% | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 | ▲ | 0.1% |
| 2024-08-09 | 5253 | カバー | 2,950,009 | 4.74% | 1,598 | 1,648 | 1,492 | 1,527 | 8,461,600 | ▲ | 0.14% |
| 2024-08-13 | 5253 | カバー | 2,627,109 | 4.22% | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 | ▼ | -0.52% |
| 2024-08-14 | 5253 | カバー | 2,427,709 | 3.90% | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 | ▼ | -0.31% |
| 2024-08-15 | 5253 | カバー | 2,531,909 | 4.07% | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 | ▲ | 0.17% |
| 2024-08-16 | 5253 | カバー | 2,730,809 | 4.39% | 1,704 | 1,732 | 1,662 | 1,682 | 3,606,200 | ▲ | 0.31% |
| 2024-08-19 | 5253 | カバー | 2,929,909 | 4.71% | 1,680 | 1,688 | 1,618 | 1,618 | 2,329,200 | ▲ | 0.32% |
| 2024-08-20 | 5253 | カバー | 2,757,709 | 4.43% | 1,658 | 1,702 | 1,653 | 1,691 | 2,391,300 | ▼ | -0.28% |
| 2024-08-21 | 5253 | カバー | 2,699,709 | 4.34% | 1,688 | 1,737 | 1,653 | 1,660 | 2,900,500 | ▼ | -0.08% |
| 2024-08-26 | 5253 | カバー | 2,190,109 | 3.52% | 1,692 | 1,838 | 1,686 | 1,837 | 7,026,100 | ▼ | -0.81% |
| 2024-08-30 | 5253 | カバー | 2,033,508 | 3.27% | 1,771 | 1,815 | 1,750 | 1,780 | 2,402,800 | ▲ | 0.1% |
| 2024-09-02 | 5253 | カバー | 2,148,908 | 3.45% | 1,800 | 1,815 | 1,759 | 1,793 | 2,082,000 | ▲ | 0.18% |
| 2024-09-03 | 5253 | カバー | 2,200,108 | 3.53% | 1,800 | 1,849 | 1,768 | 1,768 | 2,704,900 | ▲ | 0.07% |
| 2024-09-04 | 5253 | カバー | 2,152,508 | 3.46% | 1,725 | 1,752 | 1,690 | 1,702 | 2,439,800 | ▼ | -0.06% |
| 2024-09-05 | 5253 | カバー | 1,845,908 | 2.97% | 1,693 | 1,804 | 1,683 | 1,792 | 3,823,600 | ▼ | -0.48% |
| 2024-09-06 | 5253 | カバー | 1,944,208 | 3.12% | 1,793 | 1,800 | 1,730 | 1,742 | 1,946,700 | ▲ | 0.14% |
| 2024-09-09 | 5253 | カバー | 1,996,208 | 3.21% | 1,692 | 1,739 | 1,690 | 1,727 | 1,631,500 | ▲ | 0.08% |
| 2024-09-10 | 5253 | カバー | 1,970,708 | 3.17% | 1,739 | 1,740 | 1,704 | 1,711 | 1,201,300 | ▼ | -0.04% |
| 2024-09-11 | 5253 | カバー | 1,798,908 | 2.89% | 1,719 | 1,728 | 1,650 | 1,666 | 1,557,100 | ▼ | -0.27% |
| 2024-09-12 | 5253 | カバー | 1,328,008 | 2.13% | 1,700 | 1,844 | 1,692 | 1,813 | 4,610,900 | ▼ | -0.76% |
| 2024-09-13 | 5253 | カバー | 1,368,308 | 2.20% | 1,790 | 1,834 | 1,787 | 1,805 | 1,552,300 | ▲ | 0.07% |
| 2024-09-17 | 5253 | カバー | 1,304,608 | 2.09% | 1,807 | 1,853 | 1,791 | 1,839 | 2,047,900 | ▼ | -0.11% |
| 2024-09-18 | 5253 | カバー | 1,239,908 | 1.99% | 1,849 | 1,872 | 1,801 | 1,821 | 1,847,400 | ▼ | -0.09% |
| 2024-09-20 | 5253 | カバー | 1,271,308 | 2.04% | 1,949 | 1,950 | 1,892 | 1,909 | 2,082,900 | ▲ | 0.05% |
| 2024-09-24 | 5253 | カバー | 1,363,708 | 2.19% | 1,926 | 1,926 | 1,847 | 1,854 | 1,371,400 | ▲ | 0.14% |
| 2024-09-25 | 5253 | カバー | 1,301,108 | 2.09% | 1,840 | 1,861 | 1,825 | 1,832 | 782,900 | ▼ | -0.1% |
| 2024-09-26 | 5253 | カバー | 1,035,808 | 1.66% | 1,844 | 1,910 | 1,844 | 1,905 | 1,550,700 | ▼ | -0.42% |
| 2024-09-27 | 5253 | カバー | 1,230,508 | 1.97% | 1,886 | 1,898 | 1,855 | 1,882 | 1,409,200 | ▲ | 0.31% |
| 2024-09-30 | 5253 | カバー | 1,375,208 | 2.21% | 1,848 | 1,862 | 1,762 | 1,800 | 2,793,200 | ▲ | 0.24% |
| 2024-10-01 | 5253 | カバー | 1,311,308 | 2.10% | 1,815 | 1,819 | 1,771 | 1,800 | 1,468,500 | ▼ | -0.1% |
| 2024-10-02 | 5253 | カバー | 1,024,508 | 1.64% | 1,775 | 1,798 | 1,745 | 1,746 | 1,544,500 | ▼ | -0.46% |
| 2024-10-03 | 5253 | カバー | 970,108 | 1.55% | 1,800 | 1,800 | 1,764 | 1,790 | 1,026,400 | ▼ | -0.08% |
| 2024-10-04 | 5253 | カバー | 1,038,408 | 1.66% | 1,777 | 1,810 | 1,746 | 1,752 | 1,170,600 | ▲ | 0.1% |
| 2024-10-07 | 5253 | カバー | 944,608 | 1.51% | 1,784 | 1,810 | 1,767 | 1,767 | 1,376,100 | ▼ | -0.14% |
| 2024-10-08 | 5253 | カバー | 1,091,708 | 1.75% | 1,757 | 1,767 | 1,692 | 1,694 | 1,494,600 | ▲ | 0.24% |
| 2024-10-09 | 5253 | カバー | 1,145,408 | 1.84% | 1,720 | 1,738 | 1,702 | 1,708 | 931,700 | ▲ | 0.09% |
| 2024-10-10 | 5253 | カバー | 1,277,808 | 2.05% | 1,708 | 1,723 | 1,680 | 1,686 | 942,900 | ▲ | 0.2% |
| 2024-10-15 | 5253 | カバー | 1,362,908 | 2.19% | 1,685 | 1,699 | 1,661 | 1,680 | 709,900 | ▲ | 0.14% |
| 2024-10-16 | 5253 | カバー | 1,413,008 | 2.27% | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | ▲ | 0.08% |
| 2024-10-17 | 5253 | カバー | 1,553,308 | 2.49% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▲ | 0.22% |
| 2024-10-18 | 5253 | カバー | 1,571,208 | 2.52% | 1,660 | 1,668 | 1,618 | 1,634 | 1,103,900 | ▲ | 0.02% |
| 2024-10-25 | 5253 | カバー | 1,664,908 | 2.67% | 1,558 | 1,563 | 1,521 | 1,542 | 853,600 | ▲ | 0.14% |
| 2024-10-28 | 5253 | カバー | 1,595,108 | 2.56% | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | ▼ | -0.1% |
| 2024-10-29 | 5253 | カバー | 1,627,308 | 2.61% | 1,548 | 1,581 | 1,538 | 1,557 | 1,427,600 | ▲ | 0.04% |
| 2024-10-30 | 5253 | カバー | 1,428,508 | 2.29% | 1,823 | 1,824 | 1,710 | 1,748 | 8,262,200 | ▼ | -0.31% |
| 2024-11-01 | 5253 | カバー | 847,408 | 1.36% | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | ▼ | -0.93% |
| 2024-11-05 | 5253 | カバー | 779,708 | 1.25% | 2,080 | 2,256 | 2,080 | 2,212 | 13,054,600 | ▼ | -0.11% |
| 2024-11-06 | 5253 | カバー | 654,208 | 1.05% | 2,219 | 2,222 | 2,129 | 2,167 | 6,660,800 | ▼ | -0.19% |
| 2024-11-07 | 5253 | カバー | 457,508 | 0.73% | 2,150 | 2,246 | 2,135 | 2,214 | 6,435,300 | ▼ | -0.32% |
| 2024-11-08 | 5253 | カバー | 172,808 | 0.27% | 2,229 | 2,297 | 2,181 | 2,192 | 7,278,600 | ▼ | -0.46% |
| 2024-11-18 | 5253 | カバー | 338,408 | 0.54% | 2,470 | 2,532 | 2,413 | 2,477 | 4,385,900 | ▲ | 0.12% |
| 2024-11-19 | 5253 | カバー | 443,408 | 0.71% | 2,453 | 2,582 | 2,448 | 2,543 | 6,464,400 | ▲ | 0.16% |
| 2024-11-20 | 5253 | カバー | 540,308 | 0.86% | 2,604 | 2,739 | 2,566 | 2,584 | 9,764,500 | ▲ | 0.15% |
| 2024-11-21 | 5253 | カバー | 609,208 | 0.97% | 2,590 | 2,705 | 2,568 | 2,705 | 6,773,500 | ▲ | 0.1% |
| 2024-11-22 | 5253 | カバー | 811,836 | 1.30% | 2,730 | 2,753 | 2,618 | 2,652 | 5,773,300 | ▲ | 0.33% |
| 2024-11-26 | 5253 | カバー | 875,692 | 1.40% | 2,706 | 2,728 | 2,583 | 2,648 | 4,801,900 | ▲ | 0.09% |
| 2024-11-27 | 5253 | カバー | 524,392 | 0.84% | 2,626 | 2,688 | 2,613 | 2,628 | 4,692,700 | ▼ | -0.55% |
| 2024-11-28 | 5253 | カバー | 577,392 | 0.92% | 2,612 | 2,627 | 2,561 | 2,599 | 4,158,100 | ▲ | 0.08% |
| 2024-11-29 | 5253 | カバー | 356,292 | 0.57% | 2,599 | 2,684 | 2,541 | 2,658 | 4,379,200 | ▼ | -0.35% |
| 2024-12-03 | 5253 | カバー | 214,905 | 0.34% | 2,268 | 2,450 | 2,235 | 2,408 | 8,637,500 | ▼ | -0.22% |
| 2024-12-04 | 5253 | カバー | 431,105 | 0.69% | 2,379 | 2,445 | 2,343 | 2,391 | 4,481,000 | ▲ | 0.34% |
| 2024-12-05 | 5253 | カバー | 348,105 | 0.55% | 2,429 | 2,528 | 2,416 | 2,512 | 5,454,600 | ▼ | -0.13% |
| 2024-12-06 | 5253 | カバー | 373,605 | 0.60% | 2,538 | 2,562 | 2,451 | 2,537 | 4,735,400 | ▲ | 0.04% |
| 2024-12-09 | 5253 | カバー | 303,405 | 0.48% | 2,544 | 2,687 | 2,535 | 2,678 | 6,421,800 | ▼ | -0.12% |
| 2024-12-11 | 5253 | カバー | 377,305 | 0.60% | 2,717 | 2,732 | 2,607 | 2,698 | 5,824,100 | ▲ | 0.12% |
| 2024-12-12 | 5253 | カバー | 484,205 | 0.77% | 2,715 | 2,799 | 2,661 | 2,747 | 6,848,500 | ▲ | 0.17% |
| 2024-12-13 | 5253 | カバー | 363,205 | 0.58% | 2,769 | 2,832 | 2,721 | 2,744 | 7,618,400 | ▼ | -0.19% |
| 2024-12-17 | 5253 | カバー | 288,105 | 0.46% | 2,695 | 2,703 | 2,564 | 2,572 | 3,621,300 | ▼ | -0.11% |
| 2025-02-20 | 5253 | カバー | 506,281 | 0.81% | 2,555 | 2,622 | 2,495 | 2,502 | 7,240,900 | ▲ | 0.81% |
| 2025-02-21 | 5253 | カバー | 1,207,881 | 1.84% | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | ▲ | 1.03% |
| 2025-02-25 | 5253 | カバー | 925,169 | 1.40% | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | ▼ | -0.44% |
| 2025-02-26 | 5253 | カバー | 1,046,469 | 1.59% | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | ▲ | 0.19% |
| 2025-02-27 | 5253 | カバー | 1,081,069 | 1.64% | 2,511 | 2,606 | 2,506 | 2,526 | 4,964,400 | ▲ | 0.04% |
| 2025-02-28 | 5253 | カバー | 821,195 | 1.25% | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | ▼ | -0.38% |
| 2025-03-03 | 5253 | カバー | 783,795 | 1.19% | 2,650 | 2,670 | 2,563 | 2,663 | 7,488,600 | ▼ | -0.06% |
| 2025-03-05 | 5253 | カバー | 703,695 | 1.07% | 2,657 | 2,712 | 2,596 | 2,607 | 5,963,300 | ▼ | -0.11% |
| 2025-03-06 | 5253 | カバー | 376,795 | 0.57% | 2,605 | 2,889 | 2,578 | 2,771 | 17,294,700 | ▼ | -0.5% |
| 2025-03-07 | 5253 | カバー | 733,795 | 1.11% | 2,674 | 2,737 | 2,582 | 2,674 | 16,042,000 | ▲ | 0.54% |
| 2025-03-10 | 5253 | カバー | 484,095 | 0.73% | 2,774 | 3,085 | 2,741 | 2,961 | 22,024,400 | ▼ | -0.38% |
| 2025-03-11 | 5253 | カバー | 576,949 | 0.87% | 2,893 | 2,911 | 2,638 | 2,688 | 14,430,100 | ▲ | 0.14% |
| 2025-03-12 | 5253 | カバー | 317,049 | 0.48% | 2,750 | 2,819 | 2,691 | 2,726 | 12,259,700 | ▼ | -0.39% |
| 2025-03-13 | 5253 | カバー | 336,149 | 0.51% | 2,776 | 2,904 | 2,704 | 2,704 | 19,090,500 | ▲ | 0.03% |
| 2025-03-14 | 5253 | カバー | 435,534 | 0.66% | 2,699 | 2,700 | 2,595 | 2,659 | 10,245,300 | ▲ | 0.15% |
| 2025-03-17 | 5253 | カバー | 374,334 | 0.57% | 2,679 | 2,792 | 2,660 | 2,792 | 11,868,800 | ▼ | -0.09% |
| 2025-03-18 | 5253 | カバー | 306,034 | 0.46% | 2,840 | 2,878 | 2,797 | 2,851 | 9,371,800 | ▼ | -0.1% |
| 2025-03-25 | 5253 | カバー | 341,634 | 0.52% | 2,784 | 2,786 | 2,721 | 2,728 | 2,973,100 | ▲ | 0.05% |
| 2025-03-26 | 5253 | カバー | 416,134 | 0.63% | 2,727 | 2,727 | 2,631 | 2,635 | 4,887,800 | ▲ | 0.1% |
| 2025-03-27 | 5253 | カバー | 480,534 | 0.73% | 2,630 | 2,652 | 2,561 | 2,576 | 4,441,900 | ▲ | 0.09% |
| 2025-03-28 | 5253 | カバー | 703,334 | 1.07% | 2,550 | 2,592 | 2,494 | 2,511 | 6,658,400 | ▲ | 0.34% |
| 2025-03-31 | 5253 | カバー | 898,034 | 1.36% | 2,494 | 2,509 | 2,393 | 2,397 | 5,497,200 | ▲ | 0.29% |
| 2025-04-01 | 5253 | カバー | 1,159,634 | 1.76% | 2,411 | 2,412 | 2,310 | 2,310 | 4,677,700 | ▲ | 0.39% |
| 2025-04-02 | 5253 | カバー | 1,256,034 | 1.91% | 2,318 | 2,339 | 2,257 | 2,318 | 4,962,500 | ▲ | 0.14% |
| 2025-04-03 | 5253 | カバー | 1,326,534 | 2.02% | 2,200 | 2,390 | 2,200 | 2,320 | 8,276,800 | ▲ | 0.11% |
| 2025-04-04 | 5253 | カバー | 1,265,434 | 1.92% | 2,300 | 2,310 | 2,151 | 2,263 | 8,690,100 | ▼ | -0.1% |
| 2025-04-07 | 5253 | カバー | 1,139,234 | 1.73% | 2,000 | 2,102 | 1,993 | 2,004 | 6,971,000 | ▼ | -0.18% |
| 2025-04-08 | 5253 | カバー | 1,067,034 | 1.62% | 2,237 | 2,285 | 2,206 | 2,268 | 5,250,900 | ▼ | -0.1% |
| 2025-04-10 | 5253 | カバー | 943,334 | 1.43% | 2,372 | 2,372 | 2,300 | 2,359 | 4,809,700 | ▼ | -0.19% |
| 2025-04-11 | 5253 | カバー | 879,934 | 1.34% | 2,309 | 2,362 | 2,246 | 2,360 | 5,335,600 | ▼ | -0.08% |
| 2025-04-14 | 5253 | カバー | 776,634 | 1.18% | 2,370 | 2,405 | 2,340 | 2,352 | 3,416,500 | ▼ | -0.16% |
| 2025-04-15 | 5253 | カバー | 682,234 | 1.03% | 2,380 | 2,398 | 2,332 | 2,366 | 2,643,100 | ▼ | -0.14% |
| 2025-04-16 | 5253 | カバー | 948,634 | 1.44% | 2,216 | 2,228 | 2,090 | 2,127 | 16,363,600 | ▲ | 0.4% |
| 2025-04-17 | 5253 | カバー | 1,855,334 | 2.82% | 2,142 | 2,149 | 2,070 | 2,129 | 6,506,100 | ▲ | 1.38% |
| 2025-04-18 | 5253 | カバー | 1,811,534 | 2.75% | 2,139 | 2,150 | 2,103 | 2,137 | 3,446,100 | ▼ | -0.06% |
| 2025-04-23 | 5253 | カバー | 1,763,834 | 2.68% | 2,050 | 2,069 | 2,003 | 2,064 | 4,061,000 | ▼ | -0.06% |
| 2025-04-24 | 5253 | カバー | 1,627,134 | 2.47% | 2,048 | 2,070 | 2,006 | 2,037 | 3,836,200 | ▼ | -0.2% |
| 2025-04-25 | 5253 | カバー | 1,720,634 | 2.62% | 2,045 | 2,090 | 2,037 | 2,082 | 3,920,000 | ▲ | 0.14% |
| 2025-04-28 | 5253 | カバー | 1,802,034 | 2.74% | 2,090 | 2,093 | 2,053 | 2,070 | 2,295,000 | ▲ | 0.12% |
| 2025-04-30 | 5253 | カバー | 1,847,434 | 2.81% | 2,090 | 2,184 | 2,084 | 2,181 | 5,727,000 | ▲ | 0.06% |
| 2025-05-02 | 5253 | カバー | 1,929,234 | 2.93% | 2,200 | 2,229 | 2,165 | 2,226 | 3,931,300 | ▲ | 0.12% |
| 2025-05-07 | 5253 | カバー | 2,077,334 | 3.16% | 2,206 | 2,223 | 2,183 | 2,201 | 2,247,000 | ▲ | 0.23% |
| 2025-05-08 | 5253 | カバー | 1,694,534 | 2.58% | 2,210 | 2,300 | 2,207 | 2,278 | 3,966,800 | ▼ | -0.58% |
| 2025-05-09 | 5253 | カバー | 1,598,834 | 2.43% | 2,290 | 2,391 | 2,287 | 2,357 | 4,092,300 | ▼ | -0.14% |
| 2025-05-12 | 5253 | カバー | 1,380,734 | 2.10% | 2,370 | 2,392 | 2,282 | 2,303 | 3,499,500 | ▼ | -0.33% |
| 2025-05-13 | 5253 | カバー | 1,654,634 | 2.52% | 2,330 | 2,335 | 2,200 | 2,248 | 4,393,900 | ▲ | 0.41% |
| 2025-05-14 | 5253 | カバー | 2,362,534 | 3.59% | 1,998 | 2,022 | 1,857 | 1,931 | 17,228,300 | ▲ | 1.06% |
| 2025-05-15 | 5253 | カバー | 2,213,534 | 3.37% | 1,924 | 2,028 | 1,900 | 1,996 | 7,462,800 | ▼ | -0.21% |
| 2025-05-16 | 5253 | カバー | 2,131,534 | 3.24% | 2,023 | 2,096 | 2,008 | 2,011 | 6,532,400 | ▼ | -0.12% |
| 2025-05-19 | 5253 | カバー | 2,095,134 | 3.19% | 1,961 | 2,017 | 1,945 | 1,982 | 3,402,500 | ▼ | -0.05% |
| 2025-05-21 | 5253 | カバー | 2,173,900 | 3.31% | 2,015 | 2,042 | 1,958 | 1,964 | 2,799,200 | ▲ | 0.12% |
| 2025-05-22 | 5253 | カバー | 1,752,300 | 2.66% | 1,959 | 2,060 | 1,948 | 2,006 | 3,890,600 | ▼ | -0.64% |
| 2025-05-23 | 5253 | カバー | 1,672,100 | 2.54% | 2,020 | 2,085 | 2,012 | 2,079 | 3,370,300 | ▼ | -0.12% |
| 2025-05-26 | 5253 | カバー | 1,823,300 | 2.77% | 2,086 | 2,119 | 2,033 | 2,039 | 2,909,900 | ▲ | 0.23% |
| 2025-05-29 | 5253 | カバー | 1,688,700 | 2.57% | 2,060 | 2,113 | 2,043 | 2,113 | 3,327,100 | ▼ | -0.2% |
| 2025-06-02 | 5253 | カバー | 1,802,900 | 2.74% | 2,081 | 2,081 | 2,022 | 2,025 | 2,266,800 | ▲ | 0.17% |
| 2025-06-03 | 5253 | カバー | 1,852,500 | 2.82% | 2,018 | 2,018 | 1,981 | 1,987 | 2,170,800 | ▲ | 0.07% |
| 2024-03-01 | 5254 | Ａｒｅｎｔ | 160,600 | 2.59% | 5,800 | 5,830 | 5,640 | 5,720 | 68,500 | ▼ | -0.06% |
| 2024-03-04 | 5254 | Ａｒｅｎｔ | 153,100 | 2.46% | 5,800 | 6,030 | 5,770 | 5,940 | 143,300 | ▼ | -0.12% |
| 2024-03-05 | 5254 | Ａｒｅｎｔ | 146,600 | 2.36% | 5,910 | 6,290 | 5,850 | 6,190 | 152,200 | ▼ | -0.1% |
| 2024-03-08 | 5254 | Ａｒｅｎｔ | 139,000 | 2.24% | 6,700 | 6,750 | 6,340 | 6,350 | 135,100 | ▼ | -0.11% |
| 2024-03-11 | 5254 | Ａｒｅｎｔ | 119,500 | 1.92% | 6,120 | 6,490 | 6,120 | 6,310 | 122,000 | ▼ | -0.32% |
| 2024-03-12 | 5254 | Ａｒｅｎｔ | 115,300 | 1.86% | 6,260 | 6,690 | 6,230 | 6,570 | 123,200 | ▼ | -0.05% |
| 2024-03-14 | 5254 | Ａｒｅｎｔ | 109,500 | 1.76% | 6,380 | 6,460 | 5,880 | 6,000 | 147,900 | ▼ | -0.1% |
| 2024-03-15 | 5254 | Ａｒｅｎｔ | 103,300 | 1.66% | 5,940 | 5,990 | 5,640 | 5,710 | 110,100 | ▼ | -0.1% |
| 2024-03-18 | 5254 | Ａｒｅｎｔ | 99,100 | 1.59% | 5,700 | 5,860 | 5,640 | 5,860 | 81,000 | ▼ | -0.06% |
| 2024-03-22 | 5254 | Ａｒｅｎｔ | 99,700 | 1.60% | 5,880 | 6,300 | 5,670 | 6,290 | 250,300 | ▲ | 0.01% |
| 2024-03-28 | 5254 | Ａｒｅｎｔ | 98,800 | 1.59% | 5,820 | 5,960 | 5,820 | 5,930 | 23,600 | ▼ | -0.01% |
| 2024-04-03 | 5254 | Ａｒｅｎｔ | 90,600 | 1.46% | 5,500 | 5,570 | 5,370 | 5,410 | 76,700 | ▼ | -0.13% |
| 2024-04-05 | 5254 | Ａｒｅｎｔ | 82,500 | 1.33% | 5,200 | 5,400 | 5,200 | 5,370 | 52,100 | ▼ | -0.12% |
| 2024-04-08 | 5254 | Ａｒｅｎｔ | 78,200 | 1.26% | 5,400 | 5,410 | 5,160 | 5,190 | 64,700 | ▼ | -0.07% |
| 2024-04-10 | 5254 | Ａｒｅｎｔ | 71,900 | 1.15% | 5,180 | 5,430 | 5,130 | 5,220 | 63,800 | ▼ | -0.11% |
| 2024-04-12 | 5254 | Ａｒｅｎｔ | 66,400 | 1.07% | 5,100 | 5,450 | 5,100 | 5,320 | 81,400 | ▼ | -0.07% |
| 2024-04-16 | 5254 | Ａｒｅｎｔ | 78,900 | 1.27% | 5,280 | 5,350 | 4,915 | 5,040 | 153,500 | ▲ | 0.19% |
| 2024-04-18 | 5254 | Ａｒｅｎｔ | 86,800 | 1.40% | 4,920 | 5,120 | 4,905 | 5,070 | 33,400 | ▲ | 0.12% |
| 2024-04-19 | 5254 | Ａｒｅｎｔ | 84,200 | 1.35% | 4,970 | 5,010 | 4,680 | 4,770 | 95,500 | ▼ | -0.04% |
| 2024-05-07 | 5254 | Ａｒｅｎｔ | 80,500 | 1.29% | 4,800 | 4,875 | 4,745 | 4,805 | 38,800 | ▼ | -0.06% |
| 2024-05-10 | 5254 | Ａｒｅｎｔ | 82,100 | 1.32% | 5,420 | 5,580 | 5,420 | 5,580 | 146,600 | ▲ | 0.03% |
| 2024-05-14 | 5254 | Ａｒｅｎｔ | 86,900 | 1.40% | 5,370 | 5,550 | 5,370 | 5,480 | 52,500 | ▲ | 0.07% |
| 2024-05-15 | 5254 | Ａｒｅｎｔ | 85,600 | 1.38% | 5,510 | 5,570 | 5,240 | 5,270 | 56,300 | ▼ | -0.02% |
| 2024-05-30 | 5254 | Ａｒｅｎｔ | 79,100 | 1.27% | 4,965 | 5,160 | 4,940 | 5,110 | 41,100 | ▼ | -0.1% |
| 2024-06-04 | 5254 | Ａｒｅｎｔ | 68,200 | 1.09% | 5,020 | 5,450 | 5,020 | 5,450 | 84,300 | ▼ | -0.17% |
| 2024-06-13 | 5254 | Ａｒｅｎｔ | 57,700 | 0.92% | 5,780 | 5,830 | 5,610 | 5,610 | 53,800 | ▼ | -0.17% |
| 2024-07-04 | 5254 | Ａｒｅｎｔ | 54,600 | 0.87% | 5,110 | 5,340 | 5,110 | 5,210 | 48,300 | ▼ | -0.05% |
| 2024-07-11 | 5254 | Ａｒｅｎｔ | 49,500 | 0.79% | 5,220 | 5,270 | 5,110 | 5,220 | 21,700 | ▼ | -0.07% |
| 2024-07-19 | 5254 | Ａｒｅｎｔ | 40,900 | 0.65% | 5,390 | 5,520 | 5,380 | 5,460 | 21,100 | ▼ | -0.14% |
| 2024-07-23 | 5254 | Ａｒｅｎｔ | 36,800 | 0.59% | 5,600 | 5,790 | 5,510 | 5,760 | 56,600 | ▼ | -0.06% |
| 2024-08-05 | 5254 | Ａｒｅｎｔ | 30,300 | 0.48% | 4,380 | 4,490 | 3,930 | 3,930 | 107,600 | ▼ | -0.1% |
| 2024-08-08 | 5254 | Ａｒｅｎｔ | 33,700 | 0.54% | 4,715 | 4,870 | 4,540 | 4,710 | 138,900 | ▲ | 0.06% |
| 2024-08-13 | 5254 | Ａｒｅｎｔ | 28,200 | 0.45% | 5,390 | 5,670 | 5,200 | 5,500 | 118,100 | ▼ | -0.09% |
| 2024-03-07 | 5255 | モンラボ | 708,000 | 2.06% | 231 | 242 | 228 | 235 | 468,300 | ▼ | -0.06% |
| 2024-03-08 | 5255 | モンラボ | 724,600 | 2.11% | 235 | 268 | 233 | 258 | 1,433,600 | ▲ | 0.04% |
| 2024-03-12 | 5255 | モンラボ | 717,700 | 2.09% | 247 | 257 | 239 | 253 | 560,300 | ▼ | -0.02% |
| 2024-03-13 | 5255 | モンラボ | 725,200 | 2.11% | 259 | 262 | 249 | 253 | 462,400 | ▲ | 0.02% |
| 2024-03-19 | 5255 | モンラボ | 702,200 | 2.04% | 247 | 266 | 246 | 260 | 677,700 | ▼ | -0.06% |
| 2024-03-21 | 5255 | モンラボ | 676,000 | 1.96% | 261 | 268 | 258 | 262 | 431,700 | ▼ | -0.08% |
| 2024-03-25 | 5255 | モンラボ | 712,700 | 2.07% | 268 | 298 | 268 | 282 | 1,021,000 | ▲ | 0.1% |
| 2024-03-28 | 5255 | モンラボ | 739,600 | 2.15% | 271 | 289 | 266 | 281 | 765,100 | ▲ | 0.08% |
| 2024-04-02 | 5255 | モンラボ | 809,500 | 2.35% | 263 | 345 | 257 | 345 | 4,806,600 | ▲ | 0.2% |
| 2024-04-03 | 5255 | モンラボ | 703,100 | 2.04% | 361 | 416 | 309 | 309 | 17,078,800 | ▼ | -0.31% |
| 2024-04-04 | 5255 | モンラボ | 684,000 | 1.99% | 340 | 389 | 327 | 353 | 12,478,100 | ▼ | -0.05% |
| 2024-04-09 | 5255 | モンラボ | 691,300 | 2.01% | 323 | 328 | 308 | 320 | 1,090,500 | ▲ | 0.01% |
| 2024-04-10 | 5255 | モンラボ | 781,600 | 2.27% | 332 | 376 | 328 | 343 | 4,231,600 | ▲ | 0.26% |
| 2024-04-11 | 5255 | モンラボ | 801,700 | 2.33% | 336 | 349 | 333 | 335 | 720,800 | ▲ | 0.06% |
| 2024-04-15 | 5255 | モンラボ | 780,300 | 2.27% | 316 | 320 | 306 | 312 | 365,000 | ▼ | -0.06% |
| 2024-04-18 | 5255 | モンラボ | 797,100 | 2.32% | 338 | 338 | 330 | 330 | 362,300 | ▲ | 0.04% |
| 2024-04-24 | 5255 | モンラボ | 771,300 | 2.24% | 339 | 362 | 336 | 362 | 978,200 | ▼ | -0.07% |
| 2024-05-07 | 5255 | モンラボ | 695,200 | 2.02% | 334 | 351 | 334 | 351 | 594,300 | ▼ | -0.22% |
| 2024-05-08 | 5255 | モンラボ | 673,400 | 1.96% | 350 | 362 | 342 | 353 | 510,100 | ▼ | -0.06% |
| 2024-05-09 | 5255 | モンラボ | 740,100 | 2.15% | 354 | 431 | 343 | 368 | 6,346,100 | ▲ | 0.18% |
| 2024-05-16 | 5255 | モンラボ | 792,500 | 2.30% | 324 | 354 | 320 | 332 | 1,109,800 | ▲ | 0.14% |
| 2024-05-17 | 5255 | モンラボ | 755,000 | 2.19% | 333 | 380 | 333 | 378 | 1,746,400 | ▼ | -0.1% |
| 2024-05-21 | 5255 | モンラボ | 784,400 | 2.28% | 431 | 447 | 414 | 415 | 2,220,100 | ▲ | 0.08% |
| 2024-05-22 | 5255 | モンラボ | 801,300 | 2.33% | 428 | 428 | 388 | 398 | 928,000 | ▲ | 0.05% |
| 2024-05-23 | 5255 | モンラボ | 839,400 | 2.44% | 401 | 410 | 390 | 393 | 651,600 | ▲ | 0.1% |
| 2024-05-27 | 5255 | モンラボ | 895,500 | 2.60% | 400 | 415 | 375 | 384 | 1,805,900 | ▲ | 0.16% |
| 2024-05-30 | 5255 | モンラボ | 934,700 | 2.72% | 348 | 399 | 340 | 352 | 1,708,100 | ▲ | 0.12% |
| 2024-06-03 | 5255 | モンラボ | 962,600 | 2.80% | 362 | 364 | 331 | 331 | 653,100 | ▲ | 0.07% |
| 2024-06-04 | 5255 | モンラボ | 1,021,000 | 2.97% | 336 | 354 | 320 | 337 | 1,071,900 | ▲ | 0.17% |
| 2024-06-07 | 5255 | モンラボ | 994,300 | 2.89% | 316 | 325 | 316 | 323 | 127,800 | ▼ | -0.08% |
| 2024-06-12 | 5255 | モンラボ | 960,300 | 2.79% | 331 | 339 | 330 | 331 | 221,500 | ▼ | -0.1% |
| 2024-06-17 | 5255 | モンラボ | 922,800 | 2.68% | 300 | 317 | 283 | 299 | 1,249,700 | ▼ | -0.1% |
| 2024-06-19 | 5255 | モンラボ | 837,000 | 2.43% | 293 | 300 | 278 | 281 | 855,700 | ▼ | -0.25% |
| 2024-06-20 | 5255 | モンラボ | 808,700 | 2.35% | 284 | 286 | 280 | 284 | 205,300 | ▼ | -0.08% |
| 2024-06-21 | 5255 | モンラボ | 755,200 | 2.20% | 288 | 301 | 287 | 292 | 379,500 | ▼ | -0.14% |
| 2024-06-24 | 5255 | モンラボ | 749,400 | 2.18% | 292 | 303 | 285 | 289 | 237,100 | ▼ | -0.02% |
| 2024-06-27 | 5255 | モンラボ | 762,200 | 2.22% | 303 | 317 | 301 | 306 | 324,600 | ▲ | 0.04% |
| 2024-07-04 | 5255 | モンラボ | 753,900 | 2.19% | 292 | 297 | 288 | 289 | 218,800 | ▼ | -0.03% |
| 2024-07-08 | 5255 | モンラボ | 760,300 | 2.21% | 291 | 291 | 282 | 282 | 265,000 | ▲ | 0.02% |
| 2024-07-09 | 5255 | モンラボ | 721,800 | 2.10% | 279 | 285 | 276 | 282 | 247,800 | ▼ | -0.1% |
| 2024-07-12 | 5255 | モンラボ | 714,400 | 2.08% | 278 | 289 | 278 | 285 | 245,500 | ▼ | -0.02% |
| 2024-07-19 | 5255 | モンラボ | 680,100 | 1.98% | 286 | 286 | 275 | 279 | 301,200 | ▼ | -0.1% |
| 2024-07-23 | 5255 | モンラボ | 642,900 | 1.87% | 264 | 274 | 261 | 264 | 264,700 | ▼ | -0.1% |
| 2024-07-26 | 5255 | モンラボ | 606,200 | 1.76% | 255 | 264 | 253 | 258 | 169,000 | ▼ | -0.11% |
| 2024-07-30 | 5255 | モンラボ | 577,500 | 1.68% | 260 | 262 | 252 | 259 | 147,200 | ▼ | -0.08% |
| 2024-08-02 | 5255 | モンラボ | 543,500 | 1.58% | 240 | 240 | 225 | 227 | 764,300 | ▼ | -0.09% |
| 2024-08-05 | 5255 | モンラボ | 429,000 | 1.24% | 211 | 213 | 173 | 181 | 991,500 | ▼ | -0.34% |
| 2024-08-08 | 5255 | モンラボ | 410,700 | 1.19% | 212 | 217 | 206 | 211 | 166,500 | ▼ | -0.05% |
| 2024-08-14 | 5255 | モンラボ | 368,500 | 1.07% | 217 | 231 | 215 | 229 | 276,900 | ▼ | -0.11% |
| 2024-08-15 | 5255 | モンラボ | 415,300 | 1.20% | 157 | 159 | 149 | 149 | 5,465,200 | ▲ | 0.12% |
| 2024-08-19 | 5255 | モンラボ | 406,100 | 1.18% | 161 | 164 | 157 | 157 | 1,157,700 | ▼ | -0.02% |
| 2024-09-12 | 5255 | モンラボ | 371,800 | 1.08% | 159 | 159 | 153 | 156 | 211,800 | ▼ | -0.09% |
| 2024-09-27 | 5255 | モンラボ | 386,600 | 1.12% | 134 | 143 | 134 | 136 | 331,200 | ▲ | 0.04% |
| 2024-10-07 | 5255 | モンラボ | 377,400 | 1.09% | 142 | 145 | 136 | 136 | 402,600 | ▼ | -0.03% |
| 2024-10-08 | 5255 | モンラボ | 377,900 | 1.10% | 137 | 137 | 132 | 132 | 280,800 | ▲ | 0.01% |
| 2024-10-09 | 5255 | モンラボ | 377,300 | 1.09% | 133 | 136 | 131 | 132 | 433,100 | ▼ | -0.01% |
| 2024-10-10 | 5255 | モンラボ | 377,900 | 1.10% | 132 | 133 | 129 | 129 | 223,900 | ▲ | 0.01% |
| 2024-10-11 | 5255 | モンラボ | 377,300 | 1.09% | 129 | 131 | 127 | 127 | 156,200 | ▼ | -0.01% |
| 2024-10-15 | 5255 | モンラボ | 377,900 | 1.10% | 129 | 130 | 126 | 127 | 335,300 | ▲ | 0.01% |
| 2024-10-16 | 5255 | モンラボ | 376,800 | 1.09% | 126 | 128 | 125 | 125 | 261,000 | ▼ | -0.01% |
| 2024-10-21 | 5255 | モンラボ | 342,000 | 0.99% | 123 | 132 | 123 | 123 | 389,200 | ▼ | -0.1% |
| 2024-10-22 | 5255 | モンラボ | 358,100 | 1.04% | 123 | 123 | 120 | 121 | 175,600 | ▲ | 0.05% |
| 2024-10-31 | 5255 | モンラボ | 337,500 | 0.98% | 122 | 127 | 121 | 124 | 576,500 | ▼ | -0.06% |
| 2024-11-05 | 5255 | モンラボ | 351,900 | 1.02% | 117 | 117 | 110 | 111 | 511,500 | ▲ | 0.04% |
| 2024-11-06 | 5255 | モンラボ | 381,300 | 1.11% | 110 | 113 | 108 | 110 | 367,700 | ▲ | 0.09% |
| 2024-11-07 | 5255 | モンラボ | 416,300 | 1.21% | 110 | 113 | 108 | 110 | 459,400 | ▲ | 0.09% |
| 2024-11-08 | 5255 | モンラボ | 454,200 | 1.32% | 109 | 112 | 106 | 106 | 393,400 | ▲ | 0.11% |
| 2024-11-11 | 5255 | モンラボ | 437,600 | 1.27% | 105 | 108 | 102 | 108 | 526,800 | ▼ | -0.05% |
| 2024-11-12 | 5255 | モンラボ | 465,600 | 1.35% | 109 | 109 | 106 | 109 | 253,800 | ▲ | 0.08% |
| 2024-11-13 | 5255 | モンラボ | 506,400 | 1.47% | 109 | 111 | 106 | 106 | 289,100 | ▲ | 0.11% |
| 2024-11-14 | 5255 | モンラボ | 535,800 | 1.56% | 107 | 109 | 107 | 108 | 177,300 | ▲ | 0.09% |
| 2024-11-15 | 5255 | モンラボ | 483,300 | 1.40% | 107 | 117 | 107 | 109 | 688,100 | ▼ | -0.16% |
| 2024-11-18 | 5255 | モンラボ | 458,600 | 1.33% | 108 | 110 | 106 | 107 | 225,400 | ▼ | -0.06% |
| 2024-11-19 | 5255 | モンラボ | 411,000 | 1.19% | 107 | 116 | 106 | 115 | 638,600 | ▼ | -0.14% |
| 2024-11-21 | 5255 | モンラボ | 391,600 | 1.07% | 114 | 125 | 114 | 125 | 1,056,200 | ▼ | -0.11% |
| 2024-11-25 | 5255 | モンラボ | 291,200 | 0.80% | 121 | 127 | 118 | 123 | 588,600 | ▼ | -0.27% |
| 2024-11-26 | 5255 | モンラボ | 256,000 | 0.70% | 123 | 129 | 117 | 119 | 486,100 | ▼ | -0.1% |
| 2024-11-27 | 5255 | モンラボ | 215,100 | 0.59% | 119 | 129 | 115 | 117 | 1,712,000 | ▼ | -0.1% |
| 2024-11-28 | 5255 | モンラボ | 174,500 | 0.48% | 116 | 119 | 115 | 116 | 267,200 | ▼ | -0.1% |
| 2024-12-05 | 5255 | モンラボ | 204,600 | 0.56% | 107 | 107 | 103 | 103 | 266,700 | ▲ | 0.08% |
| 2024-12-06 | 5255 | モンラボ | 227,800 | 0.62% | 104 | 105 | 98 | 100 | 486,000 | ▲ | 0.05% |
| 2024-12-11 | 5255 | モンラボ | 315,200 | 0.86% | 99 | 100 | 96 | 97 | 385,200 | ▲ | 0.24% |
| 2024-12-12 | 5255 | モンラボ | 340,500 | 0.93% | 97 | 99 | 96 | 96 | 316,200 | ▲ | 0.07% |
| 2024-12-13 | 5255 | モンラボ | 367,000 | 1.00% | 97 | 97 | 92 | 93 | 562,300 | ▲ | 0.06% |
| 2024-12-19 | 5255 | モンラボ | 409,800 | 1.12% | 93 | 98 | 92 | 97 | 428,800 | ▲ | 0.12% |
| 2024-12-20 | 5255 | モンラボ | 498,300 | 1.37% | 94 | 94 | 90 | 91 | 1,061,500 | ▲ | 0.25% |
| 2024-12-23 | 5255 | モンラボ | 556,200 | 1.48% | 88 | 91 | 87 | 89 | 907,300 | ▲ | 0.1% |
| 2024-12-24 | 5255 | モンラボ | 567,300 | 1.51% | 86 | 90 | 86 | 88 | 955,100 | ▲ | 0.03% |
| 2024-12-26 | 5255 | モンラボ | 657,300 | 1.75% | 92 | 94 | 86 | 87 | 1,808,100 | ▲ | 0.24% |
| 2024-12-27 | 5255 | モンラボ | 614,600 | 1.63% | 87 | 90 | 87 | 88 | 578,400 | ▼ | -0.12% |
| 2024-12-30 | 5255 | モンラボ | 559,900 | 1.49% | 89 | 92 | 87 | 88 | 1,377,000 | ▼ | -0.13% |
| 2025-01-08 | 5255 | モンラボ | 491,300 | 1.30% | 87 | 92 | 85 | 89 | 966,800 | ▼ | -0.18% |
| 2025-01-09 | 5255 | モンラボ | 479,400 | 1.27% | 88 | 88 | 84 | 85 | 789,500 | ▼ | -0.03% |
| 2025-01-16 | 5255 | モンラボ | 590,700 | 1.57% | 90 | 94 | 83 | 84 | 2,221,200 | ▲ | 0.3% |
| 2025-01-20 | 5255 | モンラボ | 535,700 | 1.42% | 82 | 84 | 81 | 84 | 440,500 | ▼ | -0.15% |
| 2025-01-21 | 5255 | モンラボ | 480,000 | 1.22% | 84 | 84 | 81 | 83 | 465,000 | ▼ | -0.19% |
| 2025-01-22 | 5255 | モンラボ | 453,500 | 1.15% | 83 | 85 | 83 | 84 | 415,500 | ▼ | -0.07% |
| 2025-01-23 | 5255 | モンラボ | 430,200 | 1.09% | 84 | 84 | 81 | 82 | 303,600 | ▼ | -0.05% |
| 2025-01-28 | 5255 | モンラボ | 362,300 | 0.92% | 83 | 83 | 80 | 80 | 669,100 | ▼ | -0.17% |
| 2025-01-29 | 5255 | モンラボ | 320,200 | 0.81% | 82 | 82 | 80 | 82 | 366,800 | ▼ | -0.1% |
| 2025-01-31 | 5255 | モンラボ | 298,800 | 0.76% | 80 | 81 | 79 | 80 | 199,900 | ▼ | -0.05% |
| 2025-01-31 | 5255 | モンラボ | 298,800 | 0.76% | 80 | 81 | 79 | 80 | 199,900 | ▼ | -0.05% |
| 2025-02-03 | 5255 | モンラボ | 263,600 | 0.67% | 79 | 81 | 78 | 78 | 423,300 | ▼ | -0.08% |
| 2025-02-03 | 5255 | モンラボ | 263,600 | 0.67% | 79 | 81 | 78 | 78 | 423,300 | ▼ | -0.08% |
| 2025-02-05 | 5255 | モンラボ | 191,300 | 0.48% | 79 | 86 | 79 | 80 | 1,728,900 | ▼ | -0.19% |
| 2025-02-05 | 5255 | モンラボ | 191,300 | 0.48% | 79 | 86 | 79 | 80 | 1,728,900 | ▼ | -0.19% |
| 2025-02-19 | 5255 | モンラボ | 383,900 | 0.97% | 110 | 118 | 95 | 96 | 10,119,700 | ▲ | 0.77% |
| 2025-02-20 | 5255 | モンラボ | 347,700 | 0.88% | 95 | 101 | 93 | 94 | 1,977,100 | ▼ | -0.08% |
| 2025-02-21 | 5255 | モンラボ | 270,100 | 0.63% | 91 | 94 | 90 | 93 | 1,204,900 | ▼ | -0.25% |
| 2025-02-25 | 5255 | モンラボ | 204,100 | 0.48% | 91 | 92 | 88 | 89 | 652,200 | ▼ | -0.15% |
| 2025-03-07 | 5255 | モンラボ | 304,000 | 0.71% | 81 | 82 | 78 | 79 | 1,234,700 | ▲ | 0.31% |
| 2025-03-12 | 5255 | モンラボ | 217,500 | 0.51% | 80 | 80 | 79 | 80 | 436,500 | ▼ | -0.19% |
| 2025-03-13 | 5255 | モンラボ | 171,800 | 0.40% | 80 | 81 | 78 | 78 | 745,200 | ▼ | -0.1% |
| 2025-04-30 | 5255 | モンラボ | 417,400 | 0.84% | 77 | 85 | 70 | 75 | 9,169,200 | ▲ | 0.56% |
| 2025-05-09 | 5255 | モンラボ | 372,600 | 0.75% | 74 | 76 | 74 | 74 | 317,300 | ▼ | -0.08% |
| 2025-05-12 | 5255 | モンラボ | 312,900 | 0.63% | 76 | 80 | 75 | 78 | 904,500 | ▼ | -0.12% |
| 2025-05-14 | 5255 | モンラボ | 235,900 | 0.47% | 78 | 82 | 78 | 81 | 1,238,200 | ▼ | -0.16% |
| 2024-05-27 | 5258 | ＴＭＮ | 194,600 | 0.52% | 497 | 512 | 493 | 510 | 155,900 | ▲ | 0.11% |
| 2024-05-28 | 5258 | ＴＭＮ | 181,500 | 0.49% | 510 | 521 | 508 | 508 | 127,200 | ▼ | -0.03% |
| 2024-05-29 | 5258 | ＴＭＮ | 187,900 | 0.50% | 501 | 504 | 480 | 481 | 332,600 | ▲ | 0.01% |
| 2024-05-30 | 5258 | ＴＭＮ | 156,500 | 0.42% | 476 | 524 | 473 | 522 | 422,000 | ▼ | -0.08% |
| 2024-10-07 | 5258 | ＴＭＮ | 194,100 | 0.52% | 424 | 427 | 419 | 421 | 98,400 | ▲ | 0.12% |
| 2024-10-09 | 5258 | ＴＭＮ | 225,700 | 0.61% | 405 | 408 | 403 | 404 | 75,700 | ▲ | 0.08% |
| 2024-10-24 | 5258 | ＴＭＮ | 291,100 | 0.78% | 421 | 428 | 415 | 419 | 174,000 | ▲ | 0.17% |
| 2024-10-25 | 5258 | ＴＭＮ | 310,600 | 0.83% | 418 | 419 | 406 | 412 | 157,900 | ▲ | 0.04% |
| 2024-10-28 | 5258 | ＴＭＮ | 293,700 | 0.79% | 412 | 431 | 408 | 426 | 98,400 | ▼ | -0.03% |
| 2024-10-30 | 5258 | ＴＭＮ | 300,900 | 0.81% | 432 | 440 | 428 | 436 | 125,100 | ▲ | 0.02% |
| 2024-10-31 | 5258 | ＴＭＮ | 340,200 | 0.91% | 433 | 439 | 431 | 433 | 97,100 | ▲ | 0.09% |
| 2024-11-12 | 5258 | ＴＭＮ | 384,400 | 1.03% | 442 | 449 | 435 | 435 | 179,600 | ▲ | 0.12% |
| 2024-12-02 | 5258 | ＴＭＮ | 360,600 | 0.97% | 469 | 475 | 461 | 461 | 160,300 | ▼ | -0.06% |
| 2024-12-12 | 5258 | ＴＭＮ | 289,600 | 0.78% | 435 | 450 | 435 | 440 | 226,600 | ▼ | -0.18% |
| 2024-12-19 | 5258 | ＴＭＮ | 306,100 | 0.82% | 390 | 394 | 385 | 393 | 338,800 | ▲ | 0.03% |
| 2024-12-30 | 5258 | ＴＭＮ | 273,800 | 0.74% | 383 | 385 | 375 | 379 | 401,500 | ▼ | -0.07% |
| 2025-01-07 | 5258 | ＴＭＮ | 248,600 | 0.67% | 389 | 393 | 385 | 388 | 226,600 | ▼ | -0.06% |
| 2025-01-14 | 5258 | ＴＭＮ | 216,800 | 0.58% | 385 | 385 | 367 | 368 | 191,800 | ▼ | -0.09% |
| 2025-01-16 | 5258 | ＴＭＮ | 261,900 | 0.70% | 372 | 375 | 362 | 362 | 155,700 | ▲ | 0.12% |
| 2025-01-21 | 5258 | ＴＭＮ | 315,500 | 0.85% | 374 | 380 | 344 | 354 | 331,100 | ▲ | 0.15% |
| 2025-01-23 | 5258 | ＴＭＮ | 343,300 | 0.92% | 363 | 367 | 347 | 359 | 181,200 | ▲ | 0.07% |
| 2025-01-27 | 5258 | ＴＭＮ | 293,100 | 0.79% | 375 | 383 | 374 | 379 | 152,700 | ▼ | -0.13% |
| 2025-01-29 | 5258 | ＴＭＮ | 252,100 | 0.68% | 376 | 380 | 370 | 370 | 96,000 | ▼ | -0.1% |
| 2025-01-30 | 5258 | ＴＭＮ | 271,300 | 0.73% | 374 | 374 | 360 | 363 | 187,900 | ▲ | 0.04% |
| 2025-02-25 | 5258 | ＴＭＮ | 241,200 | 0.65% | 370 | 380 | 365 | 372 | 123,800 | ▼ | -0.07% |
| 2025-02-26 | 5258 | ＴＭＮ | 219,900 | 0.59% | 373 | 383 | 371 | 377 | 75,000 | ▼ | -0.06% |
| 2025-03-03 | 5258 | ＴＭＮ | 176,300 | 0.47% | 363 | 370 | 355 | 357 | 143,500 | ▼ | -0.12% |
| 2025-03-21 | 5258 | ＴＭＮ | 186,700 | 0.50% | 350 | 350 | 342 | 347 | 140,300 | ▲ | 0.03% |
| 2025-04-08 | 5258 | ＴＭＮ | 176,700 | 0.47% | 229 | 242 | 229 | 241 | 647,400 | ▼ | -0.03% |
| 2025-02-25 | 5262 | 日本ヒューム | 149,058 | 0.50% | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | ▲ | 0.08% |
| 2025-02-28 | 5262 | 日本ヒューム | 187,158 | 0.63% | 1,697 | 1,730 | 1,637 | 1,686 | 322,300 | ▲ | 0.13% |
| 2025-03-03 | 5262 | 日本ヒューム | 241,558 | 0.82% | 1,724 | 1,810 | 1,692 | 1,808 | 598,400 | ▲ | 0.18% |
| 2025-03-04 | 5262 | 日本ヒューム | 314,058 | 1.07% | 1,838 | 1,925 | 1,812 | 1,910 | 871,400 | ▲ | 0.25% |
| 2025-03-05 | 5262 | 日本ヒューム | 337,158 | 1.14% | 1,870 | 1,907 | 1,823 | 1,857 | 478,200 | ▲ | 0.06% |
| 2025-03-06 | 5262 | 日本ヒューム | 313,658 | 1.06% | 1,886 | 1,892 | 1,838 | 1,856 | 276,400 | ▼ | -0.07% |
| 2025-03-10 | 5262 | 日本ヒューム | 287,558 | 0.97% | 1,940 | 2,031 | 1,915 | 1,921 | 1,334,300 | ▼ | -0.09% |
| 2025-03-18 | 5262 | 日本ヒューム | 247,606 | 0.84% | 2,091 | 2,096 | 2,050 | 2,088 | 287,600 | ▼ | -0.13% |
| 2025-03-19 | 5262 | 日本ヒューム | 227,806 | 0.77% | 2,096 | 2,170 | 2,093 | 2,113 | 390,200 | ▼ | -0.06% |
| 2025-03-26 | 5262 | 日本ヒューム | 192,406 | 0.65% | 2,082 | 2,090 | 2,012 | 2,029 | 250,600 | ▼ | -0.12% |
| 2025-04-01 | 5262 | 日本ヒューム | 157,306 | 0.53% | 2,028 | 2,029 | 1,781 | 1,812 | 878,000 | ▼ | -0.12% |
| 2025-04-02 | 5262 | 日本ヒューム | 135,406 | 0.46% | 1,806 | 1,850 | 1,785 | 1,794 | 306,200 | ▼ | -0.07% |
| 2025-04-10 | 5262 | 日本ヒューム | 151,406 | 0.51% | 1,835 | 1,835 | 1,738 | 1,758 | 239,400 | ▲ | 0.07% |
| 2025-04-14 | 5262 | 日本ヒューム | 177,306 | 0.60% | 1,770 | 1,795 | 1,755 | 1,762 | 150,400 | ▲ | 0.08% |
| 2025-04-21 | 5262 | 日本ヒューム | 214,706 | 0.73% | 1,811 | 1,828 | 1,789 | 1,820 | 150,100 | ▲ | 0.13% |
| 2025-04-23 | 5262 | 日本ヒューム | 236,506 | 0.80% | 1,870 | 1,870 | 1,821 | 1,825 | 122,200 | ▲ | 0.07% |
| 2025-04-25 | 5262 | 日本ヒューム | 218,306 | 0.74% | 1,800 | 1,821 | 1,784 | 1,793 | 169,700 | ▼ | -0.06% |
| 2025-05-01 | 5262 | 日本ヒューム | 264,106 | 0.89% | 1,920 | 1,930 | 1,842 | 1,842 | 297,600 | ▲ | 0.15% |
| 2025-05-02 | 5262 | 日本ヒューム | 271,206 | 0.92% | 1,844 | 1,876 | 1,810 | 1,833 | 172,900 | ▲ | 0.03% |
| 2025-05-07 | 5262 | 日本ヒューム | 263,206 | 0.89% | 1,833 | 1,910 | 1,828 | 1,900 | 211,300 | ▼ | -0.03% |
| 2025-05-08 | 5262 | 日本ヒューム | 273,306 | 0.93% | 1,930 | 1,930 | 1,891 | 1,924 | 215,100 | ▲ | 0.04% |
| 2025-05-09 | 5262 | 日本ヒューム | 315,106 | 1.07% | 1,927 | 1,978 | 1,684 | 1,756 | 961,200 | ▲ | 0.14% |
| 2025-05-12 | 5262 | 日本ヒューム | 335,506 | 1.14% | 1,770 | 1,779 | 1,700 | 1,702 | 450,500 | ▲ | 0.06% |
| 2025-05-19 | 5262 | 日本ヒューム | 369,839 | 1.26% | 1,706 | 1,706 | 1,671 | 1,691 | 178,100 | ▲ | 0.12% |
| 2025-05-22 | 5262 | 日本ヒューム | 337,739 | 1.15% | 1,615 | 1,618 | 1,596 | 1,602 | 239,500 | ▼ | -0.11% |
| 2025-05-23 | 5262 | 日本ヒューム | 304,139 | 1.03% | 1,609 | 1,630 | 1,601 | 1,619 | 128,000 | ▼ | -0.11% |
| 2025-05-27 | 5262 | 日本ヒューム | 286,339 | 0.97% | 1,645 | 1,665 | 1,635 | 1,664 | 93,700 | ▼ | -0.06% |
| 2025-05-28 | 5262 | 日本ヒューム | 300,439 | 1.02% | 1,668 | 1,674 | 1,630 | 1,630 | 138,100 | ▲ | 0.05% |
| 2025-05-30 | 5262 | 日本ヒューム | 275,039 | 0.93% | 1,974 | 2,157 | 1,962 | 2,150 | 3,112,300 | ▼ | -0.08% |
| 2025-06-02 | 5262 | 日本ヒューム | 243,639 | 0.83% | 2,140 | 2,414 | 2,129 | 2,399 | 3,169,500 | ▼ | -0.1% |
| 2025-06-03 | 5262 | 日本ヒューム | 467,439 | 1.59% | 2,426 | 2,426 | 2,100 | 2,100 | 3,110,900 | ▲ | 0.76% |
| 2025-06-04 | 5262 | 日本ヒューム | 434,839 | 1.48% | 2,080 | 2,263 | 2,071 | 2,104 | 2,398,800 | ▼ | -0.11% |
| 2024-09-10 | 5285 | ヤマックス | 59,300 | 0.51% | 1,200 | 1,210 | 1,170 | 1,170 | 39,200 | ▲ | 0.06% |
| 2024-09-13 | 5285 | ヤマックス | 70,600 | 0.60% | 1,166 | 1,166 | 1,137 | 1,152 | 37,400 | ▲ | 0.08% |
| 2024-09-27 | 5285 | ヤマックス | 67,300 | 0.58% | 1,198 | 1,248 | 1,185 | 1,243 | 71,500 | ▼ | -0.02% |
| 2024-09-30 | 5285 | ヤマックス | 71,900 | 0.62% | 1,213 | 1,259 | 1,205 | 1,206 | 68,400 | ▲ | 0.04% |
| 2024-10-15 | 5285 | ヤマックス | 81,400 | 0.70% | 1,300 | 1,325 | 1,276 | 1,280 | 38,900 | ▲ | 0.07% |
| 2024-10-22 | 5285 | ヤマックス | 95,000 | 0.82% | 1,338 | 1,338 | 1,287 | 1,287 | 44,500 | ▲ | 0.12% |
| 2024-10-31 | 5285 | ヤマックス | 105,700 | 0.91% | 1,262 | 1,270 | 1,252 | 1,270 | 20,100 | ▲ | 0.09% |
| 2024-11-06 | 5285 | ヤマックス | 130,400 | 1.12% | 1,315 | 1,333 | 1,300 | 1,329 | 135,600 | ▲ | 0.21% |
| 2024-11-07 | 5285 | ヤマックス | 160,700 | 1.38% | 1,353 | 1,420 | 1,309 | 1,341 | 603,300 | ▲ | 0.25% |
| 2024-11-08 | 5285 | ヤマックス | 134,300 | 1.15% | 1,352 | 1,507 | 1,330 | 1,458 | 470,800 | ▼ | -0.23% |
| 2024-11-11 | 5285 | ヤマックス | 125,200 | 1.08% | 1,457 | 1,463 | 1,407 | 1,456 | 100,000 | ▼ | -0.06% |
| 2024-11-13 | 5285 | ヤマックス | 111,400 | 0.96% | 1,408 | 1,432 | 1,396 | 1,413 | 66,700 | ▼ | -0.12% |
| 2024-11-14 | 5285 | ヤマックス | 101,300 | 0.87% | 1,403 | 1,412 | 1,345 | 1,392 | 130,800 | ▼ | -0.08% |
| 2024-11-18 | 5285 | ヤマックス | 90,600 | 0.78% | 1,382 | 1,436 | 1,381 | 1,394 | 89,400 | ▼ | -0.08% |
| 2024-11-25 | 5285 | ヤマックス | 93,400 | 0.80% | 1,470 | 1,488 | 1,441 | 1,458 | 56,800 | ▲ | 0.02% |
| 2024-11-27 | 5285 | ヤマックス | 112,000 | 0.96% | 1,517 | 1,525 | 1,474 | 1,500 | 69,600 | ▲ | 0.15% |
| 2024-11-28 | 5285 | ヤマックス | 117,600 | 1.01% | 1,480 | 1,507 | 1,472 | 1,499 | 37,600 | ▲ | 0.05% |
| 2024-12-02 | 5285 | ヤマックス | 129,800 | 1.12% | 1,535 | 1,539 | 1,485 | 1,494 | 70,200 | ▲ | 0.11% |
| 2024-12-09 | 5285 | ヤマックス | 122,500 | 1.05% | 1,471 | 1,545 | 1,455 | 1,519 | 81,500 | ▼ | -0.07% |
| 2024-12-11 | 5285 | ヤマックス | 128,800 | 1.11% | 1,507 | 1,507 | 1,484 | 1,485 | 19,400 | ▲ | 0.06% |
| 2024-12-19 | 5285 | ヤマックス | 139,400 | 1.20% | 1,399 | 1,455 | 1,399 | 1,447 | 65,000 | ▲ | 0.08% |
| 2024-12-23 | 5285 | ヤマックス | 135,900 | 1.17% | 1,430 | 1,432 | 1,412 | 1,421 | 31,600 | ▼ | -0.03% |
| 2024-12-25 | 5285 | ヤマックス | 127,100 | 1.09% | 1,420 | 1,437 | 1,412 | 1,425 | 39,200 | ▼ | -0.07% |
| 2024-12-27 | 5285 | ヤマックス | 113,700 | 0.98% | 1,446 | 1,505 | 1,445 | 1,469 | 57,700 | ▼ | -0.11% |
| 2025-01-06 | 5285 | ヤマックス | 122,700 | 1.05% | 1,501 | 1,501 | 1,423 | 1,426 | 107,700 | ▲ | 0.07% |
| 2025-01-09 | 5285 | ヤマックス | 130,600 | 1.12% | 1,406 | 1,414 | 1,385 | 1,395 | 72,100 | ▲ | 0.07% |
| 2025-01-15 | 5285 | ヤマックス | 139,800 | 1.20% | 1,386 | 1,454 | 1,363 | 1,421 | 83,500 | ▲ | 0.07% |
| 2025-01-21 | 5285 | ヤマックス | 150,900 | 1.30% | 1,427 | 1,434 | 1,401 | 1,411 | 28,900 | ▲ | 0.1% |
| 2025-01-24 | 5285 | ヤマックス | 162,800 | 1.40% | 1,410 | 1,436 | 1,402 | 1,423 | 41,200 | ▲ | 0.09% |
| 2025-01-29 | 5285 | ヤマックス | 174,300 | 1.50% | 1,423 | 1,454 | 1,423 | 1,454 | 34,100 | ▲ | 0.1% |
| 2025-01-31 | 5285 | ヤマックス | 188,900 | 1.63% | 1,437 | 1,437 | 1,401 | 1,404 | 65,200 | ▲ | 0.12% |
| 2025-01-31 | 5285 | ヤマックス | 188,900 | 1.63% | 1,437 | 1,437 | 1,401 | 1,404 | 65,200 | ▲ | 0.12% |
| 2025-02-03 | 5285 | ヤマックス | 203,700 | 1.75% | 1,399 | 1,399 | 1,365 | 1,365 | 118,100 | ▲ | 0.12% |
| 2025-02-03 | 5285 | ヤマックス | 203,700 | 1.75% | 1,399 | 1,399 | 1,365 | 1,365 | 118,100 | ▲ | 0.12% |
| 2025-02-04 | 5285 | ヤマックス | 211,800 | 1.82% | 1,377 | 1,393 | 1,357 | 1,391 | 49,000 | ▲ | 0.07% |
| 2025-02-04 | 5285 | ヤマックス | 211,800 | 1.82% | 1,377 | 1,393 | 1,357 | 1,391 | 49,000 | ▲ | 0.07% |
| 2025-02-06 | 5285 | ヤマックス | 230,500 | 1.99% | 1,402 | 1,448 | 1,356 | 1,426 | 260,700 | ▲ | 0.16% |
| 2025-02-06 | 5285 | ヤマックス | 230,500 | 1.99% | 1,402 | 1,448 | 1,356 | 1,426 | 260,700 | ▲ | 0.16% |
| 2025-02-07 | 5285 | ヤマックス | 200,700 | 1.73% | 1,470 | 1,570 | 1,466 | 1,552 | 336,500 | ▼ | -0.26% |
| 2025-02-07 | 5285 | ヤマックス | 200,700 | 1.73% | 1,470 | 1,570 | 1,466 | 1,552 | 336,500 | ▼ | -0.26% |
| 2025-02-10 | 5285 | ヤマックス | 180,300 | 1.55% | 1,541 | 1,645 | 1,541 | 1,625 | 134,200 | ▼ | -0.17% |
| 2025-02-10 | 5285 | ヤマックス | 180,300 | 1.55% | 1,541 | 1,645 | 1,541 | 1,625 | 134,200 | ▼ | -0.17% |
| 2025-02-12 | 5285 | ヤマックス | 171,600 | 1.48% | 1,625 | 1,627 | 1,576 | 1,612 | 80,700 | ▼ | -0.07% |
| 2025-02-12 | 5285 | ヤマックス | 171,600 | 1.48% | 1,625 | 1,627 | 1,576 | 1,612 | 80,700 | ▼ | -0.07% |
| 2025-02-13 | 5285 | ヤマックス | 161,600 | 1.39% | 1,598 | 1,612 | 1,560 | 1,594 | 99,400 | ▼ | -0.09% |
| 2025-02-13 | 5285 | ヤマックス | 161,600 | 1.39% | 1,598 | 1,612 | 1,560 | 1,594 | 99,400 | ▼ | -0.09% |
| 2025-02-14 | 5285 | ヤマックス | 148,700 | 1.28% | 1,575 | 1,581 | 1,550 | 1,564 | 78,300 | ▼ | -0.1% |
| 2025-02-17 | 5285 | ヤマックス | 130,500 | 1.12% | 1,551 | 1,645 | 1,547 | 1,640 | 87,100 | ▼ | -0.15% |
| 2025-02-18 | 5285 | ヤマックス | 120,600 | 1.04% | 1,642 | 1,670 | 1,622 | 1,627 | 65,200 | ▼ | -0.08% |
| 2025-02-19 | 5285 | ヤマックス | 113,700 | 0.98% | 1,627 | 1,660 | 1,622 | 1,660 | 52,200 | ▼ | -0.06% |
| 2025-02-25 | 5285 | ヤマックス | 102,000 | 0.88% | 1,606 | 1,643 | 1,603 | 1,615 | 47,100 | ▼ | -0.09% |
| 2025-02-27 | 5285 | ヤマックス | 92,400 | 0.79% | 1,578 | 1,642 | 1,578 | 1,637 | 41,700 | ▼ | -0.08% |
| 2025-03-17 | 5285 | ヤマックス | 80,700 | 0.69% | 1,673 | 1,770 | 1,586 | 1,602 | 442,500 | ▼ | -0.1% |
| 2025-03-18 | 5285 | ヤマックス | 68,900 | 0.59% | 1,585 | 1,591 | 1,548 | 1,555 | 202,900 | ▼ | -0.09% |
| 2025-03-31 | 5285 | ヤマックス | 75,900 | 0.65% | 1,451 | 1,452 | 1,399 | 1,400 | 134,600 | ▲ | 0.06% |
| 2025-04-01 | 5285 | ヤマックス | 89,500 | 0.77% | 1,423 | 1,423 | 1,395 | 1,396 | 49,800 | ▲ | 0.12% |
| 2025-04-04 | 5285 | ヤマックス | 94,500 | 0.81% | 1,297 | 1,300 | 1,156 | 1,240 | 197,700 | ▲ | 0.04% |
| 2025-04-08 | 5285 | ヤマックス | 81,900 | 0.70% | 1,193 | 1,269 | 1,193 | 1,245 | 156,000 | ▼ | -0.11% |
| 2025-04-09 | 5285 | ヤマックス | 76,900 | 0.66% | 1,200 | 1,203 | 1,145 | 1,172 | 118,600 | ▼ | -0.03% |
| 2025-04-14 | 5285 | ヤマックス | 87,300 | 0.75% | 1,303 | 1,332 | 1,298 | 1,306 | 79,800 | ▲ | 0.08% |
| 2025-04-16 | 5285 | ヤマックス | 96,300 | 0.83% | 1,348 | 1,350 | 1,286 | 1,291 | 45,200 | ▲ | 0.07% |
| 2025-04-23 | 5285 | ヤマックス | 91,800 | 0.79% | 1,329 | 1,334 | 1,308 | 1,316 | 42,700 | ▼ | -0.03% |
| 2025-04-24 | 5285 | ヤマックス | 92,900 | 0.80% | 1,325 | 1,331 | 1,307 | 1,312 | 27,000 | ▲ | 0.01% |
| 2025-04-25 | 5285 | ヤマックス | 91,400 | 0.78% | 1,315 | 1,344 | 1,315 | 1,326 | 37,100 | ▼ | -0.02% |
| 2025-04-28 | 5285 | ヤマックス | 95,600 | 0.82% | 1,335 | 1,378 | 1,335 | 1,357 | 83,200 | ▲ | 0.03% |
| 2025-05-01 | 5285 | ヤマックス | 106,600 | 0.92% | 1,342 | 1,352 | 1,328 | 1,328 | 37,500 | ▲ | 0.1% |
| 2025-05-08 | 5285 | ヤマックス | 126,400 | 1.09% | 1,365 | 1,478 | 1,318 | 1,453 | 555,500 | ▲ | 0.17% |
| 2025-05-09 | 5285 | ヤマックス | 95,200 | 0.82% | 1,427 | 1,539 | 1,414 | 1,511 | 249,600 | ▼ | -0.27% |
| 2025-05-12 | 5285 | ヤマックス | 83,900 | 0.72% | 1,513 | 1,513 | 1,459 | 1,472 | 112,900 | ▼ | -0.09% |
| 2025-05-15 | 5285 | ヤマックス | 80,200 | 0.69% | 1,433 | 1,475 | 1,426 | 1,455 | 57,400 | ▼ | -0.03% |
| 2025-05-22 | 5285 | ヤマックス | 67,900 | 0.58% | 1,460 | 1,479 | 1,453 | 1,464 | 28,000 | ▼ | -0.1% |
| 2025-05-27 | 5285 | ヤマックス | 54,800 | 0.47% | 1,465 | 1,499 | 1,465 | 1,499 | 64,300 | ▼ | -0.1% |
| 2025-05-29 | 5285 | ヤマックス | 59,400 | 0.51% | 1,554 | 1,559 | 1,537 | 1,550 | 56,900 | ▲ | 0.04% |
| 2025-06-03 | 5285 | ヤマックス | 55,000 | 0.47% | 1,585 | 1,585 | 1,559 | 1,565 | 34,900 | ▼ | -0.04% |
| 2024-06-28 | 5301 | 東海カーボン | 1,191,114 | 0.52% | 923 | 925 | 917 | 921 | 1,691,300 | ▲ | 0.06% |
| 2024-07-03 | 5301 | 東海カーボン | 1,413,414 | 0.62% | 926 | 935 | 925 | 931 | 1,174,600 | ▲ | 0.09% |
| 2024-07-10 | 5301 | 東海カーボン | 1,589,514 | 0.70% | 935 | 936 | 929 | 930 | 1,050,500 | ▲ | 0.07% |
| 2024-07-16 | 5301 | 東海カーボン | 1,557,914 | 0.69% | 956 | 960 | 945 | 955 | 1,015,900 | ▼ | -0.01% |
| 2024-07-17 | 5301 | 東海カーボン | 1,605,314 | 0.71% | 983 | 998 | 980 | 992 | 3,941,800 | ▲ | 0.02% |
| 2024-07-19 | 5301 | 東海カーボン | 1,570,364 | 0.69% | 990 | 990 | 957 | 963 | 1,274,000 | ▼ | -0.02% |
| 2024-07-23 | 5301 | 東海カーボン | 1,600,714 | 0.71% | 976 | 984 | 972 | 977 | 1,253,300 | ▲ | 0.02% |
| 2024-07-29 | 5301 | 東海カーボン | 1,569,214 | 0.69% | 955 | 962 | 949 | 953 | 1,043,800 | ▼ | -0.02% |
| 2024-07-31 | 5301 | 東海カーボン | 1,607,756 | 0.71% | 964 | 976 | 957 | 969 | 2,941,700 | ▲ | 0.02% |
| 2024-08-02 | 5301 | 東海カーボン | 2,094,059 | 0.93% | 924 | 926 | 890 | 890 | 3,199,000 | ▲ | 0.22% |
| 2024-08-06 | 5301 | 東海カーボン | 1,963,359 | 0.87% | 808 | 868 | 808 | 849 | 2,822,000 | ▼ | -0.06% |
| 2024-08-07 | 5301 | 東海カーボン | 2,039,059 | 0.90% | 819 | 870 | 813 | 845 | 2,405,100 | ▲ | 0.03% |
| 2024-08-08 | 5301 | 東海カーボン | 2,018,959 | 0.89% | 840 | 865 | 833 | 836 | 1,629,900 | ▼ | -0.01% |
| 2024-08-15 | 5301 | 東海カーボン | 1,728,459 | 0.76% | 880 | 887 | 877 | 885 | 1,050,100 | ▼ | -0.13% |
| 2024-08-16 | 5301 | 東海カーボン | 1,571,559 | 0.69% | 896 | 904 | 891 | 899 | 1,191,700 | ▼ | -0.07% |
| 2024-08-19 | 5301 | 東海カーボン | 1,594,259 | 0.70% | 894 | 900 | 880 | 881 | 1,039,800 | ▲ | 0.01% |
| 2024-09-03 | 5301 | 東海カーボン | 2,116,034 | 0.94% | 885 | 890 | 876 | 878 | 735,200 | ▲ | 0.13% |
| 2024-09-09 | 5301 | 東海カーボン | 2,302,957 | 1.02% | 829 | 846 | 824 | 844 | 999,700 | ▲ | 0.08% |
| 2024-09-17 | 5301 | 東海カーボン | 2,478,085 | 1.10% | 838 | 841 | 816 | 827 | 1,058,000 | ▲ | 0.08% |
| 2024-09-20 | 5301 | 東海カーボン | 2,980,783 | 1.32% | 915 | 957 | 908 | 931 | 6,430,000 | ▲ | 0.21% |
| 2024-10-03 | 5301 | 東海カーボン | 3,156,197 | 1.40% | 936 | 942 | 913 | 913 | 988,300 | ▲ | 0.07% |
| 2024-10-04 | 5301 | 東海カーボン | 3,058,461 | 1.35% | 910 | 914 | 907 | 908 | 995,200 | ▼ | -0.04% |
| 2024-10-09 | 5301 | 東海カーボン | 2,820,861 | 1.25% | 904 | 908 | 882 | 885 | 1,973,300 | ▼ | -0.1% |
| 2024-10-24 | 5301 | 東海カーボン | 2,977,320 | 1.32% | 845 | 853 | 839 | 848 | 1,142,200 | ▲ | 0.07% |
| 2024-11-07 | 5301 | 東海カーボン | 1,665,020 | 0.74% | 941 | 970 | 931 | 965 | 4,828,200 | ▼ | -0.58% |
| 2024-11-08 | 5301 | 東海カーボン | 1,463,920 | 0.65% | 970 | 975 | 956 | 963 | 2,229,400 | ▼ | -0.08% |
| 2024-11-11 | 5301 | 東海カーボン | 1,231,120 | 0.54% | 957 | 970 | 950 | 965 | 1,334,100 | ▼ | -0.1% |
| 2024-11-12 | 5301 | 東海カーボン | 932,420 | 0.41% | 965 | 968 | 950 | 956 | 1,312,700 | ▼ | -0.13% |
| 2024-12-10 | 5301 | 東海カーボン | 1,270,223 | 0.56% | 920 | 936 | 920 | 922 | 1,129,700 | ▲ | 0.56% |
| 2024-12-17 | 5301 | 東海カーボン | 1,107,523 | 0.49% | 910 | 913 | 890 | 890 | 1,423,800 | ▼ | -0.07% |
| 2024-12-18 | 5301 | 東海カーボン | 1,138,823 | 0.50% | 890 | 902 | 886 | 886 | 868,800 | ▲ | 0.01% |
| 2024-12-26 | 5301 | 東海カーボン | 1,049,323 | 0.46% | 883 | 893 | 883 | 892 | 2,726,200 | ▼ | -0.03% |
| 2024-12-30 | 5301 | 東海カーボン | 1,156,823 | 0.51% | 900 | 922 | 900 | 917 | 1,483,400 | ▲ | 0.04% |
| 2025-01-06 | 5301 | 東海カーボン | 1,354,423 | 0.60% | 905 | 929 | 901 | 926 | 2,163,000 | ▲ | 0.08% |
| 2025-01-07 | 5301 | 東海カーボン | 1,345,423 | 0.59% | 933 | 934 | 911 | 922 | 1,441,100 | ▼ | -0.01% |
| 2025-01-08 | 5301 | 東海カーボン | 1,355,723 | 0.60% | 922 | 937 | 914 | 914 | 1,076,700 | ▲ | 0.01% |
| 2025-01-09 | 5301 | 東海カーボン | 1,203,123 | 0.53% | 901 | 903 | 886 | 888 | 1,309,200 | ▼ | -0.06% |
| 2025-01-31 | 5301 | 東海カーボン | 1,390,123 | 0.61% | 858 | 871 | 854 | 867 | 1,126,100 | ▲ | 0.07% |
| 2025-01-31 | 5301 | 東海カーボン | 1,390,123 | 0.61% | 858 | 871 | 854 | 867 | 1,126,100 | ▲ | 0.07% |
| 2025-02-03 | 5301 | 東海カーボン | 1,348,623 | 0.59% | 860 | 861 | 845 | 845 | 1,436,000 | ▼ | -0.02% |
| 2025-02-03 | 5301 | 東海カーボン | 1,348,623 | 0.59% | 860 | 861 | 845 | 845 | 1,436,000 | ▼ | -0.02% |
| 2025-02-04 | 5301 | 東海カーボン | 1,440,923 | 0.64% | 850 | 854 | 838 | 841 | 774,300 | ▲ | 0.05% |
| 2025-02-04 | 5301 | 東海カーボン | 1,440,923 | 0.64% | 850 | 854 | 838 | 841 | 774,300 | ▲ | 0.05% |
| 2025-02-05 | 5301 | 東海カーボン | 1,337,123 | 0.59% | 848 | 852 | 840 | 844 | 1,214,000 | ▼ | -0.05% |
| 2025-02-05 | 5301 | 東海カーボン | 1,337,123 | 0.59% | 848 | 852 | 840 | 844 | 1,214,000 | ▼ | -0.05% |
| 2025-02-13 | 5301 | 東海カーボン | 1,482,594 | 0.65% | 890 | 910 | 855 | 896 | 4,846,700 | ▲ | 0.06% |
| 2025-02-13 | 5301 | 東海カーボン | 1,482,594 | 0.65% | 890 | 910 | 855 | 896 | 4,846,700 | ▲ | 0.06% |
| 2025-02-14 | 5301 | 東海カーボン | 404,794 | 0.17% | 890 | 911 | 881 | 901 | 2,230,200 | ▼ | -0.48% |
| 2025-02-18 | 5301 | 東海カーボン | 2,327,494 | 1.03% | 899 | 908 | 890 | 905 | 831,300 | ▲ | 1.03% |
| 2025-02-19 | 5301 | 東海カーボン | 1,125,794 | 0.50% | 907 | 919 | 907 | 914 | 803,100 | ▼ | -0.53% |
| 2025-02-20 | 5301 | 東海カーボン | 1,088,794 | 0.48% | 909 | 922 | 908 | 914 | 973,800 | ▼ | -0.02% |
| 2025-03-14 | 5301 | 東海カーボン | 1,570,481 | 0.69% | 965 | 973 | 962 | 973 | 1,143,100 | ▲ | 0.69% |
| 2025-03-17 | 5301 | 東海カーボン | 1,673,581 | 0.74% | 974 | 985 | 970 | 984 | 1,204,800 | ▲ | 0.05% |
| 2025-03-19 | 5301 | 東海カーボン | 1,470,981 | 0.65% | 978 | 998 | 978 | 987 | 1,223,200 | ▼ | -0.08% |
| 2025-03-21 | 5301 | 東海カーボン | 2,613,381 | 1.16% | 990 | 1,009 | 989 | 992 | 1,545,000 | ▲ | 0.5% |
| 2025-03-24 | 5301 | 東海カーボン | 2,431,232 | 1.08% | 991 | 991 | 976 | 981 | 824,900 | ▼ | -0.07% |
| 2025-03-25 | 5301 | 東海カーボン | 2,205,032 | 0.98% | 982 | 1,010 | 976 | 994 | 1,697,100 | ▼ | -0.1% |
| 2025-04-04 | 5301 | 東海カーボン | 2,272,424 | 1.01% | 872 | 879 | 850 | 870 | 1,831,700 | ▲ | 0.03% |
| 2025-04-07 | 5301 | 東海カーボン | 2,217,924 | 0.98% | 786 | 814 | 765 | 779 | 2,751,800 | ▼ | -0.03% |
| 2025-04-08 | 5301 | 東海カーボン | 2,282,324 | 1.01% | 802 | 833 | 802 | 819 | 1,752,000 | ▲ | 0.03% |
| 2025-04-10 | 5301 | 東海カーボン | 2,173,724 | 0.96% | 850 | 850 | 823 | 842 | 1,838,600 | ▼ | -0.05% |
| 2025-04-17 | 5301 | 東海カーボン | 1,907,124 | 0.84% | 850 | 863 | 847 | 863 | 935,000 | ▼ | -0.12% |
| 2025-04-25 | 5301 | 東海カーボン | 1,779,524 | 0.79% | 903 | 905 | 892 | 902 | 684,700 | ▼ | -0.04% |
| 2025-05-12 | 5301 | 東海カーボン | 1,425,924 | 0.63% | 932 | 943 | 930 | 943 | 1,169,600 | ▼ | -0.16% |
| 2025-05-14 | 5301 | 東海カーボン | 1,034,804 | 0.46% | 956 | 962 | 944 | 955 | 1,179,300 | ▼ | -0.17% |
| 2024-12-23 | 5302 | カーボン | 61,007 | 0.51% | 4,410 | 4,420 | 4,370 | 4,395 | 82,800 | ▲ | 0.09% |
| 2024-12-27 | 5302 | カーボン | 58,807 | 0.49% | 4,340 | 4,390 | 4,320 | 4,380 | 176,300 | ▼ | -0.02% |
| 2025-01-06 | 5302 | カーボン | 63,807 | 0.53% | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | ▲ | 0.04% |
| 2025-01-20 | 5302 | カーボン | 71,007 | 0.60% | 4,165 | 4,255 | 4,165 | 4,210 | 47,800 | ▲ | 0.06% |
| 2025-02-03 | 5302 | カーボン | 83,007 | 0.70% | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | ▲ | 0.09% |
| 2025-02-03 | 5302 | カーボン | 83,007 | 0.70% | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | ▲ | 0.09% |
| 2025-02-04 | 5302 | カーボン | 81,907 | 0.69% | 4,250 | 4,285 | 4,220 | 4,220 | 33,300 | ▼ | -0.01% |
| 2025-02-04 | 5302 | カーボン | 81,907 | 0.69% | 4,250 | 4,285 | 4,220 | 4,220 | 33,300 | ▼ | -0.01% |
| 2025-02-12 | 5302 | カーボン | 70,507 | 0.59% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▼ | -0.09% |
| 2025-02-12 | 5302 | カーボン | 70,507 | 0.59% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▼ | -0.09% |
| 2025-02-14 | 5302 | カーボン | 58,107 | 0.49% | 4,170 | 4,180 | 4,120 | 4,120 | 69,400 | ▼ | -0.09% |
| 2024-03-06 | 5310 | 東洋炭素 | 110,738 | 0.52% | 7,620 | 8,120 | 7,590 | 7,810 | 492,800 | ▲ | 0.52% |
| 2024-03-08 | 5310 | 東洋炭素 | 129,456 | 0.61% | 7,710 | 7,940 | 7,670 | 7,700 | 241,900 | ▲ | 0.08% |
| 2024-03-11 | 5310 | 東洋炭素 | 118,756 | 0.56% | 7,680 | 8,030 | 7,480 | 7,560 | 433,600 | ▼ | -0.04% |
| 2024-03-13 | 5310 | 東洋炭素 | 135,256 | 0.64% | 7,840 | 7,910 | 7,610 | 7,720 | 180,800 | ▲ | 0.07% |
| 2024-03-14 | 5310 | 東洋炭素 | 37,020 | 0.17% | 7,650 | 7,720 | 7,620 | 7,700 | 99,200 | ▼ | -0.47% |
| 2024-03-25 | 5310 | 東洋炭素 | 105,585 | 0.50% | 8,090 | 8,190 | 8,050 | 8,050 | 162,500 | ▲ | 0.09% |
| 2024-03-27 | 5310 | 東洋炭素 | 99,203 | 0.47% | 8,000 | 8,240 | 7,910 | 8,130 | 272,300 | ▼ | -0.03% |
| 2024-04-01 | 5310 | 東洋炭素 | 112,056 | 0.53% | 8,250 | 8,250 | 7,900 | 7,950 | 199,800 | ▲ | 0.06% |
| 2024-04-03 | 5310 | 東洋炭素 | 94,911 | 0.45% | 7,700 | 7,850 | 7,650 | 7,740 | 220,100 | ▼ | -0.08% |
| 2024-05-14 | 5310 | 東洋炭素 | 139,812 | 0.66% | 7,310 | 7,330 | 6,810 | 7,030 | 1,005,300 | ▲ | 0.22% |
| 2024-05-16 | 5310 | 東洋炭素 | 151,012 | 0.71% | 7,270 | 7,470 | 7,210 | 7,400 | 300,800 | ▲ | 0.04% |
| 2024-05-17 | 5310 | 東洋炭素 | 169,312 | 0.80% | 7,400 | 7,490 | 7,140 | 7,200 | 225,900 | ▲ | 0.09% |
| 2024-05-20 | 5310 | 東洋炭素 | 159,412 | 0.75% | 7,220 | 7,250 | 7,130 | 7,180 | 109,900 | ▼ | -0.05% |
| 2024-05-21 | 5310 | 東洋炭素 | 139,812 | 0.66% | 7,170 | 7,200 | 7,000 | 7,120 | 212,300 | ▼ | -0.08% |
| 2024-05-23 | 5310 | 東洋炭素 | 148,712 | 0.70% | 7,170 | 7,290 | 7,060 | 7,120 | 192,700 | ▲ | 0.03% |
| 2024-05-29 | 5310 | 東洋炭素 | 134,387 | 0.64% | 7,000 | 7,030 | 6,850 | 6,880 | 127,200 | ▼ | -0.05% |
| 2024-05-30 | 5310 | 東洋炭素 | 102,097 | 0.48% | 6,670 | 6,740 | 6,600 | 6,700 | 210,800 | ▼ | -0.16% |
| 2024-05-31 | 5310 | 東洋炭素 | 117,589 | 0.56% | 6,580 | 6,740 | 6,560 | 6,700 | 253,400 | ▲ | 0.08% |
| 2024-06-04 | 5310 | 東洋炭素 | 104,089 | 0.49% | 6,690 | 6,770 | 6,640 | 6,660 | 119,800 | ▼ | -0.07% |
| 2024-06-05 | 5310 | 東洋炭素 | 109,089 | 0.51% | 6,660 | 6,710 | 6,520 | 6,600 | 176,300 | ▲ | 0.02% |
| 2024-06-07 | 5310 | 東洋炭素 | 143,389 | 0.68% | 6,800 | 6,940 | 6,790 | 6,830 | 128,700 | ▲ | 0.17% |
| 2024-06-10 | 5310 | 東洋炭素 | 153,389 | 0.73% | 6,870 | 7,020 | 6,870 | 6,970 | 102,500 | ▲ | 0.04% |
| 2024-06-12 | 5310 | 東洋炭素 | 178,777 | 0.85% | 7,130 | 7,280 | 7,110 | 7,240 | 216,800 | ▲ | 0.12% |
| 2024-06-13 | 5310 | 東洋炭素 | 210,077 | 1.00% | 7,270 | 7,290 | 6,950 | 7,010 | 153,900 | ▲ | 0.15% |
| 2024-06-19 | 5310 | 東洋炭素 | 196,477 | 0.93% | 6,760 | 6,900 | 6,640 | 6,670 | 127,600 | ▼ | -0.06% |
| 2024-06-20 | 5310 | 東洋炭素 | 174,077 | 0.82% | 6,600 | 6,690 | 6,540 | 6,690 | 114,300 | ▼ | -0.11% |
| 2024-06-24 | 5310 | 東洋炭素 | 165,477 | 0.78% | 6,620 | 6,670 | 6,560 | 6,630 | 94,200 | ▼ | -0.03% |
| 2024-06-27 | 5310 | 東洋炭素 | 146,577 | 0.69% | 6,710 | 6,780 | 6,700 | 6,700 | 65,300 | ▼ | -0.09% |
| 2024-07-17 | 5310 | 東洋炭素 | 153,077 | 0.72% | 7,220 | 7,370 | 6,930 | 7,030 | 223,200 | ▲ | 0.03% |
| 2024-07-19 | 5310 | 東洋炭素 | 136,077 | 0.64% | 6,650 | 6,660 | 6,530 | 6,530 | 193,700 | ▼ | -0.07% |
| 2024-07-25 | 5310 | 東洋炭素 | 125,077 | 0.59% | 5,950 | 5,970 | 5,840 | 5,910 | 177,400 | ▼ | -0.05% |
| 2024-07-26 | 5310 | 東洋炭素 | 150,277 | 0.71% | 5,930 | 6,100 | 5,900 | 5,900 | 224,700 | ▲ | 0.12% |
| 2024-07-30 | 5310 | 東洋炭素 | 139,377 | 0.66% | 6,060 | 6,110 | 5,870 | 5,920 | 120,700 | ▼ | -0.04% |
| 2024-08-01 | 5310 | 東洋炭素 | 184,577 | 0.87% | 6,150 | 6,330 | 6,100 | 6,250 | 233,600 | ▲ | 0.2% |
| 2024-08-02 | 5310 | 東洋炭素 | 222,656 | 1.06% | 6,050 | 6,050 | 5,710 | 5,710 | 273,400 | ▲ | 0.19% |
| 2024-08-05 | 5310 | 東洋炭素 | 242,656 | 1.15% | 5,230 | 5,440 | 5,050 | 5,200 | 305,400 | ▲ | 0.08% |
| 2024-08-07 | 5310 | 東洋炭素 | 258,656 | 1.23% | 5,340 | 5,710 | 5,270 | 5,590 | 216,800 | ▲ | 0.08% |
| 2024-08-15 | 5310 | 東洋炭素 | 228,956 | 1.09% | 5,950 | 6,110 | 5,930 | 5,980 | 149,200 | ▼ | -0.13% |
| 2024-08-21 | 5310 | 東洋炭素 | 208,356 | 0.99% | 5,950 | 5,960 | 5,800 | 5,880 | 147,800 | ▼ | -0.1% |
| 2024-08-22 | 5310 | 東洋炭素 | 187,556 | 0.89% | 6,050 | 6,110 | 5,950 | 6,000 | 136,200 | ▼ | -0.09% |
| 2024-08-23 | 5310 | 東洋炭素 | 165,056 | 0.78% | 5,960 | 6,000 | 5,840 | 5,900 | 106,000 | ▼ | -0.1% |
| 2024-10-28 | 5310 | 東洋炭素 | 106,805 | 0.50% | 5,090 | 5,220 | 5,050 | 5,220 | 109,300 | ▲ | 0.07% |
| 2024-11-01 | 5310 | 東洋炭素 | 140,905 | 0.67% | 5,250 | 5,280 | 5,110 | 5,110 | 118,500 | ▲ | 0.17% |
| 2024-11-06 | 5310 | 東洋炭素 | 147,796 | 0.70% | 5,350 | 5,450 | 5,310 | 5,380 | 139,700 | ▲ | 0.02% |
| 2024-11-07 | 5310 | 東洋炭素 | 184,996 | 0.88% | 5,500 | 5,590 | 5,380 | 5,550 | 282,300 | ▲ | 0.18% |
| 2024-11-08 | 5310 | 東洋炭素 | 255,096 | 1.21% | 5,170 | 5,190 | 4,910 | 4,915 | 1,097,800 | ▲ | 0.32% |
| 2024-11-12 | 5310 | 東洋炭素 | 240,496 | 1.14% | 5,000 | 5,080 | 5,000 | 5,040 | 278,600 | ▼ | -0.07% |
| 2024-11-13 | 5310 | 東洋炭素 | 257,696 | 1.22% | 5,030 | 5,060 | 4,860 | 4,870 | 375,300 | ▲ | 0.08% |
| 2024-11-14 | 5310 | 東洋炭素 | 251,296 | 1.19% | 4,900 | 4,945 | 4,800 | 4,800 | 288,600 | ▼ | -0.03% |
| 2024-11-20 | 5310 | 東洋炭素 | 223,096 | 1.06% | 4,735 | 4,750 | 4,625 | 4,650 | 204,300 | ▼ | -0.12% |
| 2024-11-21 | 5310 | 東洋炭素 | 187,696 | 0.89% | 4,595 | 4,665 | 4,565 | 4,635 | 324,400 | ▼ | -0.17% |
| 2024-11-22 | 5310 | 東洋炭素 | 132,196 | 0.62% | 4,495 | 4,605 | 4,470 | 4,590 | 541,100 | ▼ | -0.27% |
| 2024-11-25 | 5310 | 東洋炭素 | 118,796 | 0.56% | 4,630 | 4,665 | 4,560 | 4,605 | 194,000 | ▼ | -0.05% |
| 2024-11-26 | 5310 | 東洋炭素 | 103,362 | 0.49% | 4,605 | 4,620 | 4,455 | 4,480 | 276,600 | ▼ | -0.07% |
| 2025-02-18 | 5310 | 東洋炭素 | 115,045 | 0.54% | 3,995 | 4,120 | 3,955 | 4,065 | 398,600 | ▲ | 0.54% |
| 2025-02-20 | 5310 | 東洋炭素 | 134,738 | 0.64% | 3,990 | 4,000 | 3,900 | 3,920 | 156,500 | ▲ | 0.09% |
| 2025-02-25 | 5310 | 東洋炭素 | 160,710 | 0.76% | 3,890 | 3,950 | 3,890 | 3,900 | 134,700 | ▲ | 0.12% |
| 2025-03-06 | 5310 | 東洋炭素 | 132,710 | 0.63% | 3,870 | 3,915 | 3,860 | 3,900 | 101,500 | ▼ | -0.13% |
| 2025-03-07 | 5310 | 東洋炭素 | 117,360 | 0.55% | 3,845 | 3,920 | 3,815 | 3,915 | 120,300 | ▼ | -0.07% |
| 2025-03-11 | 5310 | 東洋炭素 | 82,656 | 0.39% | 3,950 | 3,985 | 3,860 | 3,985 | 125,800 | ▼ | -0.16% |
| 2025-03-17 | 5310 | 東洋炭素 | 109,851 | 0.52% | 4,050 | 4,085 | 4,035 | 4,070 | 131,200 | ▲ | 0.11% |
| 2025-03-18 | 5310 | 東洋炭素 | 88,834 | 0.42% | 4,185 | 4,200 | 4,150 | 4,170 | 146,000 | ▼ | -0.1% |
| 2025-04-23 | 5310 | 東洋炭素 | 108,416 | 0.51% | 3,940 | 4,010 | 3,935 | 3,945 | 117,600 | ▲ | 0.09% |
| 2025-04-24 | 5310 | 東洋炭素 | 104,016 | 0.49% | 4,000 | 4,000 | 3,925 | 3,940 | 51,200 | ▼ | -0.02% |
| 2025-05-13 | 5310 | 東洋炭素 | 108,243 | 0.51% | 4,240 | 4,265 | 4,120 | 4,120 | 153,600 | ▲ | 0.04% |
| 2025-05-14 | 5310 | 東洋炭素 | 100,543 | 0.47% | 4,145 | 4,160 | 4,090 | 4,140 | 72,300 | ▼ | -0.04% |
| 2025-06-04 | 5310 | 東洋炭素 | 112,326 | 0.53% | 4,295 | 4,320 | 4,210 | 4,240 | 133,200 | ▲ | 0.06% |
| 2024-07-25 | 5332 | ＴＯＴＯ | 973,703 | 0.55% | 4,086 | 4,105 | 4,038 | 4,050 | 1,259,300 | ▲ | 0.14% |
| 2024-08-01 | 5332 | ＴＯＴＯ | 736,874 | 0.41% | 4,479 | 4,525 | 4,346 | 4,525 | 3,551,000 | ▼ | -0.14% |
| 2024-12-17 | 5344 | ＭＡＲＵＷＡ | 68,247 | 0.55% | 46,360 | 46,870 | 46,060 | 46,060 | 61,800 | ▲ | 0.07% |
| 2024-12-25 | 5344 | ＭＡＲＵＷＡ | 76,736 | 0.62% | 47,110 | 47,670 | 47,040 | 47,500 | 65,700 | ▲ | 0.06% |
| 2024-12-26 | 5344 | ＭＡＲＵＷＡ | 72,736 | 0.58% | 47,250 | 47,890 | 47,200 | 47,890 | 49,700 | ▼ | -0.04% |
| 2025-01-06 | 5344 | ＭＡＲＵＷＡ | 77,036 | 0.62% | 48,600 | 48,900 | 48,200 | 48,500 | 71,300 | ▲ | 0.04% |
| 2025-01-14 | 5344 | ＭＡＲＵＷＡ | 93,384 | 0.75% | 48,990 | 49,300 | 47,560 | 47,560 | 90,300 | ▲ | 0.13% |
| 2025-01-15 | 5344 | ＭＡＲＵＷＡ | 105,987 | 0.85% | 47,260 | 47,590 | 46,730 | 46,970 | 79,000 | ▲ | 0.09% |
| 2025-01-16 | 5344 | ＭＡＲＵＷＡ | 116,887 | 0.94% | 47,670 | 48,150 | 47,390 | 47,630 | 79,500 | ▲ | 0.08% |
| 2025-01-20 | 5344 | ＭＡＲＵＷＡ | 125,487 | 1.01% | 48,580 | 49,490 | 48,250 | 49,060 | 86,500 | ▲ | 0.07% |
| 2025-01-22 | 5344 | ＭＡＲＵＷＡ | 143,338 | 1.15% | 49,970 | 50,680 | 49,840 | 50,150 | 90,200 | ▲ | 0.13% |
| 2025-01-23 | 5344 | ＭＡＲＵＷＡ | 149,471 | 1.20% | 51,150 | 51,480 | 50,370 | 50,470 | 94,200 | ▲ | 0.05% |
| 2025-01-24 | 5344 | ＭＡＲＵＷＡ | 142,629 | 1.15% | 49,540 | 49,540 | 47,710 | 47,880 | 124,100 | ▼ | -0.05% |
| 2025-01-28 | 5344 | ＭＡＲＵＷＡ | 51,147 | 0.41% | 40,430 | 42,460 | 39,750 | 41,810 | 314,800 | ▼ | -0.74% |
| 2025-02-04 | 5344 | ＭＡＲＵＷＡ | 74,374 | 0.60% | 38,070 | 39,030 | 37,470 | 37,700 | 200,100 | ▲ | 0.15% |
| 2025-02-04 | 5344 | ＭＡＲＵＷＡ | 74,374 | 0.60% | 38,070 | 39,030 | 37,470 | 37,700 | 200,100 | ▲ | 0.15% |
| 2025-02-07 | 5344 | ＭＡＲＵＷＡ | 101,022 | 0.81% | 37,570 | 37,650 | 36,900 | 37,200 | 134,400 | ▲ | 0.21% |
| 2025-02-07 | 5344 | ＭＡＲＵＷＡ | 101,022 | 0.81% | 37,570 | 37,650 | 36,900 | 37,200 | 134,400 | ▲ | 0.21% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 116,855 | 0.94% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.12% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 116,855 | 0.94% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.12% |
| 2025-02-13 | 5344 | ＭＡＲＵＷＡ | 136,755 | 1.10% | 40,550 | 40,890 | 40,160 | 40,230 | 159,300 | ▲ | 0.16% |
| 2025-02-13 | 5344 | ＭＡＲＵＷＡ | 136,755 | 1.10% | 40,550 | 40,890 | 40,160 | 40,230 | 159,300 | ▲ | 0.16% |
| 2025-02-14 | 5344 | ＭＡＲＵＷＡ | 176,355 | 1.42% | 40,630 | 42,000 | 40,400 | 40,550 | 260,600 | ▲ | 0.31% |
| 2025-02-19 | 5344 | ＭＡＲＵＷＡ | 165,954 | 1.34% | 38,630 | 39,290 | 38,390 | 38,560 | 82,300 | ▼ | -0.07% |
| 2025-02-21 | 5344 | ＭＡＲＵＷＡ | 153,902 | 1.24% | 36,810 | 36,810 | 35,910 | 36,540 | 180,800 | ▼ | -0.1% |
| 2025-02-25 | 5344 | ＭＡＲＵＷＡ | 130,002 | 1.05% | 35,450 | 35,770 | 34,830 | 34,910 | 193,200 | ▼ | -0.18% |
| 2025-02-28 | 5344 | ＭＡＲＵＷＡ | 153,682 | 1.24% | 34,000 | 34,040 | 32,400 | 33,350 | 251,600 | ▲ | 0.18% |
| 2025-03-04 | 5344 | ＭＡＲＵＷＡ | 145,982 | 1.17% | 31,620 | 31,760 | 30,720 | 31,410 | 221,100 | ▼ | -0.07% |
| 2025-03-05 | 5344 | ＭＡＲＵＷＡ | 173,382 | 1.40% | 31,720 | 33,260 | 31,460 | 32,890 | 217,900 | ▲ | 0.23% |
| 2025-03-07 | 5344 | ＭＡＲＵＷＡ | 158,882 | 1.28% | 30,770 | 31,330 | 30,560 | 31,220 | 145,400 | ▼ | -0.11% |
| 2025-03-11 | 5344 | ＭＡＲＵＷＡ | 165,555 | 1.33% | 29,910 | 31,800 | 29,850 | 31,800 | 101,400 | ▲ | 0.05% |
| 2025-03-12 | 5344 | ＭＡＲＵＷＡ | 182,349 | 1.47% | 32,000 | 33,330 | 31,910 | 32,070 | 130,700 | ▲ | 0.13% |
| 2025-03-13 | 5344 | ＭＡＲＵＷＡ | 201,709 | 1.63% | 32,770 | 33,500 | 32,120 | 32,220 | 130,400 | ▲ | 0.15% |
| 2025-03-14 | 5344 | ＭＡＲＵＷＡ | 210,809 | 1.70% | 31,800 | 32,400 | 31,800 | 32,270 | 75,800 | ▲ | 0.07% |
| 2025-03-18 | 5344 | ＭＡＲＵＷＡ | 222,908 | 1.80% | 32,970 | 33,380 | 32,800 | 32,850 | 73,000 | ▲ | 0.1% |
| 2025-03-19 | 5344 | ＭＡＲＵＷＡ | 222,608 | 1.79% | 32,040 | 32,180 | 30,910 | 31,140 | 271,600 | ▼ | -0.01% |
| 2025-03-21 | 5344 | ＭＡＲＵＷＡ | 209,108 | 1.69% | 31,650 | 33,200 | 31,330 | 32,910 | 175,300 | ▼ | -0.1% |
| 2025-03-24 | 5344 | ＭＡＲＵＷＡ | 211,830 | 1.71% | 32,450 | 32,740 | 31,770 | 31,770 | 104,400 | ▲ | 0.02% |
| 2025-03-25 | 5344 | ＭＡＲＵＷＡ | 208,430 | 1.68% | 32,750 | 33,290 | 32,530 | 32,680 | 102,000 | ▼ | -0.03% |
| 2025-03-26 | 5344 | ＭＡＲＵＷＡ | 216,028 | 1.74% | 32,740 | 32,900 | 32,310 | 32,650 | 61,900 | ▲ | 0.06% |
| 2025-03-27 | 5344 | ＭＡＲＵＷＡ | 199,828 | 1.61% | 31,520 | 31,950 | 31,230 | 31,870 | 96,800 | ▼ | -0.12% |
| 2025-03-28 | 5344 | ＭＡＲＵＷＡ | 196,029 | 1.58% | 31,590 | 31,940 | 31,100 | 31,470 | 74,200 | ▼ | -0.03% |
| 2025-03-31 | 5344 | ＭＡＲＵＷＡ | 199,929 | 1.61% | 30,200 | 30,550 | 29,900 | 30,320 | 122,300 | ▲ | 0.03% |
| 2025-04-03 | 5344 | ＭＡＲＵＷＡ | 195,929 | 1.58% | 28,800 | 29,630 | 28,250 | 28,690 | 130,400 | ▼ | -0.03% |
| 2025-04-04 | 5344 | ＭＡＲＵＷＡ | 180,429 | 1.45% | 26,690 | 26,880 | 25,360 | 26,095 | 235,400 | ▼ | -0.13% |
| 2025-04-07 | 5344 | ＭＡＲＵＷＡ | 135,247 | 1.09% | 21,095 | 22,675 | 21,095 | 21,950 | 689,900 | ▼ | -0.35% |
| 2025-04-08 | 5344 | ＭＡＲＵＷＡ | 113,065 | 0.91% | 24,580 | 25,180 | 24,065 | 24,335 | 229,100 | ▼ | -0.18% |
| 2025-04-09 | 5344 | ＭＡＲＵＷＡ | 87,665 | 0.70% | 23,335 | 23,400 | 21,890 | 22,525 | 218,200 | ▼ | -0.21% |
| 2025-04-10 | 5344 | ＭＡＲＵＷＡ | 76,865 | 0.62% | 27,200 | 27,200 | 25,920 | 26,750 | 258,300 | ▼ | -0.07% |
| 2025-04-11 | 5344 | ＭＡＲＵＷＡ | 40,665 | 0.32% | 25,250 | 26,465 | 24,800 | 26,335 | 207,600 | ▼ | -0.3% |
| 2024-04-03 | 5351 | 品川リフラ | 240,323 | 0.50% | 1,867 | 1,917 | 1,853 | 1,902 | 168,600 | ▲ | 0.06% |
| 2024-04-10 | 5351 | 品川リフラ | 232,524 | 0.49% | 1,931 | 1,941 | 1,915 | 1,921 | 107,300 | ▼ | -0.01% |
| 2024-04-19 | 5351 | 品川リフラ | 239,124 | 0.50% | 1,810 | 1,823 | 1,745 | 1,787 | 179,900 | ▲ | 0.01% |
| 2024-04-24 | 5351 | 品川リフラ | 233,824 | 0.49% | 1,824 | 1,849 | 1,820 | 1,843 | 82,900 | ▼ | -0.01% |
| 2024-04-25 | 5351 | 品川リフラ | 238,624 | 0.50% | 1,830 | 1,837 | 1,816 | 1,817 | 68,400 | ▲ | 0.01% |
| 2024-04-26 | 5351 | 品川リフラ | 231,524 | 0.49% | 1,838 | 1,858 | 1,814 | 1,856 | 121,600 | ▼ | -0.01% |
| 2024-05-10 | 5351 | 品川リフラ | 260,924 | 0.55% | 1,888 | 1,896 | 1,867 | 1,880 | 180,800 | ▲ | 0.06% |
| 2024-07-03 | 5351 | 品川リフラ | 235,641 | 0.49% | 2,034 | 2,044 | 2,016 | 2,044 | 94,500 | ▼ | -0.06% |
| 2024-07-08 | 5351 | 品川リフラ | 237,241 | 0.50% | 2,005 | 2,005 | 1,949 | 1,949 | 119,000 | ▲ | 0.01% |
| 2024-08-02 | 5351 | 品川リフラ | 300,840 | 0.63% | 1,650 | 1,682 | 1,621 | 1,637 | 240,700 | ▲ | 0.13% |
| 2024-08-13 | 5351 | 品川リフラ | 276,240 | 0.58% | 1,611 | 1,633 | 1,602 | 1,633 | 135,500 | ▼ | -0.05% |
| 2024-09-02 | 5351 | 品川リフラ | 232,139 | 0.49% | 1,759 | 1,760 | 1,737 | 1,757 | 102,500 | ▼ | -0.08% |
| 2025-05-22 | 5351 | 品川リフラ | 239,513 | 0.50% | 1,605 | 1,616 | 1,595 | 1,596 | 41,800 | ▲ | 0.09% |
| 2025-05-26 | 5351 | 品川リフラ | 235,713 | 0.49% | 1,632 | 1,663 | 1,620 | 1,658 | 79,000 | ▼ | -0.01% |
| 2025-05-27 | 5351 | 品川リフラ | 237,613 | 0.50% | 1,650 | 1,656 | 1,637 | 1,656 | 43,600 | ▲ | 0.01% |
| 2025-06-02 | 5351 | 品川リフラ | 233,013 | 0.49% | 1,682 | 1,693 | 1,652 | 1,653 | 38,900 | ▼ | -0.01% |
| 2024-09-24 | 5381 | Ｍｉｐｏｘ | 72,541 | 0.50% | 731 | 734 | 686 | 692 | 625,400 | ▲ | 0.5% |
| 2024-09-25 | 5381 | Ｍｉｐｏｘ | 67,341 | 0.46% | 695 | 731 | 695 | 712 | 531,000 | ▼ | -0.03% |
| 2024-10-09 | 5381 | Ｍｉｐｏｘ | 72,841 | 0.50% | 768 | 768 | 725 | 737 | 432,500 | ▲ | 0.18% |
| 2024-10-16 | 5381 | Ｍｉｐｏｘ | 70,241 | 0.48% | 687 | 719 | 676 | 714 | 425,300 | ▼ | -0.02% |
| 2025-02-26 | 5381 | Ｍｉｐｏｘ | 103,141 | 0.71% | 640 | 644 | 616 | 623 | 341,600 | ▲ | 0.34% |
| 2025-02-27 | 5381 | Ｍｉｐｏｘ | 94,841 | 0.65% | 625 | 630 | 618 | 623 | 183,700 | ▼ | -0.05% |
| 2025-02-28 | 5381 | Ｍｉｐｏｘ | 109,141 | 0.75% | 610 | 617 | 598 | 606 | 231,300 | ▲ | 0.09% |
| 2025-03-05 | 5381 | Ｍｉｐｏｘ | 97,141 | 0.67% | 598 | 607 | 590 | 607 | 154,400 | ▼ | -0.07% |
| 2025-03-11 | 5381 | Ｍｉｐｏｘ | 104,841 | 0.72% | 630 | 660 | 630 | 653 | 280,200 | ▲ | 0.04% |
| 2025-03-13 | 5381 | Ｍｉｐｏｘ | 118,841 | 0.82% | 649 | 650 | 630 | 635 | 123,700 | ▲ | 0.09% |
| 2025-03-14 | 5381 | Ｍｉｐｏｘ | 110,841 | 0.76% | 635 | 645 | 630 | 636 | 102,400 | ▼ | -0.05% |
| 2025-03-17 | 5381 | Ｍｉｐｏｘ | 99,941 | 0.69% | 628 | 646 | 620 | 636 | 200,600 | ▼ | -0.07% |
| 2025-03-19 | 5381 | Ｍｉｐｏｘ | 86,641 | 0.59% | 656 | 675 | 654 | 659 | 252,900 | ▼ | -0.09% |
| 2025-03-21 | 5381 | Ｍｉｐｏｘ | 91,941 | 0.63% | 661 | 669 | 647 | 649 | 136,400 | ▲ | 0.04% |
| 2025-03-24 | 5381 | Ｍｉｐｏｘ | 81,041 | 0.56% | 650 | 662 | 649 | 652 | 95,600 | ▼ | -0.06% |
| 2025-03-31 | 5381 | Ｍｉｐｏｘ | 61,041 | 0.42% | 608 | 614 | 578 | 591 | 401,100 | ▼ | -0.14% |
| 2024-06-27 | 5393 | ニチアス | 360,888 | 0.53% | 4,650 | 4,750 | 4,650 | 4,740 | 180,800 | ▲ | 0.13% |
| 2024-07-04 | 5393 | ニチアス | 422,288 | 0.62% | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 | ▲ | 0.08% |
| 2024-07-10 | 5393 | ニチアス | 391,688 | 0.57% | 4,800 | 4,835 | 4,775 | 4,835 | 180,700 | ▼ | -0.05% |
| 2024-07-11 | 5393 | ニチアス | 420,588 | 0.62% | 4,845 | 4,920 | 4,785 | 4,825 | 166,400 | ▲ | 0.05% |
| 2024-07-17 | 5393 | ニチアス | 369,488 | 0.54% | 4,780 | 4,780 | 4,700 | 4,720 | 164,300 | ▼ | -0.07% |
| 2024-07-23 | 5393 | ニチアス | 305,488 | 0.45% | 4,680 | 4,790 | 4,680 | 4,760 | 132,700 | ▼ | -0.09% |
| 2024-09-19 | 5406 | 神戸鋼 | 2,203,751 | 0.55% | 1,700 | 1,729 | 1,696 | 1,718 | 3,034,200 | ▲ | 0.12% |
| 2024-09-26 | 5406 | 神戸鋼 | 2,612,433 | 0.65% | 1,753 | 1,768 | 1,745 | 1,766 | 5,867,500 | ▲ | 0.09% |
| 2024-10-09 | 5406 | 神戸鋼 | 1,285,927 | 0.32% | 1,697 | 1,705 | 1,679 | 1,691 | 1,687,900 | ▼ | -0.33% |
| 2024-03-01 | 5408 | 中山鋼 | 643,176 | 1.01% | 940 | 943 | 933 | 940 | 445,200 | ▲ | 0.03% |
| 2024-03-04 | 5408 | 中山鋼 | 625,876 | 0.99% | 944 | 951 | 932 | 932 | 459,900 | ▼ | -0.02% |
| 2024-03-06 | 5408 | 中山鋼 | 540,276 | 0.85% | 940 | 956 | 936 | 943 | 612,700 | ▼ | -0.14% |
| 2024-03-08 | 5408 | 中山鋼 | 470,976 | 0.74% | 929 | 962 | 929 | 960 | 1,004,700 | ▼ | -0.1% |
| 2024-03-11 | 5408 | 中山鋼 | 538,776 | 0.85% | 948 | 948 | 918 | 924 | 1,062,900 | ▲ | 0.1% |
| 2024-03-12 | 5408 | 中山鋼 | 579,076 | 0.91% | 917 | 934 | 907 | 931 | 522,700 | ▲ | 0.06% |
| 2024-03-18 | 5408 | 中山鋼 | 565,476 | 0.89% | 949 | 963 | 944 | 947 | 530,200 | ▼ | -0.02% |
| 2024-03-22 | 5408 | 中山鋼 | 487,776 | 0.77% | 992 | 992 | 976 | 986 | 655,500 | ▼ | -0.12% |
| 2024-03-28 | 5408 | 中山鋼 | 528,476 | 0.83% | 961 | 966 | 935 | 935 | 838,300 | ▲ | 0.05% |
| 2024-03-29 | 5408 | 中山鋼 | 501,676 | 0.79% | 940 | 952 | 938 | 950 | 456,500 | ▼ | -0.03% |
| 2024-04-17 | 5408 | 中山鋼 | 505,276 | 0.80% | 920 | 922 | 904 | 907 | 487,700 | ▲ | 0.01% |
| 2024-04-19 | 5408 | 中山鋼 | 583,476 | 0.92% | 919 | 923 | 898 | 902 | 510,300 | ▲ | 0.12% |
| 2024-04-25 | 5408 | 中山鋼 | 641,976 | 1.01% | 913 | 916 | 904 | 904 | 337,700 | ▲ | 0.08% |
| 2024-05-10 | 5408 | 中山鋼 | 701,776 | 1.11% | 910 | 939 | 909 | 939 | 694,700 | ▲ | 0.1% |
| 2024-05-13 | 5408 | 中山鋼 | 677,876 | 1.07% | 935 | 945 | 924 | 940 | 443,000 | ▼ | -0.04% |
| 2024-05-16 | 5408 | 中山鋼 | 599,176 | 0.94% | 948 | 950 | 930 | 949 | 487,500 | ▼ | -0.13% |
| 2024-05-21 | 5408 | 中山鋼 | 547,376 | 0.86% | 972 | 984 | 964 | 967 | 572,600 | ▼ | -0.07% |
| 2024-05-24 | 5408 | 中山鋼 | 497,476 | 0.78% | 956 | 982 | 953 | 973 | 502,100 | ▼ | -0.07% |
| 2024-06-03 | 5408 | 中山鋼 | 440,676 | 0.69% | 961 | 964 | 950 | 953 | 219,300 | ▼ | -0.09% |
| 2024-06-04 | 5408 | 中山鋼 | 445,876 | 0.70% | 950 | 959 | 947 | 951 | 161,200 | ▲ | 0.01% |
| 2024-06-05 | 5408 | 中山鋼 | 406,876 | 0.64% | 945 | 945 | 930 | 930 | 437,600 | ▼ | -0.05% |
| 2024-06-14 | 5408 | 中山鋼 | 368,976 | 0.58% | 916 | 959 | 908 | 959 | 621,400 | ▼ | -0.06% |
| 2024-06-19 | 5408 | 中山鋼 | 310,676 | 0.49% | 935 | 954 | 935 | 954 | 269,900 | ▼ | -0.08% |
| 2024-09-09 | 5408 | 中山鋼 | 315,677 | 0.50% | 772 | 792 | 771 | 789 | 329,500 | ▲ | 0.04% |
| 2024-09-20 | 5408 | 中山鋼 | 380,777 | 0.60% | 794 | 798 | 788 | 788 | 269,900 | ▲ | 0.09% |
| 2024-09-27 | 5408 | 中山鋼 | 374,777 | 0.59% | 794 | 802 | 785 | 799 | 395,500 | ▼ | -0.01% |
| 2024-10-03 | 5408 | 中山鋼 | 389,877 | 0.61% | 795 | 795 | 785 | 785 | 188,000 | ▲ | 0.02% |
| 2024-10-08 | 5408 | 中山鋼 | 452,477 | 0.71% | 797 | 797 | 781 | 784 | 186,900 | ▲ | 0.09% |
| 2024-11-05 | 5408 | 中山鋼 | 439,841 | 0.69% | 744 | 750 | 742 | 744 | 169,900 | ▼ | -0.02% |
| 2024-11-13 | 5408 | 中山鋼 | 445,341 | 0.70% | 742 | 745 | 730 | 730 | 328,000 | ▲ | 0.01% |
| 2024-11-15 | 5408 | 中山鋼 | 440,441 | 0.69% | 727 | 737 | 725 | 732 | 213,200 | ▼ | -0.01% |
| 2024-11-21 | 5408 | 中山鋼 | 443,941 | 0.70% | 726 | 731 | 723 | 726 | 204,400 | ▲ | 0.01% |
| 2024-11-22 | 5408 | 中山鋼 | 440,041 | 0.69% | 724 | 736 | 723 | 730 | 243,900 | ▼ | -0.01% |
| 2024-11-26 | 5408 | 中山鋼 | 441,641 | 0.70% | 736 | 736 | 720 | 723 | 295,400 | ▲ | 0.01% |
| 2024-12-04 | 5408 | 中山鋼 | 505,341 | 0.80% | 729 | 730 | 717 | 717 | 199,200 | ▲ | 0.1% |
| 2024-12-24 | 5408 | 中山鋼 | 491,197 | 0.77% | 715 | 725 | 715 | 723 | 277,000 | ▼ | -0.03% |
| 2025-01-09 | 5408 | 中山鋼 | 407,997 | 0.64% | 764 | 764 | 751 | 751 | 265,000 | ▼ | -0.13% |
| 2025-01-10 | 5408 | 中山鋼 | 449,197 | 0.71% | 750 | 756 | 742 | 742 | 207,000 | ▲ | 0.06% |
| 2025-01-14 | 5408 | 中山鋼 | 399,097 | 0.63% | 742 | 745 | 733 | 737 | 196,700 | ▼ | -0.07% |
| 2025-01-22 | 5408 | 中山鋼 | 444,996 | 0.70% | 748 | 748 | 741 | 747 | 126,000 | ▲ | 0.06% |
| 2025-01-27 | 5408 | 中山鋼 | 414,796 | 0.65% | 751 | 757 | 749 | 756 | 222,500 | ▼ | -0.04% |
| 2025-02-05 | 5408 | 中山鋼 | 354,496 | 0.56% | 758 | 777 | 756 | 761 | 309,100 | ▼ | -0.08% |
| 2025-02-05 | 5408 | 中山鋼 | 354,496 | 0.56% | 758 | 777 | 756 | 761 | 309,100 | ▼ | -0.08% |
| 2025-02-18 | 5408 | 中山鋼 | 384,696 | 0.60% | 773 | 773 | 766 | 767 | 129,100 | ▲ | 0.03% |
| 2025-04-01 | 5408 | 中山鋼 | 371,995 | 0.58% | 750 | 752 | 742 | 742 | 193,000 | ▼ | -0.02% |
| 2025-04-03 | 5408 | 中山鋼 | 382,195 | 0.60% | 723 | 740 | 720 | 731 | 454,000 | ▲ | 0.02% |
| 2025-04-04 | 5408 | 中山鋼 | 359,295 | 0.56% | 711 | 718 | 677 | 690 | 614,700 | ▼ | -0.03% |
| 2025-04-08 | 5408 | 中山鋼 | 292,795 | 0.46% | 671 | 694 | 671 | 686 | 609,100 | ▼ | -0.1% |
| 2025-05-15 | 5408 | 中山鋼 | 317,395 | 0.50% | 652 | 657 | 645 | 651 | 286,500 | ▲ | 0.08% |
| 2025-05-21 | 5408 | 中山鋼 | 280,095 | 0.44% | 646 | 653 | 644 | 647 | 156,900 | ▼ | -0.06% |
| 2025-05-29 | 5408 | 中山鋼 | 322,295 | 0.51% | 643 | 644 | 636 | 639 | 418,100 | ▲ | 0.07% |
| 2025-06-04 | 5408 | 中山鋼 | 378,795 | 0.60% | 631 | 638 | 631 | 638 | 299,700 | ▲ | 0.08% |
| 2025-01-17 | 5410 | 合同鉄 | 87,932 | 0.51% | 3,840 | 3,885 | 3,820 | 3,880 | 101,000 | ▲ | 0.1% |
| 2025-01-20 | 5410 | 合同鉄 | 81,632 | 0.47% | 3,880 | 3,955 | 3,875 | 3,905 | 125,000 | ▼ | -0.04% |
| 2025-01-21 | 5410 | 合同鉄 | 89,732 | 0.52% | 3,910 | 3,950 | 3,910 | 3,950 | 67,200 | ▲ | 0.05% |
| 2025-01-27 | 5410 | 合同鉄 | 84,581 | 0.49% | 3,925 | 3,990 | 3,925 | 3,975 | 121,900 | ▼ | -0.03% |
| 2025-01-28 | 5410 | 合同鉄 | 86,781 | 0.50% | 3,955 | 4,015 | 3,940 | 3,980 | 130,000 | ▲ | 0.01% |
| 2025-01-30 | 5410 | 合同鉄 | 77,881 | 0.45% | 4,000 | 4,070 | 4,000 | 4,065 | 164,900 | ▼ | -0.04% |
| 2025-03-26 | 5410 | 合同鉄 | 86,776 | 0.50% | 4,165 | 4,195 | 4,145 | 4,195 | 96,500 | ▲ | 0.06% |
| 2025-03-27 | 5410 | 合同鉄 | 113,776 | 0.66% | 4,175 | 4,200 | 4,155 | 4,195 | 201,500 | ▲ | 0.16% |
| 2025-03-31 | 5410 | 合同鉄 | 121,976 | 0.71% | 3,900 | 3,900 | 3,835 | 3,865 | 167,500 | ▲ | 0.04% |
| 2025-04-01 | 5410 | 合同鉄 | 118,676 | 0.69% | 3,920 | 3,935 | 3,855 | 3,865 | 99,800 | ▼ | -0.02% |
| 2025-04-04 | 5410 | 合同鉄 | 97,876 | 0.57% | 3,650 | 3,680 | 3,460 | 3,560 | 330,300 | ▼ | -0.12% |
| 2025-04-16 | 5410 | 合同鉄 | 104,376 | 0.60% | 3,660 | 3,660 | 3,595 | 3,600 | 54,000 | ▲ | 0.03% |
| 2025-04-17 | 5410 | 合同鉄 | 101,876 | 0.59% | 3,595 | 3,620 | 3,590 | 3,600 | 52,700 | ▼ | -0.01% |
| 2025-04-18 | 5410 | 合同鉄 | 102,976 | 0.60% | 3,605 | 3,660 | 3,605 | 3,660 | 62,500 | ▲ | 0.01% |
| 2025-05-12 | 5410 | 合同鉄 | 97,576 | 0.56% | 3,760 | 3,825 | 3,740 | 3,825 | 70,500 | ▼ | -0.03% |
| 2025-05-16 | 5410 | 合同鉄 | 83,776 | 0.48% | 3,750 | 3,790 | 3,715 | 3,770 | 89,400 | ▼ | -0.08% |
| 2024-06-21 | 5411 | ＪＦＥ | 3,282,421 | 0.51% | 2,280 | 2,294 | 2,267 | 2,269 | 7,222,100 | ▲ | 0.1% |
| 2024-06-24 | 5411 | ＪＦＥ | 1,735,621 | 0.27% | 2,272 | 2,282 | 2,259 | 2,271 | 2,026,900 | ▼ | -0.24% |
| 2025-03-17 | 5411 | ＪＦＥ | 5,444,126 | 0.85% | 1,970 | 1,984 | 1,966 | 1,979 | 3,451,900 | ▲ | 0.43% |
| 2025-03-19 | 5411 | ＪＦＥ | 5,852,348 | 0.91% | 2,000 | 2,015 | 1,999 | 2,009 | 4,031,400 | ▲ | 0.06% |
| 2025-03-24 | 5411 | ＪＦＥ | 6,421,592 | 1.00% | 1,989 | 1,990 | 1,953 | 1,960 | 4,094,700 | ▲ | 0.08% |
| 2025-04-01 | 5411 | ＪＦＥ | 7,073,896 | 1.10% | 1,848 | 1,851 | 1,834 | 1,834 | 3,759,200 | ▲ | 0.1% |
| 2025-04-07 | 5411 | ＪＦＥ | 5,884,981 | 0.92% | 1,590 | 1,603 | 1,556 | 1,561 | 13,099,800 | ▼ | -0.18% |
| 2025-04-08 | 5411 | ＪＦＥ | 5,242,977 | 0.81% | 1,600 | 1,665 | 1,586 | 1,639 | 9,363,400 | ▼ | -0.1% |
| 2025-04-16 | 5411 | ＪＦＥ | 5,098,532 | 0.79% | 1,646 | 1,656 | 1,604 | 1,612 | 3,852,000 | ▼ | -0.02% |
| 2025-04-21 | 5411 | ＪＦＥ | 5,463,032 | 0.85% | 1,635 | 1,635 | 1,601 | 1,610 | 2,692,100 | ▲ | 0.05% |
| 2025-04-23 | 5411 | ＪＦＥ | 4,956,532 | 0.77% | 1,644 | 1,651 | 1,628 | 1,630 | 2,365,800 | ▼ | -0.07% |
| 2025-04-28 | 5411 | ＪＦＥ | 5,245,701 | 0.82% | 1,665 | 1,682 | 1,662 | 1,680 | 3,102,400 | ▲ | 0.04% |
| 2025-04-30 | 5411 | ＪＦＥ | 5,107,355 | 0.79% | 1,679 | 1,683 | 1,651 | 1,660 | 3,860,500 | ▼ | -0.02% |
| 2025-05-02 | 5411 | ＪＦＥ | 5,221,777 | 0.81% | 1,658 | 1,673 | 1,656 | 1,668 | 2,888,200 | ▲ | 0.02% |
| 2025-05-12 | 5411 | ＪＦＥ | 4,781,935 | 0.74% | 1,650 | 1,688 | 1,650 | 1,688 | 5,297,500 | ▼ | -0.07% |
| 2025-05-21 | 5411 | ＪＦＥ | 4,313,480 | 0.67% | 1,690 | 1,696 | 1,670 | 1,672 | 2,259,100 | ▼ | -0.06% |
| 2025-04-08 | 5423 | 東京製鉄 | 587,367 | 0.53% | 1,559 | 1,590 | 1,551 | 1,566 | 805,400 | ▲ | 0.11% |
| 2025-04-10 | 5423 | 東京製鉄 | 666,767 | 0.60% | 1,586 | 1,599 | 1,567 | 1,580 | 456,700 | ▲ | 0.06% |
| 2025-04-11 | 5423 | 東京製鉄 | 638,167 | 0.57% | 1,560 | 1,579 | 1,538 | 1,573 | 380,200 | ▼ | -0.03% |
| 2025-04-30 | 5423 | 東京製鉄 | 678,467 | 0.61% | 1,570 | 1,618 | 1,569 | 1,615 | 569,200 | ▲ | 0.04% |
| 2025-05-07 | 5423 | 東京製鉄 | 217,367 | 0.19% | 1,596 | 1,598 | 1,569 | 1,582 | 453,700 | ▼ | -0.42% |
| 2024-06-24 | 5445 | 東京鉄 | 47,181 | 0.50% | 5,110 | 5,140 | 5,080 | 5,090 | 38,900 | ▲ | 0.03% |
| 2024-06-25 | 5445 | 東京鉄 | 44,681 | 0.47% | 5,110 | 5,120 | 5,070 | 5,090 | 41,400 | ▼ | -0.03% |
| 2024-07-18 | 5445 | 東京鉄 | 50,381 | 0.53% | 4,960 | 4,960 | 4,890 | 4,900 | 71,000 | ▲ | 0.1% |
| 2024-07-22 | 5445 | 東京鉄 | 59,281 | 0.63% | 4,840 | 4,855 | 4,715 | 4,740 | 86,600 | ▲ | 0.09% |
| 2024-07-26 | 5445 | 東京鉄 | 66,881 | 0.71% | 4,600 | 4,670 | 4,580 | 4,625 | 75,700 | ▲ | 0.07% |
| 2024-07-29 | 5445 | 東京鉄 | 62,481 | 0.66% | 4,695 | 4,720 | 4,655 | 4,715 | 69,100 | ▼ | -0.04% |
| 2024-07-31 | 5445 | 東京鉄 | 43,781 | 0.46% | 4,670 | 5,240 | 4,655 | 5,090 | 412,900 | ▼ | -0.2% |
| 2024-08-05 | 5445 | 東京鉄 | 58,581 | 0.62% | 4,220 | 4,430 | 3,945 | 3,960 | 401,100 | ▲ | 0.15% |
| 2024-08-06 | 5445 | 東京鉄 | 50,181 | 0.53% | 4,400 | 4,660 | 4,350 | 4,660 | 212,000 | ▼ | -0.08% |
| 2024-08-08 | 5445 | 東京鉄 | 59,981 | 0.64% | 4,525 | 4,600 | 4,455 | 4,510 | 124,500 | ▲ | 0.1% |
| 2024-08-09 | 5445 | 東京鉄 | 56,081 | 0.59% | 4,580 | 4,605 | 4,460 | 4,560 | 99,900 | ▼ | -0.05% |
| 2024-08-13 | 5445 | 東京鉄 | 56,981 | 0.60% | 4,630 | 4,800 | 4,580 | 4,775 | 103,900 | ▲ | 0.01% |
| 2024-08-19 | 5445 | 東京鉄 | 45,681 | 0.48% | 4,970 | 5,070 | 4,935 | 5,010 | 87,800 | ▼ | -0.12% |
| 2024-08-22 | 5445 | 東京鉄 | 49,081 | 0.52% | 5,160 | 5,220 | 5,080 | 5,140 | 73,600 | ▲ | 0.04% |
| 2024-09-03 | 5445 | 東京鉄 | 39,981 | 0.42% | 5,450 | 5,520 | 5,440 | 5,450 | 66,200 | ▼ | -0.14% |
| 2025-02-28 | 5445 | 東京鉄 | 47,381 | 0.50% | 5,790 | 5,900 | 5,780 | 5,880 | 93,500 | ▲ | 0.08% |
| 2025-03-10 | 5445 | 東京鉄 | 56,881 | 0.60% | 6,210 | 6,220 | 6,070 | 6,080 | 94,500 | ▲ | 0.09% |
| 2025-03-12 | 5445 | 東京鉄 | 52,881 | 0.56% | 6,200 | 6,200 | 6,130 | 6,180 | 57,800 | ▼ | -0.03% |
| 2025-03-17 | 5445 | 東京鉄 | 44,481 | 0.47% | 6,130 | 6,220 | 6,130 | 6,180 | 97,700 | ▼ | -0.09% |
| 2025-03-21 | 5445 | 東京鉄 | 63,681 | 0.67% | 6,250 | 6,320 | 6,190 | 6,190 | 156,000 | ▲ | 0.2% |
| 2025-03-24 | 5445 | 東京鉄 | 79,781 | 0.85% | 6,200 | 6,200 | 6,080 | 6,080 | 157,000 | ▲ | 0.17% |
| 2025-03-26 | 5445 | 東京鉄 | 74,681 | 0.79% | 6,100 | 6,100 | 6,040 | 6,080 | 129,700 | ▼ | -0.05% |
| 2025-04-07 | 5445 | 東京鉄 | 52,681 | 0.56% | 4,695 | 5,060 | 4,695 | 4,920 | 208,000 | ▼ | -0.23% |
| 2025-04-08 | 5445 | 東京鉄 | 58,581 | 0.62% | 5,230 | 5,500 | 5,230 | 5,440 | 138,000 | ▲ | 0.05% |
| 2025-04-11 | 5445 | 東京鉄 | 55,681 | 0.59% | 5,500 | 5,590 | 5,380 | 5,550 | 98,800 | ▼ | -0.03% |
| 2025-04-17 | 5445 | 東京鉄 | 46,581 | 0.49% | 5,560 | 5,590 | 5,550 | 5,560 | 30,700 | ▼ | -0.09% |
| 2025-04-23 | 5445 | 東京鉄 | 50,381 | 0.53% | 5,700 | 5,710 | 5,620 | 5,640 | 49,500 | ▲ | 0.04% |
| 2025-05-01 | 5445 | 東京鉄 | 42,881 | 0.45% | 5,510 | 5,520 | 5,430 | 5,460 | 77,300 | ▼ | -0.08% |
| 2025-05-08 | 5445 | 東京鉄 | 67,981 | 0.72% | 5,840 | 6,060 | 5,700 | 5,750 | 223,100 | ▲ | 0.34% |
| 2025-05-09 | 5445 | 東京鉄 | 81,681 | 0.87% | 5,740 | 5,780 | 5,660 | 5,700 | 156,300 | ▲ | 0.15% |
| 2025-05-12 | 5445 | 東京鉄 | 88,781 | 0.94% | 5,680 | 5,700 | 5,570 | 5,650 | 98,000 | ▲ | 0.06% |
| 2025-05-14 | 5445 | 東京鉄 | 98,381 | 1.05% | 5,720 | 5,750 | 5,600 | 5,720 | 71,200 | ▲ | 0.11% |
| 2025-05-19 | 5445 | 東京鉄 | 105,581 | 1.12% | 5,620 | 5,630 | 5,480 | 5,510 | 94,600 | ▲ | 0.07% |
| 2025-05-21 | 5445 | 東京鉄 | 114,481 | 1.22% | 5,450 | 5,480 | 5,400 | 5,400 | 54,700 | ▲ | 0.09% |
| 2025-05-27 | 5445 | 東京鉄 | 109,724 | 1.17% | 5,550 | 5,620 | 5,530 | 5,550 | 72,500 | ▼ | -0.05% |
| 2025-05-28 | 5445 | 東京鉄 | 100,824 | 1.07% | 5,610 | 5,620 | 5,550 | 5,560 | 58,900 | ▼ | -0.09% |
| 2025-05-30 | 5445 | 東京鉄 | 92,424 | 0.98% | 5,570 | 5,630 | 5,520 | 5,620 | 38,500 | ▼ | -0.09% |
| 2024-10-07 | 5449 | 大阪製鉄 | 257,650 | 0.60% | 3,550 | 3,570 | 3,450 | 3,475 | 44,000 | ▲ | 0.09% |
| 2024-10-10 | 5449 | 大阪製鉄 | 252,750 | 0.59% | 3,355 | 3,415 | 3,300 | 3,415 | 54,500 | ▼ | -0.01% |
| 2024-10-29 | 5449 | 大阪製鉄 | 210,450 | 0.49% | 3,235 | 3,260 | 3,185 | 3,225 | 65,700 | ▼ | -0.09% |
| 2024-10-30 | 5449 | 大阪製鉄 | 212,950 | 0.50% | 3,225 | 3,260 | 2,986 | 3,145 | 312,300 | ▲ | 0.01% |
| 2024-10-31 | 5449 | 大阪製鉄 | 206,550 | 0.48% | 3,025 | 3,355 | 3,025 | 3,315 | 197,800 | ▼ | -0.02% |
| 2024-11-01 | 5449 | 大阪製鉄 | 236,350 | 0.55% | 3,280 | 3,355 | 2,983 | 2,992 | 139,200 | ▲ | 0.07% |
| 2024-11-28 | 5449 | 大阪製鉄 | 256,806 | 0.60% | 3,270 | 3,360 | 3,230 | 3,305 | 54,100 | ▲ | 0.04% |
| 2024-12-23 | 5449 | 大阪製鉄 | 252,804 | 0.59% | 2,979 | 2,979 | 2,905 | 2,906 | 39,200 | ▼ | -0.01% |
| 2025-01-07 | 5449 | 大阪製鉄 | 256,604 | 0.60% | 3,035 | 3,035 | 2,968 | 2,991 | 40,100 | ▲ | 0.01% |
| 2025-02-04 | 5449 | 大阪製鉄 | 239,304 | 0.56% | 2,336 | 2,459 | 2,311 | 2,434 | 273,600 | ▼ | -0.03% |
| 2025-02-04 | 5449 | 大阪製鉄 | 239,304 | 0.56% | 2,336 | 2,459 | 2,311 | 2,434 | 273,600 | ▼ | -0.03% |
| 2025-02-06 | 5449 | 大阪製鉄 | 255,204 | 0.60% | 2,619 | 2,799 | 2,619 | 2,762 | 181,600 | ▲ | 0.03% |
| 2025-02-06 | 5449 | 大阪製鉄 | 255,204 | 0.60% | 2,619 | 2,799 | 2,619 | 2,762 | 181,600 | ▲ | 0.03% |
| 2025-02-10 | 5449 | 大阪製鉄 | 253,204 | 0.59% | 2,592 | 2,679 | 2,544 | 2,620 | 120,700 | ▼ | -0.01% |
| 2025-02-10 | 5449 | 大阪製鉄 | 253,204 | 0.59% | 2,592 | 2,679 | 2,544 | 2,620 | 120,700 | ▼ | -0.01% |
| 2025-02-12 | 5449 | 大阪製鉄 | 281,589 | 0.66% | 2,592 | 2,685 | 2,585 | 2,618 | 100,000 | ▲ | 0.07% |
| 2025-02-12 | 5449 | 大阪製鉄 | 281,589 | 0.66% | 2,592 | 2,685 | 2,585 | 2,618 | 100,000 | ▲ | 0.07% |
| 2025-02-13 | 5449 | 大阪製鉄 | 312,989 | 0.74% | 2,664 | 2,758 | 2,649 | 2,724 | 74,200 | ▲ | 0.07% |
| 2025-02-13 | 5449 | 大阪製鉄 | 312,989 | 0.74% | 2,664 | 2,758 | 2,649 | 2,724 | 74,200 | ▲ | 0.07% |
| 2025-02-14 | 5449 | 大阪製鉄 | 292,189 | 0.69% | 2,738 | 2,740 | 2,700 | 2,723 | 44,400 | ▼ | -0.05% |
| 2025-02-18 | 5449 | 大阪製鉄 | 213,689 | 0.50% | 2,687 | 2,755 | 2,626 | 2,656 | 33,900 | ▼ | -0.18% |
| 2025-02-20 | 5449 | 大阪製鉄 | 208,589 | 0.49% | 2,719 | 2,777 | 2,626 | 2,664 | 60,900 | ▼ | -0.01% |
| 2025-02-27 | 5449 | 大阪製鉄 | 212,289 | 0.50% | 2,851 | 2,892 | 2,753 | 2,769 | 33,300 | ▲ | 0.01% |
| 2025-02-28 | 5449 | 大阪製鉄 | 207,262 | 0.49% | 2,774 | 2,837 | 2,694 | 2,800 | 108,000 | ▼ | -0.01% |
| 2025-03-04 | 5449 | 大阪製鉄 | 212,262 | 0.50% | 2,803 | 2,869 | 2,800 | 2,815 | 68,900 | ▲ | 0.01% |
| 2025-03-06 | 5449 | 大阪製鉄 | 206,262 | 0.48% | 2,999 | 3,110 | 2,932 | 3,070 | 114,700 | ▼ | -0.02% |
| 2025-03-11 | 5449 | 大阪製鉄 | 213,662 | 0.50% | 3,110 | 3,135 | 2,973 | 3,005 | 73,000 | ▲ | 0.02% |
| 2025-03-12 | 5449 | 大阪製鉄 | 211,062 | 0.49% | 3,050 | 3,225 | 3,040 | 3,200 | 44,500 | ▼ | -0.01% |
| 2025-04-09 | 5449 | 大阪製鉄 | 213,210 | 0.50% | 2,453 | 2,453 | 2,369 | 2,403 | 75,500 | ▲ | 0.01% |
| 2025-04-24 | 5449 | 大阪製鉄 | 254,910 | 0.60% | 2,719 | 2,749 | 2,687 | 2,692 | 21,600 | ▲ | 0.09% |
| 2025-04-28 | 5449 | 大阪製鉄 | 253,610 | 0.59% | 2,745 | 2,754 | 2,482 | 2,561 | 122,400 | ▼ | -0.01% |
| 2025-04-30 | 5449 | 大阪製鉄 | 264,710 | 0.62% | 2,561 | 2,561 | 2,356 | 2,385 | 231,400 | ▲ | 0.03% |
| 2025-05-01 | 5449 | 大阪製鉄 | 297,268 | 0.70% | 2,335 | 2,335 | 2,210 | 2,210 | 125,400 | ▲ | 0.07% |
| 2025-05-02 | 5449 | 大阪製鉄 | 279,968 | 0.66% | 2,233 | 2,447 | 2,232 | 2,331 | 161,700 | ▼ | -0.03% |
| 2025-05-15 | 5449 | 大阪製鉄 | 236,627 | 0.55% | 2,588 | 2,667 | 2,537 | 2,550 | 65,000 | ▼ | -0.1% |
| 2025-05-20 | 5449 | 大阪製鉄 | 204,627 | 0.48% | 2,668 | 2,688 | 2,597 | 2,648 | 51,900 | ▼ | -0.07% |
| 2025-05-30 | 5449 | 大阪製鉄 | 220,202 | 0.52% | 2,540 | 2,591 | 2,510 | 2,528 | 148,100 | ▲ | 0.14% |
| 2024-03-28 | 5476 | 高周波 | 96,240 | 0.65% | 541 | 554 | 534 | 542 | 195,900 | ▲ | 0.22% |
| 2024-03-29 | 5476 | 高周波 | 105,740 | 0.71% | 543 | 547 | 538 | 538 | 86,100 | ▲ | 0.05% |
| 2024-04-01 | 5476 | 高周波 | 102,240 | 0.69% | 541 | 541 | 522 | 525 | 141,300 | ▼ | -0.02% |
| 2024-04-02 | 5476 | 高周波 | 79,140 | 0.53% | 522 | 523 | 503 | 508 | 183,900 | ▼ | -0.15% |
| 2024-04-16 | 5476 | 高周波 | 70,640 | 0.48% | 501 | 501 | 485 | 489 | 87,400 | ▼ | -0.05% |
| 2024-03-01 | 5480 | 冶金工 | 213,089 | 1.37% | 4,740 | 4,760 | 4,715 | 4,745 | 85,700 | ▼ | -0.04% |
| 2024-03-05 | 5480 | 冶金工 | 192,969 | 1.24% | 4,760 | 4,865 | 4,740 | 4,820 | 141,200 | ▼ | -0.13% |
| 2024-03-06 | 5480 | 冶金工 | 171,469 | 1.10% | 4,795 | 4,890 | 4,775 | 4,880 | 196,800 | ▼ | -0.13% |
| 2024-03-07 | 5480 | 冶金工 | 160,014 | 1.03% | 4,890 | 4,895 | 4,795 | 4,820 | 128,800 | ▼ | -0.07% |
| 2024-03-08 | 5480 | 冶金工 | 147,014 | 0.94% | 4,775 | 4,885 | 4,765 | 4,870 | 141,400 | ▼ | -0.09% |
| 2024-03-12 | 5480 | 冶金工 | 138,414 | 0.89% | 4,550 | 4,620 | 4,490 | 4,605 | 250,100 | ▼ | -0.04% |
| 2024-03-19 | 5480 | 冶金工 | 110,881 | 0.71% | 4,720 | 4,880 | 4,720 | 4,850 | 216,600 | ▼ | -0.18% |
| 2024-03-21 | 5480 | 冶金工 | 87,761 | 0.56% | 4,890 | 4,940 | 4,860 | 4,940 | 173,500 | ▼ | -0.14% |
| 2024-03-22 | 5480 | 冶金工 | 68,061 | 0.43% | 4,980 | 5,040 | 4,940 | 4,980 | 194,400 | ▼ | -0.13% |
| 2024-05-16 | 5480 | 冶金工 | 78,904 | 0.50% | 4,695 | 4,700 | 4,615 | 4,690 | 119,700 | ▲ | 0.07% |
| 2024-05-20 | 5480 | 冶金工 | 72,304 | 0.46% | 4,760 | 4,860 | 4,755 | 4,850 | 216,000 | ▼ | -0.03% |
| 2024-06-18 | 5480 | 冶金工 | 82,125 | 0.52% | 4,585 | 4,605 | 4,520 | 4,555 | 88,800 | ▲ | 0.09% |
| 2024-06-19 | 5480 | 冶金工 | 99,825 | 0.64% | 4,550 | 4,575 | 4,470 | 4,505 | 125,700 | ▲ | 0.12% |
| 2024-06-20 | 5480 | 冶金工 | 124,225 | 0.80% | 4,485 | 4,490 | 4,425 | 4,440 | 136,500 | ▲ | 0.16% |
| 2024-06-25 | 5480 | 冶金工 | 147,425 | 0.95% | 4,485 | 4,555 | 4,455 | 4,550 | 101,800 | ▲ | 0.14% |
| 2024-06-26 | 5480 | 冶金工 | 157,825 | 1.01% | 4,560 | 4,565 | 4,505 | 4,555 | 80,000 | ▲ | 0.06% |
| 2024-07-01 | 5480 | 冶金工 | 185,625 | 1.19% | 4,610 | 4,640 | 4,590 | 4,630 | 112,400 | ▲ | 0.17% |
| 2024-07-02 | 5480 | 冶金工 | 188,025 | 1.21% | 4,640 | 4,665 | 4,600 | 4,650 | 89,900 | ▲ | 0.02% |
| 2024-07-03 | 5480 | 冶金工 | 144,025 | 0.92% | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 | ▼ | -0.28% |
| 2024-07-04 | 5480 | 冶金工 | 100,825 | 0.65% | 5,200 | 5,260 | 5,120 | 5,200 | 298,000 | ▼ | -0.27% |
| 2024-07-05 | 5480 | 冶金工 | 62,125 | 0.40% | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 | ▼ | -0.25% |
| 2024-07-05 | 5480 | 冶金工 | 62,125 | 0.40% | 5,160 | 5,220 | 5,130 | 5,220 | 188,500 | ▼ | -0.25% |
| 2024-04-30 | 5482 | 愛知鋼 | 112,738 | 0.56% | 3,370 | 3,540 | 3,335 | 3,480 | 369,000 | ▲ | 0.15% |
| 2024-05-01 | 5482 | 愛知鋼 | 135,338 | 0.68% | 3,490 | 3,495 | 3,385 | 3,400 | 183,200 | ▲ | 0.12% |
| 2024-05-07 | 5482 | 愛知鋼 | 139,438 | 0.70% | 3,525 | 3,570 | 3,495 | 3,515 | 98,500 | ▲ | 0.01% |
| 2024-05-09 | 5482 | 愛知鋼 | 132,838 | 0.66% | 3,500 | 3,695 | 3,480 | 3,660 | 114,600 | ▼ | -0.03% |
| 2024-05-15 | 5482 | 愛知鋼 | 118,838 | 0.59% | 3,700 | 3,730 | 3,675 | 3,700 | 38,400 | ▼ | -0.07% |
| 2024-06-14 | 5482 | 愛知鋼 | 123,050 | 0.61% | 3,575 | 3,625 | 3,570 | 3,605 | 56,000 | ▲ | 0.02% |
| 2024-06-28 | 5482 | 愛知鋼 | 140,650 | 0.70% | 3,625 | 3,625 | 3,535 | 3,535 | 122,900 | ▲ | 0.08% |
| 2024-07-03 | 5482 | 愛知鋼 | 137,750 | 0.69% | 3,530 | 3,535 | 3,515 | 3,515 | 29,700 | ▼ | -0.01% |
| 2024-08-20 | 5482 | 愛知鋼 | 139,750 | 0.70% | 3,230 | 3,240 | 3,200 | 3,210 | 20,200 | ▲ | 0.01% |
| 2024-08-22 | 5482 | 愛知鋼 | 138,950 | 0.69% | 3,160 | 3,195 | 3,160 | 3,180 | 15,400 | ▼ | -0.01% |
| 2024-08-23 | 5482 | 愛知鋼 | 140,050 | 0.70% | 3,180 | 3,235 | 3,175 | 3,220 | 16,700 | ▲ | 0.01% |
| 2024-09-02 | 5482 | 愛知鋼 | 140,174 | 0.70% | 3,275 | 3,295 | 3,270 | 3,275 | 13,400 | ▲ | 0.01% |
| 2024-09-03 | 5482 | 愛知鋼 | 137,874 | 0.69% | 3,290 | 3,315 | 3,225 | 3,245 | 41,300 | ▼ | -0.01% |
| 2024-09-04 | 5482 | 愛知鋼 | 140,374 | 0.70% | 3,180 | 3,230 | 3,145 | 3,200 | 47,900 | ▲ | 0.01% |
| 2024-09-27 | 5482 | 愛知鋼 | 162,881 | 0.81% | 3,955 | 3,970 | 3,880 | 3,910 | 105,200 | ▲ | 0.11% |
| 2024-10-15 | 5482 | 愛知鋼 | 182,346 | 0.91% | 4,170 | 4,170 | 4,100 | 4,130 | 56,700 | ▲ | 0.09% |
| 2024-10-16 | 5482 | 愛知鋼 | 177,946 | 0.89% | 4,105 | 4,195 | 4,105 | 4,185 | 48,800 | ▼ | -0.02% |
| 2024-10-17 | 5482 | 愛知鋼 | 179,946 | 0.90% | 4,205 | 4,220 | 4,155 | 4,155 | 56,400 | ▲ | 0.01% |
| 2024-10-18 | 5482 | 愛知鋼 | 177,846 | 0.89% | 4,200 | 4,200 | 4,130 | 4,175 | 52,400 | ▼ | -0.01% |
| 2024-10-31 | 5482 | 愛知鋼 | 157,346 | 0.79% | 4,260 | 4,570 | 4,190 | 4,340 | 281,600 | ▼ | -0.09% |
| 2024-11-06 | 5482 | 愛知鋼 | 136,636 | 0.68% | 4,500 | 4,565 | 4,465 | 4,560 | 99,100 | ▼ | -0.1% |
| 2024-11-25 | 5482 | 愛知鋼 | 114,936 | 0.57% | 4,525 | 4,565 | 4,465 | 4,510 | 67,800 | ▼ | -0.11% |
| 2024-11-28 | 5482 | 愛知鋼 | 96,236 | 0.48% | 4,600 | 4,800 | 4,600 | 4,680 | 58,800 | ▼ | -0.08% |
| 2025-01-24 | 5482 | 愛知鋼 | 103,727 | 0.52% | 5,400 | 5,480 | 5,340 | 5,440 | 103,600 | ▲ | 0.12% |
| 2025-01-29 | 5482 | 愛知鋼 | 99,027 | 0.49% | 5,780 | 6,380 | 5,770 | 6,240 | 285,100 | ▼ | -0.03% |
| 2025-02-17 | 5482 | 愛知鋼 | 101,027 | 0.50% | 7,100 | 7,380 | 7,070 | 7,360 | 211,000 | ▲ | 0.09% |
| 2025-02-20 | 5482 | 愛知鋼 | 119,920 | 0.60% | 7,200 | 7,490 | 7,140 | 7,180 | 135,200 | ▲ | 0.09% |
| 2025-02-27 | 5482 | 愛知鋼 | 144,873 | 0.72% | 7,790 | 7,920 | 6,700 | 6,760 | 399,100 | ▲ | 0.12% |
| 2025-02-28 | 5482 | 愛知鋼 | 119,325 | 0.60% | 6,710 | 7,350 | 6,560 | 7,100 | 460,400 | ▼ | -0.12% |
| 2025-03-06 | 5482 | 愛知鋼 | 146,718 | 0.73% | 7,350 | 7,630 | 7,320 | 7,600 | 148,800 | ▲ | 0.13% |
| 2025-03-11 | 5482 | 愛知鋼 | 138,214 | 0.69% | 6,920 | 7,020 | 6,810 | 6,930 | 91,300 | ▼ | -0.04% |
| 2025-03-18 | 5482 | 愛知鋼 | 111,390 | 0.57% | 7,200 | 7,300 | 7,170 | 7,280 | 60,500 | ▼ | -0.12% |
| 2025-03-21 | 5482 | 愛知鋼 | 127,090 | 0.66% | 7,900 | 8,160 | 7,680 | 7,880 | 241,100 | ▲ | 0.09% |
| 2025-03-27 | 5482 | 愛知鋼 | 113,022 | 0.58% | 7,130 | 7,290 | 7,110 | 7,200 | 131,800 | ▼ | -0.08% |
| 2025-03-31 | 5482 | 愛知鋼 | 118,222 | 0.61% | 6,750 | 7,070 | 6,490 | 7,010 | 239,900 | ▲ | 0.03% |
| 2025-04-04 | 5482 | 愛知鋼 | 145,722 | 0.76% | 6,900 | 7,000 | 6,670 | 6,900 | 182,200 | ▲ | 0.15% |
| 2025-04-07 | 5482 | 愛知鋼 | 163,522 | 0.85% | 6,400 | 6,590 | 6,260 | 6,430 | 193,300 | ▲ | 0.08% |
| 2025-04-09 | 5482 | 愛知鋼 | 146,422 | 0.76% | 6,800 | 6,800 | 6,450 | 6,600 | 181,500 | ▼ | -0.08% |
| 2025-04-10 | 5482 | 愛知鋼 | 127,422 | 0.66% | 7,150 | 7,270 | 7,020 | 7,200 | 124,200 | ▼ | -0.09% |
| 2025-04-28 | 5482 | 愛知鋼 | 84,497 | 0.44% | 8,240 | 8,940 | 8,070 | 8,870 | 811,000 | ▼ | -0.22% |
| 2024-09-09 | 5491 | 日金属 | 44,275 | 0.66% | 639 | 649 | 633 | 639 | 54,500 | ▲ | 0.33% |
| 2024-09-10 | 5491 | 日金属 | 57,375 | 0.85% | 641 | 647 | 635 | 638 | 30,000 | ▲ | 0.18% |
| 2024-09-11 | 5491 | 日金属 | 68,275 | 1.01% | 635 | 638 | 621 | 632 | 59,500 | ▲ | 0.16% |
| 2024-09-12 | 5491 | 日金属 | 66,975 | 0.99% | 637 | 650 | 633 | 645 | 10,700 | ▼ | -0.02% |
| 2024-10-21 | 5491 | 日金属 | 60,275 | 0.89% | 665 | 670 | 665 | 668 | 2,700 | ▼ | -0.09% |
| 2024-10-22 | 5491 | 日金属 | 60,375 | 0.90% | 666 | 669 | 652 | 660 | 12,900 | ▲ | 0.01% |
| 2024-10-24 | 5491 | 日金属 | 59,075 | 0.88% | 650 | 660 | 650 | 652 | 10,500 | ▼ | -0.02% |
| 2024-12-19 | 5491 | 日金属 | 53,475 | 0.79% | 655 | 686 | 635 | 640 | 59,900 | ▼ | -0.08% |
| 2025-01-30 | 5491 | 日金属 | 44,210 | 0.65% | 633 | 633 | 602 | 602 | 90,000 | ▼ | -0.14% |
| 2025-02-17 | 5491 | 日金属 | 40,010 | 0.59% | 662 | 671 | 657 | 663 | 65,300 | ▼ | -0.06% |
| 2025-04-09 | 5491 | 日金属 | 33,310 | 0.49% | 550 | 550 | 510 | 513 | 89,300 | ▼ | -0.09% |
| 2025-04-15 | 5491 | 日金属 | 33,510 | 0.50% | 589 | 589 | 579 | 585 | 9,000 | ▲ | 0.01% |
| 2025-05-01 | 5491 | 日金属 | 40,510 | 0.60% | 710 | 744 | 700 | 740 | 78,000 | ▲ | 0.09% |
| 2024-04-10 | 5535 | ミガロＨＤ | 41,583 | 0.56% | 2,242 | 2,351 | 2,242 | 2,339 | 33,700 | ▲ | 0.1% |
| 2024-04-15 | 5535 | ミガロＨＤ | 46,083 | 0.62% | 2,480 | 2,490 | 2,383 | 2,415 | 84,800 | ▲ | 0.05% |
| 2024-04-18 | 5535 | ミガロＨＤ | 52,883 | 0.72% | 2,391 | 2,480 | 2,359 | 2,471 | 51,300 | ▲ | 0.09% |
| 2024-04-22 | 5535 | ミガロＨＤ | 59,683 | 0.81% | 2,448 | 2,516 | 2,426 | 2,516 | 45,100 | ▲ | 0.09% |
| 2024-04-23 | 5535 | ミガロＨＤ | 68,283 | 0.93% | 2,528 | 2,790 | 2,528 | 2,771 | 142,200 | ▲ | 0.12% |
| 2024-04-24 | 5535 | ミガロＨＤ | 75,983 | 1.03% | 2,779 | 2,779 | 2,624 | 2,629 | 105,700 | ▲ | 0.09% |
| 2024-04-26 | 5535 | ミガロＨＤ | 88,983 | 1.21% | 2,643 | 2,729 | 2,637 | 2,657 | 122,800 | ▲ | 0.17% |
| 2024-04-30 | 5535 | ミガロＨＤ | 85,983 | 1.17% | 2,705 | 2,719 | 2,648 | 2,701 | 165,800 | ▼ | -0.04% |
| 2024-05-07 | 5535 | ミガロＨＤ | 78,683 | 1.07% | 2,695 | 2,797 | 2,672 | 2,789 | 77,400 | ▼ | -0.09% |
| 2024-05-08 | 5535 | ミガロＨＤ | 68,283 | 0.93% | 2,777 | 2,839 | 2,765 | 2,819 | 73,600 | ▼ | -0.14% |
| 2024-05-09 | 5535 | ミガロＨＤ | 57,483 | 0.78% | 2,795 | 2,815 | 2,712 | 2,727 | 122,900 | ▼ | -0.15% |
| 2024-05-10 | 5535 | ミガロＨＤ | 61,683 | 0.84% | 2,748 | 2,819 | 2,617 | 2,760 | 261,200 | ▲ | 0.05% |
| 2024-05-13 | 5535 | ミガロＨＤ | 76,383 | 1.04% | 2,750 | 2,822 | 2,618 | 2,676 | 117,200 | ▲ | 0.2% |
| 2024-05-20 | 5535 | ミガロＨＤ | 86,483 | 1.17% | 3,060 | 3,245 | 3,045 | 3,200 | 170,700 | ▲ | 0.12% |
| 2024-05-22 | 5535 | ミガロＨＤ | 90,383 | 1.23% | 3,120 | 3,150 | 3,025 | 3,085 | 87,200 | ▲ | 0.06% |
| 2024-05-23 | 5535 | ミガロＨＤ | 96,883 | 1.32% | 3,070 | 3,070 | 2,968 | 2,996 | 138,900 | ▲ | 0.09% |
| 2024-05-24 | 5535 | ミガロＨＤ | 106,483 | 1.45% | 2,951 | 2,985 | 2,900 | 2,959 | 99,400 | ▲ | 0.12% |
| 2024-05-27 | 5535 | ミガロＨＤ | 113,983 | 1.55% | 3,220 | 3,460 | 3,170 | 3,395 | 400,600 | ▲ | 0.1% |
| 2024-05-28 | 5535 | ミガロＨＤ | 135,183 | 1.84% | 3,450 | 3,515 | 3,340 | 3,490 | 182,300 | ▲ | 0.29% |
| 2024-05-29 | 5535 | ミガロＨＤ | 139,783 | 1.90% | 3,500 | 3,540 | 3,385 | 3,450 | 149,800 | ▲ | 0.05% |
| 2024-05-30 | 5535 | ミガロＨＤ | 156,083 | 2.12% | 3,385 | 3,425 | 3,185 | 3,195 | 204,500 | ▲ | 0.22% |
| 2024-06-03 | 5535 | ミガロＨＤ | 165,583 | 2.25% | 3,285 | 3,330 | 3,180 | 3,180 | 120,100 | ▲ | 0.12% |
| 2024-06-05 | 5535 | ミガロＨＤ | 160,783 | 2.19% | 3,235 | 3,445 | 3,230 | 3,420 | 123,500 | ▼ | -0.06% |
| 2024-06-07 | 5535 | ミガロＨＤ | 148,983 | 2.03% | 4,130 | 4,550 | 4,075 | 4,550 | 741,200 | ▼ | -0.16% |
| 2024-06-10 | 5535 | ミガロＨＤ | 138,383 | 1.88% | 4,830 | 5,250 | 4,670 | 5,120 | 1,064,700 | ▼ | -0.14% |
| 2024-06-11 | 5535 | ミガロＨＤ | 131,583 | 1.79% | 5,120 | 5,120 | 4,310 | 4,450 | 942,800 | ▼ | -0.08% |
| 2024-06-19 | 5535 | ミガロＨＤ | 133,883 | 1.82% | 3,995 | 4,575 | 3,990 | 4,350 | 240,200 | ▲ | 0.03% |
| 2024-06-27 | 5535 | ミガロＨＤ | 127,583 | 1.73% | 2,310 | 2,558 | 2,289 | 2,460 | 259,700 | ▼ | -0.09% |
| 2024-07-01 | 5535 | ミガロＨＤ | 264,266 | 1.80% | 2,467 | 2,496 | 2,292 | 2,294 | 265,900 | ▲ | 0.07% |
| 2024-07-02 | 5535 | ミガロＨＤ | 343,066 | 2.33% | 2,273 | 2,273 | 1,921 | 1,974 | 728,300 | ▲ | 0.53% |
| 2024-07-03 | 5535 | ミガロＨＤ | 323,466 | 2.20% | 1,975 | 2,037 | 1,921 | 2,033 | 208,000 | ▼ | -0.12% |
| 2024-07-04 | 5535 | ミガロＨＤ | 343,066 | 2.33% | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | ▲ | 0.12% |
| 2024-07-08 | 5535 | ミガロＨＤ | 368,866 | 2.51% | 2,044 | 2,098 | 1,956 | 1,967 | 365,100 | ▲ | 0.17% |
| 2024-07-09 | 5535 | ミガロＨＤ | 353,366 | 2.40% | 1,985 | 2,037 | 1,948 | 1,984 | 195,400 | ▼ | -0.1% |
| 2024-07-10 | 5535 | ミガロＨＤ | 344,466 | 2.34% | 1,962 | 2,019 | 1,960 | 2,010 | 111,700 | ▼ | -0.06% |
| 2024-07-12 | 5535 | ミガロＨＤ | 323,766 | 2.20% | 1,975 | 2,020 | 1,960 | 1,998 | 131,400 | ▼ | -0.13% |
| 2024-07-16 | 5535 | ミガロＨＤ | 322,066 | 2.19% | 1,983 | 2,026 | 1,950 | 2,002 | 151,000 | ▼ | -0.01% |
| 2024-07-18 | 5535 | ミガロＨＤ | 307,566 | 2.09% | 1,993 | 2,050 | 1,966 | 2,023 | 141,700 | ▼ | -0.1% |
| 2024-07-19 | 5535 | ミガロＨＤ | 322,666 | 2.19% | 2,000 | 2,032 | 1,957 | 1,957 | 199,700 | ▲ | 0.1% |
| 2024-07-22 | 5535 | ミガロＨＤ | 339,366 | 2.31% | 1,940 | 1,946 | 1,566 | 1,630 | 922,500 | ▲ | 0.12% |
| 2024-07-23 | 5535 | ミガロＨＤ | 319,566 | 2.17% | 1,630 | 1,697 | 1,536 | 1,656 | 515,800 | ▼ | -0.14% |
| 2024-07-24 | 5535 | ミガロＨＤ | 306,066 | 2.08% | 1,647 | 1,661 | 1,592 | 1,656 | 161,700 | ▼ | -0.08% |
| 2024-07-26 | 5535 | ミガロＨＤ | 291,966 | 1.98% | 1,590 | 1,590 | 1,485 | 1,492 | 297,700 | ▼ | -0.1% |
| 2024-07-30 | 5535 | ミガロＨＤ | 258,866 | 1.76% | 1,493 | 1,546 | 1,486 | 1,502 | 166,800 | ▼ | -0.21% |
| 2024-08-01 | 5535 | ミガロＨＤ | 244,566 | 1.66% | 1,535 | 1,550 | 1,460 | 1,481 | 155,100 | ▼ | -0.1% |
| 2024-08-02 | 5535 | ミガロＨＤ | 206,566 | 1.40% | 1,364 | 1,448 | 1,318 | 1,321 | 483,400 | ▼ | -0.26% |
| 2024-08-05 | 5535 | ミガロＨＤ | 159,666 | 1.08% | 1,171 | 1,232 | 1,021 | 1,021 | 703,500 | ▼ | -0.31% |
| 2024-08-06 | 5535 | ミガロＨＤ | 130,966 | 0.89% | 1,031 | 1,036 | 921 | 950 | 690,600 | ▼ | -0.19% |
| 2024-08-07 | 5535 | ミガロＨＤ | 132,866 | 0.90% | 931 | 1,100 | 911 | 1,065 | 556,900 | ▲ | 0.01% |
| 2024-08-08 | 5535 | ミガロＨＤ | 158,266 | 1.07% | 1,155 | 1,365 | 1,146 | 1,365 | 921,800 | ▲ | 0.17% |
| 2024-08-09 | 5535 | ミガロＨＤ | 193,766 | 1.31% | 1,406 | 1,439 | 1,165 | 1,247 | 877,700 | ▲ | 0.24% |
| 2024-08-13 | 5535 | ミガロＨＤ | 185,766 | 1.26% | 1,217 | 1,289 | 1,170 | 1,289 | 268,000 | ▼ | -0.05% |
| 2024-08-14 | 5535 | ミガロＨＤ | 196,066 | 1.33% | 1,269 | 1,304 | 1,237 | 1,260 | 208,700 | ▲ | 0.07% |
| 2024-08-16 | 5535 | ミガロＨＤ | 188,666 | 1.28% | 1,289 | 1,362 | 1,271 | 1,341 | 150,400 | ▼ | -0.05% |
| 2024-08-23 | 5535 | ミガロＨＤ | 166,266 | 1.13% | 1,494 | 1,546 | 1,441 | 1,470 | 331,300 | ▼ | -0.15% |
| 2024-08-30 | 5535 | ミガロＨＤ | 275,366 | 1.87% | 1,752 | 1,780 | 1,645 | 1,686 | 701,800 | ▼ | -0.02% |
| 2024-09-02 | 5535 | ミガロＨＤ | 262,466 | 1.78% | 1,686 | 1,724 | 1,661 | 1,673 | 185,800 | ▼ | -0.09% |
| 2024-09-03 | 5535 | ミガロＨＤ | 246,066 | 1.67% | 1,673 | 2,021 | 1,673 | 1,950 | 1,315,700 | ▼ | -0.11% |
| 2024-09-09 | 5535 | ミガロＨＤ | 152,966 | 1.04% | 1,957 | 2,272 | 1,877 | 2,209 | 758,900 | ▼ | -0.62% |
| 2024-09-10 | 5535 | ミガロＨＤ | 146,266 | 0.99% | 2,230 | 2,239 | 2,055 | 2,119 | 525,800 | ▼ | -0.05% |
| 2024-09-12 | 5535 | ミガロＨＤ | 124,266 | 0.84% | 2,000 | 2,069 | 1,962 | 1,992 | 277,200 | ▼ | -0.15% |
| 2024-09-13 | 5535 | ミガロＨＤ | 117,066 | 0.79% | 2,032 | 2,039 | 1,923 | 1,936 | 226,500 | ▼ | -0.04% |
| 2024-09-17 | 5535 | ミガロＨＤ | 119,866 | 0.81% | 1,929 | 1,968 | 1,861 | 1,904 | 178,200 | ▲ | 0.02% |
| 2024-09-18 | 5535 | ミガロＨＤ | 101,566 | 0.69% | 1,925 | 2,015 | 1,913 | 1,920 | 198,800 | ▼ | -0.12% |
| 2024-09-20 | 5535 | ミガロＨＤ | 219,766 | 1.49% | 1,965 | 1,993 | 1,745 | 1,763 | 752,500 | ▲ | 0.8% |
| 2024-09-24 | 5535 | ミガロＨＤ | 201,466 | 1.37% | 1,750 | 1,786 | 1,647 | 1,672 | 305,300 | ▼ | -0.11% |
| 2024-09-25 | 5535 | ミガロＨＤ | 188,666 | 1.28% | 1,672 | 1,802 | 1,663 | 1,700 | 297,600 | ▼ | -0.09% |
| 2024-09-27 | 5535 | ミガロＨＤ | 139,266 | 0.94% | 1,724 | 1,888 | 1,720 | 1,875 | 306,100 | ▼ | -0.34% |
| 2024-09-30 | 5535 | ミガロＨＤ | 150,166 | 1.02% | 1,816 | 1,850 | 1,690 | 1,696 | 263,500 | ▲ | 0.08% |
| 2024-10-02 | 5535 | ミガロＨＤ | 177,266 | 1.20% | 1,725 | 1,725 | 1,646 | 1,654 | 205,500 | ▲ | 0.17% |
| 2024-10-03 | 5535 | ミガロＨＤ | 231,366 | 1.57% | 1,708 | 1,708 | 1,589 | 1,654 | 216,900 | ▲ | 0.37% |
| 2024-10-04 | 5535 | ミガロＨＤ | 245,366 | 1.66% | 1,665 | 1,685 | 1,644 | 1,665 | 101,000 | ▲ | 0.08% |
| 2024-10-07 | 5535 | ミガロＨＤ | 258,766 | 1.76% | 1,700 | 1,707 | 1,628 | 1,628 | 114,900 | ▲ | 0.1% |
| 2024-10-09 | 5535 | ミガロＨＤ | 272,066 | 1.85% | 1,613 | 1,675 | 1,601 | 1,661 | 143,800 | ▲ | 0.09% |
| 2024-10-10 | 5535 | ミガロＨＤ | 373,766 | 2.54% | 1,646 | 1,646 | 1,489 | 1,566 | 444,100 | ▲ | 0.69% |
| 2024-10-15 | 5535 | ミガロＨＤ | 383,266 | 2.60% | 1,580 | 1,625 | 1,535 | 1,605 | 152,600 | ▲ | 0.06% |
| 2024-10-16 | 5535 | ミガロＨＤ | 374,566 | 2.54% | 1,580 | 1,678 | 1,572 | 1,615 | 97,000 | ▼ | -0.06% |
| 2024-10-22 | 5535 | ミガロＨＤ | 363,866 | 2.47% | 1,732 | 1,747 | 1,663 | 1,670 | 142,600 | ▼ | -0.06% |
| 2024-10-23 | 5535 | ミガロＨＤ | 350,966 | 2.38% | 1,640 | 1,695 | 1,623 | 1,637 | 120,500 | ▼ | -0.09% |
| 2024-10-28 | 5535 | ミガロＨＤ | 335,166 | 2.27% | 1,581 | 1,632 | 1,552 | 1,615 | 92,900 | ▼ | -0.1% |
| 2024-10-29 | 5535 | ミガロＨＤ | 317,866 | 2.16% | 1,615 | 1,704 | 1,612 | 1,684 | 97,900 | ▼ | -0.1% |
| 2024-10-31 | 5535 | ミガロＨＤ | 306,366 | 2.08% | 1,670 | 1,670 | 1,610 | 1,646 | 89,300 | ▼ | -0.08% |
| 2024-11-01 | 5535 | ミガロＨＤ | 316,666 | 2.15% | 1,623 | 1,652 | 1,583 | 1,585 | 127,400 | ▲ | 0.06% |
| 2024-11-06 | 5535 | ミガロＨＤ | 298,666 | 2.03% | 1,638 | 1,695 | 1,622 | 1,689 | 82,000 | ▼ | -0.12% |
| 2024-11-07 | 5535 | ミガロＨＤ | 286,066 | 1.94% | 1,699 | 1,723 | 1,657 | 1,675 | 94,400 | ▼ | -0.08% |
| 2024-11-08 | 5535 | ミガロＨＤ | 276,266 | 1.87% | 1,605 | 1,720 | 1,466 | 1,487 | 380,400 | ▼ | -0.06% |
| 2024-11-12 | 5535 | ミガロＨＤ | 287,166 | 1.95% | 1,599 | 1,599 | 1,512 | 1,538 | 144,400 | ▲ | 0.07% |
| 2024-11-15 | 5535 | ミガロＨＤ | 268,066 | 1.82% | 1,479 | 1,499 | 1,455 | 1,480 | 101,100 | ▼ | -0.12% |
| 2024-11-18 | 5535 | ミガロＨＤ | 300,866 | 2.04% | 1,430 | 1,681 | 1,426 | 1,602 | 414,900 | ▲ | 0.21% |
| 2024-11-22 | 5535 | ミガロＨＤ | 310,266 | 2.11% | 1,630 | 1,680 | 1,626 | 1,653 | 88,600 | ▲ | 0.06% |
| 2024-11-25 | 5535 | ミガロＨＤ | 305,466 | 2.07% | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 | ▼ | -0.04% |
| 2024-11-26 | 5535 | ミガロＨＤ | 320,866 | 2.18% | 1,759 | 1,760 | 1,694 | 1,708 | 115,700 | ▲ | 0.11% |
| 2024-11-29 | 5535 | ミガロＨＤ | 303,264 | 2.06% | 1,700 | 1,726 | 1,689 | 1,719 | 98,800 | ▼ | -0.12% |
| 2024-12-02 | 5535 | ミガロＨＤ | 329,964 | 2.24% | 1,715 | 1,715 | 1,625 | 1,625 | 162,100 | ▲ | 0.18% |
| 2024-12-03 | 5535 | ミガロＨＤ | 346,064 | 2.35% | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 | ▲ | 0.1% |
| 2024-12-05 | 5535 | ミガロＨＤ | 353,264 | 2.40% | 1,568 | 1,601 | 1,557 | 1,582 | 78,200 | ▲ | 0.04% |
| 2024-12-09 | 5535 | ミガロＨＤ | 368,564 | 2.50% | 1,599 | 1,606 | 1,550 | 1,562 | 73,700 | ▲ | 0.1% |
| 2024-12-10 | 5535 | ミガロＨＤ | 362,864 | 2.46% | 1,562 | 1,595 | 1,556 | 1,562 | 69,900 | ▼ | -0.04% |
| 2024-12-13 | 5535 | ミガロＨＤ | 374,564 | 2.54% | 1,610 | 1,628 | 1,595 | 1,597 | 88,000 | ▲ | 0.08% |
| 2024-12-16 | 5535 | ミガロＨＤ | 417,564 | 2.84% | 1,617 | 1,617 | 1,513 | 1,529 | 177,000 | ▲ | 0.29% |
| 2024-12-18 | 5535 | ミガロＨＤ | 411,164 | 2.79% | 1,534 | 1,569 | 1,518 | 1,518 | 76,800 | ▼ | -0.04% |
| 2024-12-23 | 5535 | ミガロＨＤ | 443,264 | 3.01% | 1,999 | 2,067 | 1,933 | 1,998 | 1,064,300 | ▲ | 0.21% |
| 2024-12-24 | 5535 | ミガロＨＤ | 492,264 | 3.34% | 2,177 | 2,212 | 2,032 | 2,189 | 942,800 | ▲ | 0.33% |
| 2024-12-25 | 5535 | ミガロＨＤ | 481,764 | 3.27% | 2,150 | 2,250 | 2,121 | 2,184 | 409,600 | ▼ | -0.06% |
| 2024-12-26 | 5535 | ミガロＨＤ | 467,464 | 3.17% | 2,183 | 2,480 | 2,163 | 2,387 | 600,500 | ▼ | -0.1% |
| 2024-12-27 | 5535 | ミガロＨＤ | 455,364 | 3.09% | 2,467 | 2,640 | 2,423 | 2,479 | 761,800 | ▼ | -0.08% |
| 2025-01-07 | 5535 | ミガロＨＤ | 440,164 | 2.99% | 2,839 | 2,998 | 2,826 | 2,935 | 384,900 | ▼ | -0.09% |
| 2025-01-08 | 5535 | ミガロＨＤ | 442,064 | 3.00% | 2,934 | 2,994 | 2,792 | 2,809 | 270,000 | ▲ | 0% |
| 2025-01-09 | 5535 | ミガロＨＤ | 428,664 | 2.91% | 2,729 | 2,761 | 2,518 | 2,695 | 453,200 | ▼ | -0.08% |
| 2025-01-10 | 5535 | ミガロＨＤ | 410,764 | 2.79% | 2,708 | 2,920 | 2,699 | 2,718 | 286,500 | ▼ | -0.12% |
| 2025-01-15 | 5535 | ミガロＨＤ | 386,364 | 2.62% | 2,712 | 2,754 | 2,644 | 2,654 | 122,100 | ▼ | -0.16% |
| 2025-01-16 | 5535 | ミガロＨＤ | 368,364 | 2.50% | 2,670 | 2,718 | 2,605 | 2,718 | 132,100 | ▼ | -0.12% |
| 2025-01-17 | 5535 | ミガロＨＤ | 355,664 | 2.41% | 2,711 | 2,850 | 2,687 | 2,821 | 180,000 | ▼ | -0.08% |
| 2025-01-22 | 5535 | ミガロＨＤ | 345,164 | 2.34% | 2,795 | 2,795 | 2,702 | 2,744 | 116,500 | ▼ | -0.07% |
| 2025-01-23 | 5535 | ミガロＨＤ | 331,264 | 2.25% | 2,741 | 2,913 | 2,739 | 2,828 | 255,600 | ▼ | -0.08% |
| 2025-01-24 | 5535 | ミガロＨＤ | 321,064 | 2.18% | 2,812 | 3,010 | 2,790 | 2,958 | 254,000 | ▼ | -0.06% |
| 2025-01-31 | 5535 | ミガロＨＤ | 292,302 | 1.98% | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 | ▼ | -0.2% |
| 2025-01-31 | 5535 | ミガロＨＤ | 292,302 | 1.98% | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 | ▼ | -0.2% |
| 2025-02-03 | 5535 | ミガロＨＤ | 295,202 | 2.00% | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 | ▲ | 0.02% |
| 2025-02-03 | 5535 | ミガロＨＤ | 295,202 | 2.00% | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 | ▲ | 0.02% |
| 2025-02-04 | 5535 | ミガロＨＤ | 285,702 | 1.94% | 4,280 | 4,610 | 4,210 | 4,575 | 495,100 | ▼ | -0.06% |
| 2025-02-04 | 5535 | ミガロＨＤ | 285,702 | 1.94% | 4,280 | 4,610 | 4,210 | 4,575 | 495,100 | ▼ | -0.06% |
| 2025-02-13 | 5535 | ミガロＨＤ | 307,002 | 2.08% | 8,800 | 8,800 | 7,190 | 7,770 | 1,486,400 | ▲ | 0.14% |
| 2025-02-13 | 5535 | ミガロＨＤ | 307,002 | 2.08% | 8,800 | 8,800 | 7,190 | 7,770 | 1,486,400 | ▲ | 0.14% |
| 2025-02-18 | 5535 | ミガロＨＤ | 280,902 | 1.91% | 5,800 | 6,270 | 5,610 | 6,150 | 1,240,600 | ▼ | -0.17% |
| 2025-02-20 | 5535 | ミガロＨＤ | 261,302 | 1.77% | 6,480 | 7,580 | 6,360 | 7,250 | 1,380,300 | ▼ | -0.13% |
| 2025-02-26 | 5535 | ミガロＨＤ | 233,102 | 1.58% | 5,730 | 5,880 | 5,250 | 5,280 | 312,900 | ▼ | -0.18% |
| 2025-02-27 | 5535 | ミガロＨＤ | 209,302 | 1.42% | 2,578 | 2,617 | 2,140 | 2,140 | 1,066,600 | ▼ | -0.16% |
| 2025-02-28 | 5535 | ミガロＨＤ | 105,802 | 0.71% | 1,750 | 1,866 | 1,640 | 1,670 | 2,664,700 | ▼ | -0.71% |
| 2025-03-03 | 5535 | ミガロＨＤ | 332,204 | 1.12% | 1,950 | 2,070 | 1,940 | 2,070 | 890,400 | ▲ | 0.41% |
| 2025-03-12 | 5535 | ミガロＨＤ | 322,204 | 1.09% | 1,966 | 2,048 | 1,930 | 1,962 | 275,400 | ▼ | -0.03% |
| 2025-03-14 | 5535 | ミガロＨＤ | 343,604 | 1.16% | 2,124 | 2,178 | 2,060 | 2,066 | 589,300 | ▲ | 0.06% |
| 2025-04-02 | 5535 | ミガロＨＤ | 316,206 | 1.07% | 2,340 | 2,370 | 2,225 | 2,258 | 317,800 | ▼ | -0.08% |
| 2025-04-07 | 5535 | ミガロＨＤ | 273,804 | 0.93% | 1,623 | 1,980 | 1,623 | 1,740 | 1,085,800 | ▼ | -0.14% |
| 2025-04-23 | 5535 | ミガロＨＤ | 314,404 | 1.06% | 2,105 | 2,105 | 2,030 | 2,061 | 193,300 | ▲ | 0.13% |
| 2025-04-28 | 5535 | ミガロＨＤ | 333,504 | 1.13% | 2,100 | 2,126 | 2,039 | 2,046 | 182,500 | ▲ | 0.06% |
| 2025-04-30 | 5535 | ミガロＨＤ | 321,704 | 1.09% | 2,050 | 2,075 | 2,026 | 2,048 | 122,700 | ▼ | -0.03% |
| 2025-05-02 | 5535 | ミガロＨＤ | 339,504 | 1.15% | 2,095 | 2,145 | 2,066 | 2,120 | 248,800 | ▲ | 0.05% |
| 2025-05-07 | 5535 | ミガロＨＤ | 354,904 | 1.20% | 2,074 | 2,120 | 2,050 | 2,056 | 274,200 | ▲ | 0.05% |
| 2025-05-08 | 5535 | ミガロＨＤ | 335,704 | 1.14% | 2,056 | 2,065 | 1,993 | 2,027 | 260,800 | ▼ | -0.06% |
| 2025-05-12 | 5535 | ミガロＨＤ | 431,904 | 1.46% | 2,105 | 2,165 | 2,056 | 2,165 | 591,300 | ▲ | 0.32% |
| 2025-05-15 | 5535 | ミガロＨＤ | 399,104 | 1.35% | 2,079 | 2,111 | 2,060 | 2,066 | 143,300 | ▼ | -0.1% |
| 2025-05-16 | 5535 | ミガロＨＤ | 374,104 | 1.27% | 2,060 | 2,125 | 2,048 | 2,113 | 177,500 | ▼ | -0.08% |
| 2025-05-20 | 5535 | ミガロＨＤ | 351,104 | 1.19% | 2,140 | 2,298 | 2,116 | 2,272 | 610,800 | ▼ | -0.08% |
| 2025-05-22 | 5535 | ミガロＨＤ | 359,604 | 1.22% | 2,671 | 2,887 | 2,537 | 2,689 | 1,973,800 | ▲ | 0.03% |
| 2025-05-27 | 5535 | ミガロＨＤ | 346,804 | 1.17% | 2,405 | 2,639 | 2,405 | 2,598 | 648,200 | ▼ | -0.05% |
| 2025-05-30 | 5535 | ミガロＨＤ | 668,504 | 2.27% | 1,323 | 1,358 | 1,265 | 1,299 | 1,128,200 | ▲ | 1.1% |
| 2025-06-02 | 5535 | ミガロＨＤ | 973,108 | 1.65% | 1,303 | 1,307 | 1,234 | 1,238 | 610,700 | ▼ | -0.62% |
| 2025-06-04 | 5535 | ミガロＨＤ | 931,208 | 1.58% | 1,220 | 1,236 | 1,199 | 1,199 | 316,800 | ▼ | -0.06% |
| 2024-03-04 | 5541 | 大平金 | 442,865 | 2.26% | 1,406 | 1,424 | 1,387 | 1,418 | 679,700 | ▼ | -0.57% |
| 2024-03-05 | 5541 | 大平金 | 363,365 | 1.85% | 1,420 | 1,452 | 1,370 | 1,382 | 1,032,000 | ▼ | -0.4% |
| 2024-03-07 | 5541 | 大平金 | 349,565 | 1.78% | 1,394 | 1,422 | 1,367 | 1,374 | 350,400 | ▼ | -0.07% |
| 2024-03-08 | 5541 | 大平金 | 316,265 | 1.61% | 1,404 | 1,427 | 1,378 | 1,420 | 418,200 | ▼ | -0.16% |
| 2024-03-11 | 5541 | 大平金 | 333,765 | 1.70% | 1,400 | 1,402 | 1,336 | 1,349 | 458,700 | ▲ | 0.08% |
| 2024-03-12 | 5541 | 大平金 | 329,165 | 1.68% | 1,347 | 1,373 | 1,334 | 1,370 | 311,700 | ▼ | -0.02% |
| 2024-03-13 | 5541 | 大平金 | 349,965 | 1.78% | 1,365 | 1,371 | 1,333 | 1,335 | 284,500 | ▲ | 0.1% |
| 2024-03-15 | 5541 | 大平金 | 366,165 | 1.87% | 1,340 | 1,350 | 1,326 | 1,341 | 298,900 | ▲ | 0.09% |
| 2024-03-18 | 5541 | 大平金 | 303,565 | 1.55% | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 | ▼ | -0.32% |
| 2024-03-19 | 5541 | 大平金 | 291,565 | 1.48% | 1,379 | 1,379 | 1,341 | 1,344 | 358,700 | ▼ | -0.07% |
| 2024-03-21 | 5541 | 大平金 | 230,165 | 1.17% | 1,348 | 1,361 | 1,339 | 1,359 | 359,700 | ▼ | -0.31% |
| 2024-03-25 | 5541 | 大平金 | 240,765 | 1.22% | 1,360 | 1,360 | 1,324 | 1,324 | 416,700 | ▲ | 0.05% |
| 2024-03-28 | 5541 | 大平金 | 202,365 | 1.03% | 1,320 | 1,356 | 1,320 | 1,347 | 395,100 | ▼ | -0.18% |
| 2024-03-29 | 5541 | 大平金 | 111,265 | 0.56% | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | ▼ | -0.47% |
| 2024-04-01 | 5541 | 大平金 | 127,465 | 0.65% | 1,386 | 1,409 | 1,327 | 1,335 | 461,500 | ▲ | 0.08% |
| 2024-04-02 | 5541 | 大平金 | 142,365 | 0.72% | 1,336 | 1,355 | 1,311 | 1,321 | 447,600 | ▲ | 0.06% |
| 2024-04-03 | 5541 | 大平金 | 126,665 | 0.64% | 1,320 | 1,334 | 1,300 | 1,300 | 542,700 | ▼ | -0.07% |
| 2024-04-05 | 5541 | 大平金 | 113,465 | 0.57% | 1,301 | 1,321 | 1,282 | 1,317 | 366,100 | ▼ | -0.07% |
| 2024-04-08 | 5541 | 大平金 | 130,465 | 0.66% | 1,319 | 1,333 | 1,307 | 1,312 | 279,900 | ▲ | 0.09% |
| 2024-04-09 | 5541 | 大平金 | 110,665 | 0.56% | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 | ▼ | -0.09% |
| 2024-04-12 | 5541 | 大平金 | 121,665 | 0.62% | 1,297 | 1,356 | 1,295 | 1,350 | 461,500 | ▲ | 0.05% |
| 2024-04-15 | 5541 | 大平金 | 171,165 | 0.87% | 1,344 | 1,375 | 1,312 | 1,317 | 419,400 | ▲ | 0.25% |
| 2024-04-16 | 5541 | 大平金 | 212,365 | 1.08% | 1,304 | 1,304 | 1,285 | 1,288 | 632,100 | ▲ | 0.21% |
| 2024-04-17 | 5541 | 大平金 | 257,565 | 1.31% | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 | ▲ | 0.23% |
| 2024-04-22 | 5541 | 大平金 | 282,665 | 1.44% | 1,296 | 1,320 | 1,289 | 1,294 | 282,100 | ▲ | 0.12% |
| 2024-04-24 | 5541 | 大平金 | 301,265 | 1.53% | 1,298 | 1,311 | 1,287 | 1,302 | 240,800 | ▲ | 0.09% |
| 2024-04-30 | 5541 | 大平金 | 290,465 | 1.48% | 1,324 | 1,348 | 1,306 | 1,314 | 317,100 | ▼ | -0.05% |
| 2024-05-01 | 5541 | 大平金 | 337,465 | 1.72% | 1,300 | 1,320 | 1,295 | 1,303 | 253,100 | ▲ | 0.24% |
| 2024-05-02 | 5541 | 大平金 | 324,965 | 1.65% | 1,310 | 1,314 | 1,298 | 1,307 | 127,300 | ▼ | -0.07% |
| 2024-05-07 | 5541 | 大平金 | 340,665 | 1.74% | 1,315 | 1,315 | 1,292 | 1,299 | 197,200 | ▲ | 0.09% |
| 2024-05-08 | 5541 | 大平金 | 315,165 | 1.60% | 1,298 | 1,308 | 1,288 | 1,291 | 143,700 | ▼ | -0.13% |
| 2024-05-09 | 5541 | 大平金 | 272,465 | 1.39% | 1,290 | 1,291 | 1,269 | 1,276 | 384,100 | ▼ | -0.21% |
| 2024-05-13 | 5541 | 大平金 | 227,365 | 1.16% | 1,248 | 1,295 | 1,230 | 1,285 | 545,200 | ▼ | -0.23% |
| 2024-05-15 | 5541 | 大平金 | 200,065 | 1.02% | 1,322 | 1,337 | 1,270 | 1,277 | 624,100 | ▼ | -0.13% |
| 2024-05-17 | 5541 | 大平金 | 227,665 | 1.16% | 1,264 | 1,300 | 1,253 | 1,294 | 331,900 | ▲ | 0.13% |
| 2024-05-20 | 5541 | 大平金 | 163,065 | 0.83% | 1,324 | 1,392 | 1,324 | 1,364 | 840,500 | ▼ | -0.32% |
| 2024-05-21 | 5541 | 大平金 | 121,065 | 0.61% | 1,390 | 1,439 | 1,351 | 1,352 | 677,600 | ▼ | -0.21% |
| 2024-05-22 | 5541 | 大平金 | 81,465 | 0.41% | 1,350 | 1,372 | 1,320 | 1,320 | 320,000 | ▼ | -0.2% |
| 2024-05-27 | 5541 | 大平金 | 124,731 | 0.63% | 1,257 | 1,279 | 1,248 | 1,279 | 300,200 | ▲ | 0.19% |
| 2024-05-31 | 5541 | 大平金 | 113,631 | 0.58% | 1,265 | 1,303 | 1,265 | 1,303 | 239,900 | ▼ | -0.05% |
| 2024-06-03 | 5541 | 大平金 | 120,731 | 0.61% | 1,301 | 1,304 | 1,287 | 1,292 | 119,100 | ▲ | 0.03% |
| 2024-06-05 | 5541 | 大平金 | 156,631 | 0.80% | 1,276 | 1,279 | 1,258 | 1,260 | 376,500 | ▲ | 0.19% |
| 2024-06-06 | 5541 | 大平金 | 128,031 | 0.65% | 1,260 | 1,275 | 1,254 | 1,262 | 305,300 | ▼ | -0.15% |
| 2024-06-07 | 5541 | 大平金 | 90,031 | 0.45% | 1,262 | 1,293 | 1,262 | 1,280 | 256,000 | ▼ | -0.2% |
| 2024-06-17 | 5541 | 大平金 | 118,840 | 0.60% | 1,277 | 1,277 | 1,254 | 1,257 | 303,300 | ▲ | 0.18% |
| 2024-06-18 | 5541 | 大平金 | 116,040 | 0.59% | 1,260 | 1,268 | 1,255 | 1,264 | 122,500 | ▼ | -0.01% |
| 2024-06-21 | 5541 | 大平金 | 91,240 | 0.46% | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 | ▼ | -0.12% |
| 2024-07-22 | 5541 | 大平金 | 112,840 | 0.57% | 1,260 | 1,263 | 1,248 | 1,248 | 430,700 | ▲ | 0.14% |
| 2024-07-24 | 5541 | 大平金 | 132,340 | 0.67% | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 | ▲ | 0.1% |
| 2024-07-25 | 5541 | 大平金 | 160,840 | 0.82% | 1,223 | 1,238 | 1,222 | 1,229 | 268,100 | ▲ | 0.14% |
| 2024-07-29 | 5541 | 大平金 | 155,940 | 0.79% | 1,265 | 1,303 | 1,263 | 1,297 | 397,600 | ▼ | -0.02% |
| 2024-08-06 | 5541 | 大平金 | 93,940 | 0.47% | 1,218 | 1,330 | 1,160 | 1,313 | 707,000 | ▼ | -0.32% |
| 2024-08-07 | 5541 | 大平金 | 107,340 | 0.54% | 1,283 | 1,317 | 1,266 | 1,281 | 302,400 | ▲ | 0.07% |
| 2024-08-08 | 5541 | 大平金 | 124,140 | 0.63% | 1,265 | 1,283 | 1,235 | 1,270 | 330,100 | ▲ | 0.08% |
| 2024-08-09 | 5541 | 大平金 | 144,640 | 0.73% | 1,290 | 1,350 | 1,272 | 1,341 | 389,800 | ▲ | 0.09% |
| 2024-08-13 | 5541 | 大平金 | 158,440 | 0.80% | 1,398 | 1,398 | 1,344 | 1,373 | 370,300 | ▲ | 0.07% |
| 2024-08-14 | 5541 | 大平金 | 155,140 | 0.79% | 1,374 | 1,419 | 1,372 | 1,400 | 340,700 | ▼ | -0.01% |
| 2024-08-16 | 5541 | 大平金 | 161,740 | 0.82% | 1,425 | 1,470 | 1,386 | 1,398 | 490,100 | ▲ | 0.02% |
| 2024-08-19 | 5541 | 大平金 | 151,240 | 0.77% | 1,398 | 1,401 | 1,367 | 1,375 | 116,800 | ▼ | -0.04% |
| 2024-08-23 | 5541 | 大平金 | 136,740 | 0.69% | 1,364 | 1,373 | 1,335 | 1,346 | 116,900 | ▼ | -0.08% |
| 2024-09-03 | 5541 | 大平金 | 121,240 | 0.61% | 1,381 | 1,408 | 1,359 | 1,366 | 219,300 | ▲ | 0.03% |
| 2024-09-09 | 5541 | 大平金 | 137,040 | 0.70% | 1,304 | 1,331 | 1,294 | 1,329 | 144,400 | ▲ | 0.08% |
| 2024-09-13 | 5541 | 大平金 | 134,740 | 0.68% | 1,309 | 1,340 | 1,309 | 1,323 | 130,400 | ▼ | -0.01% |
| 2024-09-20 | 5541 | 大平金 | 111,140 | 0.56% | 1,355 | 1,368 | 1,338 | 1,353 | 152,900 | ▼ | -0.12% |
| 2024-09-25 | 5541 | 大平金 | 95,040 | 0.48% | 1,358 | 1,370 | 1,340 | 1,357 | 108,600 | ▼ | -0.08% |
| 2025-03-25 | 5541 | 大平金 | 124,479 | 0.63% | 1,867 | 1,868 | 1,845 | 1,856 | 282,400 | ▲ | 0.16% |
| 2025-03-26 | 5541 | 大平金 | 156,579 | 0.79% | 1,857 | 1,871 | 1,838 | 1,865 | 378,200 | ▲ | 0.16% |
| 2025-03-27 | 5541 | 大平金 | 167,979 | 0.85% | 1,859 | 1,859 | 1,832 | 1,842 | 894,800 | ▲ | 0.05% |
| 2025-03-28 | 5541 | 大平金 | 181,679 | 0.92% | 1,710 | 1,779 | 1,710 | 1,770 | 704,400 | ▲ | 0.07% |
| 2025-04-01 | 5541 | 大平金 | 172,879 | 0.88% | 1,720 | 1,746 | 1,704 | 1,712 | 326,800 | ▼ | -0.04% |
| 2025-04-02 | 5541 | 大平金 | 151,979 | 0.77% | 1,725 | 1,744 | 1,709 | 1,714 | 176,200 | ▼ | -0.1% |
| 2025-04-03 | 5541 | 大平金 | 136,679 | 0.69% | 1,657 | 1,686 | 1,655 | 1,674 | 284,600 | ▼ | -0.08% |
| 2025-04-04 | 5541 | 大平金 | 110,179 | 0.56% | 1,623 | 1,651 | 1,594 | 1,628 | 415,200 | ▼ | -0.12% |
| 2025-04-07 | 5541 | 大平金 | 91,979 | 0.46% | 1,493 | 1,547 | 1,438 | 1,495 | 750,600 | ▼ | -0.1% |
| 2024-03-01 | 5572 | リッジアイ | 76,100 | 2.00% | 2,358 | 2,411 | 2,251 | 2,328 | 91,000 | ▲ | 0.42% |
| 2024-03-04 | 5572 | リッジアイ | 90,600 | 2.38% | 2,386 | 2,667 | 2,301 | 2,646 | 231,900 | ▲ | 0.37% |
| 2024-03-05 | 5572 | リッジアイ | 85,900 | 2.26% | 2,700 | 3,135 | 2,616 | 3,000 | 625,400 | ▼ | -0.12% |
| 2024-03-07 | 5572 | リッジアイ | 81,500 | 2.14% | 3,065 | 3,195 | 2,875 | 3,180 | 191,600 | ▼ | -0.11% |
| 2024-03-08 | 5572 | リッジアイ | 78,200 | 2.06% | 3,180 | 3,180 | 2,800 | 2,882 | 217,100 | ▼ | -0.08% |
| 2024-03-11 | 5572 | リッジアイ | 74,500 | 1.96% | 2,982 | 3,030 | 2,834 | 2,855 | 256,000 | ▼ | -0.1% |
| 2024-03-12 | 5572 | リッジアイ | 68,300 | 1.80% | 2,750 | 3,180 | 2,540 | 2,972 | 274,500 | ▼ | -0.15% |
| 2024-03-13 | 5572 | リッジアイ | 61,100 | 1.61% | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 | ▼ | -0.18% |
| 2024-03-14 | 5572 | リッジアイ | 57,700 | 1.52% | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | ▼ | -0.09% |
| 2024-03-15 | 5572 | リッジアイ | 55,200 | 1.45% | 3,010 | 3,010 | 2,802 | 2,804 | 80,200 | ▼ | -0.07% |
| 2024-03-26 | 5572 | リッジアイ | 47,400 | 1.24% | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 | ▼ | -0.2% |
| 2024-03-27 | 5572 | リッジアイ | 43,600 | 1.14% | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | ▼ | -0.1% |
| 2024-03-29 | 5572 | リッジアイ | 39,600 | 1.04% | 2,301 | 2,350 | 2,230 | 2,324 | 80,000 | ▼ | -0.09% |
| 2024-04-02 | 5572 | リッジアイ | 48,200 | 1.27% | 2,409 | 2,412 | 2,281 | 2,325 | 57,800 | ▲ | 0.23% |
| 2024-04-03 | 5572 | リッジアイ | 61,100 | 1.61% | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 | ▲ | 0.34% |
| 2024-04-04 | 5572 | リッジアイ | 76,600 | 2.01% | 2,351 | 2,420 | 2,192 | 2,207 | 97,600 | ▲ | 0.39% |
| 2024-04-05 | 5572 | リッジアイ | 71,900 | 1.89% | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 | ▼ | -0.11% |
| 2024-04-09 | 5572 | リッジアイ | 65,400 | 1.72% | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | ▼ | -0.16% |
| 2024-04-10 | 5572 | リッジアイ | 61,600 | 1.62% | 2,115 | 2,258 | 2,106 | 2,239 | 82,800 | ▼ | -0.09% |
| 2024-04-12 | 5572 | リッジアイ | 59,600 | 1.57% | 2,121 | 2,147 | 2,068 | 2,085 | 43,900 | ▼ | -0.05% |
| 2024-04-15 | 5572 | リッジアイ | 54,200 | 1.42% | 2,050 | 2,079 | 2,000 | 2,035 | 30,600 | ▼ | -0.15% |
| 2024-04-16 | 5572 | リッジアイ | 52,300 | 1.37% | 2,001 | 2,037 | 1,997 | 2,021 | 28,300 | ▼ | -0.04% |
| 2024-04-17 | 5572 | リッジアイ | 53,300 | 1.40% | 2,049 | 2,107 | 2,049 | 2,072 | 43,600 | ▲ | 0.02% |
| 2024-04-18 | 5572 | リッジアイ | 53,000 | 1.39% | 2,095 | 2,100 | 2,042 | 2,074 | 17,100 | ▼ | -0.01% |
| 2024-04-19 | 5572 | リッジアイ | 53,500 | 1.41% | 2,074 | 2,074 | 1,954 | 1,966 | 33,600 | ▲ | 0.02% |
| 2024-04-22 | 5572 | リッジアイ | 51,800 | 1.36% | 2,089 | 2,158 | 2,071 | 2,138 | 54,900 | ▼ | -0.04% |
| 2024-05-01 | 5572 | リッジアイ | 49,200 | 1.29% | 2,150 | 2,150 | 2,093 | 2,097 | 9,600 | ▼ | -0.07% |
| 2024-05-16 | 5572 | リッジアイ | 50,500 | 1.33% | 2,382 | 2,430 | 2,333 | 2,389 | 36,400 | ▲ | 0.04% |
| 2024-05-17 | 5572 | リッジアイ | 55,800 | 1.47% | 2,389 | 2,500 | 2,385 | 2,386 | 51,600 | ▲ | 0.13% |
| 2024-05-20 | 5572 | リッジアイ | 58,000 | 1.52% | 2,409 | 2,420 | 2,330 | 2,359 | 25,900 | ▲ | 0.05% |
| 2024-05-29 | 5572 | リッジアイ | 56,100 | 1.47% | 2,150 | 2,150 | 2,052 | 2,099 | 24,300 | ▼ | -0.05% |
| 2024-06-05 | 5572 | リッジアイ | 58,100 | 1.53% | 2,118 | 2,118 | 2,041 | 2,041 | 11,400 | ▲ | 0.06% |
| 2024-06-06 | 5572 | リッジアイ | 62,700 | 1.65% | 2,062 | 2,062 | 1,985 | 1,991 | 15,100 | ▲ | 0.11% |
| 2024-06-07 | 5572 | リッジアイ | 71,400 | 1.88% | 2,281 | 2,329 | 2,010 | 2,017 | 193,500 | ▲ | 0.23% |
| 2024-06-11 | 5572 | リッジアイ | 62,900 | 1.65% | 2,413 | 2,563 | 2,274 | 2,563 | 612,500 | ▼ | -0.23% |
| 2024-06-12 | 5572 | リッジアイ | 47,600 | 1.25% | 2,660 | 2,670 | 2,502 | 2,551 | 271,000 | ▼ | -0.39% |
| 2024-06-13 | 5572 | リッジアイ | 37,500 | 0.98% | 2,510 | 2,581 | 2,410 | 2,448 | 87,800 | ▼ | -0.27% |
| 2024-06-14 | 5572 | リッジアイ | 32,400 | 0.85% | 2,360 | 2,402 | 2,288 | 2,293 | 68,600 | ▼ | -0.13% |
| 2024-06-17 | 5572 | リッジアイ | 27,100 | 0.71% | 2,257 | 2,390 | 2,247 | 2,367 | 52,700 | ▼ | -0.14% |
| 2024-06-18 | 5572 | リッジアイ | 32,900 | 0.86% | 2,360 | 2,458 | 2,280 | 2,285 | 100,500 | ▲ | 0.15% |
| 2024-06-19 | 5572 | リッジアイ | 34,500 | 0.90% | 2,285 | 2,329 | 2,197 | 2,233 | 62,000 | ▲ | 0.04% |
| 2024-06-20 | 5572 | リッジアイ | 39,400 | 1.03% | 2,183 | 2,265 | 2,180 | 2,248 | 34,700 | ▲ | 0.13% |
| 2024-06-24 | 5572 | リッジアイ | 43,300 | 1.12% | 2,215 | 2,308 | 2,210 | 2,250 | 39,800 | ▲ | 0.09% |
| 2024-06-26 | 5572 | リッジアイ | 52,600 | 1.36% | 2,288 | 2,332 | 2,237 | 2,319 | 40,400 | ▲ | 0.24% |
| 2024-06-27 | 5572 | リッジアイ | 54,400 | 1.40% | 2,332 | 2,350 | 2,280 | 2,292 | 33,500 | ▲ | 0.03% |
| 2024-07-05 | 5572 | リッジアイ | 51,000 | 1.32% | 2,200 | 2,270 | 2,145 | 2,192 | 78,800 | ▼ | -0.07% |
| 2024-07-05 | 5572 | リッジアイ | 51,000 | 1.32% | 2,200 | 2,270 | 2,145 | 2,192 | 78,800 | ▼ | -0.07% |
| 2024-07-09 | 5572 | リッジアイ | 40,000 | 1.03% | 2,174 | 2,297 | 2,125 | 2,274 | 72,600 | ▼ | -0.29% |
| 2024-07-10 | 5572 | リッジアイ | 42,800 | 1.10% | 2,250 | 2,289 | 2,160 | 2,181 | 38,800 | ▲ | 0.07% |
| 2024-07-11 | 5572 | リッジアイ | 49,100 | 1.27% | 2,196 | 2,196 | 2,108 | 2,116 | 39,300 | ▲ | 0.16% |
| 2024-07-12 | 5572 | リッジアイ | 45,600 | 1.18% | 2,104 | 2,171 | 2,104 | 2,148 | 37,000 | ▼ | -0.09% |
| 2024-07-16 | 5572 | リッジアイ | 36,400 | 0.94% | 2,202 | 2,261 | 2,200 | 2,258 | 37,300 | ▼ | -0.24% |
| 2024-07-17 | 5572 | リッジアイ | 27,300 | 0.70% | 2,259 | 2,370 | 2,258 | 2,323 | 58,100 | ▼ | -0.24% |
| 2024-07-18 | 5572 | リッジアイ | 26,700 | 0.69% | 2,369 | 2,369 | 2,301 | 2,302 | 23,200 | ▼ | -0.01% |
| 2024-07-19 | 5572 | リッジアイ | 27,500 | 0.71% | 2,292 | 2,343 | 2,271 | 2,336 | 21,900 | ▲ | 0.02% |
| 2024-07-22 | 5572 | リッジアイ | 31,600 | 0.81% | 2,386 | 2,398 | 2,277 | 2,298 | 26,700 | ▲ | 0.1% |
| 2024-07-23 | 5572 | リッジアイ | 30,800 | 0.79% | 2,324 | 2,375 | 2,291 | 2,291 | 18,900 | ▼ | -0.02% |
| 2024-07-24 | 5572 | リッジアイ | 26,300 | 0.68% | 2,292 | 2,410 | 2,291 | 2,305 | 41,300 | ▼ | -0.1% |
| 2024-07-25 | 5572 | リッジアイ | 29,000 | 0.75% | 2,271 | 2,306 | 2,228 | 2,228 | 22,000 | ▲ | 0.06% |
| 2024-07-31 | 5572 | リッジアイ | 33,000 | 0.85% | 2,260 | 2,270 | 2,154 | 2,195 | 29,000 | ▲ | 0.09% |
| 2024-08-02 | 5572 | リッジアイ | 23,300 | 0.60% | 1,894 | 1,927 | 1,850 | 1,865 | 53,400 | ▼ | -0.25% |
| 2024-08-05 | 5572 | リッジアイ | 9,600 | 0.24% | 1,745 | 1,773 | 1,565 | 1,569 | 83,100 | ▼ | -0.36% |
| 2024-09-11 | 5572 | リッジアイ | 21,700 | 0.56% | 2,330 | 2,369 | 2,222 | 2,300 | 132,900 | ▲ | 0.35% |
| 2024-09-12 | 5572 | リッジアイ | 28,000 | 0.72% | 2,071 | 2,140 | 1,958 | 2,030 | 309,700 | ▲ | 0.15% |
| 2024-09-17 | 5572 | リッジアイ | 26,700 | 0.69% | 1,946 | 1,980 | 1,920 | 1,980 | 18,800 | ▼ | -0.03% |
| 2024-09-24 | 5572 | リッジアイ | 22,000 | 0.56% | 2,053 | 2,060 | 2,002 | 2,006 | 34,900 | ▼ | -0.12% |
| 2024-10-02 | 5572 | リッジアイ | 25,200 | 0.65% | 1,999 | 1,999 | 1,907 | 1,910 | 51,300 | ▲ | 0.08% |
| 2024-11-01 | 5572 | リッジアイ | 23,000 | 0.59% | 1,905 | 1,946 | 1,890 | 1,890 | 12,100 | ▼ | -0.06% |
| 2024-11-21 | 5572 | リッジアイ | 18,800 | 0.48% | 2,134 | 2,215 | 2,120 | 2,185 | 31,800 | ▼ | -0.1% |
| 2025-02-19 | 5572 | リッジアイ | 20,200 | 0.52% | 3,100 | 3,155 | 3,005 | 3,030 | 49,800 | ▲ | 0.09% |
| 2025-02-20 | 5572 | リッジアイ | 17,300 | 0.44% | 3,005 | 3,025 | 2,925 | 2,935 | 49,100 | ▼ | -0.08% |
| 2024-03-06 | 5574 | ＡＢＥＪＡ | 308,800 | 3.39% | 5,500 | 6,160 | 5,460 | 5,550 | 1,300,800 | ▼ | -0.08% |
| 2024-03-07 | 5574 | ＡＢＥＪＡ | 349,200 | 3.84% | 5,640 | 5,640 | 5,130 | 5,200 | 695,700 | ▲ | 0.44% |
| 2024-03-08 | 5574 | ＡＢＥＪＡ | 400,500 | 4.40% | 5,130 | 5,220 | 4,740 | 4,870 | 620,000 | ▲ | 0.56% |
| 2024-03-11 | 5574 | ＡＢＥＪＡ | 385,700 | 4.24% | 4,405 | 4,560 | 4,170 | 4,315 | 643,900 | ▼ | -0.16% |
| 2024-03-13 | 5574 | ＡＢＥＪＡ | 378,800 | 4.16% | 4,865 | 4,940 | 4,450 | 4,560 | 657,900 | ▼ | -0.08% |
| 2024-03-18 | 5574 | ＡＢＥＪＡ | 371,500 | 4.08% | 4,300 | 4,575 | 4,290 | 4,555 | 253,700 | ▼ | -0.08% |
| 2024-03-21 | 5574 | ＡＢＥＪＡ | 364,000 | 3.97% | 4,610 | 4,675 | 4,495 | 4,495 | 165,000 | ▼ | -0.1% |
| 2024-03-27 | 5574 | ＡＢＥＪＡ | 353,200 | 3.85% | 4,150 | 4,210 | 4,060 | 4,100 | 190,900 | ▼ | -0.12% |
| 2024-04-01 | 5574 | ＡＢＥＪＡ | 328,900 | 3.59% | 4,060 | 4,060 | 3,900 | 3,935 | 177,900 | ▼ | -0.26% |
| 2024-04-03 | 5574 | ＡＢＥＪＡ | 313,300 | 3.42% | 3,670 | 3,720 | 3,570 | 3,570 | 182,900 | ▼ | -0.16% |
| 2024-04-04 | 5574 | ＡＢＥＪＡ | 310,800 | 3.39% | 3,615 | 3,690 | 3,550 | 3,600 | 148,100 | ▼ | -0.02% |
| 2024-04-10 | 5574 | ＡＢＥＪＡ | 321,400 | 3.51% | 3,590 | 3,620 | 3,380 | 3,390 | 369,500 | ▲ | 0.11% |
| 2024-04-11 | 5574 | ＡＢＥＪＡ | 297,100 | 3.24% | 3,390 | 3,390 | 3,295 | 3,310 | 289,800 | ▼ | -0.26% |
| 2024-04-12 | 5574 | ＡＢＥＪＡ | 311,000 | 3.39% | 2,900 | 3,990 | 2,881 | 3,660 | 2,755,500 | ▲ | 0.14% |
| 2024-04-15 | 5574 | ＡＢＥＪＡ | 328,400 | 3.58% | 3,590 | 3,600 | 3,345 | 3,525 | 470,700 | ▲ | 0.18% |
| 2024-04-16 | 5574 | ＡＢＥＪＡ | 339,100 | 3.70% | 3,340 | 3,380 | 3,220 | 3,230 | 261,400 | ▲ | 0.12% |
| 2024-04-18 | 5574 | ＡＢＥＪＡ | 334,200 | 3.65% | 3,165 | 3,300 | 3,110 | 3,240 | 135,200 | ▼ | -0.05% |
| 2024-04-23 | 5574 | ＡＢＥＪＡ | 339,100 | 3.70% | 3,400 | 3,410 | 3,215 | 3,255 | 187,500 | ▲ | 0.05% |
| 2024-05-02 | 5574 | ＡＢＥＪＡ | 334,800 | 3.65% | 3,135 | 3,230 | 3,115 | 3,150 | 74,300 | ▼ | -0.05% |
| 2024-05-07 | 5574 | ＡＢＥＪＡ | 327,100 | 3.57% | 3,400 | 3,540 | 3,360 | 3,540 | 340,700 | ▼ | -0.08% |
| 2024-05-08 | 5574 | ＡＢＥＪＡ | 331,600 | 3.62% | 3,470 | 3,710 | 3,430 | 3,630 | 404,200 | ▲ | 0.05% |
| 2024-05-09 | 5574 | ＡＢＥＪＡ | 342,200 | 3.73% | 3,660 | 3,660 | 3,385 | 3,385 | 262,500 | ▲ | 0.1% |
| 2024-05-13 | 5574 | ＡＢＥＪＡ | 335,500 | 3.66% | 3,395 | 3,425 | 3,320 | 3,385 | 78,700 | ▼ | -0.06% |
| 2024-05-15 | 5574 | ＡＢＥＪＡ | 328,200 | 3.58% | 3,430 | 3,430 | 3,290 | 3,295 | 68,400 | ▼ | -0.08% |
| 2024-05-17 | 5574 | ＡＢＥＪＡ | 316,400 | 3.45% | 3,320 | 3,390 | 3,295 | 3,325 | 55,100 | ▼ | -0.12% |
| 2024-05-23 | 5574 | ＡＢＥＪＡ | 304,400 | 3.32% | 3,335 | 3,365 | 3,180 | 3,185 | 114,100 | ▼ | -0.13% |
| 2024-05-24 | 5574 | ＡＢＥＪＡ | 298,200 | 3.25% | 3,100 | 3,205 | 3,080 | 3,150 | 74,300 | ▼ | -0.06% |
| 2024-05-28 | 5574 | ＡＢＥＪＡ | 291,800 | 3.18% | 3,155 | 3,235 | 3,125 | 3,130 | 65,400 | ▼ | -0.06% |
| 2024-05-29 | 5574 | ＡＢＥＪＡ | 309,700 | 3.38% | 3,130 | 3,135 | 2,950 | 2,951 | 177,400 | ▲ | 0.19% |
| 2024-05-30 | 5574 | ＡＢＥＪＡ | 298,800 | 3.26% | 2,901 | 3,075 | 2,900 | 3,010 | 128,500 | ▼ | -0.12% |
| 2024-06-06 | 5574 | ＡＢＥＪＡ | 290,300 | 3.17% | 3,075 | 3,095 | 2,970 | 2,988 | 71,400 | ▼ | -0.08% |
| 2024-06-07 | 5574 | ＡＢＥＪＡ | 279,000 | 3.04% | 2,988 | 3,110 | 2,988 | 3,090 | 61,200 | ▼ | -0.12% |
| 2024-06-10 | 5574 | ＡＢＥＪＡ | 269,600 | 2.94% | 3,040 | 3,120 | 3,020 | 3,080 | 67,900 | ▼ | -0.1% |
| 2024-06-11 | 5574 | ＡＢＥＪＡ | 264,800 | 2.89% | 3,060 | 3,080 | 3,020 | 3,070 | 74,600 | ▼ | -0.04% |
| 2024-06-17 | 5574 | ＡＢＥＪＡ | 286,500 | 3.12% | 3,020 | 3,020 | 2,855 | 2,865 | 160,600 | ▲ | 0.23% |
| 2024-06-18 | 5574 | ＡＢＥＪＡ | 276,300 | 3.01% | 2,880 | 2,933 | 2,817 | 2,875 | 115,700 | ▼ | -0.11% |
| 2024-06-19 | 5574 | ＡＢＥＪＡ | 259,500 | 2.83% | 2,875 | 2,964 | 2,828 | 2,828 | 117,400 | ▼ | -0.17% |
| 2024-06-20 | 5574 | ＡＢＥＪＡ | 249,400 | 2.72% | 2,810 | 2,893 | 2,803 | 2,867 | 69,500 | ▼ | -0.1% |
| 2024-06-21 | 5574 | ＡＢＥＪＡ | 230,300 | 2.51% | 2,878 | 3,030 | 2,877 | 3,000 | 156,300 | ▼ | -0.21% |
| 2024-06-24 | 5574 | ＡＢＥＪＡ | 223,800 | 2.44% | 3,005 | 3,060 | 2,981 | 3,035 | 51,600 | ▼ | -0.06% |
| 2024-06-25 | 5574 | ＡＢＥＪＡ | 214,900 | 2.34% | 3,050 | 3,085 | 3,025 | 3,040 | 65,100 | ▼ | -0.1% |
| 2024-06-26 | 5574 | ＡＢＥＪＡ | 208,000 | 2.27% | 3,040 | 3,085 | 3,025 | 3,080 | 39,000 | ▼ | -0.06% |
| 2024-07-01 | 5574 | ＡＢＥＪＡ | 201,500 | 2.19% | 3,065 | 3,065 | 2,990 | 3,005 | 51,600 | ▼ | -0.08% |
| 2024-07-08 | 5574 | ＡＢＥＪＡ | 188,200 | 2.05% | 2,896 | 3,010 | 2,896 | 2,936 | 108,300 | ▼ | -0.14% |
| 2024-07-11 | 5574 | ＡＢＥＪＡ | 181,200 | 1.97% | 2,935 | 3,000 | 2,853 | 2,972 | 237,500 | ▼ | -0.07% |
| 2024-07-12 | 5574 | ＡＢＥＪＡ | 142,900 | 1.55% | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 | ▼ | -0.41% |
| 2024-07-18 | 5574 | ＡＢＥＪＡ | 147,400 | 1.60% | 3,000 | 3,020 | 2,890 | 2,919 | 177,000 | ▲ | 0.05% |
| 2024-07-19 | 5574 | ＡＢＥＪＡ | 160,100 | 1.74% | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 | ▲ | 0.13% |
| 2024-07-26 | 5574 | ＡＢＥＪＡ | 156,300 | 1.69% | 2,464 | 2,486 | 2,413 | 2,413 | 107,300 | ▼ | -0.05% |
| 2024-07-30 | 5574 | ＡＢＥＪＡ | 142,500 | 1.54% | 2,425 | 2,472 | 2,348 | 2,432 | 100,600 | ▼ | -0.14% |
| 2024-07-31 | 5574 | ＡＢＥＪＡ | 133,700 | 1.45% | 2,400 | 2,400 | 2,316 | 2,380 | 136,700 | ▼ | -0.09% |
| 2024-08-01 | 5574 | ＡＢＥＪＡ | 122,300 | 1.32% | 2,333 | 2,356 | 2,231 | 2,231 | 151,100 | ▼ | -0.12% |
| 2024-08-02 | 5574 | ＡＢＥＪＡ | 104,200 | 1.13% | 2,081 | 2,137 | 1,970 | 2,053 | 322,900 | ▼ | -0.19% |
| 2024-08-05 | 5574 | ＡＢＥＪＡ | 93,900 | 1.01% | 1,833 | 1,875 | 1,553 | 1,553 | 388,100 | ▼ | -0.11% |
| 2024-08-06 | 5574 | ＡＢＥＪＡ | 87,400 | 0.94% | 1,599 | 1,794 | 1,564 | 1,716 | 419,900 | ▼ | -0.07% |
| 2024-08-08 | 5574 | ＡＢＥＪＡ | 78,300 | 0.85% | 1,831 | 1,891 | 1,760 | 1,836 | 133,100 | ▼ | -0.08% |
| 2024-08-13 | 5574 | ＡＢＥＪＡ | 69,900 | 0.75% | 1,779 | 1,836 | 1,779 | 1,817 | 69,300 | ▼ | -0.09% |
| 2024-08-14 | 5574 | ＡＢＥＪＡ | 64,100 | 0.69% | 1,868 | 1,956 | 1,857 | 1,942 | 86,700 | ▼ | -0.06% |
| 2024-08-23 | 5574 | ＡＢＥＪＡ | 83,600 | 0.90% | 1,930 | 1,941 | 1,868 | 1,909 | 129,300 | ▲ | 0.21% |
| 2024-08-26 | 5574 | ＡＢＥＪＡ | 78,900 | 0.85% | 1,895 | 2,029 | 1,865 | 2,029 | 109,900 | ▼ | -0.05% |
| 2024-09-02 | 5574 | ＡＢＥＪＡ | 74,800 | 0.80% | 2,210 | 2,210 | 2,113 | 2,146 | 169,500 | ▲ | 0.01% |
| 2024-09-05 | 5574 | ＡＢＥＪＡ | 91,500 | 0.98% | 2,018 | 2,407 | 2,008 | 2,315 | 496,000 | ▲ | 0.17% |
| 2024-09-06 | 5574 | ＡＢＥＪＡ | 114,600 | 1.23% | 2,314 | 2,343 | 2,085 | 2,139 | 255,200 | ▲ | 0.25% |
| 2024-09-10 | 5574 | ＡＢＥＪＡ | 110,100 | 1.18% | 2,081 | 2,097 | 2,008 | 2,008 | 71,200 | ▼ | -0.05% |
| 2024-09-18 | 5574 | ＡＢＥＪＡ | 100,500 | 1.08% | 1,894 | 1,944 | 1,856 | 1,870 | 39,700 | ▼ | -0.09% |
| 2024-10-02 | 5574 | ＡＢＥＪＡ | 103,000 | 1.11% | 1,950 | 1,952 | 1,905 | 1,905 | 45,200 | ▲ | 0.03% |
| 2024-10-07 | 5574 | ＡＢＥＪＡ | 115,400 | 1.24% | 2,014 | 2,023 | 1,944 | 1,950 | 71,800 | ▲ | 0.12% |
| 2024-10-08 | 5574 | ＡＢＥＪＡ | 123,700 | 1.33% | 1,950 | 1,950 | 1,838 | 1,839 | 98,600 | ▲ | 0.09% |
| 2024-10-09 | 5574 | ＡＢＥＪＡ | 118,800 | 1.28% | 1,864 | 1,893 | 1,818 | 1,879 | 61,900 | ▼ | -0.05% |
| 2024-10-10 | 5574 | ＡＢＥＪＡ | 123,600 | 1.33% | 1,900 | 1,960 | 1,861 | 1,920 | 127,100 | ▲ | 0.05% |
| 2024-10-11 | 5574 | ＡＢＥＪＡ | 112,500 | 1.21% | 1,888 | 2,221 | 1,876 | 1,930 | 735,400 | ▼ | -0.12% |
| 2024-10-15 | 5574 | ＡＢＥＪＡ | 98,600 | 1.06% | 1,985 | 2,140 | 1,945 | 2,078 | 262,000 | ▼ | -0.14% |
| 2024-10-21 | 5574 | ＡＢＥＪＡ | 89,500 | 0.96% | 2,158 | 2,533 | 2,151 | 2,427 | 1,191,300 | ▼ | -0.1% |
| 2024-10-23 | 5574 | ＡＢＥＪＡ | 69,200 | 0.74% | 2,187 | 2,203 | 2,114 | 2,156 | 176,800 | ▼ | -0.21% |
| 2024-10-25 | 5574 | ＡＢＥＪＡ | 74,600 | 0.80% | 2,070 | 2,100 | 1,990 | 2,013 | 99,300 | ▲ | 0.06% |
| 2024-10-30 | 5574 | ＡＢＥＪＡ | 99,700 | 1.07% | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 | ▲ | 0.27% |
| 2024-11-01 | 5574 | ＡＢＥＪＡ | 104,800 | 1.13% | 2,307 | 2,358 | 2,286 | 2,296 | 66,000 | ▲ | 0.05% |
| 2024-11-11 | 5574 | ＡＢＥＪＡ | 111,400 | 1.20% | 2,315 | 2,340 | 2,280 | 2,338 | 87,100 | ▲ | 0.07% |
| 2024-11-13 | 5574 | ＡＢＥＪＡ | 134,600 | 1.45% | 2,405 | 2,567 | 2,385 | 2,522 | 418,700 | ▲ | 0.25% |
| 2024-11-14 | 5574 | ＡＢＥＪＡ | 139,700 | 1.50% | 2,495 | 2,495 | 2,350 | 2,352 | 241,400 | ▲ | 0.05% |
| 2024-11-15 | 5574 | ＡＢＥＪＡ | 137,600 | 1.48% | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 | ▼ | -0.02% |
| 2024-11-19 | 5574 | ＡＢＥＪＡ | 127,500 | 1.37% | 2,180 | 2,238 | 2,161 | 2,203 | 75,700 | ▼ | -0.1% |
| 2024-11-21 | 5574 | ＡＢＥＪＡ | 112,300 | 1.21% | 2,122 | 2,144 | 2,089 | 2,120 | 77,100 | ▼ | -0.16% |
| 2024-11-22 | 5574 | ＡＢＥＪＡ | 100,100 | 1.08% | 2,120 | 2,200 | 2,078 | 2,084 | 97,300 | ▼ | -0.12% |
| 2024-11-25 | 5574 | ＡＢＥＪＡ | 103,300 | 1.11% | 2,137 | 2,205 | 2,130 | 2,182 | 120,100 | ▲ | 0.03% |
| 2024-11-26 | 5574 | ＡＢＥＪＡ | 99,800 | 1.07% | 2,232 | 2,232 | 2,064 | 2,098 | 158,000 | ▼ | -0.04% |
| 2024-11-27 | 5574 | ＡＢＥＪＡ | 83,000 | 0.89% | 2,093 | 2,093 | 2,005 | 2,018 | 111,400 | ▼ | -0.18% |
| 2024-11-28 | 5574 | ＡＢＥＪＡ | 84,200 | 0.90% | 2,004 | 2,053 | 1,988 | 2,012 | 74,100 | ▲ | 0.01% |
| 2024-11-29 | 5574 | ＡＢＥＪＡ | 82,400 | 0.88% | 1,993 | 2,018 | 1,985 | 2,000 | 50,800 | ▼ | -0.02% |
| 2024-12-04 | 5574 | ＡＢＥＪＡ | 70,000 | 0.75% | 1,934 | 1,934 | 1,890 | 1,900 | 89,100 | ▼ | -0.13% |
| 2024-12-05 | 5574 | ＡＢＥＪＡ | 64,800 | 0.69% | 1,901 | 1,930 | 1,880 | 1,882 | 61,800 | ▼ | -0.06% |
| 2024-12-10 | 5574 | ＡＢＥＪＡ | 54,200 | 0.58% | 1,877 | 1,897 | 1,859 | 1,882 | 55,000 | ▼ | -0.1% |
| 2024-12-16 | 5574 | ＡＢＥＪＡ | 40,800 | 0.44% | 1,762 | 1,770 | 1,708 | 1,708 | 103,100 | ▼ | -0.13% |
| 2025-01-28 | 5574 | ＡＢＥＪＡ | 47,800 | 0.50% | 1,890 | 2,287 | 1,886 | 2,287 | 260,100 | ▲ | 0.2% |
| 2025-01-30 | 5574 | ＡＢＥＪＡ | 116,500 | 1.23% | 3,055 | 3,290 | 2,855 | 2,906 | 3,841,400 | ▲ | 0.73% |
| 2025-01-31 | 5574 | ＡＢＥＪＡ | 108,300 | 1.15% | 2,787 | 2,793 | 2,508 | 2,600 | 1,446,600 | ▼ | -0.08% |
| 2025-01-31 | 5574 | ＡＢＥＪＡ | 108,300 | 1.15% | 2,787 | 2,793 | 2,508 | 2,600 | 1,446,600 | ▼ | -0.08% |
| 2025-02-03 | 5574 | ＡＢＥＪＡ | 114,400 | 1.21% | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 | ▲ | 0.06% |
| 2025-02-03 | 5574 | ＡＢＥＪＡ | 114,400 | 1.21% | 2,518 | 2,710 | 2,422 | 2,547 | 745,400 | ▲ | 0.06% |
| 2025-02-04 | 5574 | ＡＢＥＪＡ | 144,300 | 1.53% | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 | ▲ | 0.32% |
| 2025-02-04 | 5574 | ＡＢＥＪＡ | 144,300 | 1.53% | 2,630 | 2,998 | 2,611 | 2,770 | 1,941,200 | ▲ | 0.32% |
| 2025-02-05 | 5574 | ＡＢＥＪＡ | 171,000 | 1.82% | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 | ▲ | 0.29% |
| 2025-02-05 | 5574 | ＡＢＥＪＡ | 171,000 | 1.82% | 2,820 | 3,020 | 2,719 | 2,745 | 1,151,100 | ▲ | 0.29% |
| 2025-02-06 | 5574 | ＡＢＥＪＡ | 184,200 | 1.96% | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 | ▲ | 0.13% |
| 2025-02-06 | 5574 | ＡＢＥＪＡ | 184,200 | 1.96% | 2,700 | 2,900 | 2,601 | 2,782 | 1,079,300 | ▲ | 0.13% |
| 2025-02-07 | 5574 | ＡＢＥＪＡ | 169,600 | 1.80% | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 | ▼ | -0.15% |
| 2025-02-07 | 5574 | ＡＢＥＪＡ | 169,600 | 1.80% | 2,744 | 3,230 | 2,718 | 3,105 | 1,073,400 | ▼ | -0.15% |
| 2025-02-12 | 5574 | ＡＢＥＪＡ | 158,800 | 1.69% | 3,200 | 3,585 | 3,195 | 3,415 | 865,200 | ▼ | -0.11% |
| 2025-02-12 | 5574 | ＡＢＥＪＡ | 158,800 | 1.69% | 3,200 | 3,585 | 3,195 | 3,415 | 865,200 | ▼ | -0.11% |
| 2025-02-13 | 5574 | ＡＢＥＪＡ | 171,500 | 1.82% | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 | ▲ | 0.13% |
| 2025-02-13 | 5574 | ＡＢＥＪＡ | 171,500 | 1.82% | 3,500 | 3,510 | 3,065 | 3,290 | 497,700 | ▲ | 0.13% |
| 2025-02-14 | 5574 | ＡＢＥＪＡ | 143,200 | 1.52% | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 | ▼ | -0.3% |
| 2025-02-17 | 5574 | ＡＢＥＪＡ | 135,300 | 1.44% | 3,030 | 3,190 | 3,000 | 3,005 | 239,100 | ▼ | -0.08% |
| 2025-02-18 | 5574 | ＡＢＥＪＡ | 120,200 | 1.27% | 3,015 | 3,095 | 2,881 | 2,904 | 278,500 | ▼ | -0.16% |
| 2025-02-19 | 5574 | ＡＢＥＪＡ | 111,600 | 1.18% | 2,880 | 2,920 | 2,811 | 2,885 | 178,400 | ▼ | -0.09% |
| 2025-02-20 | 5574 | ＡＢＥＪＡ | 116,800 | 1.24% | 2,851 | 2,974 | 2,801 | 2,804 | 164,900 | ▲ | 0.06% |
| 2025-02-27 | 5574 | ＡＢＥＪＡ | 124,600 | 1.32% | 2,661 | 2,687 | 2,525 | 2,547 | 164,800 | ▲ | 0.08% |
| 2025-02-28 | 5574 | ＡＢＥＪＡ | 119,100 | 1.26% | 2,496 | 2,591 | 2,405 | 2,484 | 227,400 | ▼ | -0.06% |
| 2025-03-03 | 5574 | ＡＢＥＪＡ | 143,900 | 1.53% | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 | ▲ | 0.27% |
| 2025-03-05 | 5574 | ＡＢＥＪＡ | 158,900 | 1.69% | 2,557 | 2,581 | 2,421 | 2,461 | 317,500 | ▲ | 0.15% |
| 2025-03-12 | 5574 | ＡＢＥＪＡ | 146,000 | 1.55% | 2,395 | 2,447 | 2,388 | 2,413 | 83,800 | ▼ | -0.13% |
| 2025-03-13 | 5574 | ＡＢＥＪＡ | 152,800 | 1.62% | 2,421 | 2,462 | 2,339 | 2,356 | 116,900 | ▲ | 0.07% |
| 2025-03-18 | 5574 | ＡＢＥＪＡ | 165,800 | 1.76% | 2,436 | 2,516 | 2,393 | 2,455 | 191,700 | ▲ | 0.13% |
| 2025-03-24 | 5574 | ＡＢＥＪＡ | 169,600 | 1.80% | 2,345 | 2,415 | 2,314 | 2,397 | 119,300 | ▲ | 0.04% |
| 2025-03-25 | 5574 | ＡＢＥＪＡ | 183,500 | 1.95% | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 | ▲ | 0.14% |
| 2025-03-26 | 5574 | ＡＢＥＪＡ | 189,900 | 2.01% | 2,337 | 2,352 | 2,278 | 2,326 | 111,100 | ▲ | 0.05% |
| 2025-03-31 | 5574 | ＡＢＥＪＡ | 184,200 | 1.95% | 2,193 | 2,222 | 2,170 | 2,199 | 113,400 | ▼ | -0.05% |
| 2025-04-02 | 5574 | ＡＢＥＪＡ | 178,500 | 1.89% | 2,200 | 2,200 | 2,142 | 2,160 | 50,800 | ▼ | -0.06% |
| 2025-04-04 | 5574 | ＡＢＥＪＡ | 164,500 | 1.74% | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 | ▼ | -0.14% |
| 2025-04-09 | 5574 | ＡＢＥＪＡ | 157,900 | 1.67% | 1,850 | 1,865 | 1,746 | 1,805 | 86,900 | ▼ | -0.07% |
| 2025-04-15 | 5574 | ＡＢＥＪＡ | 171,100 | 1.81% | 2,579 | 2,579 | 2,482 | 2,496 | 932,700 | ▲ | 0.14% |
| 2025-04-16 | 5574 | ＡＢＥＪＡ | 168,300 | 1.78% | 2,460 | 2,495 | 2,310 | 2,325 | 326,900 | ▼ | -0.03% |
| 2025-04-18 | 5574 | ＡＢＥＪＡ | 227,000 | 2.41% | 2,645 | 2,693 | 2,503 | 2,570 | 1,910,700 | ▲ | 0.63% |
| 2025-04-22 | 5574 | ＡＢＥＪＡ | 224,200 | 2.38% | 2,854 | 2,939 | 2,668 | 2,740 | 1,343,800 | ▼ | -0.03% |
| 2025-04-23 | 5574 | ＡＢＥＪＡ | 234,900 | 2.49% | 2,790 | 2,864 | 2,637 | 2,676 | 1,188,200 | ▲ | 0.11% |
| 2025-04-24 | 5574 | ＡＢＥＪＡ | 252,400 | 2.68% | 2,700 | 2,873 | 2,598 | 2,598 | 1,269,500 | ▲ | 0.18% |
| 2025-04-25 | 5574 | ＡＢＥＪＡ | 244,500 | 2.59% | 2,599 | 2,670 | 2,575 | 2,626 | 378,900 | ▼ | -0.09% |
| 2025-04-28 | 5574 | ＡＢＥＪＡ | 250,200 | 2.66% | 2,620 | 2,680 | 2,515 | 2,515 | 333,100 | ▲ | 0.07% |
| 2025-04-30 | 5574 | ＡＢＥＪＡ | 243,900 | 2.59% | 2,496 | 2,541 | 2,474 | 2,524 | 179,900 | ▼ | -0.07% |
| 2025-05-02 | 5574 | ＡＢＥＪＡ | 227,600 | 2.41% | 2,474 | 2,562 | 2,410 | 2,416 | 270,400 | ▼ | -0.17% |
| 2025-05-07 | 5574 | ＡＢＥＪＡ | 221,000 | 2.34% | 2,417 | 2,730 | 2,405 | 2,705 | 945,000 | ▼ | -0.07% |
| 2025-05-08 | 5574 | ＡＢＥＪＡ | 242,800 | 2.58% | 2,743 | 2,747 | 2,583 | 2,654 | 532,600 | ▲ | 0.24% |
| 2025-05-14 | 5574 | ＡＢＥＪＡ | 229,900 | 2.44% | 2,670 | 2,822 | 2,650 | 2,796 | 303,500 | ▼ | -0.14% |
| 2025-05-16 | 5574 | ＡＢＥＪＡ | 218,800 | 2.32% | 2,828 | 2,886 | 2,728 | 2,783 | 302,600 | ▼ | -0.12% |
| 2025-05-19 | 5574 | ＡＢＥＪＡ | 211,800 | 2.25% | 2,833 | 3,050 | 2,810 | 2,863 | 664,600 | ▼ | -0.06% |
| 2025-05-21 | 5574 | ＡＢＥＪＡ | 203,500 | 2.10% | 3,050 | 3,330 | 3,050 | 3,075 | 1,554,700 | ▼ | -0.14% |
| 2025-05-26 | 5574 | ＡＢＥＪＡ | 215,500 | 2.22% | 3,085 | 3,250 | 3,035 | 3,055 | 378,300 | ▲ | 0.12% |
| 2025-05-28 | 5574 | ＡＢＥＪＡ | 200,500 | 2.07% | 3,220 | 3,250 | 3,065 | 3,105 | 350,900 | ▼ | -0.15% |
| 2025-05-29 | 5574 | ＡＢＥＪＡ | 185,200 | 1.91% | 3,140 | 3,275 | 3,080 | 3,210 | 426,200 | ▼ | -0.15% |
| 2025-05-30 | 5574 | ＡＢＥＪＡ | 175,100 | 1.80% | 3,200 | 3,410 | 3,195 | 3,390 | 639,700 | ▼ | -0.1% |
| 2025-06-03 | 5574 | ＡＢＥＪＡ | 159,900 | 1.65% | 3,385 | 3,765 | 3,355 | 3,700 | 770,000 | ▼ | -0.15% |
| 2025-06-04 | 5574 | ＡＢＥＪＡ | 177,200 | 1.83% | 3,770 | 3,805 | 3,555 | 3,600 | 583,100 | ▲ | 0.18% |
| 2024-03-06 | 5575 | グロービー | 24,900 | 0.49% | 1,324 | 1,376 | 1,312 | 1,320 | 38,100 | ▼ | -0.03% |
| 2024-03-08 | 5575 | グロービー | 25,700 | 0.51% | 1,243 | 1,280 | 1,226 | 1,244 | 19,000 | ▲ | 0.02% |
| 2024-03-15 | 5575 | グロービー | 31,300 | 0.62% | 1,230 | 1,251 | 1,175 | 1,187 | 52,600 | ▲ | 0.1% |
| 2024-04-03 | 5575 | グロービー | 35,200 | 0.70% | 1,230 | 1,257 | 1,210 | 1,237 | 18,500 | ▲ | 0.07% |
| 2024-04-15 | 5575 | グロービー | 41,700 | 0.83% | 1,300 | 1,413 | 1,268 | 1,382 | 220,400 | ▲ | 0.13% |
| 2024-04-22 | 5575 | グロービー | 47,700 | 0.95% | 1,436 | 1,498 | 1,388 | 1,469 | 35,600 | ▲ | 0.12% |
| 2024-04-24 | 5575 | グロービー | 50,400 | 1.00% | 1,473 | 1,521 | 1,451 | 1,497 | 45,400 | ▲ | 0.05% |
| 2024-04-26 | 5575 | グロービー | 57,900 | 1.15% | 1,453 | 1,514 | 1,428 | 1,498 | 44,800 | ▲ | 0.14% |
| 2024-04-30 | 5575 | グロービー | 62,800 | 1.25% | 1,498 | 1,558 | 1,482 | 1,530 | 47,000 | ▲ | 0.1% |
| 2024-05-01 | 5575 | グロービー | 65,600 | 1.31% | 1,514 | 1,557 | 1,489 | 1,489 | 22,600 | ▲ | 0.06% |
| 2024-05-07 | 5575 | グロービー | 64,700 | 1.29% | 1,550 | 1,704 | 1,550 | 1,602 | 76,700 | ▼ | -0.02% |
| 2024-06-07 | 5575 | グロービー | 59,600 | 1.19% | 1,290 | 1,334 | 1,290 | 1,314 | 5,800 | ▼ | -0.1% |
| 2024-06-14 | 5575 | グロービー | 54,400 | 1.08% | 1,290 | 1,370 | 1,290 | 1,369 | 11,000 | ▼ | -0.1% |
| 2024-06-26 | 5575 | グロービー | 49,500 | 0.99% | 1,487 | 1,515 | 1,470 | 1,480 | 10,500 | ▼ | -0.09% |
| 2024-07-08 | 5575 | グロービー | 44,000 | 0.88% | 1,445 | 1,450 | 1,412 | 1,412 | 9,800 | ▼ | -0.1% |
| 2024-07-12 | 5575 | グロービー | 37,700 | 0.75% | 1,467 | 1,493 | 1,420 | 1,480 | 57,000 | ▼ | -0.13% |
| 2024-07-16 | 5575 | グロービー | 31,200 | 0.62% | 1,401 | 1,480 | 1,363 | 1,372 | 83,200 | ▼ | -0.13% |
| 2024-07-17 | 5575 | グロービー | 27,400 | 0.54% | 1,372 | 1,401 | 1,330 | 1,367 | 34,000 | ▼ | -0.07% |
| 2024-07-22 | 5575 | グロービー | 23,600 | 0.46% | 1,343 | 1,343 | 1,290 | 1,305 | 16,500 | ▼ | -0.08% |
| 2024-03-01 | 5577 | アイデミー | 69,400 | 1.74% | 2,317 | 2,318 | 2,190 | 2,249 | 147,200 | ▲ | 0.06% |
| 2024-03-04 | 5577 | アイデミー | 65,400 | 1.64% | 2,272 | 2,350 | 2,191 | 2,350 | 129,400 | ▼ | -0.1% |
| 2024-03-06 | 5577 | アイデミー | 68,400 | 1.72% | 2,368 | 2,399 | 2,300 | 2,353 | 162,700 | ▲ | 0.08% |
| 2024-03-07 | 5577 | アイデミー | 63,100 | 1.58% | 2,463 | 2,586 | 2,301 | 2,332 | 449,500 | ▼ | -0.13% |
| 2024-03-11 | 5577 | アイデミー | 51,200 | 1.28% | 2,137 | 2,150 | 1,977 | 2,056 | 275,000 | ▼ | -0.3% |
| 2024-03-15 | 5577 | アイデミー | 47,300 | 1.18% | 2,035 | 2,047 | 1,963 | 2,004 | 119,000 | ▼ | -0.1% |
| 2024-03-18 | 5577 | アイデミー | 51,500 | 1.29% | 2,038 | 2,080 | 1,995 | 2,076 | 87,800 | ▲ | 0.11% |
| 2024-03-21 | 5577 | アイデミー | 52,100 | 1.31% | 2,122 | 2,192 | 2,075 | 2,172 | 116,400 | ▲ | 0.02% |
| 2024-03-25 | 5577 | アイデミー | 55,800 | 1.40% | 2,157 | 2,250 | 2,139 | 2,165 | 117,200 | ▲ | 0.08% |
| 2024-03-26 | 5577 | アイデミー | 61,100 | 1.53% | 2,165 | 2,192 | 2,063 | 2,086 | 144,800 | ▲ | 0.13% |
| 2024-04-01 | 5577 | アイデミー | 58,000 | 1.45% | 2,134 | 2,134 | 2,022 | 2,079 | 61,700 | ▼ | -0.08% |
| 2024-04-03 | 5577 | アイデミー | 61,000 | 1.53% | 1,990 | 2,009 | 1,925 | 1,939 | 87,400 | ▲ | 0.08% |
| 2024-04-08 | 5577 | アイデミー | 59,200 | 1.48% | 1,895 | 1,919 | 1,867 | 1,877 | 49,900 | ▼ | -0.05% |
| 2024-04-12 | 5577 | アイデミー | 42,000 | 1.05% | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | ▼ | -0.42% |
| 2024-04-15 | 5577 | アイデミー | 37,800 | 0.95% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▼ | -0.1% |
| 2024-04-16 | 5577 | アイデミー | 57,000 | 1.43% | 1,584 | 1,630 | 1,500 | 1,522 | 172,100 | ▲ | 0.48% |
| 2024-04-17 | 5577 | アイデミー | 68,300 | 1.71% | 1,530 | 1,531 | 1,468 | 1,491 | 76,900 | ▲ | 0.28% |
| 2024-04-22 | 5577 | アイデミー | 66,700 | 1.67% | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | ▼ | -0.04% |
| 2024-04-23 | 5577 | アイデミー | 77,900 | 1.95% | 1,490 | 1,613 | 1,477 | 1,611 | 134,000 | ▲ | 0.28% |
| 2024-04-24 | 5577 | アイデミー | 85,500 | 2.14% | 1,571 | 1,632 | 1,560 | 1,610 | 121,500 | ▲ | 0.19% |
| 2024-04-25 | 5577 | アイデミー | 89,700 | 2.25% | 1,586 | 1,628 | 1,572 | 1,583 | 72,300 | ▲ | 0.1% |
| 2024-04-26 | 5577 | アイデミー | 91,800 | 2.30% | 1,605 | 1,676 | 1,580 | 1,652 | 71,700 | ▲ | 0.04% |
| 2024-05-07 | 5577 | アイデミー | 90,600 | 2.27% | 1,560 | 1,643 | 1,560 | 1,637 | 54,500 | ▼ | -0.02% |
| 2024-05-22 | 5577 | アイデミー | 95,900 | 2.41% | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 | ▲ | 0.14% |
| 2024-05-23 | 5577 | アイデミー | 107,400 | 2.69% | 1,878 | 1,961 | 1,704 | 1,706 | 517,000 | ▲ | 0.27% |
| 2024-05-24 | 5577 | アイデミー | 115,500 | 2.90% | 1,680 | 1,735 | 1,646 | 1,681 | 79,500 | ▲ | 0.2% |
| 2024-05-27 | 5577 | アイデミー | 113,700 | 2.85% | 1,680 | 1,704 | 1,640 | 1,669 | 54,400 | ▼ | -0.04% |
| 2024-05-28 | 5577 | アイデミー | 116,000 | 2.91% | 1,648 | 1,654 | 1,578 | 1,585 | 115,800 | ▲ | 0.06% |
| 2024-05-29 | 5577 | アイデミー | 114,400 | 2.87% | 1,600 | 1,602 | 1,521 | 1,570 | 84,600 | ▼ | -0.04% |
| 2024-05-31 | 5577 | アイデミー | 107,800 | 2.70% | 1,530 | 1,621 | 1,528 | 1,621 | 36,200 | ▼ | -0.16% |
| 2024-06-06 | 5577 | アイデミー | 105,700 | 2.65% | 1,567 | 1,568 | 1,520 | 1,528 | 45,800 | ▼ | -0.05% |
| 2024-06-10 | 5577 | アイデミー | 99,100 | 2.49% | 1,537 | 1,592 | 1,522 | 1,580 | 26,600 | ▼ | -0.15% |
| 2024-06-13 | 5577 | アイデミー | 91,700 | 2.30% | 1,616 | 1,644 | 1,614 | 1,620 | 25,700 | ▼ | -0.19% |
| 2024-06-19 | 5577 | アイデミー | 91,300 | 2.29% | 1,629 | 1,629 | 1,595 | 1,600 | 32,300 | ▼ | -0% |
| 2024-06-24 | 5577 | アイデミー | 87,500 | 2.19% | 1,659 | 1,692 | 1,641 | 1,674 | 27,500 | ▼ | -0.1% |
| 2024-07-02 | 5577 | アイデミー | 87,600 | 2.20% | 1,639 | 1,661 | 1,622 | 1,637 | 28,100 | ▲ | 0.01% |
| 2024-07-10 | 5577 | アイデミー | 100,700 | 2.53% | 1,702 | 1,720 | 1,601 | 1,650 | 149,800 | ▲ | 0.32% |
| 2024-07-11 | 5577 | アイデミー | 113,500 | 2.85% | 1,668 | 1,690 | 1,623 | 1,685 | 149,900 | ▲ | 0.32% |
| 2024-07-12 | 5577 | アイデミー | 117,600 | 2.95% | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 | ▲ | 0.1% |
| 2024-07-16 | 5577 | アイデミー | 121,800 | 3.06% | 1,450 | 1,485 | 1,402 | 1,405 | 148,600 | ▲ | 0.1% |
| 2024-07-19 | 5577 | アイデミー | 125,300 | 3.14% | 1,498 | 1,498 | 1,430 | 1,431 | 35,500 | ▲ | 0.08% |
| 2024-07-23 | 5577 | アイデミー | 128,600 | 3.23% | 1,373 | 1,393 | 1,349 | 1,380 | 46,900 | ▲ | 0.08% |
| 2024-07-29 | 5577 | アイデミー | 127,200 | 3.19% | 1,382 | 1,390 | 1,347 | 1,366 | 20,700 | ▼ | -0.04% |
| 2024-08-05 | 5577 | アイデミー | 114,600 | 2.88% | 1,061 | 1,083 | 867 | 890 | 156,100 | ▼ | -0.31% |
| 2024-08-06 | 5577 | アイデミー | 111,200 | 2.79% | 1,000 | 1,040 | 1,000 | 1,040 | 52,300 | ▼ | -0.08% |
| 2024-08-14 | 5577 | アイデミー | 107,300 | 2.69% | 1,075 | 1,124 | 1,075 | 1,115 | 18,700 | ▼ | -0.1% |
| 2024-09-03 | 5577 | アイデミー | 98,100 | 2.46% | 1,167 | 1,245 | 1,167 | 1,245 | 26,900 | ▼ | -0.1% |
| 2024-09-05 | 5577 | アイデミー | 95,600 | 2.39% | 1,170 | 1,222 | 1,170 | 1,192 | 13,200 | ▼ | -0.06% |
| 2024-09-11 | 5577 | アイデミー | 91,600 | 2.29% | 1,205 | 1,273 | 1,205 | 1,217 | 23,300 | ▼ | -0.1% |
| 2024-09-18 | 5577 | アイデミー | 92,100 | 2.31% | 1,144 | 1,161 | 1,104 | 1,110 | 9,300 | ▲ | 0.02% |
| 2024-09-19 | 5577 | アイデミー | 91,300 | 2.29% | 1,137 | 1,163 | 1,095 | 1,154 | 8,400 | ▼ | -0.02% |
| 2024-10-01 | 5577 | アイデミー | 86,000 | 2.15% | 1,166 | 1,214 | 1,161 | 1,214 | 11,700 | ▼ | -0.14% |
| 2024-10-08 | 5577 | アイデミー | 82,600 | 2.07% | 1,231 | 1,231 | 1,200 | 1,219 | 17,700 | ▼ | -0.08% |
| 2024-10-11 | 5577 | アイデミー | 76,100 | 1.90% | 1,060 | 1,180 | 1,060 | 1,079 | 62,500 | ▼ | -0.16% |
| 2024-10-15 | 5577 | アイデミー | 75,100 | 1.88% | 1,079 | 1,090 | 1,060 | 1,068 | 10,100 | ▼ | -0.02% |
| 2024-10-18 | 5577 | アイデミー | 70,600 | 1.77% | 998 | 1,025 | 998 | 1,021 | 8,900 | ▼ | -0.1% |
| 2024-10-22 | 5577 | アイデミー | 65,800 | 1.65% | 1,072 | 1,097 | 1,000 | 1,026 | 15,400 | ▼ | -0.12% |
| 2024-10-24 | 5577 | アイデミー | 62,000 | 1.55% | 980 | 1,009 | 969 | 985 | 19,200 | ▼ | -0.09% |
| 2024-10-28 | 5577 | アイデミー | 58,400 | 1.46% | 953 | 996 | 953 | 985 | 6,600 | ▼ | -0.09% |
| 2024-10-30 | 5577 | アイデミー | 54,600 | 1.36% | 1,036 | 1,050 | 1,002 | 1,050 | 9,400 | ▼ | -0.09% |
| 2024-11-05 | 5577 | アイデミー | 51,800 | 1.29% | 1,012 | 1,017 | 995 | 1,006 | 4,600 | ▼ | -0.07% |
| 2024-11-12 | 5577 | アイデミー | 45,300 | 1.13% | 1,022 | 1,036 | 1,014 | 1,028 | 12,800 | ▼ | -0.16% |
| 2024-11-14 | 5577 | アイデミー | 43,300 | 1.08% | 1,020 | 1,028 | 997 | 1,007 | 6,300 | ▼ | -0.04% |
| 2024-11-18 | 5577 | アイデミー | 38,200 | 0.95% | 1,016 | 1,055 | 1,013 | 1,043 | 13,700 | ▼ | -0.13% |
| 2024-11-22 | 5577 | アイデミー | 34,200 | 0.85% | 984 | 1,024 | 984 | 1,018 | 12,000 | ▼ | -0.09% |
| 2024-11-26 | 5577 | アイデミー | 30,900 | 0.77% | 1,016 | 1,039 | 1,016 | 1,030 | 9,300 | ▼ | -0.07% |
| 2024-11-28 | 5577 | アイデミー | 27,800 | 0.69% | 999 | 1,039 | 995 | 1,036 | 18,000 | ▼ | -0.08% |
| 2024-12-04 | 5577 | アイデミー | 21,500 | 0.53% | 996 | 1,011 | 980 | 1,005 | 25,100 | ▼ | -0.15% |
| 2024-12-05 | 5577 | アイデミー | 19,500 | 0.48% | 1,003 | 1,027 | 993 | 1,008 | 19,900 | ▼ | -0.05% |
| 2024-12-06 | 5577 | アイデミー | 20,300 | 0.50% | 1,001 | 1,009 | 988 | 995 | 17,700 | ▲ | 0.02% |
| 2024-12-09 | 5577 | アイデミー | 18,800 | 0.47% | 1,005 | 1,010 | 997 | 1,003 | 11,100 | ▼ | -0.03% |
| 2025-01-15 | 5578 | ＡＲアドバン | 18,000 | 0.52% | 1,679 | 1,679 | 1,531 | 1,533 | 21,800 | ▲ | 0.08% |
| 2025-02-10 | 5578 | ＡＲアドバン | 16,900 | 0.49% | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 | ▼ | -0.03% |
| 2025-02-10 | 5578 | ＡＲアドバン | 16,900 | 0.49% | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 | ▼ | -0.03% |
| 2024-10-25 | 5580 | プロディ | 18,300 | 1.11% | 1,097 | 1,234 | 985 | 1,002 | 702,300 | ▲ | 1.11% |
| 2024-10-28 | 5580 | プロディ | 20,500 | 1.25% | 986 | 1,302 | 957 | 1,302 | 2,064,400 | ▲ | 0.13% |
| 2024-10-31 | 5580 | プロディ | 27,300 | 1.66% | 1,144 | 1,161 | 1,066 | 1,078 | 173,100 | ▲ | 0.4% |
| 2024-11-01 | 5580 | プロディ | 34,200 | 2.09% | 1,070 | 1,118 | 1,033 | 1,038 | 169,000 | ▲ | 0.42% |
| 2024-11-07 | 5580 | プロディ | 32,100 | 1.96% | 1,011 | 1,025 | 997 | 1,002 | 32,100 | ▼ | -0.12% |
| 2024-11-08 | 5580 | プロディ | 30,900 | 1.88% | 1,004 | 1,029 | 1,000 | 1,014 | 18,000 | ▼ | -0.08% |
| 2024-11-11 | 5580 | プロディ | 28,600 | 1.74% | 1,005 | 1,010 | 996 | 1,000 | 23,100 | ▼ | -0.13% |
| 2024-11-12 | 5580 | プロディ | 27,300 | 1.66% | 995 | 1,015 | 975 | 981 | 23,100 | ▼ | -0.08% |
| 2024-11-14 | 5580 | プロディ | 24,400 | 1.49% | 971 | 971 | 940 | 956 | 24,800 | ▼ | -0.16% |
| 2024-11-18 | 5580 | プロディ | 22,800 | 1.39% | 942 | 969 | 934 | 969 | 7,700 | ▼ | -0.1% |
| 2024-11-20 | 5580 | プロディ | 22,900 | 1.40% | 983 | 1,005 | 972 | 979 | 11,400 | ▲ | 0.01% |
| 2024-11-21 | 5580 | プロディ | 25,600 | 1.54% | 994 | 1,089 | 993 | 1,066 | 77,500 | ▲ | 0.14% |
| 2024-11-25 | 5580 | プロディ | 24,300 | 1.46% | 1,034 | 1,036 | 970 | 991 | 46,100 | ▼ | -0.08% |
| 2024-11-28 | 5580 | プロディ | 22,900 | 1.38% | 1,002 | 1,005 | 995 | 1,005 | 3,800 | ▼ | -0.08% |
| 2024-12-06 | 5580 | プロディ | 21,300 | 1.28% | 999 | 1,017 | 992 | 1,017 | 7,600 | ▼ | -0.09% |
| 2024-12-17 | 5580 | プロディ | 19,800 | 1.19% | 990 | 998 | 989 | 989 | 5,100 | ▼ | -0.09% |
| 2024-12-23 | 5580 | プロディ | 16,900 | 1.01% | 978 | 978 | 950 | 962 | 21,400 | ▼ | -0.17% |
| 2024-12-24 | 5580 | プロディ | 15,500 | 0.93% | 960 | 975 | 930 | 940 | 17,100 | ▼ | -0.07% |
| 2024-12-25 | 5580 | プロディ | 14,100 | 0.84% | 950 | 954 | 930 | 948 | 14,800 | ▼ | -0.09% |
| 2024-12-26 | 5580 | プロディ | 13,100 | 0.78% | 947 | 954 | 931 | 944 | 10,300 | ▼ | -0.05% |
| 2024-12-27 | 5580 | プロディ | 11,600 | 0.69% | 947 | 960 | 936 | 938 | 8,000 | ▼ | -0.09% |
| 2025-01-06 | 5580 | プロディ | 9,500 | 0.57% | 965 | 977 | 955 | 955 | 6,600 | ▼ | -0.12% |
| 2025-01-08 | 5580 | プロディ | 8,100 | 0.48% | 968 | 968 | 957 | 965 | 2,700 | ▼ | -0.08% |
| 2024-06-10 | 5582 | グリッド | 27,500 | 0.58% | 2,828 | 2,940 | 2,700 | 2,851 | 294,800 | ▲ | 0.18% |
| 2024-06-17 | 5582 | グリッド | 22,500 | 0.47% | 2,539 | 2,682 | 2,532 | 2,681 | 66,200 | ▼ | -0.1% |
| 2024-07-05 | 5582 | グリッド | 32,300 | 0.68% | 2,435 | 2,442 | 2,311 | 2,324 | 64,000 | ▲ | 0.21% |
| 2024-07-05 | 5582 | グリッド | 32,300 | 0.68% | 2,435 | 2,442 | 2,311 | 2,324 | 64,000 | ▲ | 0.21% |
| 2024-07-09 | 5582 | グリッド | 38,700 | 0.82% | 2,460 | 2,515 | 2,394 | 2,431 | 85,900 | ▲ | 0.13% |
| 2024-07-10 | 5582 | グリッド | 44,300 | 0.94% | 2,402 | 2,407 | 2,244 | 2,267 | 71,000 | ▲ | 0.12% |
| 2024-07-11 | 5582 | グリッド | 49,300 | 1.04% | 2,269 | 2,269 | 2,124 | 2,219 | 65,200 | ▲ | 0.1% |
| 2024-07-16 | 5582 | グリッド | 46,400 | 0.98% | 2,211 | 2,232 | 2,172 | 2,182 | 29,100 | ▼ | -0.06% |
| 2024-07-17 | 5582 | グリッド | 41,600 | 0.88% | 2,210 | 2,329 | 2,196 | 2,250 | 35,300 | ▼ | -0.09% |
| 2024-07-22 | 5582 | グリッド | 37,200 | 0.78% | 2,216 | 2,273 | 2,145 | 2,183 | 18,300 | ▼ | -0.09% |
| 2024-07-30 | 5582 | グリッド | 33,000 | 0.69% | 2,085 | 2,085 | 2,006 | 2,045 | 20,400 | ▼ | -0.09% |
| 2024-08-01 | 5582 | グリッド | 21,800 | 0.46% | 1,960 | 1,960 | 1,855 | 1,919 | 37,200 | ▼ | -0.22% |
| 2024-09-11 | 5582 | グリッド | 31,500 | 0.66% | 2,822 | 2,826 | 2,530 | 2,586 | 135,200 | ▲ | 0.24% |
| 2024-09-13 | 5582 | グリッド | 33,200 | 0.70% | 2,605 | 2,690 | 2,527 | 2,527 | 43,600 | ▲ | 0.03% |
| 2024-09-19 | 5582 | グリッド | 37,900 | 0.80% | 2,561 | 2,578 | 2,500 | 2,577 | 29,700 | ▲ | 0.1% |
| 2024-09-20 | 5582 | グリッド | 42,600 | 0.90% | 2,579 | 2,780 | 2,578 | 2,712 | 83,000 | ▲ | 0.09% |
| 2024-10-11 | 5582 | グリッド | 47,300 | 1.00% | 2,900 | 3,120 | 2,878 | 3,050 | 71,300 | ▲ | 0.09% |
| 2024-10-15 | 5582 | グリッド | 46,900 | 0.99% | 3,175 | 3,255 | 3,145 | 3,180 | 76,300 | ▼ | -0.01% |
| 2024-10-28 | 5582 | グリッド | 36,800 | 0.77% | 2,583 | 2,669 | 2,538 | 2,611 | 67,400 | ▼ | -0.21% |
| 2024-11-20 | 5582 | グリッド | 31,400 | 0.66% | 2,865 | 2,935 | 2,826 | 2,870 | 44,400 | ▼ | -0.1% |
| 2024-11-22 | 5582 | グリッド | 39,400 | 0.83% | 2,892 | 2,923 | 2,729 | 2,743 | 66,800 | ▲ | 0.16% |
| 2024-11-25 | 5582 | グリッド | 35,000 | 0.74% | 2,793 | 2,834 | 2,715 | 2,760 | 55,400 | ▼ | -0.08% |
| 2024-11-29 | 5582 | グリッド | 32,200 | 0.68% | 2,600 | 2,636 | 2,512 | 2,548 | 36,500 | ▼ | -0.05% |
| 2024-12-12 | 5582 | グリッド | 34,900 | 0.73% | 2,368 | 2,410 | 2,325 | 2,326 | 16,600 | ▲ | 0.04% |
| 2024-12-17 | 5582 | グリッド | 39,800 | 0.84% | 2,250 | 2,375 | 2,246 | 2,356 | 33,000 | ▲ | 0.1% |
| 2024-12-18 | 5582 | グリッド | 47,000 | 0.99% | 2,456 | 2,596 | 2,401 | 2,494 | 78,100 | ▲ | 0.15% |
| 2024-12-19 | 5582 | グリッド | 51,800 | 1.09% | 2,444 | 2,530 | 2,428 | 2,519 | 30,300 | ▲ | 0.1% |
| 2024-12-20 | 5582 | グリッド | 58,300 | 1.23% | 2,470 | 2,540 | 2,380 | 2,380 | 31,600 | ▲ | 0.13% |
| 2025-01-07 | 5582 | グリッド | 65,100 | 1.37% | 2,707 | 2,950 | 2,660 | 2,841 | 169,500 | ▲ | 0.14% |
| 2025-01-08 | 5582 | グリッド | 75,600 | 1.59% | 2,791 | 2,830 | 2,588 | 2,626 | 185,000 | ▲ | 0.21% |
| 2025-01-21 | 5582 | グリッド | 70,000 | 1.47% | 2,586 | 2,614 | 2,539 | 2,593 | 16,200 | ▼ | -0.12% |
| 2025-01-27 | 5582 | グリッド | 66,200 | 1.39% | 2,675 | 2,696 | 2,519 | 2,553 | 43,000 | ▼ | -0.08% |
| 2025-01-29 | 5582 | グリッド | 57,200 | 1.20% | 2,680 | 2,855 | 2,670 | 2,791 | 79,200 | ▼ | -0.18% |
| 2025-01-30 | 5582 | グリッド | 55,700 | 1.17% | 2,761 | 2,846 | 2,713 | 2,838 | 35,200 | ▼ | -0.03% |
| 2025-02-04 | 5582 | グリッド | 50,300 | 1.06% | 2,651 | 2,719 | 2,622 | 2,709 | 30,700 | ▼ | -0.1% |
| 2025-02-04 | 5582 | グリッド | 50,300 | 1.06% | 2,651 | 2,719 | 2,622 | 2,709 | 30,700 | ▼ | -0.1% |
| 2025-02-12 | 5582 | グリッド | 45,200 | 0.95% | 2,734 | 2,818 | 2,679 | 2,726 | 27,100 | ▼ | -0.11% |
| 2025-02-12 | 5582 | グリッド | 45,200 | 0.95% | 2,734 | 2,818 | 2,679 | 2,726 | 27,100 | ▼ | -0.11% |
| 2025-02-17 | 5582 | グリッド | 38,100 | 0.80% | 2,501 | 2,675 | 2,501 | 2,651 | 42,000 | ▼ | -0.14% |
| 2025-02-18 | 5582 | グリッド | 35,700 | 0.75% | 2,676 | 2,749 | 2,611 | 2,653 | 16,200 | ▼ | -0.05% |
| 2025-02-21 | 5582 | グリッド | 28,800 | 0.60% | 2,705 | 2,864 | 2,692 | 2,792 | 53,100 | ▼ | -0.15% |
| 2025-02-26 | 5582 | グリッド | 27,200 | 0.57% | 2,686 | 2,724 | 2,662 | 2,670 | 17,800 | ▼ | -0.03% |
| 2025-03-17 | 5582 | グリッド | 28,500 | 0.60% | 2,530 | 2,546 | 2,503 | 2,503 | 6,500 | ▲ | 0.03% |
| 2025-03-24 | 5582 | グリッド | 27,900 | 0.58% | 2,440 | 2,450 | 2,414 | 2,450 | 4,500 | ▼ | -0.02% |
| 2025-04-14 | 5582 | グリッド | 23,400 | 0.49% | 2,360 | 2,366 | 2,264 | 2,366 | 5,600 | ▼ | -0.08% |
| 2024-03-01 | 5585 | エコナビスタ | 233,800 | 3.64% | 3,100 | 3,220 | 3,100 | 3,185 | 56,300 | ▼ | -0.06% |
| 2024-03-05 | 5585 | エコナビスタ | 238,300 | 3.71% | 3,025 | 3,040 | 2,983 | 3,000 | 44,800 | ▲ | 0.06% |
| 2024-03-07 | 5585 | エコナビスタ | 248,600 | 3.87% | 2,975 | 2,983 | 2,765 | 2,810 | 216,300 | ▲ | 0.16% |
| 2024-03-08 | 5585 | エコナビスタ | 256,200 | 3.99% | 2,765 | 2,839 | 2,760 | 2,760 | 78,100 | ▲ | 0.12% |
| 2024-03-11 | 5585 | エコナビスタ | 259,300 | 4.04% | 2,712 | 2,727 | 2,622 | 2,665 | 90,400 | ▲ | 0.04% |
| 2024-03-12 | 5585 | エコナビスタ | 265,700 | 4.14% | 2,685 | 2,750 | 2,645 | 2,717 | 56,900 | ▲ | 0.09% |
| 2024-03-18 | 5585 | エコナビスタ | 269,300 | 4.20% | 2,739 | 2,772 | 2,569 | 2,578 | 219,500 | ▲ | 0.06% |
| 2024-03-27 | 5585 | エコナビスタ | 268,500 | 4.19% | 2,539 | 2,815 | 2,515 | 2,785 | 154,200 | ▼ | -0% |
| 2024-04-01 | 5585 | エコナビスタ | 270,300 | 4.21% | 2,587 | 2,587 | 2,481 | 2,485 | 64,200 | ▲ | 0.01% |
| 2024-04-25 | 5585 | エコナビスタ | 260,900 | 4.07% | 2,062 | 2,100 | 2,016 | 2,016 | 86,400 | ▼ | -0.13% |
| 2024-04-26 | 5585 | エコナビスタ | 250,500 | 3.90% | 1,971 | 2,013 | 1,942 | 1,982 | 84,600 | ▼ | -0.17% |
| 2024-04-30 | 5585 | エコナビスタ | 232,200 | 3.62% | 1,973 | 1,981 | 1,886 | 1,903 | 207,400 | ▼ | -0.27% |
| 2024-05-01 | 5585 | エコナビスタ | 226,600 | 3.53% | 1,900 | 1,974 | 1,856 | 1,922 | 62,700 | ▼ | -0.09% |
| 2024-05-02 | 5585 | エコナビスタ | 223,900 | 3.49% | 1,916 | 1,959 | 1,890 | 1,941 | 45,700 | ▼ | -0.03% |
| 2024-05-07 | 5585 | エコナビスタ | 211,800 | 3.30% | 1,961 | 2,039 | 1,892 | 1,920 | 119,100 | ▼ | -0.19% |
| 2024-05-08 | 5585 | エコナビスタ | 198,500 | 3.09% | 1,904 | 1,920 | 1,864 | 1,911 | 118,500 | ▼ | -0.2% |
| 2024-05-09 | 5585 | エコナビスタ | 183,300 | 2.86% | 1,950 | 2,030 | 1,864 | 1,900 | 166,400 | ▼ | -0.23% |
| 2024-05-10 | 5585 | エコナビスタ | 177,000 | 2.76% | 1,945 | 1,980 | 1,906 | 1,954 | 57,200 | ▼ | -0.1% |
| 2024-05-14 | 5585 | エコナビスタ | 172,900 | 2.69% | 1,932 | 1,985 | 1,925 | 1,953 | 21,700 | ▼ | -0.06% |
| 2024-05-17 | 5585 | エコナビスタ | 165,200 | 2.57% | 1,913 | 1,934 | 1,890 | 1,906 | 19,800 | ▼ | -0.12% |
| 2024-05-20 | 5585 | エコナビスタ | 158,000 | 2.46% | 1,924 | 2,067 | 1,924 | 2,028 | 69,300 | ▼ | -0.1% |
| 2024-06-04 | 5585 | エコナビスタ | 153,400 | 2.39% | 2,017 | 2,104 | 2,011 | 2,083 | 33,200 | ▼ | -0.06% |
| 2024-06-12 | 5585 | エコナビスタ | 147,300 | 2.29% | 1,951 | 1,999 | 1,929 | 1,937 | 18,700 | ▼ | -0.1% |
| 2024-06-13 | 5585 | エコナビスタ | 147,600 | 2.30% | 1,971 | 1,971 | 1,903 | 1,938 | 35,000 | ▲ | 0% |
| 2024-06-17 | 5585 | エコナビスタ | 147,100 | 2.29% | 1,801 | 1,958 | 1,771 | 1,944 | 182,700 | ▼ | -0% |
| 2024-06-18 | 5585 | エコナビスタ | 147,400 | 2.30% | 1,950 | 2,104 | 1,950 | 2,049 | 93,700 | ▲ | 0% |
| 2024-06-20 | 5585 | エコナビスタ | 147,200 | 2.29% | 2,033 | 2,109 | 2,028 | 2,030 | 18,600 | ▼ | -0% |
| 2024-07-10 | 5585 | エコナビスタ | 103,400 | 1.61% | 1,953 | 1,953 | 1,864 | 1,885 | 29,600 | ▼ | -0.68% |
| 2024-07-12 | 5585 | エコナビスタ | 102,500 | 1.59% | 1,854 | 1,949 | 1,854 | 1,920 | 18,300 | ▼ | -0.02% |
| 2024-07-16 | 5585 | エコナビスタ | 102,700 | 1.60% | 1,922 | 1,939 | 1,865 | 1,885 | 15,500 | ▲ | 0.01% |
| 2024-07-17 | 5585 | エコナビスタ | 101,900 | 1.59% | 1,915 | 2,020 | 1,905 | 1,954 | 21,900 | ▼ | -0.01% |
| 2024-07-24 | 5585 | エコナビスタ | 104,400 | 1.62% | 1,840 | 1,873 | 1,816 | 1,825 | 19,400 | ▲ | 0.03% |
| 2024-07-25 | 5585 | エコナビスタ | 115,000 | 1.79% | 2,125 | 2,225 | 2,043 | 2,225 | 386,000 | ▲ | 0.16% |
| 2024-07-26 | 5585 | エコナビスタ | 122,600 | 1.91% | 2,225 | 2,247 | 2,076 | 2,148 | 434,200 | ▲ | 0.11% |
| 2024-07-29 | 5585 | エコナビスタ | 116,500 | 1.81% | 2,061 | 2,064 | 1,899 | 1,899 | 277,700 | ▼ | -0.09% |
| 2024-08-01 | 5585 | エコナビスタ | 132,500 | 2.06% | 1,880 | 1,914 | 1,740 | 1,761 | 92,100 | ▲ | 0.25% |
| 2024-08-02 | 5585 | エコナビスタ | 128,100 | 1.99% | 1,666 | 1,706 | 1,630 | 1,630 | 74,800 | ▼ | -0.07% |
| 2024-08-05 | 5585 | エコナビスタ | 109,500 | 1.70% | 1,500 | 1,540 | 1,300 | 1,302 | 121,100 | ▼ | -0.29% |
| 2024-08-06 | 5585 | エコナビスタ | 101,000 | 1.57% | 1,452 | 1,596 | 1,449 | 1,581 | 55,300 | ▼ | -0.12% |
| 2024-08-15 | 5585 | エコナビスタ | 92,500 | 1.44% | 1,626 | 1,661 | 1,609 | 1,656 | 27,100 | ▼ | -0.13% |
| 2024-08-20 | 5585 | エコナビスタ | 88,800 | 1.38% | 1,686 | 1,734 | 1,677 | 1,710 | 11,900 | ▼ | -0.06% |
| 2024-09-06 | 5585 | エコナビスタ | 78,800 | 1.19% | 1,760 | 1,836 | 1,754 | 1,799 | 19,600 | ▼ | -0.1% |
| 2024-09-10 | 5585 | エコナビスタ | 79,200 | 1.20% | 1,785 | 1,819 | 1,757 | 1,766 | 7,900 | ▲ | 0.01% |
| 2024-09-17 | 5585 | エコナビスタ | 87,100 | 1.32% | 1,700 | 1,748 | 1,600 | 1,621 | 73,700 | ▲ | 0.12% |
| 2024-09-19 | 5585 | エコナビスタ | 82,000 | 1.24% | 1,615 | 1,834 | 1,615 | 1,782 | 57,900 | ▼ | -0.08% |
| 2024-09-26 | 5585 | エコナビスタ | 75,900 | 1.15% | 1,799 | 1,914 | 1,799 | 1,911 | 78,300 | ▼ | -0.09% |
| 2024-10-08 | 5585 | エコナビスタ | 79,300 | 1.20% | 1,843 | 1,843 | 1,788 | 1,804 | 10,600 | ▲ | 0.05% |
| 2024-10-09 | 5585 | エコナビスタ | 77,400 | 1.17% | 1,808 | 1,860 | 1,804 | 1,859 | 11,900 | ▼ | -0.03% |
| 2024-10-21 | 5585 | エコナビスタ | 71,400 | 1.08% | 1,680 | 1,728 | 1,669 | 1,694 | 12,600 | ▼ | -0.08% |
| 2024-10-23 | 5585 | エコナビスタ | 72,600 | 1.10% | 1,635 | 1,635 | 1,585 | 1,592 | 18,400 | ▲ | 0.02% |
| 2024-10-24 | 5585 | エコナビスタ | 72,000 | 1.09% | 1,568 | 1,568 | 1,486 | 1,567 | 17,800 | ▼ | -0.01% |
| 2024-11-06 | 5585 | エコナビスタ | 72,600 | 1.10% | 1,632 | 1,635 | 1,556 | 1,570 | 12,200 | ▲ | 0.01% |
| 2024-11-11 | 5585 | エコナビスタ | 72,200 | 1.09% | 1,651 | 1,651 | 1,590 | 1,600 | 7,400 | ▼ | -0.01% |
| 2024-12-11 | 5585 | エコナビスタ | 72,800 | 1.10% | 1,536 | 1,550 | 1,528 | 1,550 | 6,600 | ▲ | 0.01% |
| 2024-12-17 | 5585 | エコナビスタ | 72,300 | 1.09% | 1,509 | 1,516 | 1,440 | 1,470 | 52,300 | ▼ | -0.01% |
| 2024-12-23 | 5585 | エコナビスタ | 61,600 | 0.93% | 1,396 | 1,498 | 1,375 | 1,481 | 64,000 | ▼ | -0.16% |
| 2024-12-25 | 5585 | エコナビスタ | 57,800 | 0.87% | 1,406 | 1,415 | 1,385 | 1,387 | 21,300 | ▼ | -0.06% |
| 2024-12-27 | 5585 | エコナビスタ | 49,900 | 0.75% | 1,360 | 1,440 | 1,357 | 1,363 | 34,600 | ▼ | -0.12% |
| 2024-12-30 | 5585 | エコナビスタ | 44,200 | 0.67% | 1,350 | 1,409 | 1,350 | 1,405 | 24,500 | ▼ | -0.07% |
| 2025-01-15 | 5585 | エコナビスタ | 39,200 | 0.59% | 1,395 | 1,408 | 1,366 | 1,383 | 8,100 | ▼ | -0.08% |
| 2025-01-23 | 5585 | エコナビスタ | 30,000 | 0.45% | 1,450 | 1,547 | 1,440 | 1,538 | 41,800 | ▼ | -0.13% |
| 2025-03-14 | 5585 | エコナビスタ | 46,500 | 0.70% | 1,700 | 1,716 | 1,647 | 1,716 | 88,000 | ▲ | 0.29% |
| 2025-03-18 | 5585 | エコナビスタ | 39,100 | 0.59% | 2,183 | 2,185 | 2,182 | 2,183 | 518,800 | ▼ | -0.1% |
| 2025-03-24 | 5585 | エコナビスタ | 30,700 | 0.46% | 2,184 | 2,185 | 2,183 | 2,183 | 119,300 | ▼ | -0.12% |
| 2024-03-05 | 5586 | ラボロＡＩ | 362,900 | 2.29% | 1,681 | 1,701 | 1,641 | 1,701 | 1,037,900 | ▼ | -0% |
| 2024-03-07 | 5586 | ラボロＡＩ | 366,200 | 2.31% | 2,200 | 2,500 | 2,010 | 2,500 | 12,107,000 | ▲ | 0.02% |
| 2024-03-08 | 5586 | ラボロＡＩ | 363,200 | 2.29% | 2,750 | 2,999 | 2,004 | 2,263 | 13,695,800 | ▼ | -0.02% |
| 2024-03-12 | 5586 | ラボロＡＩ | 364,400 | 2.30% | 1,483 | 2,163 | 1,457 | 2,163 | 17,747,200 | ▲ | 0% |
| 2024-03-13 | 5586 | ラボロＡＩ | 384,200 | 2.42% | 2,413 | 2,590 | 2,106 | 2,266 | 17,536,100 | ▲ | 0.12% |
| 2024-03-18 | 5586 | ラボロＡＩ | 414,000 | 2.61% | 1,698 | 2,105 | 1,640 | 2,105 | 7,234,700 | ▲ | 0.18% |
| 2024-03-21 | 5586 | ラボロＡＩ | 409,400 | 2.58% | 2,250 | 2,255 | 2,008 | 2,008 | 2,028,900 | ▼ | -0.02% |
| 2024-03-25 | 5586 | ラボロＡＩ | 375,700 | 2.37% | 1,892 | 1,946 | 1,826 | 1,916 | 732,600 | ▼ | -0.2% |
| 2024-03-28 | 5586 | ラボロＡＩ | 358,300 | 2.26% | 1,904 | 2,044 | 1,895 | 2,014 | 1,187,900 | ▼ | -0.11% |
| 2024-04-02 | 5586 | ラボロＡＩ | 414,300 | 2.61% | 1,987 | 2,007 | 1,841 | 1,849 | 871,200 | ▲ | 0.35% |
| 2024-04-04 | 5586 | ラボロＡＩ | 409,000 | 2.58% | 1,716 | 1,729 | 1,436 | 1,476 | 1,229,300 | ▼ | -0.02% |
| 2024-04-05 | 5586 | ラボロＡＩ | 394,900 | 2.49% | 1,506 | 1,667 | 1,386 | 1,440 | 1,828,800 | ▼ | -0.08% |
| 2024-04-15 | 5586 | ラボロＡＩ | 374,000 | 2.36% | 1,540 | 1,568 | 1,500 | 1,551 | 351,000 | ▼ | -0.13% |
| 2024-04-16 | 5586 | ラボロＡＩ | 356,000 | 2.24% | 1,511 | 1,604 | 1,502 | 1,512 | 327,600 | ▼ | -0.11% |
| 2024-04-22 | 5586 | ラボロＡＩ | 347,100 | 2.19% | 1,500 | 1,550 | 1,420 | 1,430 | 511,400 | ▼ | -0.05% |
| 2024-04-25 | 5586 | ラボロＡＩ | 323,000 | 2.03% | 1,324 | 1,341 | 1,259 | 1,272 | 456,100 | ▼ | -0.16% |
| 2024-04-26 | 5586 | ラボロＡＩ | 305,500 | 1.92% | 1,250 | 1,270 | 1,211 | 1,249 | 316,500 | ▼ | -0.1% |
| 2024-05-01 | 5586 | ラボロＡＩ | 296,900 | 1.87% | 1,227 | 1,297 | 1,212 | 1,216 | 484,900 | ▼ | -0.04% |
| 2024-05-02 | 5586 | ラボロＡＩ | 279,200 | 1.76% | 1,207 | 1,225 | 1,174 | 1,181 | 287,400 | ▼ | -0.11% |
| 2024-05-07 | 5586 | ラボロＡＩ | 293,900 | 1.85% | 1,205 | 1,273 | 1,201 | 1,273 | 467,400 | ▲ | 0.09% |
| 2024-05-08 | 5586 | ラボロＡＩ | 314,700 | 1.98% | 1,250 | 1,355 | 1,238 | 1,278 | 661,500 | ▲ | 0.12% |
| 2024-05-09 | 5586 | ラボロＡＩ | 317,900 | 2.00% | 1,270 | 1,270 | 1,213 | 1,213 | 267,000 | ▲ | 0.02% |
| 2024-05-13 | 5586 | ラボロＡＩ | 346,900 | 2.18% | 1,192 | 1,290 | 1,191 | 1,280 | 428,900 | ▲ | 0.18% |
| 2024-05-15 | 5586 | ラボロＡＩ | 351,000 | 2.21% | 1,220 | 1,221 | 1,140 | 1,188 | 373,300 | ▲ | 0.02% |
| 2024-05-20 | 5586 | ラボロＡＩ | 368,300 | 2.32% | 1,130 | 1,435 | 1,130 | 1,435 | 3,568,200 | ▲ | 0.1% |
| 2024-05-21 | 5586 | ラボロＡＩ | 383,400 | 2.41% | 1,565 | 1,714 | 1,456 | 1,530 | 7,254,900 | ▲ | 0.09% |
| 2024-05-24 | 5586 | ラボロＡＩ | 377,200 | 2.37% | 1,464 | 1,555 | 1,392 | 1,404 | 2,168,500 | ▼ | -0.04% |
| 2024-05-27 | 5586 | ラボロＡＩ | 389,500 | 2.45% | 1,372 | 1,546 | 1,321 | 1,388 | 5,490,800 | ▲ | 0.08% |
| 2024-05-28 | 5586 | ラボロＡＩ | 497,700 | 3.13% | 1,383 | 1,440 | 1,341 | 1,370 | 1,074,900 | ▲ | 0.67% |
| 2024-05-29 | 5586 | ラボロＡＩ | 518,500 | 3.26% | 1,398 | 1,398 | 1,286 | 1,288 | 517,500 | ▲ | 0.12% |
| 2024-05-30 | 5586 | ラボロＡＩ | 535,900 | 3.37% | 1,250 | 1,293 | 1,226 | 1,273 | 547,400 | ▲ | 0.11% |
| 2024-05-31 | 5586 | ラボロＡＩ | 507,000 | 3.19% | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | ▼ | -0.18% |
| 2024-06-11 | 5586 | ラボロＡＩ | 507,900 | 3.20% | 1,224 | 1,242 | 1,210 | 1,210 | 213,900 | ▲ | 0.01% |
| 2024-06-13 | 5586 | ラボロＡＩ | 504,900 | 3.18% | 1,192 | 1,240 | 1,159 | 1,184 | 424,600 | ▼ | -0.02% |
| 2024-06-27 | 5586 | ラボロＡＩ | 489,500 | 3.08% | 1,200 | 1,240 | 1,190 | 1,218 | 187,100 | ▼ | -0.1% |
| 2024-07-09 | 5586 | ラボロＡＩ | 472,700 | 2.97% | 1,266 | 1,287 | 1,246 | 1,260 | 176,900 | ▼ | -0.1% |
| 2024-07-23 | 5586 | ラボロＡＩ | 492,000 | 3.10% | 1,160 | 1,160 | 1,115 | 1,125 | 122,900 | ▲ | 0.12% |
| 2024-07-24 | 5586 | ラボロＡＩ | 491,400 | 3.09% | 1,126 | 1,153 | 1,117 | 1,118 | 95,100 | ▼ | -0.01% |
| 2024-07-25 | 5586 | ラボロＡＩ | 466,200 | 2.93% | 1,076 | 1,095 | 1,060 | 1,073 | 200,200 | ▼ | -0.15% |
| 2024-07-26 | 5586 | ラボロＡＩ | 460,000 | 2.89% | 1,075 | 1,098 | 1,065 | 1,079 | 81,300 | ▼ | -0.04% |
| 2024-07-31 | 5586 | ラボロＡＩ | 437,300 | 2.75% | 1,021 | 1,060 | 1,006 | 1,060 | 87,200 | ▼ | -0.14% |
| 2024-08-02 | 5586 | ラボロＡＩ | 405,200 | 2.55% | 942 | 970 | 909 | 918 | 307,100 | ▼ | -0.2% |
| 2024-08-05 | 5586 | ラボロＡＩ | 377,500 | 2.37% | 768 | 840 | 768 | 768 | 431,400 | ▼ | -0.17% |
| 2024-08-08 | 5586 | ラボロＡＩ | 361,400 | 2.27% | 864 | 888 | 840 | 861 | 131,700 | ▼ | -0.1% |
| 2024-08-13 | 5586 | ラボロＡＩ | 346,200 | 2.18% | 864 | 938 | 864 | 933 | 156,500 | ▼ | -0.08% |
| 2024-08-14 | 5586 | ラボロＡＩ | 315,600 | 1.98% | 843 | 895 | 834 | 854 | 441,700 | ▼ | -0.2% |
| 2024-08-16 | 5586 | ラボロＡＩ | 301,000 | 1.89% | 912 | 937 | 896 | 927 | 126,700 | ▼ | -0.09% |
| 2024-08-22 | 5586 | ラボロＡＩ | 284,400 | 1.79% | 954 | 1,010 | 938 | 955 | 133,000 | ▼ | -0.09% |
| 2024-08-23 | 5586 | ラボロＡＩ | 287,900 | 1.81% | 960 | 963 | 937 | 943 | 84,100 | ▲ | 0.02% |
| 2024-08-30 | 5586 | ラボロＡＩ | 228,300 | 1.43% | 948 | 1,059 | 943 | 1,059 | 1,350,600 | ▼ | -0.36% |
| 2024-09-09 | 5586 | ラボロＡＩ | 221,500 | 1.39% | 957 | 1,030 | 955 | 1,010 | 144,600 | ▼ | -0.04% |
| 2024-10-09 | 5586 | ラボロＡＩ | 185,700 | 1.16% | 960 | 1,035 | 960 | 1,011 | 333,900 | ▼ | -0.23% |
| 2024-10-18 | 5586 | ラボロＡＩ | 171,700 | 1.08% | 949 | 962 | 942 | 942 | 59,100 | ▼ | -0.07% |
| 2024-10-25 | 5586 | ラボロＡＩ | 153,400 | 0.96% | 960 | 962 | 940 | 940 | 53,300 | ▼ | -0.12% |
| 2024-10-30 | 5586 | ラボロＡＩ | 138,900 | 0.87% | 975 | 984 | 964 | 976 | 59,900 | ▼ | -0.08% |
| 2024-11-05 | 5586 | ラボロＡＩ | 126,700 | 0.79% | 954 | 956 | 943 | 944 | 33,100 | ▼ | -0.07% |
| 2024-11-06 | 5586 | ラボロＡＩ | 133,800 | 0.84% | 965 | 975 | 943 | 952 | 61,300 | ▲ | 0.04% |
| 2024-11-08 | 5586 | ラボロＡＩ | 147,100 | 0.92% | 962 | 994 | 959 | 987 | 78,900 | ▲ | 0.08% |
| 2024-11-18 | 5586 | ラボロＡＩ | 141,100 | 0.88% | 999 | 1,040 | 981 | 1,029 | 106,800 | ▼ | -0.04% |
| 2024-12-05 | 5586 | ラボロＡＩ | 122,600 | 0.77% | 975 | 987 | 970 | 977 | 83,600 | ▼ | -0.1% |
| 2024-12-12 | 5586 | ラボロＡＩ | 107,800 | 0.67% | 980 | 1,019 | 966 | 967 | 247,700 | ▼ | -0.09% |
| 2024-12-17 | 5586 | ラボロＡＩ | 112,600 | 0.70% | 980 | 980 | 958 | 960 | 116,800 | ▲ | 0.02% |
| 2024-12-27 | 5586 | ラボロＡＩ | 107,000 | 0.67% | 917 | 964 | 913 | 955 | 194,000 | ▼ | -0.02% |
| 2025-01-10 | 5586 | ラボロＡＩ | 87,700 | 0.55% | 1,161 | 1,165 | 1,077 | 1,092 | 307,100 | ▼ | -0.12% |
| 2025-01-20 | 5586 | ラボロＡＩ | 78,300 | 0.49% | 1,030 | 1,045 | 1,023 | 1,030 | 41,300 | ▼ | -0.06% |
| 2025-02-03 | 5586 | ラボロＡＩ | 79,600 | 0.50% | 1,063 | 1,066 | 1,033 | 1,038 | 83,100 | ▲ | 0.01% |
| 2025-02-03 | 5586 | ラボロＡＩ | 79,600 | 0.50% | 1,063 | 1,066 | 1,033 | 1,038 | 83,100 | ▲ | 0.01% |
| 2025-02-10 | 5586 | ラボロＡＩ | 72,200 | 0.45% | 1,072 | 1,132 | 1,072 | 1,129 | 161,200 | ▼ | -0.04% |
| 2025-02-10 | 5586 | ラボロＡＩ | 72,200 | 0.45% | 1,072 | 1,132 | 1,072 | 1,129 | 161,200 | ▼ | -0.04% |
| 2025-02-13 | 5586 | ラボロＡＩ | 98,000 | 0.61% | 1,168 | 1,183 | 1,145 | 1,163 | 226,100 | ▲ | 0.15% |
| 2025-02-13 | 5586 | ラボロＡＩ | 98,000 | 0.61% | 1,168 | 1,183 | 1,145 | 1,163 | 226,100 | ▲ | 0.15% |
| 2025-02-14 | 5586 | ラボロＡＩ | 56,800 | 0.35% | 1,373 | 1,463 | 1,311 | 1,398 | 2,572,500 | ▼ | -0.26% |
| 2025-02-19 | 5586 | ラボロＡＩ | 83,400 | 0.52% | 1,363 | 1,394 | 1,322 | 1,322 | 303,900 | ▲ | 0.05% |
| 2025-02-20 | 5586 | ラボロＡＩ | 70,300 | 0.44% | 1,312 | 1,316 | 1,245 | 1,269 | 335,600 | ▼ | -0.08% |
| 2025-02-25 | 5586 | ラボロＡＩ | 85,700 | 0.53% | 1,355 | 1,378 | 1,308 | 1,312 | 399,800 | ▲ | 0.09% |
| 2025-03-04 | 5586 | ラボロＡＩ | 78,900 | 0.49% | 1,208 | 1,209 | 1,137 | 1,199 | 207,300 | ▼ | -0.04% |
| 2025-03-06 | 5586 | ラボロＡＩ | 82,000 | 0.51% | 1,192 | 1,216 | 1,160 | 1,212 | 147,000 | ▲ | 0.02% |
| 2025-03-10 | 5586 | ラボロＡＩ | 77,100 | 0.48% | 1,160 | 1,182 | 1,150 | 1,156 | 95,000 | ▼ | -0.03% |
| 2024-05-20 | 5587 | インバＰＦ | 17,300 | 0.50% | 1,103 | 1,133 | 1,070 | 1,088 | 124,000 | ▲ | 0.06% |
| 2024-05-23 | 5587 | インバＰＦ | 12,400 | 0.35% | 1,005 | 1,008 | 967 | 975 | 66,900 | ▼ | -0.15% |
| 2024-03-01 | 5588 | ファーストＡ | 39,100 | 0.74% | 3,065 | 3,365 | 3,065 | 3,290 | 357,800 | ▲ | 0.07% |
| 2024-03-05 | 5588 | ファーストＡ | 52,700 | 0.99% | 3,600 | 3,600 | 3,070 | 3,380 | 553,600 | ▲ | 0.25% |
| 2024-03-07 | 5588 | ファーストＡ | 43,800 | 0.83% | 3,130 | 3,300 | 3,050 | 3,250 | 311,200 | ▼ | -0.16% |
| 2024-03-11 | 5588 | ファーストＡ | 38,000 | 0.72% | 2,704 | 3,060 | 2,630 | 2,973 | 427,800 | ▼ | -0.1% |
| 2024-03-12 | 5588 | ファーストＡ | 43,800 | 0.83% | 2,849 | 3,265 | 2,756 | 3,175 | 321,400 | ▲ | 0.1% |
| 2024-03-13 | 5588 | ファーストＡ | 39,600 | 0.75% | 3,275 | 3,305 | 3,060 | 3,090 | 165,200 | ▼ | -0.07% |
| 2024-03-15 | 5588 | ファーストＡ | 34,700 | 0.65% | 2,800 | 2,929 | 2,750 | 2,881 | 119,200 | ▼ | -0.09% |
| 2024-03-19 | 5588 | ファーストＡ | 30,400 | 0.57% | 2,905 | 2,905 | 2,654 | 2,721 | 183,400 | ▼ | -0.08% |
| 2024-03-22 | 5588 | ファーストＡ | 36,000 | 0.67% | 3,200 | 3,220 | 2,964 | 3,025 | 226,700 | ▲ | 0.1% |
| 2024-03-25 | 5588 | ファーストＡ | 23,800 | 0.44% | 3,025 | 3,400 | 2,980 | 3,200 | 254,400 | ▼ | -0.23% |
| 2024-04-02 | 5588 | ファーストＡ | 26,800 | 0.50% | 2,861 | 2,936 | 2,765 | 2,815 | 78,100 | ▲ | 0.17% |
| 2024-04-03 | 5588 | ファーストＡ | 37,400 | 0.70% | 2,777 | 2,834 | 2,707 | 2,708 | 82,900 | ▲ | 0.19% |
| 2024-04-04 | 5588 | ファーストＡ | 34,200 | 0.64% | 2,750 | 2,869 | 2,732 | 2,804 | 50,100 | ▼ | -0.05% |
| 2024-04-05 | 5588 | ファーストＡ | 31,200 | 0.58% | 2,715 | 2,794 | 2,666 | 2,710 | 38,600 | ▼ | -0.06% |
| 2024-04-09 | 5588 | ファーストＡ | 17,900 | 0.33% | 2,693 | 2,876 | 2,693 | 2,814 | 62,200 | ▼ | -0.24% |
| 2024-05-21 | 5588 | ファーストＡ | 65,000 | 0.60% | 1,314 | 1,329 | 1,196 | 1,196 | 229,900 | ▲ | 0.13% |
| 2024-05-22 | 5588 | ファーストＡ | 91,500 | 0.85% | 1,197 | 1,220 | 1,151 | 1,201 | 228,400 | ▲ | 0.25% |
| 2024-05-23 | 5588 | ファーストＡ | 96,700 | 0.90% | 1,220 | 1,222 | 1,090 | 1,096 | 318,600 | ▲ | 0.05% |
| 2024-05-24 | 5588 | ファーストＡ | 92,200 | 0.85% | 1,068 | 1,101 | 1,044 | 1,084 | 116,400 | ▼ | -0.05% |
| 2024-05-30 | 5588 | ファーストＡ | 83,100 | 0.77% | 1,050 | 1,086 | 1,030 | 1,035 | 86,900 | ▼ | -0.07% |
| 2024-06-04 | 5588 | ファーストＡ | 74,200 | 0.69% | 1,024 | 1,062 | 1,009 | 1,048 | 103,300 | ▼ | -0.08% |
| 2024-06-07 | 5588 | ファーストＡ | 62,200 | 0.57% | 1,001 | 1,046 | 1,001 | 1,019 | 60,400 | ▼ | -0.12% |
| 2024-06-13 | 5588 | ファーストＡ | 43,500 | 0.40% | 1,005 | 1,010 | 967 | 974 | 122,900 | ▼ | -0.16% |
| 2024-10-28 | 5588 | ファーストＡ | 54,500 | 0.50% | 1,077 | 1,111 | 1,077 | 1,109 | 19,100 | ▲ | 0.09% |
| 2024-11-08 | 5588 | ファーストＡ | 65,300 | 0.60% | 1,338 | 1,345 | 1,286 | 1,297 | 70,600 | ▲ | 0.09% |
| 2024-11-11 | 5588 | ファーストＡ | 82,700 | 0.76% | 1,380 | 1,395 | 1,360 | 1,388 | 145,000 | ▲ | 0.16% |
| 2024-11-18 | 5588 | ファーストＡ | 74,600 | 0.68% | 1,390 | 1,514 | 1,381 | 1,512 | 70,600 | ▼ | -0.07% |
| 2024-12-03 | 5588 | ファーストＡ | 65,000 | 0.59% | 1,617 | 1,621 | 1,518 | 1,518 | 107,600 | ▼ | -0.09% |
| 2024-12-23 | 5588 | ファーストＡ | 53,200 | 0.48% | 1,471 | 1,525 | 1,471 | 1,492 | 35,200 | ▼ | -0.1% |
| 2025-01-06 | 5588 | ファーストＡ | 61,600 | 0.56% | 1,941 | 1,941 | 1,732 | 1,732 | 160,300 | ▲ | 0.08% |
| 2025-01-07 | 5588 | ファーストＡ | 66,000 | 0.60% | 1,798 | 1,864 | 1,733 | 1,797 | 117,900 | ▲ | 0.03% |
| 2025-01-09 | 5588 | ファーストＡ | 64,400 | 0.59% | 1,850 | 1,861 | 1,782 | 1,782 | 47,100 | ▼ | -0.01% |
| 2025-01-21 | 5588 | ファーストＡ | 50,900 | 0.46% | 1,665 | 1,707 | 1,611 | 1,636 | 59,600 | ▼ | -0.12% |
| 2024-10-08 | 5590 | ネットスタズ | 92,900 | 0.55% | 1,220 | 1,225 | 1,133 | 1,154 | 158,500 | ▲ | 0.08% |
| 2024-10-22 | 5590 | ネットスタズ | 102,400 | 0.61% | 1,133 | 1,150 | 1,089 | 1,121 | 159,600 | ▲ | 0.05% |
| 2024-10-24 | 5590 | ネットスタズ | 96,100 | 0.57% | 1,045 | 1,060 | 972 | 1,034 | 268,400 | ▼ | -0.04% |
| 2024-10-25 | 5590 | ネットスタズ | 107,600 | 0.64% | 1,034 | 1,040 | 1,006 | 1,011 | 136,300 | ▲ | 0.07% |
| 2024-10-28 | 5590 | ネットスタズ | 90,900 | 0.54% | 1,005 | 1,032 | 1,005 | 1,027 | 122,000 | ▼ | -0.09% |
| 2024-10-29 | 5590 | ネットスタズ | 79,800 | 0.47% | 1,012 | 1,030 | 1,011 | 1,013 | 53,300 | ▼ | -0.07% |
| 2024-03-19 | 5591 | アヴィレン | 34,300 | 0.56% | 2,856 | 2,984 | 2,800 | 2,930 | 229,600 | ▲ | 0.12% |
| 2024-03-21 | 5591 | アヴィレン | 40,800 | 0.67% | 3,100 | 3,145 | 2,850 | 2,870 | 319,400 | ▲ | 0.1% |
| 2024-03-22 | 5591 | アヴィレン | 45,300 | 0.74% | 2,860 | 2,917 | 2,804 | 2,826 | 125,800 | ▲ | 0.06% |
| 2024-03-27 | 5591 | アヴィレン | 40,900 | 0.67% | 2,755 | 2,771 | 2,682 | 2,700 | 103,600 | ▼ | -0.06% |
| 2024-04-02 | 5591 | アヴィレン | 35,200 | 0.58% | 2,609 | 2,625 | 2,510 | 2,510 | 139,200 | ▼ | -0.09% |
| 2024-04-03 | 5591 | アヴィレン | 26,800 | 0.44% | 2,444 | 2,462 | 2,323 | 2,398 | 156,700 | ▼ | -0.13% |
| 2024-04-11 | 5591 | アヴィレン | 32,900 | 0.54% | 2,260 | 2,384 | 2,242 | 2,243 | 177,300 | ▲ | 0.07% |
| 2024-04-12 | 5591 | アヴィレン | 29,300 | 0.48% | 2,225 | 2,225 | 2,156 | 2,158 | 134,300 | ▼ | -0.06% |
| 2024-04-15 | 5591 | アヴィレン | 35,500 | 0.58% | 2,081 | 2,126 | 2,078 | 2,082 | 102,800 | ▲ | 0.09% |
| 2024-04-16 | 5591 | アヴィレン | 37,600 | 0.62% | 2,051 | 2,092 | 2,035 | 2,051 | 56,100 | ▲ | 0.04% |
| 2024-04-22 | 5591 | アヴィレン | 46,500 | 0.76% | 2,016 | 2,171 | 2,010 | 2,142 | 128,400 | ▲ | 0.14% |
| 2024-04-23 | 5591 | アヴィレン | 56,600 | 0.93% | 2,278 | 2,278 | 2,174 | 2,212 | 143,500 | ▲ | 0.17% |
| 2024-05-08 | 5591 | アヴィレン | 54,400 | 0.89% | 2,125 | 2,201 | 2,108 | 2,185 | 61,100 | ▼ | -0.04% |
| 2024-05-22 | 5591 | アヴィレン | 48,300 | 0.79% | 2,201 | 2,202 | 2,139 | 2,149 | 23,800 | ▼ | -0.09% |
| 2024-06-03 | 5591 | アヴィレン | 41,700 | 0.68% | 2,055 | 2,131 | 2,055 | 2,112 | 36,600 | ▼ | -0.1% |
| 2024-06-10 | 5591 | アヴィレン | 35,400 | 0.58% | 2,024 | 2,065 | 2,006 | 2,051 | 21,500 | ▼ | -0.1% |
| 2024-06-11 | 5591 | アヴィレン | 45,400 | 0.75% | 2,043 | 2,044 | 1,980 | 2,006 | 59,000 | ▲ | 0.17% |
| 2024-06-13 | 5591 | アヴィレン | 49,600 | 0.81% | 1,980 | 1,980 | 1,820 | 1,923 | 135,900 | ▲ | 0.06% |
| 2024-06-14 | 5591 | アヴィレン | 47,600 | 0.78% | 1,883 | 1,930 | 1,850 | 1,882 | 54,100 | ▼ | -0.03% |
| 2024-06-18 | 5591 | アヴィレン | 40,800 | 0.67% | 1,735 | 1,735 | 1,637 | 1,678 | 117,900 | ▼ | -0.1% |
| 2024-06-19 | 5591 | アヴィレン | 34,600 | 0.57% | 1,670 | 1,678 | 1,581 | 1,582 | 131,200 | ▼ | -0.1% |
| 2024-06-21 | 5591 | アヴィレン | 28,900 | 0.47% | 1,594 | 1,788 | 1,594 | 1,623 | 90,300 | ▼ | -0.09% |
| 2024-07-30 | 5591 | アヴィレン | 38,700 | 0.63% | 1,540 | 1,540 | 1,462 | 1,491 | 48,900 | ▲ | 0.21% |
| 2024-07-31 | 5591 | アヴィレン | 43,100 | 0.71% | 1,478 | 1,509 | 1,453 | 1,481 | 33,000 | ▲ | 0.07% |
| 2024-08-01 | 5591 | アヴィレン | 37,100 | 0.61% | 1,453 | 1,456 | 1,378 | 1,381 | 56,600 | ▼ | -0.09% |
| 2024-08-02 | 5591 | アヴィレン | 29,400 | 0.48% | 1,301 | 1,339 | 1,252 | 1,252 | 74,200 | ▼ | -0.13% |
| 2024-11-25 | 5591 | アヴィレン | 33,000 | 0.54% | 1,099 | 1,136 | 1,076 | 1,105 | 93,400 | ▲ | 0.23% |
| 2024-11-26 | 5591 | アヴィレン | 44,000 | 0.72% | 1,106 | 1,106 | 1,051 | 1,079 | 64,500 | ▲ | 0.17% |
| 2024-11-27 | 5591 | アヴィレン | 49,300 | 0.80% | 1,082 | 1,082 | 987 | 1,001 | 118,100 | ▲ | 0.08% |
| 2024-12-04 | 5591 | アヴィレン | 46,500 | 0.76% | 965 | 977 | 945 | 945 | 42,600 | ▼ | -0.04% |
| 2024-12-06 | 5591 | アヴィレン | 42,300 | 0.69% | 917 | 942 | 910 | 942 | 37,100 | ▼ | -0.07% |
| 2024-12-11 | 5591 | アヴィレン | 36,400 | 0.59% | 930 | 944 | 919 | 921 | 31,700 | ▼ | -0.09% |
| 2024-12-18 | 5591 | アヴィレン | 29,900 | 0.48% | 872 | 896 | 860 | 880 | 39,400 | ▼ | -0.1% |
| 2025-02-14 | 5591 | アヴィレン | 36,300 | 0.59% | 1,303 | 1,330 | 1,251 | 1,252 | 113,400 | ▲ | 0.18% |
| 2025-02-18 | 5591 | アヴィレン | 29,400 | 0.48% | 1,170 | 1,212 | 1,120 | 1,145 | 104,400 | ▼ | -0.1% |
| 2025-02-28 | 5591 | アヴィレン | 32,600 | 0.53% | 1,130 | 1,136 | 1,102 | 1,124 | 51,000 | ▲ | 0.05% |
| 2025-03-04 | 5591 | アヴィレン | 28,500 | 0.46% | 1,105 | 1,105 | 1,055 | 1,094 | 64,600 | ▼ | -0.07% |
| 2024-03-01 | 5595 | ＱＰＳ研究所 | 1,144,300 | 3.14% | 3,105 | 3,220 | 2,736 | 2,795 | 6,622,200 | ▲ | 0.16% |
| 2024-03-06 | 5595 | ＱＰＳ研究所 | 917,600 | 2.52% | 3,700 | 4,440 | 3,670 | 3,930 | 9,939,000 | ▼ | -0.62% |
| 2024-03-07 | 5595 | ＱＰＳ研究所 | 842,000 | 2.31% | 4,170 | 4,170 | 3,855 | 4,005 | 4,113,000 | ▼ | -0.2% |
| 2024-03-08 | 5595 | ＱＰＳ研究所 | 758,100 | 2.08% | 3,935 | 3,995 | 3,580 | 3,695 | 2,826,000 | ▼ | -0.23% |
| 2024-03-11 | 5595 | ＱＰＳ研究所 | 647,400 | 1.78% | 3,305 | 3,540 | 3,300 | 3,395 | 2,757,900 | ▼ | -0.3% |
| 2024-03-12 | 5595 | ＱＰＳ研究所 | 682,600 | 1.87% | 3,320 | 3,635 | 3,265 | 3,540 | 3,063,900 | ▲ | 0.09% |
| 2024-03-13 | 5595 | ＱＰＳ研究所 | 777,500 | 2.13% | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | ▲ | 0.25% |
| 2024-03-14 | 5595 | ＱＰＳ研究所 | 712,000 | 1.95% | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | ▼ | -0.17% |
| 2024-03-18 | 5595 | ＱＰＳ研究所 | 653,700 | 1.79% | 3,695 | 3,925 | 3,630 | 3,875 | 4,838,500 | ▼ | -0.15% |
| 2024-03-19 | 5595 | ＱＰＳ研究所 | 673,800 | 1.85% | 3,915 | 3,970 | 3,735 | 3,920 | 3,625,400 | ▲ | 0.06% |
| 2024-03-21 | 5595 | ＱＰＳ研究所 | 641,800 | 1.76% | 4,050 | 4,620 | 3,955 | 4,535 | 15,768,900 | ▼ | -0.09% |
| 2024-03-25 | 5595 | ＱＰＳ研究所 | 614,200 | 1.69% | 4,500 | 4,840 | 4,355 | 4,840 | 8,389,700 | ▼ | -0.07% |
| 2024-03-29 | 5595 | ＱＰＳ研究所 | 757,200 | 2.08% | 4,295 | 4,425 | 4,205 | 4,220 | 2,541,600 | ▲ | 0.39% |
| 2024-04-01 | 5595 | ＱＰＳ研究所 | 825,800 | 2.27% | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | ▲ | 0.18% |
| 2024-04-02 | 5595 | ＱＰＳ研究所 | 1,102,000 | 3.03% | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | ▲ | 0.75% |
| 2024-04-03 | 5595 | ＱＰＳ研究所 | 1,159,800 | 3.19% | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | ▲ | 0.16% |
| 2024-04-04 | 5595 | ＱＰＳ研究所 | 1,061,100 | 2.92% | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | ▼ | -0.27% |
| 2024-04-05 | 5595 | ＱＰＳ研究所 | 1,219,600 | 3.35% | 3,080 | 3,235 | 2,972 | 3,150 | 4,291,500 | ▲ | 0.43% |
| 2024-04-08 | 5595 | ＱＰＳ研究所 | 1,148,100 | 3.15% | 3,640 | 3,850 | 3,505 | 3,815 | 7,977,500 | ▼ | -0.2% |
| 2024-04-10 | 5595 | ＱＰＳ研究所 | 1,218,900 | 3.35% | 3,570 | 4,000 | 3,505 | 3,840 | 9,912,800 | ▲ | 0.2% |
| 2024-04-11 | 5595 | ＱＰＳ研究所 | 1,244,500 | 3.42% | 3,740 | 3,895 | 3,665 | 3,695 | 3,547,900 | ▲ | 0.06% |
| 2024-04-12 | 5595 | ＱＰＳ研究所 | 1,370,300 | 3.77% | 3,670 | 3,815 | 3,560 | 3,740 | 2,653,900 | ▲ | 0.35% |
| 2024-04-15 | 5595 | ＱＰＳ研究所 | 1,344,100 | 3.69% | 4,300 | 4,440 | 4,065 | 4,440 | 5,966,400 | ▼ | -0.08% |
| 2024-04-16 | 5595 | ＱＰＳ研究所 | 1,725,000 | 4.74% | 4,380 | 4,650 | 3,740 | 3,815 | 12,578,300 | ▲ | 1.05% |
| 2024-04-18 | 5595 | ＱＰＳ研究所 | 1,758,100 | 4.83% | 3,635 | 3,765 | 3,565 | 3,670 | 2,475,100 | ▲ | 0.08% |
| 2024-04-22 | 5595 | ＱＰＳ研究所 | 1,816,700 | 4.99% | 3,645 | 3,685 | 3,530 | 3,535 | 1,769,100 | ▲ | 0.16% |
| 2024-04-23 | 5595 | ＱＰＳ研究所 | 1,871,700 | 5.15% | 3,530 | 3,600 | 3,275 | 3,370 | 2,715,200 | ▲ | 0.16% |
| 2024-04-24 | 5595 | ＱＰＳ研究所 | 1,825,700 | 5.02% | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | ▼ | -0.13% |
| 2024-04-26 | 5595 | ＱＰＳ研究所 | 1,873,500 | 5.15% | 3,460 | 3,530 | 3,360 | 3,500 | 3,573,800 | ▲ | 0.13% |
| 2024-05-01 | 5595 | ＱＰＳ研究所 | 1,793,200 | 4.93% | 3,395 | 3,650 | 3,370 | 3,585 | 3,486,000 | ▼ | -0.22% |
| 2024-05-02 | 5595 | ＱＰＳ研究所 | 2,002,200 | 5.50% | 3,525 | 3,530 | 3,400 | 3,440 | 1,486,100 | ▲ | 0.57% |
| 2024-05-08 | 5595 | ＱＰＳ研究所 | 1,962,700 | 5.40% | 3,400 | 3,400 | 3,255 | 3,320 | 1,262,900 | ▼ | -0.09% |
| 2024-05-09 | 5595 | ＱＰＳ研究所 | 1,932,800 | 5.31% | 3,260 | 3,315 | 3,225 | 3,245 | 721,600 | ▼ | -0.09% |
| 2024-05-10 | 5595 | ＱＰＳ研究所 | 1,887,200 | 5.19% | 3,225 | 3,380 | 3,205 | 3,375 | 1,043,000 | ▼ | -0.11% |
| 2024-05-13 | 5595 | ＱＰＳ研究所 | 1,899,500 | 5.22% | 3,330 | 3,345 | 3,245 | 3,265 | 694,700 | ▲ | 0.02% |
| 2024-05-14 | 5595 | ＱＰＳ研究所 | 1,859,900 | 5.11% | 3,260 | 3,290 | 3,225 | 3,230 | 474,200 | ▼ | -0.1% |
| 2024-05-15 | 5595 | ＱＰＳ研究所 | 1,823,900 | 5.01% | 3,230 | 3,240 | 3,085 | 3,095 | 979,200 | ▼ | -0.1% |
| 2024-05-16 | 5595 | ＱＰＳ研究所 | 1,689,500 | 4.64% | 3,005 | 3,140 | 2,995 | 3,125 | 1,097,200 | ▼ | -0.37% |
| 2024-05-17 | 5595 | ＱＰＳ研究所 | 1,854,400 | 5.10% | 3,070 | 3,080 | 2,855 | 2,974 | 3,284,100 | ▲ | 0.46% |
| 2024-05-20 | 5595 | ＱＰＳ研究所 | 1,778,800 | 4.89% | 3,075 | 3,420 | 3,065 | 3,175 | 4,069,000 | ▼ | -0.2% |
| 2024-05-21 | 5595 | ＱＰＳ研究所 | 1,724,600 | 4.74% | 3,595 | 3,760 | 3,250 | 3,250 | 4,892,100 | ▼ | -0.14% |
| 2024-05-23 | 5595 | ＱＰＳ研究所 | 1,695,523 | 4.66% | 3,095 | 3,130 | 3,045 | 3,085 | 789,200 | ▼ | -0.08% |
| 2024-05-24 | 5595 | ＱＰＳ研究所 | 1,839,437 | 5.06% | 3,030 | 3,065 | 2,986 | 3,030 | 985,200 | ▲ | 0.39% |
| 2024-05-27 | 5595 | ＱＰＳ研究所 | 1,809,840 | 4.98% | 3,000 | 3,130 | 2,987 | 3,030 | 1,023,800 | ▼ | -0.07% |
| 2024-05-31 | 5595 | ＱＰＳ研究所 | 1,717,874 | 4.72% | 3,000 | 3,220 | 2,973 | 3,185 | 1,905,600 | ▼ | -0.26% |
| 2024-06-03 | 5595 | ＱＰＳ研究所 | 1,691,091 | 4.65% | 3,000 | 3,060 | 2,980 | 2,980 | 3,180,300 | ▼ | -0.06% |
| 2024-06-04 | 5595 | ＱＰＳ研究所 | 2,087,291 | 5.74% | 2,952 | 2,983 | 2,815 | 2,970 | 3,533,800 | ▲ | 1.08% |
| 2024-06-06 | 5595 | ＱＰＳ研究所 | 1,954,091 | 5.37% | 2,661 | 2,663 | 2,286 | 2,452 | 7,701,000 | ▼ | -0.37% |
| 2024-06-07 | 5595 | ＱＰＳ研究所 | 1,840,491 | 5.06% | 2,343 | 2,475 | 2,325 | 2,443 | 3,587,500 | ▼ | -0.31% |
| 2024-06-10 | 5595 | ＱＰＳ研究所 | 1,663,891 | 4.57% | 2,395 | 2,589 | 2,391 | 2,539 | 3,086,800 | ▼ | -0.48% |
| 2024-06-11 | 5595 | ＱＰＳ研究所 | 1,678,991 | 4.62% | 2,551 | 2,619 | 2,485 | 2,485 | 2,077,200 | ▲ | 0.04% |
| 2024-06-12 | 5595 | ＱＰＳ研究所 | 1,653,691 | 4.55% | 2,460 | 2,555 | 2,437 | 2,505 | 1,557,700 | ▼ | -0.07% |
| 2024-06-13 | 5595 | ＱＰＳ研究所 | 1,692,091 | 4.65% | 2,498 | 2,530 | 2,387 | 2,399 | 1,292,100 | ▲ | 0.1% |
| 2024-06-14 | 5595 | ＱＰＳ研究所 | 1,671,291 | 4.59% | 2,378 | 2,425 | 2,355 | 2,417 | 924,200 | ▼ | -0.06% |
| 2024-06-17 | 5595 | ＱＰＳ研究所 | 1,619,591 | 4.45% | 2,373 | 2,386 | 2,311 | 2,330 | 813,000 | ▼ | -0.13% |
| 2024-06-18 | 5595 | ＱＰＳ研究所 | 1,591,891 | 4.38% | 2,353 | 2,420 | 2,333 | 2,337 | 710,500 | ▼ | -0.07% |
| 2024-06-19 | 5595 | ＱＰＳ研究所 | 1,536,891 | 4.22% | 2,352 | 2,360 | 2,273 | 2,304 | 929,100 | ▼ | -0.16% |
| 2024-06-20 | 5595 | ＱＰＳ研究所 | 1,508,691 | 4.15% | 2,300 | 2,417 | 2,282 | 2,297 | 970,000 | ▼ | -0.06% |
| 2024-06-21 | 5595 | ＱＰＳ研究所 | 1,444,791 | 3.97% | 2,281 | 2,318 | 2,240 | 2,306 | 1,014,000 | ▼ | -0.18% |
| 2024-06-24 | 5595 | ＱＰＳ研究所 | 1,411,191 | 3.88% | 2,285 | 2,386 | 2,230 | 2,335 | 982,900 | ▼ | -0.09% |
| 2024-06-25 | 5595 | ＱＰＳ研究所 | 1,497,591 | 4.12% | 2,335 | 2,520 | 2,308 | 2,406 | 2,558,700 | ▲ | 0.24% |
| 2024-06-28 | 5595 | ＱＰＳ研究所 | 1,711,691 | 4.71% | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | ▲ | 0.58% |
| 2024-07-01 | 5595 | ＱＰＳ研究所 | 1,650,991 | 4.54% | 2,600 | 2,653 | 2,521 | 2,603 | 2,063,200 | ▼ | -0.16% |
| 2024-07-02 | 5595 | ＱＰＳ研究所 | 1,627,691 | 4.47% | 2,600 | 2,608 | 2,468 | 2,478 | 1,136,700 | ▼ | -0.07% |
| 2024-07-10 | 5595 | ＱＰＳ研究所 | 1,640,791 | 4.51% | 2,330 | 2,341 | 2,270 | 2,308 | 698,500 | ▲ | 0.04% |
| 2024-07-11 | 5595 | ＱＰＳ研究所 | 1,617,291 | 4.45% | 2,333 | 2,376 | 2,255 | 2,367 | 1,054,100 | ▼ | -0.05% |
| 2024-07-12 | 5595 | ＱＰＳ研究所 | 1,832,191 | 5.04% | 2,358 | 2,514 | 2,325 | 2,461 | 2,291,700 | ▲ | 0.58% |
| 2024-07-16 | 5595 | ＱＰＳ研究所 | 1,808,091 | 4.97% | 2,211 | 2,345 | 2,155 | 2,212 | 4,644,700 | ▼ | -0.07% |
| 2024-07-17 | 5595 | ＱＰＳ研究所 | 1,656,891 | 4.55% | 2,162 | 2,235 | 2,050 | 2,153 | 2,852,900 | ▼ | -0.41% |
| 2024-07-18 | 5595 | ＱＰＳ研究所 | 1,524,791 | 4.19% | 2,103 | 2,134 | 2,042 | 2,086 | 1,687,000 | ▼ | -0.35% |
| 2024-07-19 | 5595 | ＱＰＳ研究所 | 1,422,391 | 3.91% | 2,100 | 2,184 | 2,095 | 2,127 | 1,336,400 | ▼ | -0.28% |
| 2024-07-22 | 5595 | ＱＰＳ研究所 | 1,396,391 | 3.80% | 2,111 | 2,112 | 1,935 | 1,940 | 1,879,300 | ▼ | -0.11% |
| 2024-07-24 | 5595 | ＱＰＳ研究所 | 1,330,791 | 3.62% | 1,817 | 1,842 | 1,751 | 1,773 | 2,099,400 | ▼ | -0.17% |
| 2024-07-25 | 5595 | ＱＰＳ研究所 | 1,017,391 | 2.77% | 1,730 | 1,766 | 1,635 | 1,643 | 1,896,600 | ▼ | -0.85% |
| 2024-07-26 | 5595 | ＱＰＳ研究所 | 951,591 | 2.59% | 1,643 | 1,673 | 1,570 | 1,624 | 1,128,200 | ▼ | -0.18% |
| 2024-07-29 | 5595 | ＱＰＳ研究所 | 992,991 | 2.70% | 1,605 | 1,759 | 1,605 | 1,641 | 1,494,400 | ▲ | 0.11% |
| 2024-07-31 | 5595 | ＱＰＳ研究所 | 944,191 | 2.57% | 1,623 | 1,693 | 1,592 | 1,640 | 1,045,800 | ▼ | -0.13% |
| 2024-08-02 | 5595 | ＱＰＳ研究所 | 814,291 | 2.21% | 1,431 | 1,530 | 1,425 | 1,467 | 1,203,500 | ▼ | -0.35% |
| 2024-08-05 | 5595 | ＱＰＳ研究所 | 784,991 | 2.13% | 1,317 | 1,355 | 1,167 | 1,167 | 2,031,700 | ▼ | -0.08% |
| 2024-08-07 | 5595 | ＱＰＳ研究所 | 813,091 | 2.21% | 1,265 | 1,400 | 1,265 | 1,331 | 1,267,300 | ▲ | 0.08% |
| 2024-08-08 | 5595 | ＱＰＳ研究所 | 959,491 | 2.61% | 1,338 | 1,420 | 1,310 | 1,374 | 916,800 | ▲ | 0.39% |
| 2024-08-09 | 5595 | ＱＰＳ研究所 | 992,591 | 2.70% | 1,458 | 1,470 | 1,325 | 1,363 | 781,100 | ▲ | 0.09% |
| 2024-08-14 | 5595 | ＱＰＳ研究所 | 1,126,091 | 3.06% | 1,534 | 1,680 | 1,497 | 1,522 | 2,681,300 | ▲ | 0.35% |
| 2024-08-15 | 5595 | ＱＰＳ研究所 | 1,142,491 | 3.11% | 1,518 | 1,575 | 1,491 | 1,527 | 1,089,200 | ▲ | 0.04% |
| 2024-08-16 | 5595 | ＱＰＳ研究所 | 1,289,191 | 3.51% | 1,600 | 1,633 | 1,536 | 1,591 | 1,976,400 | ▲ | 0.39% |
| 2024-08-19 | 5595 | ＱＰＳ研究所 | 1,325,091 | 3.60% | 1,650 | 1,678 | 1,557 | 1,566 | 2,880,200 | ▲ | 0.09% |
| 2024-08-20 | 5595 | ＱＰＳ研究所 | 1,315,791 | 3.58% | 1,594 | 1,664 | 1,553 | 1,619 | 2,859,500 | ▼ | -0.02% |
| 2024-08-21 | 5595 | ＱＰＳ研究所 | 1,364,791 | 3.69% | 1,620 | 1,620 | 1,523 | 1,525 | 1,696,400 | ▲ | 0.1% |
| 2024-08-23 | 5595 | ＱＰＳ研究所 | 1,369,091 | 3.70% | 1,483 | 1,535 | 1,460 | 1,498 | 1,100,600 | ▲ | 0.01% |
| 2024-09-03 | 5595 | ＱＰＳ研究所 | 1,574,188 | 4.26% | 1,719 | 1,736 | 1,620 | 1,695 | 6,201,900 | ▲ | 0.55% |
| 2024-09-04 | 5595 | ＱＰＳ研究所 | 1,784,888 | 4.83% | 1,615 | 1,615 | 1,521 | 1,590 | 3,650,800 | ▲ | 0.57% |
| 2024-09-05 | 5595 | ＱＰＳ研究所 | 1,753,388 | 4.75% | 1,577 | 1,625 | 1,512 | 1,518 | 2,076,700 | ▼ | -0.08% |
| 2024-09-09 | 5595 | ＱＰＳ研究所 | 1,698,388 | 4.60% | 1,373 | 1,542 | 1,366 | 1,526 | 1,971,900 | ▼ | -0.15% |
| 2024-09-10 | 5595 | ＱＰＳ研究所 | 1,653,188 | 4.47% | 1,527 | 1,606 | 1,506 | 1,543 | 1,432,300 | ▼ | -0.12% |
| 2024-09-11 | 5595 | ＱＰＳ研究所 | 1,574,788 | 4.26% | 1,534 | 1,585 | 1,512 | 1,544 | 1,194,100 | ▼ | -0.2% |
| 2024-09-12 | 5595 | ＱＰＳ研究所 | 1,616,988 | 4.38% | 1,314 | 1,348 | 1,226 | 1,275 | 6,050,600 | ▲ | 0.12% |
| 2024-09-13 | 5595 | ＱＰＳ研究所 | 1,635,388 | 4.43% | 1,260 | 1,320 | 1,212 | 1,221 | 2,796,500 | ▲ | 0.04% |
| 2024-09-17 | 5595 | ＱＰＳ研究所 | 1,614,188 | 4.37% | 1,222 | 1,263 | 1,188 | 1,206 | 1,349,300 | ▼ | -0.05% |
| 2024-09-18 | 5595 | ＱＰＳ研究所 | 1,554,188 | 4.21% | 1,217 | 1,269 | 1,204 | 1,230 | 1,144,800 | ▼ | -0.16% |
| 2024-09-19 | 5595 | ＱＰＳ研究所 | 1,605,688 | 4.35% | 1,269 | 1,530 | 1,252 | 1,473 | 8,302,700 | ▲ | 0.13% |
| 2024-09-20 | 5595 | ＱＰＳ研究所 | 1,585,488 | 4.29% | 1,474 | 1,486 | 1,425 | 1,466 | 2,484,300 | ▼ | -0.05% |
| 2024-09-24 | 5595 | ＱＰＳ研究所 | 1,600,788 | 4.32% | 1,590 | 1,659 | 1,525 | 1,534 | 5,317,400 | ▲ | 0.03% |
| 2024-09-27 | 5595 | ＱＰＳ研究所 | 1,643,788 | 4.44% | 1,804 | 2,151 | 1,785 | 2,151 | 18,888,500 | ▲ | 0.12% |
| 2024-10-01 | 5595 | ＱＰＳ研究所 | 1,752,188 | 4.73% | 1,845 | 1,984 | 1,807 | 1,838 | 9,608,700 | ▲ | 0.29% |
| 2024-10-02 | 5595 | ＱＰＳ研究所 | 1,723,188 | 4.65% | 1,769 | 1,799 | 1,708 | 1,710 | 3,101,700 | ▼ | -0.08% |
| 2024-10-03 | 5595 | ＱＰＳ研究所 | 1,747,088 | 4.72% | 1,753 | 1,778 | 1,668 | 1,668 | 3,176,800 | ▲ | 0.06% |
| 2024-10-09 | 5595 | ＱＰＳ研究所 | 1,727,888 | 4.66% | 1,590 | 1,614 | 1,527 | 1,545 | 1,057,300 | ▼ | -0.05% |
| 2024-10-24 | 5595 | ＱＰＳ研究所 | 1,525,388 | 4.11% | 1,440 | 1,575 | 1,395 | 1,560 | 2,209,200 | ▼ | -0.54% |
| 2024-10-25 | 5595 | ＱＰＳ研究所 | 1,185,888 | 3.20% | 1,520 | 1,635 | 1,511 | 1,543 | 3,566,200 | ▼ | -0.91% |
| 2024-10-28 | 5595 | ＱＰＳ研究所 | 1,100,088 | 2.96% | 1,544 | 1,613 | 1,534 | 1,593 | 1,562,600 | ▼ | -0.24% |
| 2024-10-29 | 5595 | ＱＰＳ研究所 | 1,009,488 | 2.72% | 1,601 | 1,656 | 1,585 | 1,604 | 1,732,000 | ▼ | -0.23% |
| 2024-10-30 | 5595 | ＱＰＳ研究所 | 675,388 | 1.82% | 1,600 | 1,649 | 1,597 | 1,649 | 2,073,100 | ▼ | -0.9% |
| 2024-10-31 | 5595 | ＱＰＳ研究所 | 600,888 | 1.62% | 1,636 | 1,702 | 1,632 | 1,638 | 1,546,600 | ▼ | -0.19% |
| 2024-11-01 | 5595 | ＱＰＳ研究所 | 439,488 | 1.18% | 1,601 | 1,625 | 1,581 | 1,595 | 1,024,600 | ▼ | -0.44% |
| 2024-11-05 | 5595 | ＱＰＳ研究所 | 398,488 | 1.07% | 1,600 | 1,660 | 1,550 | 1,594 | 845,600 | ▼ | -0.1% |
| 2024-11-06 | 5595 | ＱＰＳ研究所 | 302,088 | 0.81% | 1,579 | 1,605 | 1,540 | 1,581 | 917,700 | ▼ | -0.26% |
| 2024-11-07 | 5595 | ＱＰＳ研究所 | 174,388 | 0.47% | 1,596 | 1,618 | 1,559 | 1,562 | 992,300 | ▼ | -0.34% |
| 2024-11-13 | 5595 | ＱＰＳ研究所 | 231,788 | 0.62% | 1,595 | 1,610 | 1,542 | 1,559 | 973,500 | ▲ | 0.62% |
| 2024-11-15 | 5595 | ＱＰＳ研究所 | 282,788 | 0.76% | 1,516 | 1,551 | 1,504 | 1,505 | 580,400 | ▲ | 0.14% |
| 2024-11-18 | 5595 | ＱＰＳ研究所 | 321,488 | 0.86% | 1,482 | 1,492 | 1,444 | 1,461 | 698,400 | ▲ | 0.09% |
| 2024-11-19 | 5595 | ＱＰＳ研究所 | 371,988 | 1.00% | 1,471 | 1,494 | 1,445 | 1,468 | 576,800 | ▲ | 0.14% |
| 2024-11-20 | 5595 | ＱＰＳ研究所 | 320,888 | 0.86% | 1,463 | 1,537 | 1,462 | 1,503 | 869,300 | ▼ | -0.14% |
| 2024-11-21 | 5595 | ＱＰＳ研究所 | 264,088 | 0.70% | 1,488 | 1,565 | 1,483 | 1,565 | 972,800 | ▼ | -0.16% |
| 2024-11-22 | 5595 | ＱＰＳ研究所 | 325,888 | 0.87% | 1,565 | 1,570 | 1,504 | 1,529 | 741,100 | ▲ | 0.17% |
| 2024-11-26 | 5595 | ＱＰＳ研究所 | 391,688 | 1.05% | 1,500 | 1,505 | 1,406 | 1,422 | 993,500 | ▲ | 0.18% |
| 2024-11-29 | 5595 | ＱＰＳ研究所 | 1,029,688 | 2.76% | 1,345 | 1,571 | 1,320 | 1,570 | 8,581,300 | ▲ | 1.7% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 1,514,988 | 4.07% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 1.31% |
| 2024-12-03 | 5595 | ＱＰＳ研究所 | 1,664,488 | 4.47% | 1,399 | 1,417 | 1,327 | 1,335 | 2,709,900 | ▲ | 0.39% |
| 2024-12-04 | 5595 | ＱＰＳ研究所 | 1,637,088 | 4.39% | 1,312 | 1,333 | 1,281 | 1,307 | 1,698,600 | ▼ | -0.08% |
| 2024-12-06 | 5595 | ＱＰＳ研究所 | 1,571,888 | 4.22% | 1,267 | 1,350 | 1,255 | 1,293 | 1,838,400 | ▼ | -0.16% |
| 2024-12-10 | 5595 | ＱＰＳ研究所 | 1,540,888 | 4.14% | 1,229 | 1,245 | 1,217 | 1,227 | 764,300 | ▼ | -0.08% |
| 2024-12-13 | 5595 | ＱＰＳ研究所 | 1,519,988 | 4.08% | 1,200 | 1,200 | 1,125 | 1,132 | 1,752,900 | ▼ | -0.05% |
| 2024-12-16 | 5595 | ＱＰＳ研究所 | 1,544,688 | 4.15% | 1,110 | 1,165 | 1,104 | 1,139 | 1,204,300 | ▲ | 0.07% |
| 2024-12-17 | 5595 | ＱＰＳ研究所 | 1,580,588 | 4.24% | 1,138 | 1,152 | 1,120 | 1,126 | 678,400 | ▲ | 0.08% |
| 2024-12-18 | 5595 | ＱＰＳ研究所 | 1,621,888 | 4.35% | 1,149 | 1,184 | 1,106 | 1,108 | 1,480,100 | ▲ | 0.1% |
| 2024-12-23 | 5595 | ＱＰＳ研究所 | 1,538,588 | 4.13% | 1,101 | 1,112 | 1,058 | 1,077 | 1,119,200 | ▼ | -0.21% |
| 2024-12-24 | 5595 | ＱＰＳ研究所 | 1,448,488 | 3.89% | 1,066 | 1,075 | 1,044 | 1,044 | 1,013,900 | ▼ | -0.23% |
| 2024-12-25 | 5595 | ＱＰＳ研究所 | 1,394,588 | 3.74% | 1,048 | 1,066 | 1,034 | 1,045 | 736,000 | ▼ | -0.14% |
| 2024-12-27 | 5595 | ＱＰＳ研究所 | 1,442,388 | 3.87% | 1,050 | 1,092 | 1,050 | 1,076 | 834,200 | ▲ | 0.12% |
| 2024-12-30 | 5595 | ＱＰＳ研究所 | 1,468,888 | 3.94% | 1,089 | 1,108 | 1,070 | 1,108 | 574,300 | ▲ | 0.06% |
| 2025-01-06 | 5595 | ＱＰＳ研究所 | 1,599,488 | 4.29% | 1,138 | 1,155 | 1,109 | 1,135 | 1,030,100 | ▲ | 0.35% |
| 2025-01-07 | 5595 | ＱＰＳ研究所 | 1,629,288 | 4.37% | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 | ▲ | 0.08% |
| 2025-01-08 | 5595 | ＱＰＳ研究所 | 1,656,888 | 4.45% | 1,141 | 1,217 | 1,110 | 1,184 | 2,239,000 | ▲ | 0.08% |
| 2025-01-09 | 5595 | ＱＰＳ研究所 | 1,699,988 | 4.56% | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | ▲ | 0.1% |
| 2025-01-15 | 5595 | ＱＰＳ研究所 | 1,743,688 | 4.68% | 970 | 1,018 | 961 | 966 | 3,228,100 | ▲ | 0.12% |
| 2025-01-16 | 5595 | ＱＰＳ研究所 | 1,683,088 | 4.52% | 969 | 980 | 888 | 894 | 1,967,700 | ▼ | -0.16% |
| 2025-01-17 | 5595 | ＱＰＳ研究所 | 1,575,988 | 4.23% | 857 | 878 | 833 | 853 | 2,045,400 | ▼ | -0.28% |
| 2025-01-20 | 5595 | ＱＰＳ研究所 | 1,534,888 | 4.12% | 861 | 885 | 833 | 859 | 1,001,700 | ▼ | -0.11% |
| 2025-01-21 | 5595 | ＱＰＳ研究所 | 1,494,088 | 3.93% | 859 | 868 | 840 | 843 | 669,400 | ▼ | -0.18% |
| 2025-01-22 | 5595 | ＱＰＳ研究所 | 1,412,488 | 3.72% | 858 | 955 | 857 | 940 | 2,984,500 | ▼ | -0.2% |
| 2025-01-23 | 5595 | ＱＰＳ研究所 | 1,502,688 | 3.96% | 925 | 925 | 876 | 883 | 1,140,800 | ▲ | 0.23% |
| 2025-01-24 | 5595 | ＱＰＳ研究所 | 1,466,688 | 3.86% | 886 | 970 | 879 | 948 | 1,688,400 | ▼ | -0.1% |
| 2025-01-29 | 5595 | ＱＰＳ研究所 | 1,433,088 | 3.77% | 910 | 922 | 902 | 917 | 347,500 | ▼ | -0.08% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 1,385,288 | 3.65% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.12% |
| 2025-02-05 | 5595 | ＱＰＳ研究所 | 1,385,288 | 3.65% | 926 | 937 | 893 | 905 | 673,100 | ▼ | -0.12% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 1,181,388 | 3.11% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.54% |
| 2025-02-06 | 5595 | ＱＰＳ研究所 | 1,181,388 | 3.11% | 905 | 1,055 | 902 | 1,055 | 4,148,200 | ▼ | -0.54% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 1,242,088 | 3.27% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▲ | 0.16% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 1,242,088 | 3.27% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▲ | 0.16% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 1,273,688 | 3.35% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▲ | 0.08% |
| 2025-02-12 | 5595 | ＱＰＳ研究所 | 1,273,688 | 3.35% | 1,025 | 1,070 | 1,008 | 1,058 | 2,397,500 | ▲ | 0.08% |
| 2025-02-13 | 5595 | ＱＰＳ研究所 | 1,303,988 | 3.43% | 1,037 | 1,065 | 998 | 1,011 | 1,366,000 | ▲ | 0.08% |
| 2025-02-13 | 5595 | ＱＰＳ研究所 | 1,303,988 | 3.43% | 1,037 | 1,065 | 998 | 1,011 | 1,366,000 | ▲ | 0.08% |
| 2025-02-17 | 5595 | ＱＰＳ研究所 | 1,285,588 | 3.38% | 975 | 985 | 937 | 940 | 824,100 | ▼ | -0.05% |
| 2025-02-19 | 5595 | ＱＰＳ研究所 | 1,297,688 | 3.42% | 951 | 965 | 930 | 935 | 412,100 | ▲ | 0.04% |
| 2025-02-20 | 5595 | ＱＰＳ研究所 | 1,345,388 | 3.54% | 932 | 949 | 911 | 925 | 628,600 | ▲ | 0.12% |
| 2025-02-25 | 5595 | ＱＰＳ研究所 | 1,318,088 | 3.45% | 921 | 935 | 910 | 915 | 506,500 | ▼ | -0.08% |
| 2025-02-26 | 5595 | ＱＰＳ研究所 | 1,338,388 | 3.51% | 952 | 965 | 907 | 907 | 900,000 | ▲ | 0.05% |
| 2025-02-27 | 5595 | ＱＰＳ研究所 | 1,329,188 | 3.48% | 908 | 946 | 907 | 920 | 924,300 | ▼ | -0.02% |
| 2025-03-03 | 5595 | ＱＰＳ研究所 | 1,294,588 | 3.39% | 915 | 927 | 900 | 917 | 570,600 | ▼ | -0.08% |
| 2025-03-05 | 5595 | ＱＰＳ研究所 | 1,297,988 | 3.40% | 911 | 929 | 903 | 921 | 646,300 | ▲ | 0% |
| 2025-03-06 | 5595 | ＱＰＳ研究所 | 1,282,888 | 3.36% | 927 | 953 | 922 | 953 | 639,400 | ▼ | -0.04% |
| 2025-03-07 | 5595 | ＱＰＳ研究所 | 1,318,188 | 3.45% | 986 | 1,025 | 946 | 951 | 2,504,500 | ▲ | 0.09% |
| 2025-03-12 | 5595 | ＱＰＳ研究所 | 1,234,488 | 3.23% | 941 | 986 | 926 | 962 | 1,206,800 | ▼ | -0.22% |
| 2025-03-14 | 5595 | ＱＰＳ研究所 | 1,202,288 | 3.15% | 949 | 972 | 934 | 961 | 758,500 | ▼ | -0.08% |
| 2025-03-17 | 5595 | ＱＰＳ研究所 | 1,173,988 | 3.08% | 967 | 999 | 937 | 987 | 1,651,000 | ▼ | -0.06% |
| 2025-03-19 | 5595 | ＱＰＳ研究所 | 1,126,688 | 2.95% | 974 | 981 | 946 | 954 | 879,200 | ▼ | -0.12% |
| 2025-03-21 | 5595 | ＱＰＳ研究所 | 1,090,188 | 2.67% | 953 | 967 | 946 | 950 | 774,800 | ▼ | -0.28% |
| 2025-03-25 | 5595 | ＱＰＳ研究所 | 1,045,388 | 2.56% | 958 | 959 | 927 | 936 | 1,145,100 | ▼ | -0.1% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 959,988 | 2.35% | 953 | 964 | 920 | 939 | 3,084,400 | ▼ | -0.2% |
| 2025-03-31 | 5595 | ＱＰＳ研究所 | 999,988 | 2.45% | 924 | 930 | 890 | 911 | 1,964,100 | ▲ | 0.1% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 1,097,588 | 2.68% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▲ | 0.23% |
| 2025-04-04 | 5595 | ＱＰＳ研究所 | 993,588 | 2.43% | 1,060 | 1,088 | 910 | 942 | 8,127,800 | ▼ | -0.25% |
| 2025-04-07 | 5595 | ＱＰＳ研究所 | 809,088 | 1.98% | 833 | 895 | 806 | 825 | 4,482,500 | ▼ | -0.45% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 730,488 | 1.79% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.18% |
| 2025-04-10 | 5595 | ＱＰＳ研究所 | 653,988 | 1.60% | 975 | 987 | 939 | 977 | 4,119,100 | ▼ | -0.18% |
| 2025-04-11 | 5595 | ＱＰＳ研究所 | 628,988 | 1.54% | 951 | 1,089 | 951 | 1,089 | 6,318,000 | ▼ | -0.06% |
| 2025-04-14 | 5595 | ＱＰＳ研究所 | 667,388 | 1.63% | 1,119 | 1,235 | 1,111 | 1,180 | 10,780,900 | ▲ | 0.08% |
| 2025-04-15 | 5595 | ＱＰＳ研究所 | 782,088 | 1.91% | 1,240 | 1,278 | 1,170 | 1,180 | 9,345,700 | ▲ | 0.28% |
| 2025-04-16 | 5595 | ＱＰＳ研究所 | 756,088 | 1.85% | 1,197 | 1,205 | 1,145 | 1,176 | 3,891,800 | ▼ | -0.05% |
| 2025-04-17 | 5595 | ＱＰＳ研究所 | 794,088 | 1.94% | 1,198 | 1,252 | 1,159 | 1,215 | 6,121,200 | ▲ | 0.08% |
| 2025-04-18 | 5595 | ＱＰＳ研究所 | 628,288 | 1.53% | 1,234 | 1,312 | 1,218 | 1,282 | 6,926,100 | ▼ | -0.4% |
| 2025-04-23 | 5595 | ＱＰＳ研究所 | 640,488 | 1.47% | 1,301 | 1,404 | 1,300 | 1,320 | 14,323,400 | ▼ | -0.06% |
| 2025-04-24 | 5595 | ＱＰＳ研究所 | 696,488 | 1.60% | 1,301 | 1,403 | 1,301 | 1,384 | 7,777,500 | ▲ | 0.13% |
| 2025-04-25 | 5595 | ＱＰＳ研究所 | 783,288 | 1.80% | 1,408 | 1,538 | 1,343 | 1,465 | 14,193,000 | ▲ | 0.19% |
| 2025-04-28 | 5595 | ＱＰＳ研究所 | 894,688 | 2.05% | 1,475 | 1,515 | 1,372 | 1,385 | 9,066,000 | ▲ | 0.24% |
| 2025-04-30 | 5595 | ＱＰＳ研究所 | 833,388 | 1.91% | 1,392 | 1,407 | 1,302 | 1,360 | 5,595,800 | ▼ | -0.13% |
| 2025-05-07 | 5595 | ＱＰＳ研究所 | 1,007,488 | 2.31% | 1,548 | 1,599 | 1,492 | 1,512 | 9,848,400 | ▲ | 0.4% |
| 2025-05-08 | 5595 | ＱＰＳ研究所 | 933,988 | 2.14% | 1,521 | 1,558 | 1,482 | 1,528 | 5,256,000 | ▼ | -0.16% |
| 2025-05-12 | 5595 | ＱＰＳ研究所 | 868,288 | 1.99% | 1,465 | 1,678 | 1,463 | 1,624 | 11,521,800 | ▼ | -0.15% |
| 2025-05-15 | 5595 | ＱＰＳ研究所 | 950,988 | 2.18% | 1,700 | 1,730 | 1,666 | 1,680 | 5,956,600 | ▲ | 0.19% |
| 2025-05-16 | 5595 | ＱＰＳ研究所 | 1,010,588 | 2.32% | 1,715 | 1,725 | 1,620 | 1,642 | 5,043,100 | ▲ | 0.13% |
| 2025-05-20 | 5595 | ＱＰＳ研究所 | 985,488 | 2.26% | 1,621 | 1,738 | 1,571 | 1,592 | 9,509,700 | ▼ | -0.06% |
| 2025-05-21 | 5595 | ＱＰＳ研究所 | 772,888 | 1.62% | 1,619 | 1,785 | 1,589 | 1,785 | 12,330,000 | ▼ | -0.63% |
| 2025-05-22 | 5595 | ＱＰＳ研究所 | 678,588 | 1.42% | 1,705 | 1,776 | 1,681 | 1,741 | 8,502,900 | ▼ | -0.2% |
| 2025-05-23 | 5595 | ＱＰＳ研究所 | 783,588 | 1.64% | 1,775 | 1,835 | 1,728 | 1,740 | 9,518,300 | ▲ | 0.21% |
| 2025-05-26 | 5595 | ＱＰＳ研究所 | 809,188 | 1.70% | 1,780 | 1,866 | 1,760 | 1,799 | 10,105,300 | ▲ | 0.06% |
| 2025-05-27 | 5595 | ＱＰＳ研究所 | 767,988 | 1.61% | 1,787 | 1,852 | 1,763 | 1,849 | 8,792,300 | ▼ | -0.08% |
| 2025-05-28 | 5595 | ＱＰＳ研究所 | 689,888 | 1.45% | 1,967 | 2,249 | 1,941 | 2,249 | 26,114,200 | ▼ | -0.16% |
| 2025-05-29 | 5595 | ＱＰＳ研究所 | 757,488 | 1.59% | 2,249 | 2,280 | 2,131 | 2,165 | 15,338,000 | ▲ | 0.14% |
| 2025-05-30 | 5595 | ＱＰＳ研究所 | 916,088 | 1.92% | 2,150 | 2,230 | 2,087 | 2,165 | 13,599,300 | ▲ | 0.32% |
| 2025-06-03 | 5595 | ＱＰＳ研究所 | 746,088 | 1.56% | 2,008 | 2,154 | 1,982 | 2,140 | 9,018,300 | ▼ | -0.35% |
| 2025-06-04 | 5595 | ＱＰＳ研究所 | 685,488 | 1.44% | 2,190 | 2,305 | 2,167 | 2,277 | 16,873,200 | ▼ | -0.12% |
| 2024-04-01 | 5597 | ブルーイノベ | 29,300 | 0.74% | 1,401 | 1,489 | 1,360 | 1,375 | 424,700 | ▲ | 0.27% |
| 2024-04-04 | 5597 | ブルーイノベ | 21,400 | 0.54% | 1,284 | 1,313 | 1,245 | 1,251 | 127,800 | ▼ | -0.19% |
| 2024-04-05 | 5597 | ブルーイノベ | 18,900 | 0.47% | 1,201 | 1,275 | 1,186 | 1,244 | 122,500 | ▼ | -0.07% |
| 2024-05-07 | 5597 | ブルーイノベ | 24,700 | 0.62% | 1,579 | 1,593 | 1,348 | 1,408 | 647,000 | ▲ | 0.19% |
| 2024-05-09 | 5597 | ブルーイノベ | 20,000 | 0.50% | 1,425 | 1,444 | 1,351 | 1,395 | 113,000 | ▼ | -0.12% |
| 2024-05-10 | 5597 | ブルーイノベ | 16,500 | 0.41% | 1,408 | 1,408 | 1,342 | 1,359 | 89,100 | ▼ | -0.09% |
| 2024-05-16 | 5597 | ブルーイノベ | 25,300 | 0.64% | 1,077 | 1,077 | 934 | 1,013 | 491,900 | ▲ | 0.23% |
| 2024-05-20 | 5597 | ブルーイノベ | 27,700 | 0.70% | 1,011 | 1,045 | 987 | 995 | 151,100 | ▲ | 0.05% |
| 2024-05-21 | 5597 | ブルーイノベ | 27,500 | 0.69% | 980 | 996 | 957 | 960 | 139,500 | ▼ | -0.01% |
| 2024-05-28 | 5597 | ブルーイノベ | 21,700 | 0.55% | 897 | 929 | 885 | 886 | 71,800 | ▼ | -0.13% |
| 2024-06-05 | 5597 | ブルーイノベ | 32,000 | 0.81% | 909 | 1,069 | 897 | 984 | 2,236,100 | ▲ | 0.26% |
| 2024-06-06 | 5597 | ブルーイノベ | 61,100 | 1.55% | 1,014 | 1,037 | 885 | 890 | 719,900 | ▲ | 0.74% |
| 2024-06-07 | 5597 | ブルーイノベ | 46,400 | 1.17% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▼ | -0.38% |
| 2024-06-12 | 5597 | ブルーイノベ | 43,000 | 1.09% | 1,060 | 1,067 | 992 | 994 | 234,500 | ▼ | -0.07% |
| 2024-06-27 | 5597 | ブルーイノベ | 45,600 | 1.15% | 1,046 | 1,082 | 1,023 | 1,043 | 131,600 | ▲ | 0.05% |
| 2024-07-01 | 5597 | ブルーイノベ | 49,500 | 1.25% | 1,036 | 1,036 | 1,000 | 1,028 | 65,400 | ▲ | 0.1% |
| 2024-07-02 | 5597 | ブルーイノベ | 55,000 | 1.39% | 1,015 | 1,020 | 995 | 995 | 61,800 | ▲ | 0.13% |
| 2024-07-04 | 5597 | ブルーイノベ | 49,600 | 1.25% | 996 | 996 | 957 | 958 | 96,200 | ▼ | -0.13% |
| 2024-07-05 | 5597 | ブルーイノベ | 46,100 | 1.17% | 973 | 985 | 960 | 960 | 46,500 | ▼ | -0.08% |
| 2024-07-05 | 5597 | ブルーイノベ | 46,100 | 1.17% | 973 | 985 | 960 | 960 | 46,500 | ▼ | -0.08% |
| 2024-07-08 | 5597 | ブルーイノベ | 47,500 | 1.20% | 963 | 980 | 955 | 978 | 31,000 | ▲ | 0.03% |
| 2024-07-09 | 5597 | ブルーイノベ | 45,000 | 1.14% | 973 | 1,004 | 973 | 997 | 59,800 | ▼ | -0.06% |
| 2024-07-12 | 5597 | ブルーイノベ | 38,300 | 0.97% | 971 | 1,032 | 971 | 1,023 | 93,000 | ▼ | -0.16% |
| 2024-07-18 | 5597 | ブルーイノベ | 39,900 | 1.01% | 1,040 | 1,077 | 1,031 | 1,041 | 57,400 | ▲ | 0.04% |
| 2024-07-19 | 5597 | ブルーイノベ | 38,700 | 0.98% | 1,040 | 1,040 | 1,014 | 1,015 | 35,900 | ▼ | -0.03% |
| 2024-07-24 | 5597 | ブルーイノベ | 72,600 | 1.84% | 1,061 | 1,165 | 1,043 | 1,130 | 369,200 | ▲ | 0.86% |
| 2024-07-25 | 5597 | ブルーイノベ | 81,100 | 2.05% | 1,128 | 1,130 | 1,080 | 1,090 | 111,900 | ▲ | 0.2% |
| 2024-07-26 | 5597 | ブルーイノベ | 78,700 | 1.99% | 1,106 | 1,161 | 1,090 | 1,090 | 110,400 | ▼ | -0.05% |
| 2024-07-30 | 5597 | ブルーイノベ | 74,400 | 1.88% | 1,140 | 1,146 | 1,098 | 1,146 | 34,200 | ▼ | -0.11% |
| 2024-07-31 | 5597 | ブルーイノベ | 82,300 | 2.08% | 1,139 | 1,139 | 1,087 | 1,114 | 40,100 | ▲ | 0.2% |
| 2024-08-02 | 5597 | ブルーイノベ | 71,000 | 1.80% | 1,000 | 1,015 | 926 | 939 | 183,000 | ▼ | -0.28% |
| 2024-08-05 | 5597 | ブルーイノベ | 56,600 | 1.43% | 867 | 874 | 789 | 789 | 132,000 | ▼ | -0.37% |
| 2024-08-06 | 5597 | ブルーイノベ | 46,500 | 1.18% | 813 | 865 | 812 | 840 | 96,800 | ▼ | -0.25% |
| 2024-08-07 | 5597 | ブルーイノベ | 42,800 | 1.08% | 839 | 917 | 839 | 908 | 72,900 | ▼ | -0.09% |
| 2024-08-09 | 5597 | ブルーイノベ | 44,700 | 1.13% | 926 | 940 | 860 | 882 | 84,000 | ▲ | 0.04% |
| 2024-08-13 | 5597 | ブルーイノベ | 35,600 | 0.90% | 800 | 867 | 783 | 845 | 166,500 | ▼ | -0.22% |
| 2024-08-15 | 5597 | ブルーイノベ | 34,400 | 0.87% | 843 | 866 | 827 | 836 | 42,000 | ▼ | -0.03% |
| 2024-08-21 | 5597 | ブルーイノベ | 36,000 | 0.91% | 880 | 890 | 862 | 862 | 32,500 | ▲ | 0.04% |
| 2024-08-23 | 5597 | ブルーイノベ | 41,100 | 1.04% | 855 | 858 | 838 | 838 | 28,100 | ▲ | 0.13% |
| 2024-09-03 | 5597 | ブルーイノベ | 35,800 | 0.90% | 850 | 923 | 845 | 899 | 62,000 | ▼ | -0.27% |
| 2024-09-04 | 5597 | ブルーイノベ | 40,400 | 1.02% | 885 | 885 | 827 | 843 | 55,900 | ▲ | 0.12% |
| 2024-09-05 | 5597 | ブルーイノベ | 46,300 | 1.17% | 828 | 848 | 814 | 826 | 40,900 | ▲ | 0.14% |
| 2024-09-06 | 5597 | ブルーイノベ | 60,500 | 1.53% | 824 | 826 | 778 | 802 | 98,700 | ▲ | 0.36% |
| 2024-09-09 | 5597 | ブルーイノベ | 68,500 | 1.73% | 763 | 788 | 760 | 783 | 52,500 | ▲ | 0.19% |
| 2024-09-10 | 5597 | ブルーイノベ | 72,600 | 1.84% | 789 | 799 | 771 | 771 | 25,700 | ▲ | 0.11% |
| 2024-09-11 | 5597 | ブルーイノベ | 75,200 | 1.90% | 773 | 777 | 725 | 737 | 72,300 | ▲ | 0.05% |
| 2024-09-17 | 5597 | ブルーイノベ | 73,200 | 1.85% | 783 | 792 | 762 | 775 | 14,200 | ▼ | -0.04% |
| 2024-09-19 | 5597 | ブルーイノベ | 66,200 | 1.68% | 785 | 833 | 785 | 828 | 65,900 | ▼ | -0.17% |
| 2024-09-25 | 5597 | ブルーイノベ | 61,100 | 1.55% | 799 | 818 | 793 | 801 | 12,300 | ▼ | -0.12% |
| 2024-09-30 | 5597 | ブルーイノベ | 58,500 | 1.48% | 803 | 836 | 801 | 806 | 27,800 | ▼ | -0.07% |
| 2024-10-23 | 5597 | ブルーイノベ | 59,100 | 1.50% | 754 | 769 | 740 | 755 | 23,900 | ▲ | 0.02% |
| 2024-10-24 | 5597 | ブルーイノベ | 64,400 | 1.63% | 725 | 750 | 718 | 723 | 37,300 | ▲ | 0.12% |
| 2024-11-05 | 5597 | ブルーイノベ | 62,500 | 1.58% | 711 | 711 | 690 | 702 | 23,400 | ▼ | -0.04% |
| 2024-11-07 | 5597 | ブルーイノベ | 56,000 | 1.42% | 717 | 752 | 712 | 746 | 29,000 | ▼ | -0.16% |
| 2024-11-11 | 5597 | ブルーイノベ | 54,800 | 1.39% | 726 | 736 | 712 | 733 | 10,700 | ▼ | -0.03% |
| 2024-11-13 | 5597 | ブルーイノベ | 49,100 | 1.24% | 689 | 760 | 689 | 716 | 51,800 | ▼ | -0.14% |
| 2024-11-15 | 5597 | ブルーイノベ | 45,300 | 1.15% | 717 | 759 | 717 | 719 | 27,000 | ▼ | -0.09% |
| 2024-11-18 | 5597 | ブルーイノベ | 26,000 | 0.66% | 790 | 850 | 780 | 808 | 259,600 | ▼ | -0.48% |
| 2024-11-19 | 5597 | ブルーイノベ | 21,800 | 0.55% | 812 | 812 | 755 | 770 | 48,900 | ▼ | -0.1% |
| 2024-11-26 | 5597 | ブルーイノベ | 17,900 | 0.45% | 758 | 758 | 720 | 726 | 25,000 | ▼ | -0.1% |
| 2024-12-03 | 5597 | ブルーイノベ | 21,500 | 0.54% | 680 | 680 | 633 | 658 | 83,900 | ▲ | 0.13% |
| 2024-12-04 | 5597 | ブルーイノベ | 28,300 | 0.71% | 650 | 651 | 628 | 636 | 73,600 | ▲ | 0.16% |
| 2024-12-05 | 5597 | ブルーイノベ | 32,400 | 0.82% | 630 | 630 | 567 | 580 | 223,300 | ▲ | 0.1% |
| 2024-12-06 | 5597 | ブルーイノベ | 36,800 | 0.93% | 578 | 583 | 566 | 579 | 114,900 | ▲ | 0.11% |
| 2024-12-10 | 5597 | ブルーイノベ | 34,400 | 0.87% | 567 | 572 | 553 | 559 | 69,000 | ▼ | -0.06% |
| 2024-12-12 | 5597 | ブルーイノベ | 30,300 | 0.76% | 570 | 575 | 557 | 567 | 47,000 | ▼ | -0.1% |
| 2024-12-17 | 5597 | ブルーイノベ | 26,100 | 0.66% | 548 | 563 | 524 | 524 | 45,600 | ▼ | -0.09% |
| 2024-12-18 | 5597 | ブルーイノベ | 15,400 | 0.39% | 525 | 538 | 516 | 517 | 87,000 | ▼ | -0.27% |
| 2025-01-31 | 5597 | ブルーイノベ | 22,400 | 0.56% | 667 | 717 | 608 | 638 | 855,900 | ▲ | 0.56% |
| 2025-01-31 | 5597 | ブルーイノベ | 22,400 | 0.56% | 667 | 717 | 608 | 638 | 855,900 | ▲ | 0.56% |
| 2025-02-03 | 5597 | ブルーイノベ | 24,900 | 0.63% | 648 | 738 | 618 | 738 | 192,200 | ▲ | 0.06% |
| 2025-02-03 | 5597 | ブルーイノベ | 24,900 | 0.63% | 648 | 738 | 618 | 738 | 192,200 | ▲ | 0.06% |
| 2025-02-04 | 5597 | ブルーイノベ | 15,300 | 0.38% | 773 | 853 | 724 | 790 | 987,900 | ▼ | -0.25% |
| 2025-02-04 | 5597 | ブルーイノベ | 15,300 | 0.38% | 773 | 853 | 724 | 790 | 987,900 | ▼ | -0.25% |
| 2025-02-07 | 5597 | ブルーイノベ | 21,200 | 0.53% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.26% |
| 2025-02-07 | 5597 | ブルーイノベ | 21,200 | 0.53% | 718 | 778 | 712 | 778 | 690,600 | ▲ | 0.26% |
| 2025-02-10 | 5597 | ブルーイノベ | 37,300 | 0.94% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.4% |
| 2025-02-10 | 5597 | ブルーイノベ | 37,300 | 0.94% | 748 | 757 | 701 | 701 | 448,700 | ▲ | 0.4% |
| 2025-02-12 | 5597 | ブルーイノベ | 55,400 | 1.40% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.46% |
| 2025-02-12 | 5597 | ブルーイノベ | 55,400 | 1.40% | 714 | 851 | 703 | 848 | 985,600 | ▲ | 0.46% |
| 2025-02-13 | 5597 | ブルーイノベ | 85,800 | 2.17% | 923 | 995 | 795 | 805 | 2,217,500 | ▲ | 0.77% |
| 2025-02-13 | 5597 | ブルーイノベ | 85,800 | 2.17% | 923 | 995 | 795 | 805 | 2,217,500 | ▲ | 0.77% |
| 2025-02-14 | 5597 | ブルーイノベ | 72,000 | 1.82% | 872 | 955 | 817 | 843 | 1,965,800 | ▼ | -0.34% |
| 2025-02-17 | 5597 | ブルーイノベ | 78,400 | 1.99% | 849 | 887 | 802 | 822 | 642,800 | ▲ | 0.16% |
| 2025-02-19 | 5597 | ブルーイノベ | 78,900 | 2.00% | 830 | 859 | 795 | 804 | 469,200 | ▲ | 0.01% |
| 2025-02-20 | 5597 | ブルーイノベ | 86,800 | 2.20% | 804 | 938 | 803 | 935 | 1,831,000 | ▲ | 0.2% |
| 2025-02-21 | 5597 | ブルーイノベ | 96,400 | 2.44% | 905 | 1,080 | 885 | 1,053 | 2,773,000 | ▲ | 0.23% |
| 2025-02-25 | 5597 | ブルーイノベ | 92,900 | 2.35% | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 | ▼ | -0.08% |
| 2025-02-26 | 5597 | ブルーイノベ | 95,700 | 2.42% | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 | ▲ | 0.06% |
| 2025-02-27 | 5597 | ブルーイノベ | 102,900 | 2.61% | 1,022 | 1,238 | 1,010 | 1,165 | 2,353,300 | ▲ | 0.18% |
| 2025-02-28 | 5597 | ブルーイノベ | 95,400 | 2.42% | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | ▼ | -0.18% |
| 2025-03-03 | 5597 | ブルーイノベ | 102,200 | 2.59% | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 | ▲ | 0.16% |
| 2025-03-05 | 5597 | ブルーイノベ | 94,500 | 2.39% | 1,060 | 1,085 | 920 | 980 | 431,900 | ▼ | -0.19% |
| 2025-03-06 | 5597 | ブルーイノベ | 89,100 | 2.26% | 966 | 996 | 945 | 964 | 193,800 | ▼ | -0.13% |
| 2025-03-07 | 5597 | ブルーイノベ | 90,800 | 2.30% | 965 | 1,047 | 935 | 970 | 358,400 | ▲ | 0.04% |
| 2025-03-10 | 5597 | ブルーイノベ | 89,100 | 2.26% | 980 | 1,044 | 975 | 1,004 | 183,500 | ▼ | -0.04% |
| 2025-03-13 | 5597 | ブルーイノベ | 86,500 | 2.19% | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 | ▼ | -0.06% |
| 2025-03-14 | 5597 | ブルーイノベ | 82,200 | 2.08% | 1,071 | 1,151 | 1,056 | 1,089 | 722,700 | ▼ | -0.1% |
| 2025-03-18 | 5597 | ブルーイノベ | 84,900 | 2.15% | 1,146 | 1,333 | 1,140 | 1,211 | 2,313,000 | ▲ | 0.06% |
| 2025-03-21 | 5597 | ブルーイノベ | 88,100 | 2.23% | 1,289 | 1,443 | 1,245 | 1,324 | 1,329,400 | ▲ | 0.08% |
| 2025-03-24 | 5597 | ブルーイノベ | 85,700 | 2.17% | 1,338 | 1,368 | 1,189 | 1,201 | 481,300 | ▼ | -0.06% |
| 2025-03-26 | 5597 | ブルーイノベ | 80,000 | 2.03% | 1,220 | 1,226 | 1,152 | 1,159 | 144,400 | ▼ | -0.14% |
| 2025-03-27 | 5597 | ブルーイノベ | 78,700 | 1.99% | 1,150 | 1,167 | 1,112 | 1,135 | 144,800 | ▼ | -0.03% |
| 2025-03-28 | 5597 | ブルーイノベ | 78,800 | 2.00% | 1,130 | 1,186 | 1,123 | 1,181 | 155,200 | ▲ | 0.01% |
| 2025-04-01 | 5597 | ブルーイノベ | 83,500 | 2.11% | 1,198 | 1,198 | 980 | 990 | 390,300 | ▲ | 0.1% |
| 2025-04-02 | 5597 | ブルーイノベ | 82,700 | 2.09% | 1,005 | 1,009 | 881 | 890 | 424,000 | ▼ | -0.02% |
| 2025-04-03 | 5597 | ブルーイノベ | 71,500 | 1.81% | 840 | 920 | 836 | 874 | 287,400 | ▼ | -0.27% |
| 2025-04-04 | 5597 | ブルーイノベ | 60,000 | 1.52% | 870 | 897 | 823 | 888 | 207,800 | ▼ | -0.29% |
| 2025-04-07 | 5597 | ブルーイノベ | 53,200 | 1.35% | 798 | 831 | 762 | 777 | 162,700 | ▼ | -0.16% |
| 2025-04-08 | 5597 | ブルーイノベ | 49,300 | 1.25% | 835 | 925 | 831 | 919 | 240,700 | ▼ | -0.1% |
| 2025-04-09 | 5597 | ブルーイノベ | 61,000 | 1.54% | 898 | 903 | 846 | 875 | 168,900 | ▲ | 0.29% |
| 2025-04-11 | 5597 | ブルーイノベ | 82,700 | 2.09% | 930 | 996 | 920 | 971 | 157,300 | ▲ | 0.54% |
| 2025-04-14 | 5597 | ブルーイノベ | 85,300 | 2.16% | 986 | 991 | 950 | 950 | 138,500 | ▲ | 0.07% |
| 2025-04-15 | 5597 | ブルーイノベ | 93,000 | 2.36% | 962 | 968 | 927 | 927 | 106,000 | ▲ | 0.19% |
| 2025-04-16 | 5597 | ブルーイノベ | 88,700 | 2.25% | 924 | 958 | 895 | 904 | 132,900 | ▼ | -0.1% |
| 2025-04-23 | 5597 | ブルーイノベ | 83,200 | 2.11% | 900 | 910 | 873 | 878 | 62,400 | ▼ | -0.14% |
| 2025-04-28 | 5597 | ブルーイノベ | 104,000 | 2.64% | 880 | 919 | 844 | 851 | 190,400 | ▲ | 0.53% |
| 2025-04-30 | 5597 | ブルーイノベ | 101,100 | 2.56% | 851 | 867 | 841 | 863 | 51,700 | ▼ | -0.08% |
| 2025-05-02 | 5597 | ブルーイノベ | 94,900 | 2.40% | 846 | 872 | 833 | 843 | 65,400 | ▼ | -0.16% |
| 2025-05-07 | 5597 | ブルーイノベ | 93,000 | 2.36% | 842 | 863 | 841 | 854 | 26,600 | ▼ | -0.04% |
| 2025-05-08 | 5597 | ブルーイノベ | 96,600 | 2.45% | 855 | 855 | 833 | 835 | 48,400 | ▲ | 0.09% |
| 2025-05-12 | 5597 | ブルーイノベ | 89,600 | 2.27% | 835 | 873 | 835 | 868 | 69,500 | ▼ | -0.18% |
| 2025-05-14 | 5597 | ブルーイノベ | 83,400 | 2.11% | 832 | 848 | 801 | 839 | 95,900 | ▼ | -0.16% |
| 2025-05-16 | 5597 | ブルーイノベ | 72,200 | 1.83% | 817 | 838 | 807 | 821 | 75,200 | ▼ | -0.27% |
| 2025-05-19 | 5597 | ブルーイノベ | 67,100 | 1.70% | 824 | 834 | 820 | 822 | 34,500 | ▼ | -0.13% |
| 2025-05-20 | 5597 | ブルーイノベ | 59,200 | 1.50% | 822 | 827 | 802 | 810 | 77,600 | ▼ | -0.19% |
| 2025-05-21 | 5597 | ブルーイノベ | 55,400 | 1.40% | 825 | 880 | 825 | 860 | 303,300 | ▼ | -0.1% |
| 2025-05-22 | 5597 | ブルーイノベ | 75,400 | 1.91% | 888 | 933 | 870 | 904 | 732,100 | ▲ | 0.51% |
| 2025-05-23 | 5597 | ブルーイノベ | 88,300 | 2.24% | 898 | 898 | 812 | 825 | 331,800 | ▲ | 0.33% |
| 2025-05-26 | 5597 | ブルーイノベ | 96,200 | 2.44% | 827 | 829 | 804 | 806 | 124,200 | ▲ | 0.19% |
| 2025-05-28 | 5597 | ブルーイノベ | 94,000 | 2.38% | 988 | 988 | 988 | 988 | 45,800 | ▼ | -0.06% |
| 2025-05-29 | 5597 | ブルーイノベ | 95,700 | 2.42% | 1,138 | 1,138 | 1,012 | 1,022 | 1,892,600 | ▲ | 0.04% |
| 2025-06-02 | 5597 | ブルーイノベ | 100,500 | 2.55% | 1,020 | 1,120 | 1,000 | 1,120 | 491,800 | ▲ | 0.12% |
| 2025-06-03 | 5597 | ブルーイノベ | 74,300 | 1.88% | 1,200 | 1,420 | 1,145 | 1,271 | 6,137,600 | ▼ | -0.67% |
| 2025-06-04 | 5597 | ブルーイノベ | 132,700 | 3.36% | 1,241 | 1,319 | 1,202 | 1,259 | 1,931,900 | ▲ | 1.48% |
| 2024-10-03 | 5610 | 大和重 | 21,001 | 1.54% | 1,136 | 1,435 | 1,109 | 1,435 | 363,100 | ▲ | 1.54% |
| 2024-10-04 | 5610 | 大和重 | 38,101 | 2.80% | 1,495 | 1,735 | 1,311 | 1,329 | 1,346,000 | ▲ | 1.25% |
| 2024-10-07 | 5610 | 大和重 | 37,801 | 2.78% | 1,280 | 1,305 | 1,217 | 1,259 | 188,000 | ▼ | -0.02% |
| 2024-10-09 | 5610 | 大和重 | 32,401 | 2.38% | 1,215 | 1,263 | 1,161 | 1,181 | 73,900 | ▼ | -0.39% |
| 2024-10-10 | 5610 | 大和重 | 29,301 | 2.15% | 1,171 | 1,174 | 1,135 | 1,149 | 25,900 | ▼ | -0.23% |
| 2024-10-15 | 5610 | 大和重 | 31,401 | 2.31% | 1,154 | 1,180 | 1,143 | 1,160 | 28,200 | ▲ | 0.16% |
| 2024-10-16 | 5610 | 大和重 | 28,001 | 2.06% | 1,150 | 1,163 | 1,140 | 1,156 | 12,800 | ▼ | -0.25% |
| 2024-10-22 | 5610 | 大和重 | 27,101 | 1.99% | 1,282 | 1,301 | 1,219 | 1,219 | 21,600 | ▼ | -0.07% |
| 2024-10-28 | 5610 | 大和重 | 25,801 | 1.89% | 1,143 | 1,194 | 1,143 | 1,171 | 7,800 | ▼ | -0.1% |
| 2024-10-30 | 5610 | 大和重 | 24,201 | 1.78% | 1,208 | 1,208 | 1,170 | 1,198 | 6,000 | ▼ | -0.1% |
| 2024-11-01 | 5610 | 大和重 | 22,501 | 1.65% | 1,167 | 1,180 | 1,145 | 1,161 | 8,400 | ▼ | -0.13% |
| 2024-11-05 | 5610 | 大和重 | 21,601 | 1.59% | 1,164 | 1,180 | 1,153 | 1,180 | 6,900 | ▼ | -0.05% |
| 2024-11-07 | 5610 | 大和重 | 22,701 | 1.67% | 1,172 | 1,175 | 1,116 | 1,148 | 13,400 | ▲ | 0.07% |
| 2024-11-08 | 5610 | 大和重 | 24,201 | 1.78% | 1,160 | 1,162 | 1,116 | 1,124 | 11,400 | ▲ | 0.11% |
| 2024-11-11 | 5610 | 大和重 | 25,501 | 1.87% | 1,136 | 1,185 | 1,101 | 1,145 | 21,000 | ▲ | 0.09% |
| 2024-11-13 | 5610 | 大和重 | 11,601 | 0.85% | 1,621 | 1,635 | 1,616 | 1,616 | 341,400 | ▼ | -1.02% |
| 2024-11-14 | 5610 | 大和重 | 2,401 | 0.17% | 1,616 | 1,618 | 1,616 | 1,617 | 77,100 | ▼ | -0.68% |
| 2025-05-30 | 5612 | 鋳鉄管 | 19,287 | 0.58% | 1,569 | 1,570 | 1,444 | 1,476 | 252,500 | ▲ | 0.14% |
| 2025-06-02 | 5612 | 鋳鉄管 | 14,787 | 0.44% | 1,476 | 1,524 | 1,461 | 1,517 | 140,100 | ▼ | -0.13% |
| 2024-03-04 | 5616 | 雨風太陽 | 9,500 | 0.39% | 1,329 | 1,334 | 1,281 | 1,303 | 46,800 | ▼ | -0.17% |
| 2024-09-27 | 5616 | 雨風太陽 | 12,300 | 0.50% | 1,016 | 1,096 | 1,008 | 1,049 | 132,100 | ▲ | 0.23% |
| 2024-10-03 | 5616 | 雨風太陽 | 11,400 | 0.47% | 1,823 | 2,018 | 1,745 | 1,816 | 2,388,000 | ▼ | -0.03% |
| 2024-10-04 | 5616 | 雨風太陽 | 12,300 | 0.50% | 1,724 | 1,920 | 1,607 | 1,730 | 954,400 | ▲ | 0.03% |
| 2024-10-07 | 5616 | 雨風太陽 | 11,400 | 0.47% | 1,750 | 1,908 | 1,749 | 1,765 | 281,700 | ▼ | -0.03% |
| 2024-11-22 | 5616 | 雨風太陽 | 15,300 | 0.63% | 829 | 987 | 815 | 849 | 672,300 | ▲ | 0.63% |
| 2024-11-25 | 5616 | 雨風太陽 | 47,600 | 1.97% | 827 | 999 | 811 | 937 | 2,233,700 | ▲ | 1.34% |
| 2024-11-26 | 5616 | 雨風太陽 | 67,100 | 2.77% | 922 | 1,070 | 922 | 999 | 1,341,400 | ▲ | 0.8% |
| 2024-11-29 | 5616 | 雨風太陽 | 64,600 | 2.67% | 1,300 | 1,319 | 1,169 | 1,243 | 506,400 | ▼ | -0.1% |
| 2024-12-04 | 5616 | 雨風太陽 | 62,800 | 2.59% | 1,059 | 1,100 | 1,051 | 1,055 | 91,100 | ▼ | -0.08% |
| 2024-12-05 | 5616 | 雨風太陽 | 60,000 | 2.48% | 1,025 | 1,048 | 1,004 | 1,005 | 112,900 | ▼ | -0.1% |
| 2024-12-06 | 5616 | 雨風太陽 | 62,400 | 2.58% | 1,011 | 1,183 | 1,001 | 1,063 | 519,800 | ▲ | 0.1% |
| 2024-12-17 | 5616 | 雨風太陽 | 59,100 | 2.44% | 1,009 | 1,031 | 1,007 | 1,012 | 42,700 | ▼ | -0.14% |
| 2024-12-27 | 5616 | 雨風太陽 | 57,900 | 2.39% | 1,028 | 1,052 | 1,020 | 1,025 | 40,200 | ▼ | -0.04% |
| 2025-01-09 | 5616 | 雨風太陽 | 52,400 | 2.16% | 1,001 | 1,010 | 992 | 1,006 | 32,400 | ▼ | -0.23% |
| 2025-01-15 | 5616 | 雨風太陽 | 50,400 | 2.08% | 1,000 | 1,030 | 981 | 986 | 55,700 | ▼ | -0.08% |
| 2025-01-17 | 5616 | 雨風太陽 | 47,800 | 1.97% | 992 | 1,026 | 992 | 1,016 | 24,000 | ▼ | -0.11% |
| 2025-01-21 | 5616 | 雨風太陽 | 58,900 | 2.43% | 1,020 | 1,037 | 995 | 1,001 | 59,600 | ▲ | 0.46% |
| 2025-01-22 | 5616 | 雨風太陽 | 93,200 | 3.85% | 1,001 | 1,001 | 971 | 972 | 83,400 | ▲ | 1.42% |
| 2025-01-23 | 5616 | 雨風太陽 | 95,600 | 3.95% | 979 | 984 | 930 | 935 | 54,900 | ▲ | 0.1% |
| 2025-01-24 | 5616 | 雨風太陽 | 92,100 | 3.81% | 943 | 1,000 | 933 | 979 | 50,700 | ▼ | -0.14% |
| 2025-01-27 | 5616 | 雨風太陽 | 90,400 | 3.74% | 969 | 981 | 965 | 970 | 22,700 | ▼ | -0.06% |
| 2025-01-28 | 5616 | 雨風太陽 | 88,300 | 3.65% | 970 | 982 | 960 | 980 | 12,600 | ▼ | -0.09% |
| 2025-01-31 | 5616 | 雨風太陽 | 85,000 | 3.51% | 959 | 961 | 952 | 952 | 17,000 | ▼ | -0.14% |
| 2025-01-31 | 5616 | 雨風太陽 | 85,000 | 3.51% | 959 | 961 | 952 | 952 | 17,000 | ▼ | -0.14% |
| 2025-02-03 | 5616 | 雨風太陽 | 81,200 | 3.36% | 952 | 952 | 933 | 933 | 15,300 | ▼ | -0.14% |
| 2025-02-03 | 5616 | 雨風太陽 | 81,200 | 3.36% | 952 | 952 | 933 | 933 | 15,300 | ▼ | -0.14% |
| 2025-02-04 | 5616 | 雨風太陽 | 78,900 | 3.26% | 931 | 957 | 929 | 950 | 12,400 | ▼ | -0.1% |
| 2025-02-04 | 5616 | 雨風太陽 | 78,900 | 3.26% | 931 | 957 | 929 | 950 | 12,400 | ▼ | -0.1% |
| 2025-02-06 | 5616 | 雨風太陽 | 70,900 | 2.93% | 942 | 990 | 942 | 978 | 30,800 | ▼ | -0.32% |
| 2025-02-06 | 5616 | 雨風太陽 | 70,900 | 2.93% | 942 | 990 | 942 | 978 | 30,800 | ▼ | -0.32% |
| 2025-02-07 | 5616 | 雨風太陽 | 70,000 | 2.89% | 977 | 978 | 955 | 956 | 8,400 | ▼ | -0.04% |
| 2025-02-07 | 5616 | 雨風太陽 | 70,000 | 2.89% | 977 | 978 | 955 | 956 | 8,400 | ▼ | -0.04% |
| 2025-02-10 | 5616 | 雨風太陽 | 67,400 | 2.79% | 971 | 987 | 956 | 974 | 15,800 | ▼ | -0.1% |
| 2025-02-10 | 5616 | 雨風太陽 | 67,400 | 2.79% | 971 | 987 | 956 | 974 | 15,800 | ▼ | -0.1% |
| 2025-02-12 | 5616 | 雨風太陽 | 64,800 | 2.68% | 975 | 982 | 961 | 982 | 8,200 | ▼ | -0.1% |
| 2025-02-12 | 5616 | 雨風太陽 | 64,800 | 2.68% | 975 | 982 | 961 | 982 | 8,200 | ▼ | -0.1% |
| 2025-02-13 | 5616 | 雨風太陽 | 62,400 | 2.58% | 967 | 993 | 966 | 987 | 19,200 | ▼ | -0.1% |
| 2025-02-13 | 5616 | 雨風太陽 | 62,400 | 2.58% | 967 | 993 | 966 | 987 | 19,200 | ▼ | -0.1% |
| 2025-02-14 | 5616 | 雨風太陽 | 58,600 | 2.42% | 974 | 1,020 | 974 | 978 | 42,200 | ▼ | -0.16% |
| 2025-02-17 | 5616 | 雨風太陽 | 55,600 | 2.30% | 971 | 971 | 955 | 960 | 21,600 | ▼ | -0.12% |
| 2025-02-18 | 5616 | 雨風太陽 | 53,300 | 2.20% | 956 | 958 | 943 | 943 | 21,000 | ▼ | -0.09% |
| 2025-02-19 | 5616 | 雨風太陽 | 52,200 | 2.16% | 939 | 940 | 920 | 925 | 26,900 | ▼ | -0.04% |
| 2025-02-20 | 5616 | 雨風太陽 | 48,000 | 1.98% | 925 | 925 | 906 | 918 | 24,500 | ▼ | -0.18% |
| 2025-02-25 | 5616 | 雨風太陽 | 44,200 | 1.82% | 911 | 926 | 911 | 920 | 7,200 | ▼ | -0.15% |
| 2025-02-26 | 5616 | 雨風太陽 | 43,200 | 1.78% | 935 | 935 | 900 | 933 | 8,400 | ▼ | -0.04% |
| 2025-02-28 | 5616 | 雨風太陽 | 5,400 | 0.22% | 1,024 | 1,248 | 986 | 1,000 | 820,400 | ▼ | -1.56% |
| 2025-04-10 | 5616 | 雨風太陽 | 12,500 | 0.51% | 1,013 | 1,037 | 990 | 1,026 | 98,800 | ▲ | 0.27% |
| 2025-04-11 | 5616 | 雨風太陽 | 14,700 | 0.60% | 1,000 | 1,055 | 983 | 1,040 | 81,200 | ▲ | 0.08% |
| 2025-04-14 | 5616 | 雨風太陽 | 21,000 | 0.86% | 1,061 | 1,082 | 1,015 | 1,015 | 37,600 | ▲ | 0.26% |
| 2025-04-18 | 5616 | 雨風太陽 | 18,200 | 0.75% | 1,026 | 1,158 | 1,018 | 1,046 | 315,600 | ▼ | -0.1% |
| 2025-04-21 | 5616 | 雨風太陽 | 19,400 | 0.80% | 1,040 | 1,064 | 1,013 | 1,013 | 41,200 | ▲ | 0.05% |
| 2025-04-22 | 5616 | 雨風太陽 | 17,900 | 0.73% | 1,015 | 1,208 | 975 | 1,011 | 367,300 | ▼ | -0.07% |
| 2025-04-24 | 5616 | 雨風太陽 | 16,400 | 0.67% | 1,044 | 1,089 | 1,028 | 1,071 | 132,000 | ▼ | -0.05% |
| 2025-05-07 | 5616 | 雨風太陽 | 12,500 | 0.51% | 1,040 | 1,065 | 1,034 | 1,034 | 51,100 | ▼ | -0.16% |
| 2025-05-08 | 5616 | 雨風太陽 | 9,800 | 0.40% | 1,040 | 1,045 | 1,025 | 1,030 | 29,000 | ▼ | -0.1% |
| 2024-03-27 | 5631 | 日製鋼 | 478,282 | 0.64% | 3,430 | 3,449 | 3,356 | 3,370 | 996,000 | ▲ | 0.15% |
| 2024-03-28 | 5631 | 日製鋼 | 526,982 | 0.70% | 3,317 | 3,382 | 3,295 | 3,363 | 808,800 | ▲ | 0.05% |
| 2024-03-29 | 5631 | 日製鋼 | 508,782 | 0.68% | 3,363 | 3,406 | 3,335 | 3,388 | 744,400 | ▼ | -0.01% |
| 2024-04-05 | 5631 | 日製鋼 | 386,783 | 0.51% | 3,398 | 3,452 | 3,375 | 3,421 | 612,800 | ▼ | -0.17% |
| 2024-04-08 | 5631 | 日製鋼 | 367,784 | 0.49% | 3,449 | 3,510 | 3,419 | 3,505 | 561,300 | ▼ | -0.02% |
| 2024-04-10 | 5631 | 日製鋼 | 417,984 | 0.56% | 3,671 | 3,770 | 3,658 | 3,746 | 1,978,900 | ▲ | 0.07% |
| 2024-04-11 | 5631 | 日製鋼 | 463,184 | 0.62% | 3,765 | 3,949 | 3,764 | 3,914 | 1,872,900 | ▲ | 0.05% |
| 2024-04-12 | 5631 | 日製鋼 | 437,884 | 0.58% | 3,949 | 3,950 | 3,885 | 3,915 | 921,200 | ▼ | -0.04% |
| 2024-04-16 | 5631 | 日製鋼 | 360,784 | 0.48% | 3,870 | 3,941 | 3,786 | 3,793 | 1,250,800 | ▼ | -0.09% |
| 2024-05-20 | 5631 | 日製鋼 | 414,683 | 0.55% | 4,500 | 4,725 | 4,500 | 4,713 | 2,432,300 | ▲ | 0.16% |
| 2024-05-21 | 5631 | 日製鋼 | 478,483 | 0.64% | 4,741 | 4,796 | 4,688 | 4,688 | 1,552,300 | ▲ | 0.08% |
| 2024-05-27 | 5631 | 日製鋼 | 399,209 | 0.53% | 4,695 | 4,858 | 4,690 | 4,817 | 1,292,300 | ▼ | -0.1% |
| 2024-05-29 | 5631 | 日製鋼 | 530,791 | 0.71% | 4,811 | 4,869 | 4,717 | 4,743 | 775,800 | ▲ | 0.17% |
| 2024-05-30 | 5631 | 日製鋼 | 436,519 | 0.58% | 4,575 | 4,760 | 4,558 | 4,648 | 1,128,600 | ▼ | -0.13% |
| 2024-06-04 | 5631 | 日製鋼 | 363,108 | 0.48% | 4,716 | 4,716 | 4,614 | 4,661 | 540,800 | ▼ | -0.09% |
| 2024-07-05 | 5631 | 日製鋼 | 395,749 | 0.53% | 4,698 | 4,742 | 4,624 | 4,643 | 612,600 | ▲ | 0.1% |
| 2024-07-05 | 5631 | 日製鋼 | 395,749 | 0.53% | 4,698 | 4,742 | 4,624 | 4,643 | 612,600 | ▲ | 0.1% |
| 2024-07-12 | 5631 | 日製鋼 | 371,049 | 0.49% | 4,424 | 4,527 | 4,402 | 4,486 | 570,800 | ▼ | -0.04% |
| 2024-07-16 | 5631 | 日製鋼 | 415,549 | 0.55% | 4,520 | 4,721 | 4,516 | 4,699 | 761,900 | ▲ | 0.06% |
| 2024-07-17 | 5631 | 日製鋼 | 462,749 | 0.62% | 4,780 | 4,823 | 4,714 | 4,752 | 975,600 | ▲ | 0.06% |
| 2024-07-19 | 5631 | 日製鋼 | 432,449 | 0.58% | 4,608 | 4,630 | 4,504 | 4,549 | 368,000 | ▼ | -0.04% |
| 2024-07-24 | 5631 | 日製鋼 | 368,649 | 0.49% | 4,400 | 4,483 | 4,327 | 4,389 | 360,700 | ▼ | -0.08% |
| 2024-12-04 | 5631 | 日製鋼 | 388,503 | 0.52% | 6,690 | 6,938 | 6,665 | 6,885 | 1,125,100 | ▲ | 0.05% |
| 2024-12-06 | 5631 | 日製鋼 | 330,734 | 0.44% | 6,492 | 6,502 | 6,175 | 6,232 | 1,226,200 | ▼ | -0.08% |
| 2024-12-13 | 5631 | 日製鋼 | 475,734 | 0.63% | 6,468 | 6,562 | 6,056 | 6,271 | 1,674,200 | ▲ | 0.21% |
| 2024-12-18 | 5631 | 日製鋼 | 535,834 | 0.72% | 6,400 | 6,640 | 6,300 | 6,300 | 1,268,900 | ▲ | 0.08% |
| 2024-12-19 | 5631 | 日製鋼 | 513,328 | 0.68% | 6,100 | 6,373 | 6,086 | 6,208 | 855,800 | ▼ | -0.03% |
| 2024-12-23 | 5631 | 日製鋼 | 569,057 | 0.76% | 6,295 | 6,382 | 6,136 | 6,245 | 930,500 | ▲ | 0.07% |
| 2024-12-30 | 5631 | 日製鋼 | 480,757 | 0.64% | 5,994 | 5,998 | 5,748 | 5,778 | 1,231,500 | ▼ | -0.12% |
| 2025-01-06 | 5631 | 日製鋼 | 537,604 | 0.72% | 5,878 | 6,025 | 5,757 | 5,770 | 1,139,500 | ▲ | 0.07% |
| 2025-01-10 | 5631 | 日製鋼 | 487,904 | 0.65% | 5,781 | 6,058 | 5,757 | 5,971 | 973,100 | ▼ | -0.06% |
| 2025-01-15 | 5631 | 日製鋼 | 353,904 | 0.47% | 5,927 | 5,938 | 5,675 | 5,743 | 1,002,800 | ▼ | -0.18% |
| 2025-03-12 | 5631 | 日製鋼 | 382,759 | 0.51% | 5,483 | 5,700 | 5,406 | 5,589 | 1,565,400 | ▲ | 0.08% |
| 2025-03-13 | 5631 | 日製鋼 | 338,633 | 0.45% | 5,861 | 6,038 | 5,797 | 5,933 | 2,246,200 | ▼ | -0.06% |
| 2025-03-18 | 5631 | 日製鋼 | 391,204 | 0.52% | 6,398 | 6,400 | 6,050 | 6,092 | 1,437,300 | ▲ | 0.07% |
| 2025-03-19 | 5631 | 日製鋼 | 322,504 | 0.43% | 6,100 | 6,267 | 6,061 | 6,258 | 1,343,000 | ▼ | -0.09% |
| 2025-04-02 | 5631 | 日製鋼 | 477,554 | 0.64% | 5,232 | 5,318 | 5,112 | 5,255 | 1,148,200 | ▲ | 0.2% |
| 2025-04-03 | 5631 | 日製鋼 | 548,354 | 0.73% | 4,885 | 5,029 | 4,843 | 4,915 | 1,139,700 | ▲ | 0.08% |
| 2025-04-07 | 5631 | 日製鋼 | 303,354 | 0.40% | 3,999 | 4,084 | 3,866 | 3,866 | 1,747,800 | ▼ | -0.32% |
| 2025-04-09 | 5631 | 日製鋼 | 441,754 | 0.59% | 4,566 | 4,841 | 4,443 | 4,745 | 4,017,700 | ▲ | 0.18% |
| 2025-04-11 | 5631 | 日製鋼 | 315,954 | 0.42% | 5,040 | 5,602 | 5,038 | 5,565 | 2,043,300 | ▼ | -0.17% |
| 2024-03-05 | 5698 | エンビプロ | 244,661 | 0.81% | 515 | 530 | 508 | 527 | 416,500 | ▲ | 0.1% |
| 2024-03-12 | 5698 | エンビプロ | 272,661 | 0.90% | 504 | 523 | 497 | 522 | 121,100 | ▲ | 0.08% |
| 2024-03-13 | 5698 | エンビプロ | 269,461 | 0.89% | 529 | 529 | 509 | 513 | 95,900 | ▼ | -0.01% |
| 2024-03-25 | 5698 | エンビプロ | 239,961 | 0.79% | 524 | 527 | 520 | 520 | 65,000 | ▼ | -0.09% |
| 2024-04-01 | 5698 | エンビプロ | 243,761 | 0.80% | 540 | 547 | 536 | 537 | 108,400 | ▲ | 0.01% |
| 2024-04-15 | 5698 | エンビプロ | 274,761 | 0.90% | 531 | 542 | 530 | 539 | 80,300 | ▲ | 0.09% |
| 2024-05-16 | 5698 | エンビプロ | 259,461 | 0.85% | 520 | 522 | 510 | 514 | 76,500 | ▼ | -0.05% |
| 2024-05-23 | 5698 | エンビプロ | 272,061 | 0.90% | 510 | 510 | 502 | 508 | 51,900 | ▲ | 0.05% |
| 2024-06-07 | 5698 | エンビプロ | 271,161 | 0.89% | 511 | 517 | 511 | 515 | 32,300 | ▼ | -0.01% |
| 2024-06-13 | 5698 | エンビプロ | 238,661 | 0.79% | 523 | 523 | 511 | 516 | 58,900 | ▼ | -0.09% |
| 2024-06-14 | 5698 | エンビプロ | 242,361 | 0.80% | 530 | 530 | 519 | 527 | 101,400 | ▲ | 0.01% |
| 2024-06-19 | 5698 | エンビプロ | 241,661 | 0.79% | 534 | 537 | 530 | 533 | 55,900 | ▼ | -0.01% |
| 2024-06-21 | 5698 | エンビプロ | 243,561 | 0.80% | 519 | 528 | 516 | 524 | 163,100 | ▲ | 0.01% |
| 2024-06-25 | 5698 | エンビプロ | 278,761 | 0.92% | 484 | 490 | 477 | 481 | 300,600 | ▲ | 0.12% |
| 2024-06-26 | 5698 | エンビプロ | 267,561 | 0.88% | 487 | 490 | 477 | 482 | 257,400 | ▼ | -0.04% |
| 2024-06-27 | 5698 | エンビプロ | 306,561 | 1.01% | 482 | 484 | 476 | 481 | 127,900 | ▲ | 0.13% |
| 2024-06-28 | 5698 | エンビプロ | 288,561 | 0.95% | 485 | 488 | 479 | 479 | 78,200 | ▼ | -0.06% |
| 2024-07-01 | 5698 | エンビプロ | 317,761 | 1.05% | 484 | 488 | 480 | 482 | 105,900 | ▲ | 0.1% |
| 2024-07-03 | 5698 | エンビプロ | 285,061 | 0.94% | 481 | 485 | 472 | 476 | 162,200 | ▼ | -0.11% |
| 2024-07-10 | 5698 | エンビプロ | 266,761 | 0.88% | 474 | 476 | 468 | 474 | 77,600 | ▼ | -0.05% |
| 2024-07-12 | 5698 | エンビプロ | 193,561 | 0.64% | 474 | 482 | 474 | 481 | 76,000 | ▼ | -0.24% |
| 2024-07-22 | 5698 | エンビプロ | 216,261 | 0.71% | 470 | 470 | 454 | 454 | 149,300 | ▲ | 0.06% |
| 2024-07-30 | 5698 | エンビプロ | 274,261 | 0.90% | 462 | 468 | 454 | 466 | 216,300 | ▲ | 0.19% |
| 2024-08-02 | 5698 | エンビプロ | 332,761 | 1.10% | 458 | 458 | 422 | 422 | 283,400 | ▲ | 0.2% |
| 2024-08-05 | 5698 | エンビプロ | 321,761 | 1.06% | 400 | 403 | 345 | 349 | 340,600 | ▼ | -0.04% |
| 2024-08-06 | 5698 | エンビプロ | 299,661 | 0.99% | 357 | 403 | 357 | 396 | 231,300 | ▼ | -0.07% |
| 2024-08-08 | 5698 | エンビプロ | 342,161 | 1.13% | 391 | 401 | 388 | 396 | 112,800 | ▲ | 0.13% |
| 2024-08-09 | 5698 | エンビプロ | 364,361 | 1.20% | 404 | 406 | 393 | 405 | 88,100 | ▲ | 0.07% |
| 2024-08-14 | 5698 | エンビプロ | 350,961 | 1.16% | 448 | 455 | 440 | 453 | 83,000 | ▼ | -0.04% |
| 2024-08-16 | 5698 | エンビプロ | 278,061 | 0.92% | 449 | 463 | 442 | 463 | 130,400 | ▼ | -0.23% |
| 2024-08-19 | 5698 | エンビプロ | 215,561 | 0.71% | 458 | 470 | 457 | 463 | 77,600 | ▼ | -0.21% |
| 2024-08-20 | 5698 | エンビプロ | 162,461 | 0.53% | 469 | 481 | 469 | 480 | 163,800 | ▼ | -0.17% |
| 2024-09-03 | 5698 | エンビプロ | 194,261 | 0.64% | 524 | 530 | 519 | 526 | 71,400 | ▼ | -0.16% |
| 2024-09-12 | 5698 | エンビプロ | 162,461 | 0.53% | 478 | 500 | 478 | 496 | 63,700 | ▼ | -0.1% |
| 2024-09-13 | 5698 | エンビプロ | 196,161 | 0.64% | 492 | 496 | 487 | 487 | 42,400 | ▲ | 0.1% |
| 2024-09-18 | 5698 | エンビプロ | 164,561 | 0.54% | 495 | 501 | 494 | 501 | 38,600 | ▼ | -0.09% |
| 2024-09-20 | 5698 | エンビプロ | 216,561 | 0.71% | 507 | 516 | 507 | 507 | 88,300 | ▲ | 0.16% |
| 2024-09-24 | 5698 | エンビプロ | 303,061 | 1.00% | 511 | 518 | 508 | 511 | 36,100 | ▲ | 0.29% |
| 2024-09-25 | 5698 | エンビプロ | 296,061 | 0.97% | 511 | 518 | 510 | 518 | 47,500 | ▼ | -0.03% |
| 2024-09-30 | 5698 | エンビプロ | 168,761 | 0.55% | 499 | 508 | 495 | 498 | 54,100 | ▼ | -0.41% |
| 2024-10-01 | 5698 | エンビプロ | 127,361 | 0.42% | 506 | 517 | 504 | 517 | 44,300 | ▼ | -0.13% |
| 2024-10-07 | 5698 | エンビプロ | 209,061 | 0.69% | 527 | 527 | 515 | 525 | 41,500 | ▲ | 0.27% |
| 2024-10-08 | 5698 | エンビプロ | 241,961 | 0.80% | 520 | 525 | 517 | 518 | 26,300 | ▲ | 0.11% |
| 2024-10-17 | 5698 | エンビプロ | 241,161 | 0.79% | 513 | 520 | 513 | 517 | 25,400 | ▼ | -0.01% |
| 2024-10-29 | 5698 | エンビプロ | 210,161 | 0.69% | 516 | 519 | 514 | 517 | 69,100 | ▼ | -0.1% |
| 2024-11-08 | 5698 | エンビプロ | 178,361 | 0.58% | 505 | 505 | 496 | 496 | 47,300 | ▼ | -0.1% |
| 2024-11-14 | 5698 | エンビプロ | 128,061 | 0.42% | 469 | 469 | 446 | 447 | 142,500 | ▼ | -0.15% |
| 2024-11-15 | 5698 | エンビプロ | 176,661 | 0.58% | 448 | 458 | 447 | 453 | 46,700 | ▲ | 0.15% |
| 2024-12-25 | 5698 | エンビプロ | 147,761 | 0.48% | 403 | 404 | 395 | 398 | 110,000 | ▼ | -0.09% |
| 2025-01-28 | 5698 | エンビプロ | 152,561 | 0.50% | 399 | 414 | 397 | 413 | 111,800 | ▲ | 0.02% |
| 2025-02-05 | 5698 | エンビプロ | 141,061 | 0.46% | 394 | 400 | 394 | 396 | 52,100 | ▼ | -0.03% |
| 2025-02-05 | 5698 | エンビプロ | 141,061 | 0.46% | 394 | 400 | 394 | 396 | 52,100 | ▼ | -0.03% |
| 2025-05-14 | 5698 | エンビプロ | 174,461 | 0.57% | 473 | 494 | 473 | 493 | 84,500 | ▲ | 0.16% |
| 2025-05-15 | 5698 | エンビプロ | 140,061 | 0.46% | 490 | 493 | 480 | 480 | 61,800 | ▼ | -0.1% |
| 2025-05-21 | 5698 | エンビプロ | 215,561 | 0.71% | 478 | 488 | 478 | 482 | 49,600 | ▲ | 0.24% |
| 2025-05-26 | 5698 | エンビプロ | 196,861 | 0.64% | 475 | 482 | 475 | 475 | 51,100 | ▼ | -0.06% |
| 2025-05-27 | 5698 | エンビプロ | 163,161 | 0.53% | 475 | 485 | 475 | 479 | 45,000 | ▼ | -0.1% |
| 2024-05-01 | 5702 | 大紀ア | 392,070 | 0.89% | 1,314 | 1,323 | 1,300 | 1,303 | 92,100 | ▼ | -0.08% |
| 2024-05-07 | 5702 | 大紀ア | 393,770 | 0.90% | 1,307 | 1,318 | 1,302 | 1,311 | 71,600 | ▲ | 0.01% |
| 2024-06-04 | 5702 | 大紀ア | 436,401 | 1.00% | 1,310 | 1,322 | 1,306 | 1,319 | 48,600 | ▲ | 0.09% |
| 2024-07-11 | 5702 | 大紀ア | 432,110 | 0.99% | 1,259 | 1,265 | 1,250 | 1,259 | 141,800 | ▼ | -0.01% |
| 2024-07-26 | 5702 | 大紀ア | 445,710 | 1.02% | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 | ▲ | 0.03% |
| 2024-08-13 | 5702 | 大紀ア | 480,520 | 1.10% | 1,002 | 1,060 | 1,001 | 1,060 | 421,300 | ▲ | 0.08% |
| 2024-08-20 | 5702 | 大紀ア | 472,920 | 1.08% | 1,119 | 1,124 | 1,108 | 1,116 | 108,500 | ▼ | -0.02% |
| 2024-08-30 | 5702 | 大紀ア | 376,174 | 0.86% | 1,135 | 1,146 | 1,120 | 1,124 | 906,200 | ▼ | -0.09% |
| 2024-09-20 | 5702 | 大紀ア | 341,151 | 0.78% | 1,119 | 1,124 | 1,105 | 1,107 | 164,900 | ▼ | -0.07% |
| 2024-09-26 | 5702 | 大紀ア | 303,951 | 0.69% | 1,115 | 1,117 | 1,096 | 1,117 | 217,900 | ▼ | -0.09% |
| 2024-10-02 | 5702 | 大紀ア | 257,651 | 0.59% | 1,079 | 1,096 | 1,076 | 1,082 | 104,500 | ▼ | -0.09% |
| 2024-10-30 | 5702 | 大紀ア | 268,579 | 0.61% | 1,105 | 1,121 | 1,104 | 1,113 | 419,900 | ▲ | 0.02% |
| 2024-11-13 | 5702 | 大紀ア | 308,342 | 0.70% | 1,088 | 1,088 | 1,068 | 1,069 | 99,200 | ▲ | 0.08% |
| 2024-11-29 | 5702 | 大紀ア | 349,642 | 0.80% | 1,057 | 1,057 | 1,045 | 1,049 | 65,800 | ▲ | 0.1% |
| 2025-01-20 | 5702 | 大紀ア | 348,896 | 0.79% | 1,035 | 1,042 | 1,035 | 1,042 | 60,400 | ▼ | -0.01% |
| 2025-02-21 | 5702 | 大紀ア | 352,167 | 0.80% | 1,000 | 1,000 | 993 | 995 | 133,700 | ▲ | 0.01% |
| 2025-03-10 | 5702 | 大紀ア | 348,440 | 0.79% | 1,047 | 1,051 | 1,044 | 1,045 | 72,200 | ▼ | -0.01% |
| 2025-03-24 | 5702 | 大紀ア | 303,550 | 0.69% | 1,057 | 1,057 | 1,044 | 1,050 | 103,400 | ▼ | -0.1% |
| 2025-04-14 | 5702 | 大紀ア | 260,271 | 0.59% | 896 | 899 | 890 | 897 | 62,900 | ▼ | -0.09% |
| 2025-05-01 | 5702 | 大紀ア | 217,501 | 0.49% | 935 | 935 | 916 | 919 | 77,500 | ▼ | -0.09% |
| 2024-03-04 | 5704 | ＪＭＣ | 29,824 | 0.54% | 863 | 864 | 831 | 833 | 104,900 | ▼ | -0.07% |
| 2024-03-05 | 5704 | ＪＭＣ | 23,324 | 0.42% | 830 | 832 | 812 | 817 | 102,200 | ▼ | -0.12% |
| 2024-07-17 | 5704 | ＪＭＣ | 31,324 | 0.55% | 728 | 730 | 683 | 699 | 141,100 | ▲ | 0.24% |
| 2024-07-29 | 5704 | ＪＭＣ | 27,524 | 0.49% | 617 | 635 | 616 | 633 | 26,400 | ▼ | -0.06% |
| 2024-08-01 | 5704 | ＪＭＣ | 28,124 | 0.50% | 631 | 632 | 611 | 618 | 27,700 | ▲ | 0.01% |
| 2024-08-02 | 5704 | ＪＭＣ | 36,124 | 0.64% | 608 | 609 | 543 | 557 | 111,700 | ▲ | 0.14% |
| 2024-08-05 | 5704 | ＪＭＣ | 33,524 | 0.59% | 510 | 520 | 457 | 457 | 178,800 | ▼ | -0.05% |
| 2024-08-08 | 5704 | ＪＭＣ | 10,824 | 0.19% | 544 | 568 | 544 | 545 | 34,400 | ▼ | -0.4% |
| 2024-07-18 | 5706 | 三井金 | 289,121 | 0.50% | 5,507 | 5,548 | 5,457 | 5,457 | 501,500 | ▲ | 0.08% |
| 2024-07-19 | 5706 | 三井金 | 283,321 | 0.49% | 5,428 | 5,464 | 5,380 | 5,395 | 290,000 | ▼ | -0.01% |
| 2024-03-04 | 5707 | 東邦鉛 | 63,492 | 0.46% | 999 | 1,015 | 990 | 997 | 169,900 | ▼ | -0.03% |
| 2024-03-12 | 5707 | 東邦鉛 | 69,292 | 0.51% | 1,040 | 1,044 | 1,018 | 1,027 | 67,100 | ▲ | 0.04% |
| 2024-03-14 | 5707 | 東邦鉛 | 64,292 | 0.47% | 1,025 | 1,045 | 1,022 | 1,040 | 121,100 | ▼ | -0.04% |
| 2024-03-26 | 5707 | 東邦鉛 | 68,092 | 0.50% | 1,079 | 1,092 | 1,070 | 1,081 | 117,900 | ▲ | 0.03% |
| 2024-04-10 | 5707 | 東邦鉛 | 60,692 | 0.44% | 1,030 | 1,140 | 1,023 | 1,090 | 504,900 | ▼ | -0.06% |
| 2024-04-11 | 5707 | 東邦鉛 | 87,392 | 0.64% | 1,030 | 1,044 | 1,003 | 1,025 | 608,300 | ▲ | 0.2% |
| 2024-04-12 | 5707 | 東邦鉛 | 108,292 | 0.79% | 1,028 | 1,044 | 1,008 | 1,025 | 278,900 | ▲ | 0.15% |
| 2024-04-15 | 5707 | 東邦鉛 | 120,892 | 0.88% | 1,014 | 1,068 | 1,009 | 1,068 | 236,200 | ▲ | 0.08% |
| 2024-04-16 | 5707 | 東邦鉛 | 131,592 | 0.96% | 1,080 | 1,083 | 1,028 | 1,030 | 201,200 | ▲ | 0.07% |
| 2024-04-19 | 5707 | 東邦鉛 | 143,492 | 1.05% | 1,018 | 1,018 | 996 | 1,005 | 206,600 | ▲ | 0.09% |
| 2024-04-26 | 5707 | 東邦鉛 | 150,692 | 1.10% | 1,015 | 1,019 | 998 | 1,019 | 190,200 | ▲ | 0.05% |
| 2024-04-30 | 5707 | 東邦鉛 | 143,592 | 1.05% | 1,030 | 1,053 | 1,023 | 1,044 | 180,300 | ▼ | -0.05% |
| 2024-05-08 | 5707 | 東邦鉛 | 127,692 | 0.93% | 1,031 | 1,068 | 1,031 | 1,046 | 164,000 | ▼ | -0.12% |
| 2024-05-10 | 5707 | 東邦鉛 | 121,692 | 0.89% | 1,045 | 1,064 | 1,040 | 1,047 | 84,700 | ▼ | -0.04% |
| 2024-05-14 | 5707 | 東邦鉛 | 123,192 | 0.90% | 999 | 1,016 | 989 | 998 | 383,500 | ▲ | 0.01% |
| 2024-05-15 | 5707 | 東邦鉛 | 142,792 | 1.05% | 1,000 | 1,007 | 898 | 898 | 728,400 | ▲ | 0.15% |
| 2024-05-20 | 5707 | 東邦鉛 | 171,892 | 1.26% | 847 | 880 | 840 | 866 | 321,100 | ▲ | 0.2% |
| 2024-05-21 | 5707 | 東邦鉛 | 191,592 | 1.41% | 866 | 898 | 855 | 857 | 236,300 | ▲ | 0.14% |
| 2024-05-22 | 5707 | 東邦鉛 | 224,992 | 1.65% | 857 | 870 | 826 | 826 | 187,000 | ▲ | 0.24% |
| 2024-05-23 | 5707 | 東邦鉛 | 240,892 | 1.77% | 816 | 826 | 798 | 811 | 193,400 | ▲ | 0.12% |
| 2024-05-24 | 5707 | 東邦鉛 | 215,692 | 1.58% | 799 | 827 | 797 | 827 | 138,400 | ▼ | -0.18% |
| 2024-05-27 | 5707 | 東邦鉛 | 200,092 | 1.47% | 830 | 858 | 821 | 858 | 110,600 | ▼ | -0.11% |
| 2024-06-03 | 5707 | 東邦鉛 | 205,092 | 1.50% | 827 | 848 | 824 | 836 | 83,600 | ▲ | 0.03% |
| 2024-06-12 | 5707 | 東邦鉛 | 222,092 | 1.63% | 815 | 827 | 805 | 805 | 133,500 | ▲ | 0.12% |
| 2024-06-13 | 5707 | 東邦鉛 | 244,992 | 1.80% | 810 | 814 | 783 | 783 | 159,600 | ▲ | 0.17% |
| 2024-06-14 | 5707 | 東邦鉛 | 264,192 | 1.94% | 779 | 794 | 775 | 793 | 137,500 | ▲ | 0.13% |
| 2024-06-17 | 5707 | 東邦鉛 | 249,992 | 1.84% | 785 | 787 | 767 | 773 | 141,400 | ▼ | -0.09% |
| 2024-06-19 | 5707 | 東邦鉛 | 211,192 | 1.55% | 803 | 812 | 794 | 804 | 125,400 | ▼ | -0.29% |
| 2024-06-25 | 5707 | 東邦鉛 | 193,292 | 1.42% | 838 | 858 | 835 | 858 | 131,200 | ▼ | -0.13% |
| 2024-06-26 | 5707 | 東邦鉛 | 189,492 | 1.39% | 858 | 858 | 843 | 847 | 94,100 | ▼ | -0.03% |
| 2024-06-28 | 5707 | 東邦鉛 | 203,892 | 1.50% | 857 | 862 | 847 | 850 | 75,900 | ▲ | 0.11% |
| 2024-07-05 | 5707 | 東邦鉛 | 190,592 | 1.40% | 850 | 856 | 840 | 843 | 67,200 | ▼ | -0.1% |
| 2024-07-05 | 5707 | 東邦鉛 | 190,592 | 1.40% | 850 | 856 | 840 | 843 | 67,200 | ▼ | -0.1% |
| 2024-07-09 | 5707 | 東邦鉛 | 172,092 | 1.26% | 850 | 862 | 844 | 855 | 111,200 | ▼ | -0.13% |
| 2024-07-10 | 5707 | 東邦鉛 | 177,992 | 1.31% | 855 | 855 | 822 | 827 | 162,200 | ▲ | 0.05% |
| 2024-07-12 | 5707 | 東邦鉛 | 201,992 | 1.48% | 820 | 843 | 818 | 833 | 148,000 | ▲ | 0.16% |
| 2024-07-16 | 5707 | 東邦鉛 | 231,792 | 1.70% | 829 | 834 | 813 | 817 | 125,200 | ▲ | 0.21% |
| 2024-07-17 | 5707 | 東邦鉛 | 225,492 | 1.65% | 827 | 854 | 827 | 847 | 140,200 | ▼ | -0.05% |
| 2024-07-19 | 5707 | 東邦鉛 | 207,792 | 1.52% | 832 | 832 | 806 | 809 | 103,300 | ▼ | -0.12% |
| 2024-07-22 | 5707 | 東邦鉛 | 196,692 | 1.44% | 807 | 812 | 796 | 797 | 99,200 | ▼ | -0.08% |
| 2024-07-23 | 5707 | 東邦鉛 | 182,692 | 1.34% | 798 | 818 | 798 | 800 | 80,300 | ▼ | -0.09% |
| 2024-07-26 | 5707 | 東邦鉛 | 176,592 | 1.29% | 783 | 792 | 773 | 774 | 111,300 | ▼ | -0.05% |
| 2024-07-30 | 5707 | 東邦鉛 | 204,492 | 1.50% | 786 | 792 | 775 | 778 | 91,700 | ▲ | 0.2% |
| 2024-07-31 | 5707 | 東邦鉛 | 201,192 | 1.48% | 775 | 790 | 764 | 790 | 144,000 | ▼ | -0.02% |
| 2024-08-05 | 5707 | 東邦鉛 | 164,092 | 1.20% | 652 | 672 | 595 | 615 | 393,800 | ▼ | -0.28% |
| 2024-08-09 | 5707 | 東邦鉛 | 156,792 | 1.15% | 674 | 702 | 669 | 691 | 191,200 | ▼ | -0.05% |
| 2024-08-14 | 5707 | 東邦鉛 | 127,892 | 0.94% | 796 | 941 | 796 | 941 | 1,493,600 | ▼ | -0.2% |
| 2024-08-15 | 5707 | 東邦鉛 | 117,392 | 0.86% | 931 | 993 | 921 | 962 | 1,073,000 | ▼ | -0.07% |
| 2024-08-19 | 5707 | 東邦鉛 | 107,692 | 0.79% | 1,040 | 1,044 | 984 | 1,005 | 596,500 | ▼ | -0.06% |
| 2024-08-21 | 5707 | 東邦鉛 | 75,492 | 0.55% | 979 | 1,015 | 978 | 991 | 183,700 | ▼ | -0.24% |
| 2024-08-22 | 5707 | 東邦鉛 | 62,192 | 0.45% | 988 | 1,010 | 988 | 1,006 | 133,900 | ▼ | -0.1% |
| 2024-10-30 | 5707 | 東邦鉛 | 72,492 | 0.53% | 988 | 1,009 | 984 | 996 | 329,200 | ▲ | 0.13% |
| 2024-11-08 | 5707 | 東邦鉛 | 60,592 | 0.44% | 1,034 | 1,042 | 1,020 | 1,027 | 114,200 | ▼ | -0.09% |
| 2024-11-15 | 5707 | 東邦鉛 | 85,592 | 0.63% | 872 | 910 | 827 | 827 | 707,600 | ▲ | 0.28% |
| 2024-11-18 | 5707 | 東邦鉛 | 140,292 | 1.03% | 800 | 813 | 766 | 773 | 555,200 | ▲ | 0.4% |
| 2024-11-19 | 5707 | 東邦鉛 | 157,392 | 1.15% | 780 | 808 | 776 | 799 | 222,700 | ▲ | 0.11% |
| 2024-11-20 | 5707 | 東邦鉛 | 165,892 | 1.22% | 801 | 808 | 786 | 791 | 134,600 | ▲ | 0.07% |
| 2024-11-22 | 5707 | 東邦鉛 | 180,892 | 1.33% | 807 | 820 | 803 | 812 | 115,500 | ▲ | 0.11% |
| 2024-11-28 | 5707 | 東邦鉛 | 193,092 | 1.42% | 789 | 805 | 787 | 789 | 74,000 | ▲ | 0.08% |
| 2024-11-29 | 5707 | 東邦鉛 | 174,892 | 1.28% | 789 | 815 | 787 | 795 | 102,600 | ▼ | -0.13% |
| 2024-12-02 | 5707 | 東邦鉛 | 148,792 | 1.09% | 806 | 830 | 805 | 826 | 240,200 | ▼ | -0.18% |
| 2024-12-03 | 5707 | 東邦鉛 | 151,592 | 1.11% | 824 | 831 | 806 | 807 | 124,000 | ▲ | 0.02% |
| 2024-12-04 | 5707 | 東邦鉛 | 145,892 | 1.07% | 810 | 814 | 799 | 803 | 88,100 | ▼ | -0.04% |
| 2024-12-06 | 5707 | 東邦鉛 | 155,292 | 1.14% | 781 | 784 | 773 | 779 | 158,600 | ▲ | 0.06% |
| 2024-12-10 | 5707 | 東邦鉛 | 171,192 | 1.26% | 791 | 808 | 788 | 799 | 218,500 | ▲ | 0.12% |
| 2024-12-18 | 5707 | 東邦鉛 | 160,292 | 1.17% | 752 | 757 | 739 | 740 | 139,200 | ▼ | -0.09% |
| 2024-12-19 | 5707 | 東邦鉛 | 191,492 | 1.40% | 651 | 665 | 590 | 590 | 1,232,700 | ▲ | 0.23% |
| 2024-12-20 | 5707 | 東邦鉛 | 245,592 | 1.80% | 582 | 582 | 540 | 542 | 979,000 | ▲ | 0.4% |
| 2024-12-23 | 5707 | 東邦鉛 | 200,442 | 1.47% | 533 | 534 | 512 | 517 | 762,500 | ▼ | -0.33% |
| 2024-12-24 | 5707 | 東邦鉛 | 163,842 | 1.20% | 517 | 535 | 517 | 534 | 482,800 | ▼ | -0.27% |
| 2024-12-25 | 5707 | 東邦鉛 | 161,742 | 1.19% | 542 | 550 | 529 | 535 | 375,800 | ▼ | -0.01% |
| 2024-12-26 | 5707 | 東邦鉛 | 185,942 | 1.36% | 535 | 568 | 533 | 545 | 543,500 | ▲ | 0.17% |
| 2024-12-30 | 5707 | 東邦鉛 | 195,842 | 1.44% | 550 | 562 | 542 | 548 | 215,300 | ▲ | 0.07% |
| 2025-01-07 | 5707 | 東邦鉛 | 102,642 | 0.75% | 543 | 564 | 540 | 561 | 269,900 | ▼ | -0.69% |
| 2025-01-08 | 5707 | 東邦鉛 | 110,442 | 0.81% | 564 | 570 | 540 | 540 | 239,000 | ▲ | 0.06% |
| 2025-01-09 | 5707 | 東邦鉛 | 127,742 | 0.94% | 539 | 540 | 516 | 518 | 250,100 | ▲ | 0.12% |
| 2025-01-14 | 5707 | 東邦鉛 | 103,942 | 0.76% | 516 | 526 | 512 | 523 | 179,700 | ▼ | -0.17% |
| 2025-01-20 | 5707 | 東邦鉛 | 64,342 | 0.47% | 522 | 553 | 518 | 539 | 434,000 | ▼ | -0.29% |
| 2025-01-24 | 5707 | 東邦鉛 | 75,842 | 0.55% | 513 | 530 | 513 | 520 | 142,000 | ▲ | 0.09% |
| 2025-01-28 | 5707 | 東邦鉛 | 52,042 | 0.38% | 527 | 530 | 517 | 517 | 161,600 | ▼ | -0.17% |
| 2025-02-18 | 5711 | 三菱マ | 2,709,043 | 2.06% | 2,398 | 2,398 | 2,374 | 2,385 | 804,800 | ▲ | 2.06% |
| 2025-02-19 | 5711 | 三菱マ | 2,457,087 | 1.86% | 2,393 | 2,408 | 2,371 | 2,377 | 857,600 | ▼ | -0.19% |
| 2025-02-27 | 5711 | 三菱マ | 2,309,829 | 1.75% | 2,389 | 2,417 | 2,383 | 2,416 | 958,500 | ▼ | -0.11% |
| 2025-03-10 | 5711 | 三菱マ | 1,943,285 | 1.47% | 2,460 | 2,523 | 2,460 | 2,515 | 1,909,800 | ▼ | -0.28% |
| 2025-03-11 | 5711 | 三菱マ | 1,724,185 | 1.31% | 2,522 | 2,527 | 2,462 | 2,513 | 1,595,000 | ▼ | -0.15% |
| 2025-03-12 | 5711 | 三菱マ | 1,929,685 | 1.46% | 2,513 | 2,537 | 2,484 | 2,507 | 1,553,900 | ▲ | 0.14% |
| 2025-03-13 | 5711 | 三菱マ | 2,006,646 | 1.52% | 2,500 | 2,524 | 2,494 | 2,504 | 751,300 | ▲ | 0.06% |
| 2025-03-14 | 5711 | 三菱マ | 1,968,246 | 1.49% | 2,513 | 2,550 | 2,505 | 2,544 | 1,140,900 | ▼ | -0.03% |
| 2025-03-17 | 5711 | 三菱マ | 2,434,946 | 1.85% | 2,520 | 2,566 | 2,519 | 2,559 | 1,007,200 | ▲ | 0.36% |
| 2025-03-18 | 5711 | 三菱マ | 2,329,246 | 1.77% | 2,583 | 2,628 | 2,583 | 2,622 | 1,376,000 | ▼ | -0.08% |
| 2025-03-19 | 5711 | 三菱マ | 721,646 | 0.54% | 2,630 | 2,674 | 2,617 | 2,627 | 1,382,500 | ▼ | -1.23% |
| 2025-03-21 | 5711 | 三菱マ | 1,039,346 | 0.79% | 2,620 | 2,653 | 2,608 | 2,627 | 1,000,000 | ▲ | 0.25% |
| 2025-03-26 | 5711 | 三菱マ | 1,104,684 | 0.84% | 2,632 | 2,685 | 2,627 | 2,674 | 1,576,800 | ▲ | 0.04% |
| 2025-04-07 | 5711 | 三菱マ | 498,140 | 0.37% | 1,978 | 2,025 | 1,930 | 2,007 | 2,165,500 | ▼ | -0.47% |
| 2024-09-19 | 5714 | ＤＯＷＡ | 427,735 | 0.69% | 5,021 | 5,106 | 5,010 | 5,063 | 198,400 | ▲ | 0.69% |
| 2024-09-20 | 5714 | ＤＯＷＡ | 449,935 | 0.72% | 5,174 | 5,221 | 5,114 | 5,180 | 364,600 | ▲ | 0.03% |
| 2024-10-03 | 5714 | ＤＯＷＡ | 497,782 | 0.80% | 5,369 | 5,400 | 5,275 | 5,342 | 249,100 | ▲ | 0.08% |
| 2024-10-09 | 5714 | ＤＯＷＡ | 264,218 | 0.42% | 5,388 | 5,396 | 5,286 | 5,361 | 208,500 | ▼ | -0.38% |
| 2025-03-17 | 5714 | ＤＯＷＡ | 312,771 | 0.50% | 4,835 | 4,848 | 4,800 | 4,846 | 144,800 | ▲ | 0.5% |
| 2025-03-18 | 5714 | ＤＯＷＡ | 281,526 | 0.45% | 4,884 | 4,919 | 4,871 | 4,908 | 133,400 | ▼ | -0.04% |
| 2025-03-21 | 5714 | ＤＯＷＡ | 364,026 | 0.58% | 4,903 | 4,987 | 4,898 | 4,916 | 247,700 | ▲ | 0.12% |
| 2025-04-02 | 5714 | ＤＯＷＡ | 372,093 | 0.60% | 4,646 | 4,669 | 4,626 | 4,628 | 234,700 | ▲ | 0.02% |
| 2025-04-07 | 5714 | ＤＯＷＡ | 206,993 | 0.33% | 4,000 | 4,087 | 3,940 | 3,962 | 509,400 | ▼ | -0.26% |
| 2025-04-25 | 5714 | ＤＯＷＡ | 310,518 | 0.50% | 4,570 | 4,643 | 4,564 | 4,628 | 123,900 | ▲ | 0.08% |
| 2025-04-28 | 5714 | ＤＯＷＡ | 292,018 | 0.47% | 4,625 | 4,642 | 4,576 | 4,602 | 111,100 | ▼ | -0.03% |
| 2025-03-31 | 5721 | Ｓサイエンス | 955,649 | 0.67% | 120 | 124 | 111 | 116 | 18,635,400 | ▲ | 0.31% |
| 2025-04-01 | 5721 | Ｓサイエンス | 1,071,149 | 0.75% | 113 | 117 | 82 | 88 | 40,787,600 | ▲ | 0.07% |
| 2025-04-03 | 5721 | Ｓサイエンス | 1,740,849 | 1.22% | 100 | 106 | 89 | 97 | 32,281,700 | ▲ | 0.47% |
| 2025-04-04 | 5721 | Ｓサイエンス | 1,383,649 | 0.97% | 98 | 103 | 77 | 85 | 25,752,700 | ▼ | -0.25% |
| 2025-04-09 | 5721 | Ｓサイエンス | 1,960,349 | 1.38% | 85 | 91 | 81 | 90 | 23,598,900 | ▲ | 0.4% |
| 2025-04-10 | 5721 | Ｓサイエンス | 2,354,249 | 1.66% | 104 | 105 | 94 | 94 | 27,275,200 | ▲ | 0.28% |
| 2025-04-11 | 5721 | Ｓサイエンス | 2,444,649 | 1.72% | 91 | 100 | 90 | 97 | 22,168,800 | ▲ | 0.06% |
| 2025-04-16 | 5721 | Ｓサイエンス | 2,399,949 | 1.69% | 111 | 111 | 103 | 108 | 19,866,100 | ▼ | -0.03% |
| 2025-04-17 | 5721 | Ｓサイエンス | 3,621,749 | 2.55% | 107 | 111 | 98 | 101 | 17,668,200 | ▲ | 0.85% |
| 2025-04-21 | 5721 | Ｓサイエンス | 3,716,749 | 2.62% | 92 | 99 | 85 | 88 | 20,166,400 | ▲ | 0.07% |
| 2025-04-22 | 5721 | Ｓサイエンス | 3,529,349 | 2.49% | 86 | 87 | 79 | 81 | 11,679,200 | ▼ | -0.12% |
| 2025-04-25 | 5721 | Ｓサイエンス | 3,358,449 | 2.37% | 94 | 98 | 73 | 73 | 40,573,400 | ▼ | -0.12% |
| 2025-04-28 | 5721 | Ｓサイエンス | 2,990,849 | 2.11% | 76 | 78 | 69 | 72 | 14,312,700 | ▼ | -0.26% |
| 2025-04-30 | 5721 | Ｓサイエンス | 2,413,549 | 1.70% | 71 | 72 | 68 | 70 | 9,525,400 | ▼ | -0.4% |
| 2025-05-01 | 5721 | Ｓサイエンス | 2,188,749 | 1.54% | 70 | 71 | 65 | 68 | 9,980,000 | ▼ | -0.15% |
| 2025-05-07 | 5721 | Ｓサイエンス | 2,947,949 | 2.08% | 73 | 74 | 69 | 70 | 9,717,000 | ▲ | 0.54% |
| 2025-05-08 | 5721 | Ｓサイエンス | 3,210,849 | 2.26% | 69 | 70 | 66 | 70 | 8,948,500 | ▲ | 0.17% |
| 2025-05-09 | 5721 | Ｓサイエンス | 2,269,749 | 1.60% | 71 | 78 | 70 | 77 | 13,095,300 | ▼ | -0.65% |
| 2025-05-12 | 5721 | Ｓサイエンス | 3,171,149 | 2.23% | 78 | 78 | 73 | 76 | 7,162,800 | ▲ | 0.62% |
| 2025-05-13 | 5721 | Ｓサイエンス | 2,651,149 | 1.87% | 73 | 75 | 70 | 72 | 9,487,200 | ▼ | -0.35% |
| 2025-05-15 | 5721 | Ｓサイエンス | 1,678,049 | 1.18% | 70 | 81 | 70 | 78 | 15,394,400 | ▼ | -0.69% |
| 2025-05-16 | 5721 | Ｓサイエンス | 1,787,749 | 1.26% | 77 | 78 | 73 | 74 | 6,133,700 | ▲ | 0.08% |
| 2025-05-19 | 5721 | Ｓサイエンス | 1,587,349 | 1.12% | 76 | 77 | 72 | 73 | 8,065,200 | ▼ | -0.13% |
| 2025-05-20 | 5721 | Ｓサイエンス | 2,077,849 | 1.46% | 73 | 75 | 70 | 72 | 7,429,000 | ▲ | 0.33% |
| 2025-05-22 | 5721 | Ｓサイエンス | 1,223,749 | 0.86% | 71 | 88 | 70 | 87 | 41,682,900 | ▼ | -0.6% |
| 2025-05-23 | 5721 | Ｓサイエンス | 2,297,849 | 1.62% | 79 | 81 | 71 | 72 | 18,537,200 | ▲ | 0.76% |
| 2025-05-26 | 5721 | Ｓサイエンス | 563,649 | 0.39% | 76 | 88 | 74 | 85 | 23,951,100 | ▼ | -1.23% |
| 2025-05-27 | 5721 | Ｓサイエンス | 1,709,649 | 1.20% | 88 | 91 | 81 | 84 | 28,613,800 | ▲ | 0.81% |
| 2025-05-28 | 5721 | Ｓサイエンス | 1,864,249 | 1.31% | 83 | 83 | 78 | 80 | 11,438,900 | ▲ | 0.11% |
| 2025-05-29 | 5721 | Ｓサイエンス | 2,410,749 | 1.70% | 81 | 82 | 76 | 76 | 9,096,800 | ▲ | 0.38% |
| 2025-05-30 | 5721 | Ｓサイエンス | 2,347,649 | 1.65% | 75 | 78 | 74 | 78 | 5,419,300 | ▼ | -0.05% |
| 2025-06-02 | 5721 | Ｓサイエンス | 2,518,249 | 1.77% | 80 | 81 | 75 | 79 | 7,353,500 | ▲ | 0.12% |
| 2025-06-03 | 5721 | Ｓサイエンス | 1,656,549 | 1.16% | 78 | 83 | 77 | 79 | 8,540,200 | ▼ | -0.61% |
| 2025-06-04 | 5721 | Ｓサイエンス | 1,780,949 | 1.25% | 80 | 85 | 79 | 82 | 12,556,700 | ▲ | 0.09% |
| 2024-03-04 | 5726 | 大阪チタ | 1,680,085 | 4.56% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▼ | -0.07% |
| 2024-03-05 | 5726 | 大阪チタ | 1,722,985 | 4.68% | 2,648 | 2,663 | 2,608 | 2,620 | 512,300 | ▲ | 0.12% |
| 2024-03-06 | 5726 | 大阪チタ | 1,740,285 | 4.72% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▲ | 0.04% |
| 2024-03-12 | 5726 | 大阪チタ | 1,686,585 | 4.58% | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 | ▼ | -0.13% |
| 2024-03-14 | 5726 | 大阪チタ | 1,634,385 | 4.44% | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 | ▼ | -0.13% |
| 2024-03-15 | 5726 | 大阪チタ | 1,598,985 | 4.34% | 2,500 | 2,548 | 2,462 | 2,535 | 524,500 | ▼ | -0.1% |
| 2024-03-18 | 5726 | 大阪チタ | 1,562,985 | 4.24% | 2,540 | 2,577 | 2,524 | 2,577 | 469,100 | ▼ | -0.09% |
| 2024-03-19 | 5726 | 大阪チタ | 1,522,685 | 4.13% | 2,572 | 2,606 | 2,557 | 2,606 | 607,100 | ▼ | -0.11% |
| 2024-03-21 | 5726 | 大阪チタ | 1,470,885 | 3.99% | 2,663 | 2,700 | 2,628 | 2,699 | 1,006,700 | ▼ | -0.13% |
| 2024-03-25 | 5726 | 大阪チタ | 1,529,085 | 4.15% | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 | ▲ | 0.16% |
| 2024-03-27 | 5726 | 大阪チタ | 1,507,985 | 4.09% | 2,595 | 2,655 | 2,595 | 2,630 | 481,400 | ▼ | -0.06% |
| 2024-04-02 | 5726 | 大阪チタ | 1,560,785 | 4.24% | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 | ▲ | 0.15% |
| 2024-04-08 | 5726 | 大阪チタ | 1,584,085 | 4.30% | 2,521 | 2,543 | 2,493 | 2,503 | 451,800 | ▲ | 0.05% |
| 2024-04-09 | 5726 | 大阪チタ | 1,574,285 | 4.27% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▼ | -0.03% |
| 2024-04-10 | 5726 | 大阪チタ | 1,545,185 | 4.19% | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 | ▼ | -0.07% |
| 2024-04-11 | 5726 | 大阪チタ | 1,549,385 | 4.21% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▲ | 0.01% |
| 2024-04-12 | 5726 | 大阪チタ | 1,540,085 | 4.18% | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | ▼ | -0.03% |
| 2024-04-16 | 5726 | 大阪チタ | 1,582,385 | 4.29% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▲ | 0.11% |
| 2024-04-18 | 5726 | 大阪チタ | 1,530,485 | 4.15% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.13% |
| 2024-04-19 | 5726 | 大阪チタ | 1,569,385 | 4.26% | 2,435 | 2,450 | 2,336 | 2,375 | 958,100 | ▲ | 0.1% |
| 2024-04-22 | 5726 | 大阪チタ | 1,588,885 | 4.31% | 2,425 | 2,503 | 2,406 | 2,470 | 846,900 | ▲ | 0.04% |
| 2024-04-23 | 5726 | 大阪チタ | 1,548,785 | 4.20% | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | ▼ | -0.1% |
| 2024-04-24 | 5726 | 大阪チタ | 1,536,085 | 4.17% | 2,417 | 2,444 | 2,405 | 2,428 | 444,400 | ▼ | -0.03% |
| 2024-05-02 | 5726 | 大阪チタ | 1,546,723 | 4.20% | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | ▲ | 0.03% |
| 2024-05-07 | 5726 | 大阪チタ | 1,595,723 | 4.33% | 2,546 | 2,567 | 2,492 | 2,499 | 650,400 | ▲ | 0.12% |
| 2024-05-08 | 5726 | 大阪チタ | 1,579,123 | 4.29% | 2,481 | 2,519 | 2,468 | 2,478 | 536,200 | ▼ | -0.04% |
| 2024-05-14 | 5726 | 大阪チタ | 1,406,523 | 3.82% | 2,599 | 2,749 | 2,599 | 2,710 | 3,383,900 | ▼ | -0.47% |
| 2024-05-15 | 5726 | 大阪チタ | 1,295,923 | 3.52% | 2,660 | 2,729 | 2,634 | 2,634 | 952,200 | ▼ | -0.29% |
| 2024-05-16 | 5726 | 大阪チタ | 1,258,823 | 3.42% | 2,640 | 2,657 | 2,565 | 2,596 | 724,800 | ▼ | -0.1% |
| 2024-05-20 | 5726 | 大阪チタ | 1,293,123 | 3.51% | 2,475 | 2,487 | 2,416 | 2,450 | 1,191,800 | ▲ | 0.08% |
| 2024-05-21 | 5726 | 大阪チタ | 1,283,523 | 3.48% | 2,464 | 2,509 | 2,372 | 2,372 | 1,100,300 | ▼ | -0.02% |
| 2024-05-22 | 5726 | 大阪チタ | 1,296,223 | 3.52% | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 | ▲ | 0.04% |
| 2024-05-23 | 5726 | 大阪チタ | 1,345,423 | 3.65% | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 | ▲ | 0.12% |
| 2024-05-24 | 5726 | 大阪チタ | 1,411,423 | 3.83% | 2,301 | 2,327 | 2,251 | 2,315 | 744,100 | ▲ | 0.18% |
| 2024-05-28 | 5726 | 大阪チタ | 1,447,623 | 3.93% | 2,675 | 2,788 | 2,633 | 2,739 | 3,323,200 | ▲ | 0.1% |
| 2024-05-29 | 5726 | 大阪チタ | 1,423,823 | 3.86% | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | ▼ | -0.07% |
| 2024-05-30 | 5726 | 大阪チタ | 1,361,723 | 3.70% | 2,800 | 2,960 | 2,745 | 2,954 | 3,611,900 | ▼ | -0.15% |
| 2024-05-31 | 5726 | 大阪チタ | 1,314,923 | 3.57% | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 | ▼ | -0.13% |
| 2024-06-03 | 5726 | 大阪チタ | 1,210,323 | 3.28% | 3,050 | 3,060 | 2,946 | 2,972 | 1,684,300 | ▼ | -0.29% |
| 2024-06-04 | 5726 | 大阪チタ | 950,023 | 2.58% | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 | ▼ | -0.69% |
| 2024-06-05 | 5726 | 大阪チタ | 902,523 | 2.45% | 2,975 | 3,010 | 2,944 | 2,978 | 845,900 | ▼ | -0.12% |
| 2024-06-06 | 5726 | 大阪チタ | 780,223 | 2.12% | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | ▼ | -0.33% |
| 2024-06-07 | 5726 | 大阪チタ | 694,123 | 1.88% | 2,835 | 2,860 | 2,767 | 2,791 | 1,043,900 | ▼ | -0.24% |
| 2024-06-13 | 5726 | 大阪チタ | 703,223 | 1.91% | 2,959 | 2,970 | 2,895 | 2,926 | 699,500 | ▲ | 0.03% |
| 2024-06-17 | 5726 | 大阪チタ | 781,823 | 2.12% | 2,951 | 2,967 | 2,776 | 2,804 | 1,923,500 | ▲ | 0.21% |
| 2024-06-18 | 5726 | 大阪チタ | 818,323 | 2.22% | 2,831 | 2,835 | 2,760 | 2,833 | 832,400 | ▲ | 0.1% |
| 2024-06-19 | 5726 | 大阪チタ | 908,523 | 2.46% | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | ▲ | 0.23% |
| 2024-06-20 | 5726 | 大阪チタ | 923,423 | 2.50% | 2,759 | 2,797 | 2,728 | 2,786 | 641,000 | ▲ | 0.04% |
| 2024-06-21 | 5726 | 大阪チタ | 972,923 | 2.64% | 2,786 | 2,865 | 2,778 | 2,808 | 724,800 | ▲ | 0.14% |
| 2024-06-25 | 5726 | 大阪チタ | 946,023 | 2.57% | 2,792 | 2,862 | 2,786 | 2,807 | 580,200 | ▼ | -0.07% |
| 2024-06-27 | 5726 | 大阪チタ | 918,923 | 2.49% | 2,781 | 2,854 | 2,780 | 2,795 | 718,600 | ▼ | -0.07% |
| 2024-07-01 | 5726 | 大阪チタ | 833,423 | 2.26% | 2,756 | 2,773 | 2,709 | 2,740 | 672,700 | ▼ | -0.23% |
| 2024-07-03 | 5726 | 大阪チタ | 851,623 | 2.31% | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 | ▲ | 0.05% |
| 2024-07-10 | 5726 | 大阪チタ | 955,923 | 2.59% | 2,650 | 2,675 | 2,636 | 2,646 | 496,800 | ▲ | 0.27% |
| 2024-07-16 | 5726 | 大阪チタ | 986,123 | 2.67% | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | ▲ | 0.08% |
| 2024-07-19 | 5726 | 大阪チタ | 1,026,423 | 2.78% | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | ▲ | 0.1% |
| 2024-07-22 | 5726 | 大阪チタ | 1,040,423 | 2.82% | 2,573 | 2,581 | 2,505 | 2,519 | 659,800 | ▲ | 0.04% |
| 2024-07-23 | 5726 | 大阪チタ | 1,086,423 | 2.95% | 2,541 | 2,564 | 2,501 | 2,502 | 538,500 | ▲ | 0.13% |
| 2024-07-24 | 5726 | 大阪チタ | 1,140,323 | 3.09% | 2,496 | 2,528 | 2,473 | 2,510 | 533,800 | ▲ | 0.13% |
| 2024-07-25 | 5726 | 大阪チタ | 1,178,523 | 3.20% | 2,470 | 2,487 | 2,396 | 2,418 | 790,700 | ▲ | 0.11% |
| 2024-08-01 | 5726 | 大阪チタ | 1,230,623 | 3.34% | 2,474 | 2,483 | 2,364 | 2,407 | 853,800 | ▲ | 0.13% |
| 2024-08-02 | 5726 | 大阪チタ | 1,273,523 | 3.46% | 2,300 | 2,350 | 2,267 | 2,303 | 1,101,200 | ▲ | 0.12% |
| 2024-08-06 | 5726 | 大阪チタ | 1,172,523 | 3.18% | 2,000 | 2,135 | 1,931 | 2,004 | 1,724,200 | ▼ | -0.27% |
| 2024-08-08 | 5726 | 大阪チタ | 1,129,223 | 3.06% | 2,169 | 2,330 | 2,150 | 2,273 | 2,003,500 | ▼ | -0.12% |
| 2024-08-15 | 5726 | 大阪チタ | 1,094,123 | 2.97% | 2,427 | 2,433 | 2,376 | 2,420 | 604,500 | ▼ | -0.08% |
| 2024-08-16 | 5726 | 大阪チタ | 1,147,923 | 3.11% | 2,477 | 2,527 | 2,450 | 2,512 | 691,200 | ▲ | 0.13% |
| 2024-08-19 | 5726 | 大阪チタ | 1,130,023 | 3.07% | 2,501 | 2,512 | 2,438 | 2,438 | 432,000 | ▼ | -0.04% |
| 2024-08-20 | 5726 | 大阪チタ | 1,074,023 | 2.91% | 2,456 | 2,521 | 2,445 | 2,498 | 332,700 | ▼ | -0.15% |
| 2024-08-21 | 5726 | 大阪チタ | 1,066,923 | 2.89% | 2,425 | 2,464 | 2,422 | 2,453 | 338,700 | ▼ | -0.02% |
| 2024-08-26 | 5726 | 大阪チタ | 1,020,123 | 2.77% | 2,403 | 2,473 | 2,400 | 2,463 | 275,100 | ▼ | -0.12% |
| 2024-08-30 | 5726 | 大阪チタ | 952,365 | 2.58% | 2,549 | 2,600 | 2,522 | 2,579 | 617,300 | ▼ | -0.06% |
| 2024-09-03 | 5726 | 大阪チタ | 831,265 | 2.25% | 2,676 | 2,832 | 2,673 | 2,752 | 3,305,200 | ▼ | -0.33% |
| 2024-09-05 | 5726 | 大阪チタ | 779,265 | 2.11% | 2,596 | 2,680 | 2,567 | 2,591 | 872,800 | ▼ | -0.14% |
| 2024-09-09 | 5726 | 大阪チタ | 1,029,065 | 2.79% | 2,397 | 2,456 | 2,383 | 2,415 | 927,200 | ▲ | 0.68% |
| 2024-09-10 | 5726 | 大阪チタ | 1,034,165 | 2.81% | 2,426 | 2,440 | 2,327 | 2,335 | 998,500 | ▲ | 0.02% |
| 2024-09-11 | 5726 | 大阪チタ | 990,665 | 2.69% | 2,300 | 2,319 | 2,232 | 2,257 | 674,400 | ▼ | -0.12% |
| 2024-09-12 | 5726 | 大阪チタ | 949,475 | 2.58% | 2,441 | 2,468 | 2,331 | 2,342 | 964,500 | ▼ | -0.1% |
| 2024-09-13 | 5726 | 大阪チタ | 918,375 | 2.49% | 2,330 | 2,371 | 2,302 | 2,315 | 547,100 | ▼ | -0.08% |
| 2024-09-20 | 5726 | 大阪チタ | 934,675 | 2.53% | 2,499 | 2,519 | 2,437 | 2,466 | 701,800 | ▲ | 0.03% |
| 2024-09-25 | 5726 | 大阪チタ | 957,175 | 2.60% | 2,443 | 2,526 | 2,424 | 2,503 | 487,600 | ▲ | 0.07% |
| 2024-09-26 | 5726 | 大阪チタ | 946,175 | 2.57% | 2,526 | 2,540 | 2,478 | 2,540 | 533,400 | ▼ | -0.03% |
| 2024-09-27 | 5726 | 大阪チタ | 960,675 | 2.61% | 2,545 | 2,598 | 2,517 | 2,585 | 718,800 | ▲ | 0.04% |
| 2024-09-30 | 5726 | 大阪チタ | 1,062,075 | 2.88% | 2,485 | 2,544 | 2,470 | 2,484 | 732,200 | ▲ | 0.27% |
| 2024-10-01 | 5726 | 大阪チタ | 1,028,575 | 2.79% | 2,501 | 2,556 | 2,463 | 2,542 | 525,800 | ▼ | -0.08% |
| 2024-10-03 | 5726 | 大阪チタ | 1,055,375 | 2.86% | 2,742 | 2,748 | 2,640 | 2,640 | 1,372,200 | ▲ | 0.06% |
| 2024-10-04 | 5726 | 大阪チタ | 1,073,275 | 2.91% | 2,665 | 2,678 | 2,612 | 2,633 | 506,400 | ▲ | 0.05% |
| 2024-10-07 | 5726 | 大阪チタ | 1,035,175 | 2.81% | 2,683 | 2,722 | 2,664 | 2,701 | 668,500 | ▼ | -0.1% |
| 2024-10-09 | 5726 | 大阪チタ | 1,017,975 | 2.76% | 2,620 | 2,674 | 2,605 | 2,628 | 465,600 | ▼ | -0.05% |
| 2024-10-10 | 5726 | 大阪チタ | 989,575 | 2.68% | 2,622 | 2,634 | 2,562 | 2,591 | 430,500 | ▼ | -0.07% |
| 2024-10-22 | 5726 | 大阪チタ | 1,010,625 | 2.74% | 2,399 | 2,399 | 2,363 | 2,364 | 432,900 | ▲ | 0.06% |
| 2024-10-23 | 5726 | 大阪チタ | 1,034,025 | 2.80% | 2,330 | 2,366 | 2,326 | 2,346 | 355,000 | ▲ | 0.05% |
| 2024-10-25 | 5726 | 大阪チタ | 1,004,325 | 2.72% | 2,300 | 2,319 | 2,225 | 2,228 | 694,600 | ▼ | -0.07% |
| 2024-10-28 | 5726 | 大阪チタ | 969,725 | 2.63% | 2,200 | 2,253 | 2,166 | 2,245 | 596,900 | ▼ | -0.09% |
| 2024-10-30 | 5726 | 大阪チタ | 922,225 | 2.50% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▼ | -0.12% |
| 2024-10-31 | 5726 | 大阪チタ | 898,425 | 2.44% | 2,167 | 2,187 | 2,130 | 2,172 | 940,300 | ▼ | -0.06% |
| 2024-11-01 | 5726 | 大阪チタ | 926,125 | 2.51% | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 | ▲ | 0.06% |
| 2024-11-05 | 5726 | 大阪チタ | 968,725 | 2.63% | 2,128 | 2,221 | 2,122 | 2,218 | 880,800 | ▲ | 0.12% |
| 2024-11-06 | 5726 | 大阪チタ | 1,055,225 | 2.86% | 2,240 | 2,249 | 2,185 | 2,217 | 1,683,400 | ▲ | 0.23% |
| 2024-11-07 | 5726 | 大阪チタ | 1,118,625 | 3.03% | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 | ▲ | 0.16% |
| 2024-11-11 | 5726 | 大阪チタ | 1,074,425 | 2.91% | 1,959 | 1,997 | 1,949 | 1,989 | 847,500 | ▼ | -0.11% |
| 2024-11-12 | 5726 | 大阪チタ | 1,040,425 | 2.82% | 1,985 | 2,035 | 1,983 | 1,996 | 740,400 | ▼ | -0.09% |
| 2024-11-13 | 5726 | 大阪チタ | 1,070,025 | 2.90% | 1,981 | 1,984 | 1,911 | 1,911 | 1,073,200 | ▲ | 0.08% |
| 2024-11-14 | 5726 | 大阪チタ | 1,059,425 | 2.87% | 1,920 | 1,935 | 1,878 | 1,878 | 672,200 | ▼ | -0.02% |
| 2024-11-19 | 5726 | 大阪チタ | 1,018,625 | 2.76% | 1,966 | 1,969 | 1,911 | 1,950 | 486,800 | ▼ | -0.11% |
| 2024-11-20 | 5726 | 大阪チタ | 942,825 | 2.56% | 1,965 | 2,021 | 1,949 | 1,999 | 786,600 | ▼ | -0.19% |
| 2024-11-21 | 5726 | 大阪チタ | 958,025 | 2.60% | 1,987 | 2,021 | 1,941 | 1,948 | 727,400 | ▲ | 0.04% |
| 2024-11-22 | 5726 | 大阪チタ | 934,725 | 2.54% | 1,950 | 1,978 | 1,945 | 1,965 | 402,100 | ▼ | -0.06% |
| 2024-11-26 | 5726 | 大阪チタ | 967,369 | 2.62% | 1,966 | 1,969 | 1,912 | 1,923 | 511,400 | ▲ | 0.08% |
| 2024-11-29 | 5726 | 大阪チタ | 921,869 | 2.50% | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 | ▼ | -0.12% |
| 2024-12-02 | 5726 | 大阪チタ | 905,588 | 2.46% | 2,000 | 2,046 | 1,978 | 2,001 | 909,800 | ▼ | -0.04% |
| 2024-12-03 | 5726 | 大阪チタ | 934,618 | 2.53% | 1,992 | 2,011 | 1,954 | 1,963 | 1,051,400 | ▲ | 0.06% |
| 2024-12-04 | 5726 | 大阪チタ | 966,018 | 2.62% | 1,959 | 1,965 | 1,890 | 1,890 | 999,700 | ▲ | 0.09% |
| 2024-12-06 | 5726 | 大阪チタ | 952,364 | 2.58% | 1,850 | 1,857 | 1,819 | 1,828 | 865,000 | ▼ | -0.04% |
| 2024-12-09 | 5726 | 大阪チタ | 893,264 | 2.42% | 1,820 | 1,828 | 1,789 | 1,794 | 1,226,900 | ▼ | -0.16% |
| 2024-12-10 | 5726 | 大阪チタ | 872,564 | 2.37% | 1,813 | 1,843 | 1,784 | 1,801 | 1,008,500 | ▼ | -0.04% |
| 2024-12-11 | 5726 | 大阪チタ | 912,564 | 2.47% | 1,796 | 1,807 | 1,776 | 1,789 | 799,300 | ▲ | 0.1% |
| 2024-12-13 | 5726 | 大阪チタ | 930,064 | 2.52% | 1,771 | 1,774 | 1,724 | 1,737 | 1,173,400 | ▲ | 0.04% |
| 2024-12-17 | 5726 | 大阪チタ | 876,464 | 2.38% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▼ | -0.14% |
| 2024-12-18 | 5726 | 大阪チタ | 920,564 | 2.50% | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 | ▲ | 0.12% |
| 2024-12-19 | 5726 | 大阪チタ | 1,010,702 | 2.74% | 1,721 | 1,802 | 1,721 | 1,800 | 854,600 | ▲ | 0.24% |
| 2024-12-20 | 5726 | 大阪チタ | 1,030,492 | 2.80% | 1,806 | 1,843 | 1,775 | 1,779 | 738,500 | ▲ | 0.05% |
| 2024-12-23 | 5726 | 大阪チタ | 1,073,392 | 2.91% | 1,787 | 1,796 | 1,750 | 1,762 | 717,400 | ▲ | 0.11% |
| 2024-12-24 | 5726 | 大阪チタ | 1,044,392 | 2.83% | 1,768 | 1,805 | 1,760 | 1,769 | 734,400 | ▼ | -0.08% |
| 2024-12-25 | 5726 | 大阪チタ | 936,892 | 2.54% | 1,775 | 1,869 | 1,771 | 1,824 | 1,581,000 | ▼ | -0.29% |
| 2024-12-26 | 5726 | 大阪チタ | 1,088,092 | 2.95% | 1,845 | 1,860 | 1,791 | 1,827 | 1,150,100 | ▲ | 0.41% |
| 2024-12-30 | 5726 | 大阪チタ | 1,151,192 | 3.12% | 1,880 | 1,886 | 1,853 | 1,856 | 622,800 | ▲ | 0.16% |
| 2025-01-06 | 5726 | 大阪チタ | 1,127,692 | 3.06% | 1,864 | 1,871 | 1,815 | 1,816 | 673,700 | ▼ | -0.06% |
| 2025-01-07 | 5726 | 大阪チタ | 1,164,442 | 3.16% | 1,830 | 1,830 | 1,797 | 1,813 | 670,400 | ▲ | 0.1% |
| 2025-01-08 | 5726 | 大阪チタ | 1,203,142 | 3.26% | 1,802 | 1,848 | 1,785 | 1,789 | 683,900 | ▲ | 0.09% |
| 2025-01-09 | 5726 | 大阪チタ | 1,228,042 | 3.33% | 1,773 | 1,793 | 1,764 | 1,776 | 402,300 | ▲ | 0.07% |
| 2025-01-16 | 5726 | 大阪チタ | 1,281,842 | 3.48% | 1,743 | 1,775 | 1,725 | 1,758 | 557,100 | ▲ | 0.14% |
| 2025-01-17 | 5726 | 大阪チタ | 1,235,042 | 3.35% | 1,735 | 1,813 | 1,720 | 1,801 | 493,400 | ▼ | -0.12% |
| 2025-01-24 | 5726 | 大阪チタ | 1,304,002 | 3.54% | 1,875 | 1,903 | 1,860 | 1,863 | 584,700 | ▲ | 0.18% |
| 2025-01-28 | 5726 | 大阪チタ | 1,339,902 | 3.64% | 1,830 | 1,868 | 1,826 | 1,854 | 427,200 | ▲ | 0.1% |
| 2025-01-29 | 5726 | 大阪チタ | 1,367,002 | 3.71% | 1,870 | 1,870 | 1,833 | 1,870 | 332,000 | ▲ | 0.06% |
| 2025-02-03 | 5726 | 大阪チタ | 1,407,902 | 3.82% | 1,890 | 1,897 | 1,860 | 1,883 | 460,600 | ▲ | 0.1% |
| 2025-02-03 | 5726 | 大阪チタ | 1,407,902 | 3.82% | 1,890 | 1,897 | 1,860 | 1,883 | 460,600 | ▲ | 0.1% |
| 2025-02-05 | 5726 | 大阪チタ | 1,468,302 | 3.98% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▲ | 0.16% |
| 2025-02-05 | 5726 | 大阪チタ | 1,468,302 | 3.98% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▲ | 0.16% |
| 2025-02-06 | 5726 | 大阪チタ | 1,407,502 | 3.82% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▼ | -0.16% |
| 2025-02-06 | 5726 | 大阪チタ | 1,407,502 | 3.82% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▼ | -0.16% |
| 2025-02-07 | 5726 | 大阪チタ | 1,314,402 | 3.57% | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 | ▼ | -0.25% |
| 2025-02-07 | 5726 | 大阪チタ | 1,314,402 | 3.57% | 1,985 | 2,030 | 1,950 | 1,957 | 751,400 | ▼ | -0.25% |
| 2025-02-10 | 5726 | 大阪チタ | 1,271,602 | 3.45% | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 | ▼ | -0.11% |
| 2025-02-10 | 5726 | 大阪チタ | 1,271,602 | 3.45% | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 | ▼ | -0.11% |
| 2025-02-12 | 5726 | 大阪チタ | 1,238,402 | 3.36% | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 | ▼ | -0.09% |
| 2025-02-12 | 5726 | 大阪チタ | 1,238,402 | 3.36% | 1,926 | 1,939 | 1,880 | 1,919 | 502,700 | ▼ | -0.09% |
| 2025-02-13 | 5726 | 大阪チタ | 1,187,202 | 3.22% | 1,925 | 1,963 | 1,919 | 1,921 | 527,800 | ▼ | -0.13% |
| 2025-02-13 | 5726 | 大阪チタ | 1,187,202 | 3.22% | 1,925 | 1,963 | 1,919 | 1,921 | 527,800 | ▼ | -0.13% |
| 2025-02-14 | 5726 | 大阪チタ | 1,166,202 | 3.16% | 1,925 | 1,946 | 1,915 | 1,923 | 309,100 | ▼ | -0.06% |
| 2025-02-18 | 5726 | 大阪チタ | 1,110,202 | 3.01% | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 | ▼ | -0.15% |
| 2025-02-19 | 5726 | 大阪チタ | 991,502 | 2.69% | 2,020 | 2,024 | 1,946 | 1,956 | 661,600 | ▼ | -0.31% |
| 2025-02-20 | 5726 | 大阪チタ | 1,033,502 | 2.80% | 1,951 | 1,990 | 1,918 | 1,928 | 500,100 | ▲ | 0.1% |
| 2025-02-25 | 5726 | 大阪チタ | 1,067,502 | 2.90% | 1,880 | 1,888 | 1,835 | 1,860 | 619,400 | ▲ | 0.1% |
| 2025-02-26 | 5726 | 大阪チタ | 1,019,802 | 2.77% | 1,834 | 1,852 | 1,752 | 1,760 | 1,109,600 | ▼ | -0.12% |
| 2025-02-28 | 5726 | 大阪チタ | 890,372 | 2.41% | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 | ▼ | -0.35% |
| 2025-03-03 | 5726 | 大阪チタ | 807,172 | 2.19% | 1,740 | 1,747 | 1,704 | 1,713 | 736,800 | ▼ | -0.22% |
| 2025-03-05 | 5726 | 大阪チタ | 761,772 | 2.07% | 1,697 | 1,755 | 1,692 | 1,749 | 608,400 | ▼ | -0.12% |
| 2025-03-10 | 5726 | 大阪チタ | 657,072 | 1.78% | 1,932 | 2,098 | 1,932 | 2,035 | 4,419,400 | ▼ | -0.28% |
| 2025-03-11 | 5726 | 大阪チタ | 670,872 | 1.82% | 1,973 | 2,060 | 1,956 | 2,033 | 1,762,500 | ▲ | 0.04% |
| 2025-03-12 | 5726 | 大阪チタ | 556,372 | 1.51% | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 | ▼ | -0.31% |
| 2025-03-13 | 5726 | 大阪チタ | 545,672 | 1.48% | 2,159 | 2,159 | 2,014 | 2,028 | 1,768,100 | ▼ | -0.03% |
| 2025-03-19 | 5726 | 大阪チタ | 496,572 | 1.34% | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 | ▼ | -0.13% |
| 2025-03-24 | 5726 | 大阪チタ | 401,490 | 1.09% | 2,045 | 2,195 | 2,025 | 2,167 | 1,938,900 | ▼ | -0.25% |
| 2025-03-25 | 5726 | 大阪チタ | 517,503 | 1.40% | 2,175 | 2,215 | 2,124 | 2,195 | 1,469,000 | ▲ | 0.3% |
| 2025-03-27 | 5726 | 大阪チタ | 580,203 | 1.57% | 2,127 | 2,148 | 2,104 | 2,124 | 604,800 | ▲ | 0.17% |
| 2025-03-28 | 5726 | 大阪チタ | 616,503 | 1.67% | 2,098 | 2,135 | 2,066 | 2,072 | 577,200 | ▲ | 0.09% |
| 2025-03-31 | 5726 | 大阪チタ | 649,403 | 1.76% | 1,980 | 1,997 | 1,922 | 1,924 | 1,160,300 | ▲ | 0.09% |
| 2025-04-01 | 5726 | 大阪チタ | 605,603 | 1.64% | 1,947 | 1,955 | 1,857 | 1,857 | 1,032,400 | ▼ | -0.12% |
| 2025-04-04 | 5726 | 大阪チタ | 640,503 | 1.74% | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | ▲ | 0.1% |
| 2025-04-07 | 5726 | 大阪チタ | 547,903 | 1.48% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▼ | -0.26% |
| 2025-04-08 | 5726 | 大阪チタ | 558,603 | 1.51% | 1,533 | 1,577 | 1,514 | 1,531 | 1,233,800 | ▲ | 0.03% |
| 2025-04-10 | 5726 | 大阪チタ | 541,303 | 1.47% | 1,676 | 1,676 | 1,603 | 1,646 | 1,412,400 | ▼ | -0.04% |
| 2025-04-14 | 5726 | 大阪チタ | 591,503 | 1.60% | 1,685 | 1,723 | 1,656 | 1,656 | 690,300 | ▲ | 0.13% |
| 2025-04-15 | 5726 | 大阪チタ | 579,403 | 1.57% | 1,680 | 1,683 | 1,626 | 1,627 | 548,000 | ▼ | -0.03% |
| 2025-04-16 | 5726 | 大阪チタ | 519,703 | 1.41% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▼ | -0.16% |
| 2025-04-17 | 5726 | 大阪チタ | 509,203 | 1.38% | 1,520 | 1,550 | 1,493 | 1,537 | 771,800 | ▼ | -0.03% |
| 2025-04-21 | 5726 | 大阪チタ | 542,503 | 1.47% | 1,507 | 1,520 | 1,473 | 1,478 | 545,000 | ▲ | 0.09% |
| 2025-04-24 | 5726 | 大阪チタ | 576,403 | 1.56% | 1,551 | 1,673 | 1,551 | 1,633 | 2,024,200 | ▲ | 0.09% |
| 2025-04-25 | 5726 | 大阪チタ | 543,703 | 1.47% | 1,643 | 1,673 | 1,625 | 1,628 | 1,155,000 | ▼ | -0.09% |
| 2025-05-02 | 5726 | 大阪チタ | 503,342 | 1.36% | 1,665 | 1,701 | 1,643 | 1,660 | 652,400 | ▼ | -0.1% |
| 2025-05-07 | 5726 | 大阪チタ | 573,168 | 1.55% | 1,656 | 1,676 | 1,637 | 1,661 | 415,000 | ▲ | 0.18% |
| 2025-05-09 | 5726 | 大阪チタ | 599,768 | 1.62% | 1,669 | 1,699 | 1,622 | 1,639 | 1,033,200 | ▲ | 0.07% |
| 2025-05-15 | 5726 | 大阪チタ | 635,568 | 1.72% | 1,686 | 1,739 | 1,675 | 1,713 | 1,212,400 | ▲ | 0.09% |
| 2025-05-16 | 5726 | 大阪チタ | 680,768 | 1.84% | 1,513 | 1,634 | 1,511 | 1,612 | 2,649,500 | ▲ | 0.12% |
| 2025-05-19 | 5726 | 大阪チタ | 719,568 | 1.95% | 1,595 | 1,599 | 1,515 | 1,538 | 1,454,400 | ▲ | 0.1% |
| 2025-05-20 | 5726 | 大阪チタ | 953,968 | 2.59% | 1,518 | 1,548 | 1,479 | 1,479 | 1,478,300 | ▲ | 0.63% |
| 2025-05-23 | 5726 | 大阪チタ | 856,268 | 2.32% | 1,470 | 1,510 | 1,468 | 1,494 | 630,300 | ▼ | -0.27% |
| 2025-05-26 | 5726 | 大阪チタ | 823,568 | 2.23% | 1,480 | 1,496 | 1,463 | 1,486 | 594,700 | ▼ | -0.08% |
| 2025-05-27 | 5726 | 大阪チタ | 791,268 | 2.15% | 1,500 | 1,510 | 1,473 | 1,473 | 557,900 | ▼ | -0.08% |
| 2025-05-29 | 5726 | 大阪チタ | 763,568 | 2.07% | 1,454 | 1,488 | 1,446 | 1,468 | 672,500 | ▼ | -0.08% |
| 2025-06-02 | 5726 | 大阪チタ | 809,968 | 2.20% | 1,449 | 1,449 | 1,408 | 1,413 | 949,900 | ▲ | 0.13% |
| 2025-06-03 | 5726 | 大阪チタ | 794,368 | 2.15% | 1,411 | 1,421 | 1,398 | 1,401 | 537,800 | ▼ | -0.05% |
| 2024-03-04 | 5727 | 邦チタ | 502,052 | 0.70% | 1,648 | 1,662 | 1,630 | 1,635 | 548,100 | ▲ | 0.04% |
| 2024-03-05 | 5727 | 邦チタ | 470,052 | 0.65% | 1,630 | 1,636 | 1,596 | 1,626 | 452,200 | ▼ | -0.04% |
| 2024-03-06 | 5727 | 邦チタ | 523,712 | 0.73% | 1,611 | 1,644 | 1,598 | 1,631 | 330,900 | ▲ | 0.07% |
| 2024-03-14 | 5727 | 邦チタ | 440,812 | 0.61% | 1,465 | 1,511 | 1,452 | 1,488 | 890,800 | ▼ | -0.12% |
| 2024-03-19 | 5727 | 邦チタ | 630,712 | 0.88% | 1,543 | 1,550 | 1,523 | 1,539 | 632,000 | ▲ | 0.27% |
| 2024-03-26 | 5727 | 邦チタ | 551,212 | 0.77% | 1,523 | 1,527 | 1,507 | 1,523 | 317,600 | ▼ | -0.1% |
| 2024-03-28 | 5727 | 邦チタ | 581,112 | 0.81% | 1,548 | 1,567 | 1,532 | 1,565 | 407,200 | ▲ | 0.04% |
| 2024-04-08 | 5727 | 邦チタ | 642,718 | 0.90% | 1,509 | 1,523 | 1,485 | 1,494 | 420,300 | ▲ | 0.08% |
| 2024-04-16 | 5727 | 邦チタ | 717,118 | 1.00% | 1,418 | 1,419 | 1,377 | 1,379 | 550,700 | ▲ | 0.09% |
| 2024-04-18 | 5727 | 邦チタ | 707,218 | 0.99% | 1,353 | 1,432 | 1,353 | 1,411 | 842,400 | ▼ | -0.01% |
| 2024-04-19 | 5727 | 邦チタ | 793,218 | 1.11% | 1,396 | 1,396 | 1,347 | 1,350 | 906,800 | ▲ | 0.12% |
| 2024-04-26 | 5727 | 邦チタ | 1,004,918 | 1.40% | 1,327 | 1,365 | 1,325 | 1,365 | 556,100 | ▲ | 0.28% |
| 2024-05-01 | 5727 | 邦チタ | 956,018 | 1.34% | 1,359 | 1,387 | 1,342 | 1,374 | 669,500 | ▼ | -0.05% |
| 2024-05-02 | 5727 | 邦チタ | 1,058,518 | 1.48% | 1,364 | 1,389 | 1,361 | 1,374 | 303,600 | ▲ | 0.13% |
| 2024-05-07 | 5727 | 邦チタ | 974,618 | 1.36% | 1,400 | 1,406 | 1,376 | 1,397 | 596,500 | ▼ | -0.11% |
| 2024-05-08 | 5727 | 邦チタ | 898,018 | 1.26% | 1,388 | 1,422 | 1,374 | 1,382 | 1,342,600 | ▼ | -0.1% |
| 2024-05-09 | 5727 | 邦チタ | 1,019,018 | 1.42% | 1,232 | 1,334 | 1,232 | 1,278 | 2,237,900 | ▲ | 0.15% |
| 2024-05-13 | 5727 | 邦チタ | 902,018 | 1.26% | 1,259 | 1,301 | 1,240 | 1,247 | 1,284,100 | ▼ | -0.15% |
| 2024-05-14 | 5727 | 邦チタ | 1,017,418 | 1.42% | 1,235 | 1,266 | 1,222 | 1,255 | 1,002,500 | ▲ | 0.15% |
| 2024-05-15 | 5727 | 邦チタ | 866,718 | 1.21% | 1,274 | 1,335 | 1,261 | 1,310 | 1,087,800 | ▼ | -0.2% |
| 2024-05-16 | 5727 | 邦チタ | 977,518 | 1.37% | 1,315 | 1,318 | 1,234 | 1,234 | 892,500 | ▲ | 0.16% |
| 2024-05-17 | 5727 | 邦チタ | 924,218 | 1.29% | 1,230 | 1,235 | 1,217 | 1,218 | 589,700 | ▼ | -0.08% |
| 2024-05-24 | 5727 | 邦チタ | 842,218 | 1.18% | 1,115 | 1,132 | 1,102 | 1,117 | 718,600 | ▼ | -0.11% |
| 2024-05-29 | 5727 | 邦チタ | 882,118 | 1.23% | 1,210 | 1,239 | 1,200 | 1,227 | 976,300 | ▲ | 0.05% |
| 2024-05-31 | 5727 | 邦チタ | 954,518 | 1.33% | 1,264 | 1,302 | 1,258 | 1,285 | 1,570,100 | ▲ | 0.1% |
| 2024-06-05 | 5727 | 邦チタ | 898,018 | 1.26% | 1,293 | 1,299 | 1,251 | 1,256 | 581,800 | ▼ | -0.07% |
| 2024-06-07 | 5727 | 邦チタ | 819,418 | 1.14% | 1,266 | 1,284 | 1,247 | 1,262 | 505,500 | ▼ | -0.12% |
| 2024-06-11 | 5727 | 邦チタ | 779,518 | 1.09% | 1,284 | 1,302 | 1,274 | 1,276 | 427,700 | ▼ | -0.04% |
| 2024-06-21 | 5727 | 邦チタ | 804,918 | 1.12% | 1,363 | 1,389 | 1,353 | 1,371 | 644,100 | ▲ | 0.03% |
| 2024-06-25 | 5727 | 邦チタ | 858,518 | 1.20% | 1,415 | 1,436 | 1,407 | 1,430 | 882,500 | ▲ | 0.07% |
| 2024-06-26 | 5727 | 邦チタ | 748,718 | 1.05% | 1,401 | 1,429 | 1,381 | 1,427 | 954,600 | ▼ | -0.14% |
| 2024-06-28 | 5727 | 邦チタ | 791,218 | 1.11% | 1,469 | 1,489 | 1,432 | 1,434 | 858,800 | ▲ | 0.06% |
| 2024-07-16 | 5727 | 邦チタ | 888,518 | 1.24% | 1,499 | 1,499 | 1,462 | 1,483 | 721,200 | ▲ | 0.12% |
| 2024-07-19 | 5727 | 邦チタ | 973,418 | 1.36% | 1,429 | 1,437 | 1,400 | 1,413 | 619,400 | ▲ | 0.12% |
| 2024-07-23 | 5727 | 邦チタ | 1,031,818 | 1.44% | 1,389 | 1,424 | 1,385 | 1,415 | 414,300 | ▲ | 0.07% |
| 2024-07-24 | 5727 | 邦チタ | 1,083,118 | 1.51% | 1,409 | 1,426 | 1,383 | 1,388 | 355,500 | ▲ | 0.07% |
| 2024-07-26 | 5727 | 邦チタ | 1,061,718 | 1.48% | 1,340 | 1,351 | 1,329 | 1,333 | 387,500 | ▼ | -0.03% |
| 2024-07-29 | 5727 | 邦チタ | 1,087,218 | 1.52% | 1,358 | 1,396 | 1,350 | 1,378 | 351,100 | ▲ | 0.04% |
| 2024-07-31 | 5727 | 邦チタ | 970,618 | 1.36% | 1,350 | 1,386 | 1,344 | 1,381 | 372,400 | ▼ | -0.15% |
| 2024-08-02 | 5727 | 邦チタ | 892,918 | 1.25% | 1,285 | 1,312 | 1,275 | 1,275 | 866,500 | ▼ | -0.11% |
| 2024-08-05 | 5727 | 邦チタ | 854,418 | 1.19% | 1,172 | 1,174 | 983 | 989 | 1,454,700 | ▼ | -0.06% |
| 2024-08-06 | 5727 | 邦チタ | 770,118 | 1.08% | 1,094 | 1,139 | 1,070 | 1,127 | 1,775,200 | ▼ | -0.1% |
| 2024-08-08 | 5727 | 邦チタ | 835,218 | 1.17% | 1,179 | 1,208 | 1,126 | 1,166 | 1,253,700 | ▲ | 0.08% |
| 2024-08-13 | 5727 | 邦チタ | 690,218 | 0.96% | 1,195 | 1,197 | 1,163 | 1,178 | 748,400 | ▼ | -0.2% |
| 2024-08-15 | 5727 | 邦チタ | 604,318 | 0.84% | 1,163 | 1,171 | 1,143 | 1,161 | 1,078,400 | ▼ | -0.12% |
| 2024-08-16 | 5727 | 邦チタ | 535,918 | 0.75% | 1,209 | 1,259 | 1,203 | 1,234 | 1,091,400 | ▼ | -0.08% |
| 2024-08-19 | 5727 | 邦チタ | 495,818 | 0.69% | 1,225 | 1,225 | 1,195 | 1,196 | 572,200 | ▼ | -0.06% |
| 2024-08-22 | 5727 | 邦チタ | 362,718 | 0.50% | 1,178 | 1,188 | 1,161 | 1,165 | 411,300 | ▼ | -0.18% |
| 2024-08-23 | 5727 | 邦チタ | 335,318 | 0.47% | 1,157 | 1,175 | 1,147 | 1,174 | 504,500 | ▼ | -0.03% |
| 2024-09-06 | 5727 | 邦チタ | 401,284 | 0.56% | 1,144 | 1,150 | 1,112 | 1,123 | 419,600 | ▲ | 0.1% |
| 2024-09-09 | 5727 | 邦チタ | 459,484 | 0.64% | 1,061 | 1,082 | 1,053 | 1,070 | 647,500 | ▲ | 0.07% |
| 2024-09-10 | 5727 | 邦チタ | 508,584 | 0.71% | 1,073 | 1,076 | 1,034 | 1,034 | 743,700 | ▲ | 0.06% |
| 2024-09-12 | 5727 | 邦チタ | 575,703 | 0.80% | 1,050 | 1,067 | 1,036 | 1,049 | 504,800 | ▲ | 0.09% |
| 2024-09-13 | 5727 | 邦チタ | 561,203 | 0.78% | 1,040 | 1,045 | 1,028 | 1,032 | 340,600 | ▼ | -0.02% |
| 2024-09-17 | 5727 | 邦チタ | 597,703 | 0.83% | 1,034 | 1,039 | 999 | 1,019 | 508,800 | ▲ | 0.04% |
| 2024-09-25 | 5727 | 邦チタ | 665,703 | 0.93% | 1,098 | 1,146 | 1,092 | 1,128 | 408,500 | ▲ | 0.1% |
| 2024-09-30 | 5727 | 邦チタ | 715,203 | 1.00% | 1,124 | 1,174 | 1,124 | 1,132 | 537,400 | ▲ | 0.06% |
| 2024-10-02 | 5727 | 邦チタ | 785,703 | 1.10% | 1,130 | 1,217 | 1,130 | 1,190 | 906,500 | ▲ | 0.1% |
| 2024-10-09 | 5727 | 邦チタ | 927,903 | 1.30% | 1,181 | 1,235 | 1,181 | 1,220 | 815,300 | ▲ | 0.19% |
| 2024-10-15 | 5727 | 邦チタ | 1,009,103 | 1.41% | 1,151 | 1,170 | 1,143 | 1,156 | 523,300 | ▲ | 0.1% |
| 2024-11-08 | 5727 | 邦チタ | 992,603 | 1.39% | 1,024 | 1,048 | 1,012 | 1,013 | 736,600 | ▼ | -0.02% |
| 2024-11-12 | 5727 | 邦チタ | 1,020,603 | 1.43% | 1,025 | 1,038 | 1,001 | 1,001 | 469,700 | ▲ | 0.04% |
| 2024-11-15 | 5727 | 邦チタ | 1,070,003 | 1.50% | 959 | 982 | 959 | 968 | 605,000 | ▲ | 0.07% |
| 2024-11-19 | 5727 | 邦チタ | 1,173,403 | 1.64% | 960 | 967 | 951 | 964 | 451,100 | ▲ | 0.13% |
| 2024-11-20 | 5727 | 邦チタ | 1,115,103 | 1.56% | 986 | 1,046 | 979 | 1,032 | 1,268,800 | ▼ | -0.07% |
| 2024-11-26 | 5727 | 邦チタ | 1,150,431 | 1.61% | 1,025 | 1,035 | 992 | 996 | 532,600 | ▲ | 0.05% |
| 2024-11-29 | 5727 | 邦チタ | 1,256,831 | 1.76% | 1,031 | 1,087 | 1,020 | 1,036 | 1,696,500 | ▲ | 0.14% |
| 2024-12-02 | 5727 | 邦チタ | 1,305,631 | 1.83% | 1,032 | 1,090 | 1,030 | 1,074 | 990,400 | ▲ | 0.07% |
| 2024-12-09 | 5727 | 邦チタ | 1,380,833 | 1.93% | 1,012 | 1,029 | 993 | 1,019 | 542,300 | ▲ | 0.09% |
| 2024-12-17 | 5727 | 邦チタ | 1,204,633 | 1.69% | 954 | 1,020 | 954 | 1,013 | 1,263,400 | ▼ | -0.24% |
| 2024-12-18 | 5727 | 邦チタ | 1,117,333 | 1.56% | 1,000 | 1,024 | 993 | 1,016 | 436,400 | ▼ | -0.12% |
| 2024-12-26 | 5727 | 邦チタ | 1,042,733 | 1.46% | 1,048 | 1,063 | 1,039 | 1,048 | 534,200 | ▼ | -0.1% |
| 2024-12-30 | 5727 | 邦チタ | 981,933 | 1.37% | 1,065 | 1,078 | 1,063 | 1,069 | 298,200 | ▼ | -0.08% |
| 2025-01-08 | 5727 | 邦チタ | 1,061,733 | 1.48% | 1,084 | 1,094 | 1,040 | 1,041 | 475,300 | ▲ | 0.1% |
| 2025-01-09 | 5727 | 邦チタ | 1,072,533 | 1.50% | 1,034 | 1,038 | 1,026 | 1,031 | 243,600 | ▲ | 0.02% |
| 2025-01-10 | 5727 | 邦チタ | 1,047,933 | 1.47% | 1,040 | 1,048 | 1,026 | 1,027 | 320,800 | ▼ | -0.03% |
| 2025-01-14 | 5727 | 邦チタ | 1,079,133 | 1.51% | 1,021 | 1,029 | 1,005 | 1,025 | 374,400 | ▲ | 0.04% |
| 2025-01-20 | 5727 | 邦チタ | 1,044,033 | 1.46% | 1,006 | 1,093 | 1,004 | 1,077 | 1,655,300 | ▼ | -0.05% |
| 2025-01-21 | 5727 | 邦チタ | 949,833 | 1.33% | 1,090 | 1,098 | 1,076 | 1,095 | 448,100 | ▼ | -0.12% |
| 2025-01-22 | 5727 | 邦チタ | 888,633 | 1.24% | 1,095 | 1,111 | 1,085 | 1,105 | 366,300 | ▼ | -0.09% |
| 2025-01-23 | 5727 | 邦チタ | 850,633 | 1.19% | 1,105 | 1,105 | 1,082 | 1,099 | 321,900 | ▼ | -0.05% |
| 2025-01-24 | 5727 | 邦チタ | 759,733 | 1.06% | 1,093 | 1,107 | 1,079 | 1,082 | 657,900 | ▼ | -0.12% |
| 2025-01-28 | 5727 | 邦チタ | 681,533 | 0.95% | 1,067 | 1,097 | 1,063 | 1,063 | 338,200 | ▼ | -0.11% |
| 2025-01-29 | 5727 | 邦チタ | 570,133 | 0.79% | 1,068 | 1,082 | 1,052 | 1,053 | 306,200 | ▼ | -0.15% |
| 2025-01-30 | 5727 | 邦チタ | 621,333 | 0.87% | 1,050 | 1,071 | 1,040 | 1,063 | 393,300 | ▲ | 0.07% |
| 2025-02-03 | 5727 | 邦チタ | 657,733 | 0.92% | 1,028 | 1,028 | 1,009 | 1,009 | 486,300 | ▲ | 0.05% |
| 2025-02-03 | 5727 | 邦チタ | 657,733 | 0.92% | 1,028 | 1,028 | 1,009 | 1,009 | 486,300 | ▲ | 0.05% |
| 2025-02-04 | 5727 | 邦チタ | 532,233 | 0.74% | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 | ▼ | -0.18% |
| 2025-02-04 | 5727 | 邦チタ | 532,233 | 0.74% | 1,019 | 1,033 | 1,009 | 1,015 | 303,200 | ▼ | -0.18% |
| 2025-02-05 | 5727 | 邦チタ | 621,133 | 0.87% | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 | ▲ | 0.13% |
| 2025-02-05 | 5727 | 邦チタ | 621,133 | 0.87% | 1,023 | 1,072 | 1,020 | 1,068 | 531,500 | ▲ | 0.13% |
| 2025-02-06 | 5727 | 邦チタ | 554,933 | 0.77% | 1,059 | 1,085 | 1,054 | 1,085 | 623,600 | ▼ | -0.09% |
| 2025-02-06 | 5727 | 邦チタ | 554,933 | 0.77% | 1,059 | 1,085 | 1,054 | 1,085 | 623,600 | ▼ | -0.09% |
| 2025-02-07 | 5727 | 邦チタ | 428,633 | 0.60% | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 | ▼ | -0.17% |
| 2025-02-07 | 5727 | 邦チタ | 428,633 | 0.60% | 1,064 | 1,091 | 1,018 | 1,027 | 1,486,000 | ▼ | -0.17% |
| 2025-02-10 | 5727 | 邦チタ | 352,833 | 0.49% | 1,055 | 1,072 | 1,016 | 1,029 | 723,500 | ▼ | -0.1% |
| 2025-02-10 | 5727 | 邦チタ | 352,833 | 0.49% | 1,055 | 1,072 | 1,016 | 1,029 | 723,500 | ▼ | -0.1% |
| 2025-02-12 | 5727 | 邦チタ | 426,233 | 0.59% | 1,042 | 1,056 | 997 | 1,055 | 880,700 | ▲ | 0.09% |
| 2025-02-12 | 5727 | 邦チタ | 426,233 | 0.59% | 1,042 | 1,056 | 997 | 1,055 | 880,700 | ▲ | 0.09% |
| 2025-02-17 | 5727 | 邦チタ | 342,933 | 0.48% | 1,002 | 1,009 | 993 | 996 | 699,600 | ▼ | -0.1% |
| 2025-02-18 | 5727 | 邦チタ | 377,333 | 0.52% | 995 | 1,019 | 989 | 1,013 | 705,500 | ▲ | 0.04% |
| 2025-02-21 | 5727 | 邦チタ | 433,933 | 0.60% | 992 | 995 | 973 | 976 | 791,500 | ▲ | 0.07% |
| 2025-02-25 | 5727 | 邦チタ | 306,833 | 0.43% | 970 | 979 | 957 | 976 | 588,500 | ▼ | -0.17% |
| 2025-04-10 | 5727 | 邦チタ | 381,864 | 0.53% | 975 | 975 | 935 | 956 | 844,900 | ▲ | 0.09% |
| 2025-04-22 | 5727 | 邦チタ | 332,296 | 0.46% | 906 | 918 | 901 | 918 | 212,400 | ▼ | -0.07% |
| 2025-05-20 | 5727 | 邦チタ | 385,196 | 0.54% | 1,046 | 1,073 | 1,044 | 1,045 | 482,800 | ▲ | 0.09% |
| 2025-05-22 | 5727 | 邦チタ | 428,396 | 0.60% | 1,030 | 1,057 | 1,020 | 1,047 | 302,500 | ▲ | 0.05% |
| 2025-05-26 | 5727 | 邦チタ | 522,596 | 0.73% | 1,045 | 1,102 | 1,045 | 1,087 | 504,400 | ▲ | 0.13% |
| 2025-05-28 | 5727 | 邦チタ | 588,896 | 0.82% | 1,110 | 1,129 | 1,095 | 1,106 | 636,900 | ▲ | 0.08% |
| 2025-05-29 | 5727 | 邦チタ | 663,696 | 0.93% | 1,115 | 1,162 | 1,115 | 1,150 | 915,900 | ▲ | 0.11% |
| 2025-06-02 | 5727 | 邦チタ | 797,096 | 1.11% | 1,134 | 1,156 | 1,114 | 1,131 | 375,900 | ▲ | 0.18% |
| 2024-03-21 | 5801 | 古河電 | 526,949 | 0.74% | 3,162 | 3,219 | 3,146 | 3,193 | 638,800 | ▲ | 0.43% |
| 2024-03-25 | 5801 | 古河電 | 589,349 | 0.83% | 3,254 | 3,290 | 3,212 | 3,219 | 684,700 | ▲ | 0.08% |
| 2024-03-26 | 5801 | 古河電 | 641,131 | 0.90% | 3,202 | 3,280 | 3,202 | 3,252 | 618,300 | ▲ | 0.07% |
| 2024-04-01 | 5801 | 古河電 | 594,731 | 0.84% | 3,240 | 3,242 | 3,055 | 3,067 | 994,600 | ▼ | -0.06% |
| 2024-04-09 | 5801 | 古河電 | 660,731 | 0.93% | 3,216 | 3,330 | 3,208 | 3,325 | 885,100 | ▲ | 0.09% |
| 2024-04-15 | 5801 | 古河電 | 723,531 | 1.02% | 3,410 | 3,512 | 3,395 | 3,500 | 842,000 | ▲ | 0.08% |
| 2024-04-18 | 5801 | 古河電 | 516,431 | 0.73% | 3,357 | 3,484 | 3,321 | 3,447 | 753,200 | ▼ | -0.29% |
| 2024-04-22 | 5801 | 古河電 | 460,931 | 0.65% | 3,373 | 3,398 | 3,273 | 3,316 | 1,046,700 | ▼ | -0.07% |
| 2024-04-26 | 5801 | 古河電 | 392,631 | 0.55% | 3,299 | 3,349 | 3,272 | 3,338 | 597,200 | ▼ | -0.09% |
| 2024-04-30 | 5801 | 古河電 | 344,631 | 0.48% | 3,390 | 3,432 | 3,355 | 3,387 | 702,300 | ▼ | -0.07% |
| 2024-05-10 | 5801 | 古河電 | 477,131 | 0.67% | 3,518 | 3,565 | 3,493 | 3,532 | 636,000 | ▲ | 0.42% |
| 2024-05-13 | 5801 | 古河電 | 388,831 | 0.55% | 3,476 | 3,489 | 3,415 | 3,449 | 955,500 | ▼ | -0.12% |
| 2024-05-14 | 5801 | 古河電 | 9,231 | 0.01% | 3,863 | 4,109 | 3,863 | 4,092 | 4,117,400 | ▼ | -0.54% |
| 2025-05-14 | 5801 | 古河電 | 412,449 | 0.58% | 5,550 | 5,729 | 5,370 | 5,609 | 7,564,900 | ▲ | 0.21% |
| 2025-05-15 | 5801 | 古河電 | 41,116 | 0.05% | 5,550 | 5,737 | 5,515 | 5,549 | 3,960,400 | ▼ | -0.52% |
| 2024-11-27 | 5803 | フジクラ | 1,619,958 | 0.54% | 5,175 | 5,348 | 5,075 | 5,330 | 22,068,400 | ▲ | 0.16% |
| 2024-11-29 | 5803 | フジクラ | 1,816,284 | 0.61% | 5,246 | 5,322 | 5,172 | 5,322 | 13,966,300 | ▲ | 0.06% |
| 2024-12-02 | 5803 | フジクラ | 1,621,852 | 0.54% | 5,350 | 5,662 | 5,290 | 5,662 | 23,419,300 | ▼ | -0.06% |
| 2024-12-03 | 5803 | フジクラ | 1,310,917 | 0.44% | 5,622 | 6,030 | 5,585 | 6,012 | 26,320,600 | ▼ | -0.1% |
| 2024-12-05 | 5803 | フジクラ | 1,499,189 | 0.50% | 6,408 | 6,569 | 6,287 | 6,375 | 26,686,100 | ▲ | 0.06% |
| 2024-12-06 | 5803 | フジクラ | 1,267,749 | 0.42% | 6,438 | 6,450 | 6,070 | 6,122 | 24,532,900 | ▼ | -0.08% |
| 2024-12-09 | 5803 | フジクラ | 1,496,655 | 0.50% | 6,192 | 6,303 | 6,011 | 6,188 | 22,659,800 | ▲ | 0.08% |
| 2024-12-10 | 5803 | フジクラ | 1,432,476 | 0.48% | 6,004 | 6,043 | 5,790 | 5,851 | 19,742,300 | ▼ | -0.02% |
| 2024-11-12 | 5805 | ＳＷＣＣ | 166,761 | 0.54% | 6,050 | 6,900 | 5,850 | 6,900 | 1,272,400 | ▲ | 0.24% |
| 2024-11-13 | 5805 | ＳＷＣＣ | 0 | 0.00% | 7,080 | 7,630 | 6,750 | 7,420 | 2,370,900 | ▼ | -0.54% |
| 2024-03-04 | 5820 | 三ッ星 | 64,800 | 1.70% | 2,017 | 2,026 | 1,979 | 1,999 | 20,900 | ▲ | 0.09% |
| 2024-03-06 | 5820 | 三ッ星 | 63,700 | 1.67% | 2,011 | 2,065 | 2,010 | 2,011 | 22,200 | ▼ | -0.03% |
| 2024-03-29 | 5820 | 三ッ星 | 60,500 | 1.59% | 1,912 | 1,992 | 1,909 | 1,926 | 22,200 | ▼ | -0.07% |
| 2024-04-01 | 5820 | 三ッ星 | 67,400 | 1.77% | 1,926 | 1,940 | 1,862 | 1,873 | 18,800 | ▲ | 0.17% |
| 2024-04-08 | 5820 | 三ッ星 | 64,300 | 1.69% | 1,645 | 1,746 | 1,645 | 1,743 | 23,900 | ▼ | -0.08% |
| 2024-04-22 | 5820 | 三ッ星 | 59,700 | 1.57% | 1,578 | 1,640 | 1,577 | 1,620 | 21,800 | ▼ | -0.11% |
| 2024-05-08 | 5820 | 三ッ星 | 40,300 | 1.06% | 1,590 | 1,619 | 1,553 | 1,557 | 10,900 | ▼ | -0.51% |
| 2024-05-17 | 5820 | 三ッ星 | 44,700 | 1.17% | 1,637 | 1,675 | 1,620 | 1,625 | 5,700 | ▲ | 0.1% |
| 2024-05-21 | 5820 | 三ッ星 | 52,700 | 1.38% | 1,626 | 1,636 | 1,578 | 1,581 | 10,900 | ▲ | 0.2% |
| 2024-05-23 | 5820 | 三ッ星 | 57,900 | 1.52% | 1,522 | 1,523 | 1,433 | 1,462 | 18,600 | ▲ | 0.14% |
| 2024-05-24 | 5820 | 三ッ星 | 55,700 | 1.46% | 1,432 | 1,451 | 1,402 | 1,402 | 8,800 | ▼ | -0.06% |
| 2024-05-31 | 5820 | 三ッ星 | 52,600 | 1.38% | 1,329 | 1,342 | 1,299 | 1,324 | 5,500 | ▼ | -0.08% |
| 2024-06-07 | 5820 | 三ッ星 | 58,100 | 1.52% | 1,338 | 1,643 | 1,333 | 1,535 | 236,300 | ▲ | 0.14% |
| 2024-06-10 | 5820 | 三ッ星 | 64,700 | 1.70% | 1,607 | 1,935 | 1,600 | 1,935 | 440,000 | ▲ | 0.17% |
| 2024-06-11 | 5820 | 三ッ星 | 68,500 | 1.80% | 2,115 | 2,129 | 1,806 | 1,978 | 495,800 | ▲ | 0.1% |
| 2024-06-14 | 5820 | 三ッ星 | 65,700 | 1.72% | 1,777 | 1,840 | 1,760 | 1,820 | 46,800 | ▼ | -0.08% |
| 2024-06-24 | 5820 | 三ッ星 | 41,000 | 1.07% | 1,720 | 1,741 | 1,704 | 1,720 | 10,200 | ▼ | -0.64% |
| 2024-06-27 | 5820 | 三ッ星 | 42,100 | 1.10% | 1,729 | 1,760 | 1,702 | 1,702 | 19,300 | ▲ | 0.03% |
| 2024-06-28 | 5820 | 三ッ星 | 41,100 | 1.08% | 1,686 | 1,711 | 1,614 | 1,642 | 34,100 | ▼ | -0.02% |
| 2024-07-01 | 5820 | 三ッ星 | 54,100 | 1.42% | 1,602 | 1,640 | 1,601 | 1,614 | 17,700 | ▲ | 0.33% |
| 2024-07-03 | 5820 | 三ッ星 | 66,100 | 1.73% | 1,540 | 1,572 | 1,531 | 1,550 | 11,000 | ▲ | 0.31% |
| 2024-07-11 | 5820 | 三ッ星 | 64,100 | 1.68% | 1,432 | 1,493 | 1,430 | 1,460 | 13,700 | ▼ | -0.05% |
| 2024-07-19 | 5820 | 三ッ星 | 64,700 | 1.70% | 1,495 | 1,495 | 1,445 | 1,447 | 17,800 | ▲ | 0.02% |
| 2024-07-23 | 5820 | 三ッ星 | 64,400 | 1.69% | 1,390 | 1,402 | 1,375 | 1,402 | 20,400 | ▼ | -0.01% |
| 2024-07-25 | 5820 | 三ッ星 | 59,900 | 1.57% | 1,277 | 1,331 | 1,277 | 1,286 | 16,300 | ▼ | -0.11% |
| 2024-07-31 | 5820 | 三ッ星 | 56,800 | 1.49% | 1,321 | 1,381 | 1,302 | 1,379 | 11,900 | ▼ | -0.08% |
| 2024-08-06 | 5820 | 三ッ星 | 28,200 | 0.74% | 866 | 879 | 752 | 786 | 211,400 | ▼ | -0.75% |
| 2024-08-07 | 5820 | 三ッ星 | 17,200 | 0.45% | 816 | 860 | 766 | 839 | 114,300 | ▼ | -0.28% |
| 2024-03-04 | 5845 | 全保連 | 170,500 | 0.74% | 878 | 878 | 823 | 825 | 567,300 | ▲ | 0.09% |
| 2024-03-11 | 5845 | 全保連 | 195,900 | 0.85% | 836 | 856 | 831 | 856 | 228,700 | ▲ | 0.1% |
| 2024-03-14 | 5845 | 全保連 | 182,600 | 0.79% | 849 | 857 | 834 | 855 | 179,600 | ▼ | -0.05% |
| 2024-03-18 | 5845 | 全保連 | 160,800 | 0.69% | 856 | 864 | 843 | 863 | 152,900 | ▼ | -0.1% |
| 2024-03-22 | 5845 | 全保連 | 137,800 | 0.59% | 901 | 901 | 869 | 887 | 292,300 | ▼ | -0.09% |
| 2024-04-12 | 5845 | 全保連 | 139,400 | 0.60% | 803 | 829 | 786 | 809 | 224,300 | ▲ | 0.01% |
| 2024-04-15 | 5845 | 全保連 | 134,000 | 0.58% | 802 | 808 | 796 | 807 | 54,000 | ▼ | -0.02% |
| 2024-04-16 | 5845 | 全保連 | 138,400 | 0.60% | 800 | 803 | 788 | 791 | 131,200 | ▲ | 0.02% |
| 2024-04-17 | 5845 | 全保連 | 132,400 | 0.57% | 792 | 798 | 769 | 769 | 181,500 | ▼ | -0.03% |
| 2024-04-22 | 5845 | 全保連 | 142,600 | 0.62% | 755 | 764 | 746 | 751 | 181,200 | ▲ | 0.05% |
| 2024-04-25 | 5845 | 全保連 | 161,400 | 0.70% | 750 | 752 | 741 | 745 | 165,500 | ▲ | 0.07% |
| 2024-04-26 | 5845 | 全保連 | 160,400 | 0.69% | 749 | 760 | 744 | 750 | 237,800 | ▼ | -0.01% |
| 2024-04-30 | 5845 | 全保連 | 162,100 | 0.70% | 750 | 756 | 744 | 750 | 163,300 | ▲ | 0.01% |
| 2024-05-01 | 5845 | 全保連 | 153,500 | 0.66% | 750 | 751 | 743 | 746 | 151,700 | ▼ | -0.03% |
| 2024-05-07 | 5845 | 全保連 | 125,100 | 0.54% | 755 | 767 | 755 | 764 | 183,000 | ▼ | -0.12% |
| 2024-05-10 | 5845 | 全保連 | 147,000 | 0.63% | 749 | 751 | 731 | 750 | 151,500 | ▲ | 0.08% |
| 2024-05-15 | 5845 | 全保連 | 163,100 | 0.70% | 750 | 750 | 736 | 741 | 217,700 | ▲ | 0.06% |
| 2024-05-16 | 5845 | 全保連 | 123,500 | 0.53% | 680 | 704 | 660 | 703 | 1,228,800 | ▼ | -0.16% |
| 2024-05-23 | 5845 | 全保連 | 177,400 | 0.73% | 704 | 706 | 685 | 685 | 255,000 | ▲ | 0.19% |
| 2024-05-27 | 5845 | 全保連 | 164,900 | 0.68% | 693 | 699 | 686 | 696 | 79,400 | ▼ | -0.04% |
| 2024-06-07 | 5845 | 全保連 | 168,600 | 0.70% | 676 | 684 | 669 | 682 | 241,000 | ▲ | 0.01% |
| 2024-06-10 | 5845 | 全保連 | 152,600 | 0.63% | 685 | 710 | 682 | 708 | 231,700 | ▼ | -0.06% |
| 2024-06-14 | 5845 | 全保連 | 171,400 | 0.71% | 702 | 710 | 701 | 708 | 50,000 | ▲ | 0.07% |
| 2024-06-17 | 5845 | 全保連 | 193,000 | 0.80% | 708 | 708 | 699 | 699 | 143,000 | ▲ | 0.09% |
| 2024-06-18 | 5845 | 全保連 | 189,700 | 0.79% | 709 | 715 | 704 | 705 | 76,500 | ▼ | -0.01% |
| 2024-06-19 | 5845 | 全保連 | 198,900 | 0.82% | 705 | 710 | 701 | 701 | 46,200 | ▲ | 0.02% |
| 2024-07-01 | 5845 | 全保連 | 222,400 | 0.92% | 729 | 737 | 718 | 721 | 131,800 | ▲ | 0.1% |
| 2024-07-04 | 5845 | 全保連 | 214,600 | 0.89% | 738 | 743 | 732 | 737 | 93,800 | ▼ | -0.03% |
| 2024-07-08 | 5845 | 全保連 | 230,400 | 0.96% | 742 | 742 | 718 | 722 | 122,600 | ▲ | 0.06% |
| 2024-07-10 | 5845 | 全保連 | 246,300 | 1.02% | 734 | 734 | 718 | 724 | 84,900 | ▲ | 0.06% |
| 2024-07-12 | 5845 | 全保連 | 239,900 | 0.99% | 729 | 748 | 727 | 748 | 115,800 | ▼ | -0.03% |
| 2024-07-22 | 5845 | 全保連 | 244,900 | 1.02% | 735 | 739 | 719 | 719 | 99,200 | ▲ | 0.03% |
| 2024-07-24 | 5845 | 全保連 | 232,600 | 0.96% | 728 | 730 | 723 | 726 | 82,600 | ▼ | -0.06% |
| 2024-07-25 | 5845 | 全保連 | 207,800 | 0.86% | 719 | 728 | 704 | 716 | 159,600 | ▼ | -0.09% |
| 2024-07-29 | 5845 | 全保連 | 181,800 | 0.75% | 738 | 742 | 732 | 742 | 71,100 | ▼ | -0.1% |
| 2024-07-31 | 5845 | 全保連 | 165,600 | 0.69% | 753 | 754 | 741 | 748 | 57,400 | ▼ | -0.06% |
| 2024-08-06 | 5845 | 全保連 | 110,800 | 0.46% | 628 | 668 | 628 | 654 | 320,400 | ▼ | -0.22% |
| 2024-03-05 | 5851 | リョービ | 275,727 | 0.84% | 2,585 | 2,734 | 2,577 | 2,725 | 556,700 | ▲ | 0.05% |
| 2024-03-07 | 5851 | リョービ | 257,627 | 0.78% | 2,835 | 2,905 | 2,814 | 2,836 | 518,200 | ▼ | -0.05% |
| 2024-03-11 | 5851 | リョービ | 265,727 | 0.81% | 2,773 | 2,778 | 2,657 | 2,685 | 270,000 | ▲ | 0.03% |
| 2024-03-21 | 5851 | リョービ | 254,819 | 0.78% | 2,915 | 2,965 | 2,900 | 2,965 | 294,600 | ▼ | -0.03% |
| 2024-03-25 | 5851 | リョービ | 227,671 | 0.69% | 3,040 | 3,050 | 2,950 | 2,965 | 222,000 | ▼ | -0.09% |
| 2024-04-30 | 5851 | リョービ | 230,129 | 0.70% | 2,702 | 2,747 | 2,686 | 2,744 | 76,100 | ▲ | 0.01% |
| 2024-05-08 | 5851 | リョービ | 265,429 | 0.81% | 2,760 | 2,780 | 2,714 | 2,715 | 112,700 | ▲ | 0.11% |
| 2024-05-30 | 5851 | リョービ | 258,784 | 0.79% | 2,446 | 2,464 | 2,423 | 2,464 | 121,900 | ▼ | -0.02% |
| 2024-06-12 | 5851 | リョービ | 226,124 | 0.69% | 2,407 | 2,409 | 2,351 | 2,357 | 119,000 | ▼ | -0.1% |
| 2024-06-26 | 5851 | リョービ | 236,514 | 0.72% | 2,342 | 2,344 | 2,305 | 2,318 | 308,600 | ▲ | 0.03% |
| 2024-06-28 | 5851 | リョービ | 218,709 | 0.66% | 2,294 | 2,299 | 2,282 | 2,292 | 118,800 | ▼ | -0.05% |
| 2024-07-04 | 5851 | リョービ | 228,809 | 0.70% | 2,284 | 2,342 | 2,284 | 2,340 | 161,200 | ▲ | 0.03% |
| 2024-07-19 | 5851 | リョービ | 277,709 | 0.85% | 2,210 | 2,211 | 2,155 | 2,165 | 177,700 | ▲ | 0.15% |
| 2024-07-24 | 5851 | リョービ | 261,109 | 0.79% | 2,138 | 2,143 | 2,106 | 2,106 | 138,600 | ▼ | -0.05% |
| 2024-07-25 | 5851 | リョービ | 272,709 | 0.83% | 2,084 | 2,084 | 2,044 | 2,044 | 181,000 | ▲ | 0.03% |
| 2024-08-06 | 5851 | リョービ | 260,669 | 0.79% | 1,702 | 1,761 | 1,686 | 1,740 | 318,900 | ▼ | -0.03% |
| 2024-08-07 | 5851 | リョービ | 266,369 | 0.81% | 1,659 | 1,827 | 1,645 | 1,770 | 415,700 | ▲ | 0.02% |
| 2024-08-08 | 5851 | リョービ | 254,036 | 0.77% | 1,757 | 1,827 | 1,743 | 1,752 | 425,400 | ▼ | -0.04% |
| 2024-08-15 | 5851 | リョービ | 221,481 | 0.67% | 1,861 | 1,894 | 1,846 | 1,881 | 129,200 | ▼ | -0.09% |
| 2024-08-20 | 5851 | リョービ | 186,181 | 0.57% | 1,927 | 1,989 | 1,904 | 1,967 | 261,500 | ▼ | -0.1% |
| 2024-11-11 | 5851 | リョービ | 166,196 | 0.50% | 1,798 | 1,804 | 1,782 | 1,800 | 255,800 | ▲ | 0.03% |
| 2024-11-12 | 5851 | リョービ | 163,096 | 0.49% | 1,806 | 1,857 | 1,804 | 1,843 | 272,000 | ▼ | -0.01% |
| 2024-11-13 | 5851 | リョービ | 179,396 | 0.54% | 1,835 | 1,853 | 1,810 | 1,848 | 203,700 | ▲ | 0.05% |
| 2024-11-15 | 5851 | リョービ | 195,966 | 0.60% | 1,916 | 1,944 | 1,906 | 1,931 | 213,400 | ▲ | 0.05% |
| 2024-11-18 | 5851 | リョービ | 194,766 | 0.59% | 1,928 | 1,978 | 1,922 | 1,930 | 344,500 | ▼ | -0.01% |
| 2024-11-25 | 5851 | リョービ | 233,460 | 0.71% | 2,045 | 2,168 | 2,040 | 2,159 | 1,374,400 | ▲ | 0.12% |
| 2024-12-03 | 5851 | リョービ | 263,059 | 0.80% | 2,150 | 2,176 | 2,135 | 2,159 | 215,800 | ▲ | 0.09% |
| 2024-12-04 | 5851 | リョービ | 258,464 | 0.79% | 2,145 | 2,159 | 2,077 | 2,077 | 210,700 | ▼ | -0.01% |
| 2024-12-05 | 5851 | リョービ | 265,694 | 0.81% | 2,077 | 2,131 | 2,077 | 2,113 | 175,600 | ▲ | 0.02% |
| 2024-12-09 | 5851 | リョービ | 319,023 | 0.97% | 2,137 | 2,188 | 2,128 | 2,180 | 243,000 | ▲ | 0.15% |
| 2024-12-10 | 5851 | リョービ | 336,423 | 1.03% | 2,192 | 2,218 | 2,136 | 2,136 | 220,000 | ▲ | 0.06% |
| 2024-12-12 | 5851 | リョービ | 361,723 | 1.10% | 2,227 | 2,249 | 2,201 | 2,237 | 268,000 | ▲ | 0.07% |
| 2024-12-26 | 5851 | リョービ | 358,549 | 1.09% | 2,239 | 2,277 | 2,239 | 2,270 | 282,700 | ▼ | -0.01% |
| 2024-12-27 | 5851 | リョービ | 364,749 | 1.11% | 2,260 | 2,265 | 2,234 | 2,254 | 207,300 | ▲ | 0.02% |
| 2024-12-30 | 5851 | リョービ | 358,349 | 1.09% | 2,255 | 2,288 | 2,254 | 2,275 | 193,000 | ▼ | -0.02% |
| 2025-01-07 | 5851 | リョービ | 318,549 | 0.97% | 2,150 | 2,187 | 2,133 | 2,166 | 198,600 | ▼ | -0.12% |
| 2025-01-10 | 5851 | リョービ | 288,049 | 0.88% | 2,116 | 2,164 | 2,116 | 2,154 | 116,900 | ▼ | -0.08% |
| 2025-01-15 | 5851 | リョービ | 25,649 | 0.07% | 2,208 | 2,209 | 2,168 | 2,191 | 66,100 | ▼ | -0.81% |
| 2025-03-17 | 5851 | リョービ | 250,538 | 0.76% | 2,323 | 2,392 | 2,306 | 2,337 | 159,800 | ▲ | 0.76% |
| 2025-03-28 | 5851 | リョービ | 261,477 | 0.80% | 2,414 | 2,414 | 2,350 | 2,354 | 131,700 | ▲ | 0.04% |
| 2025-04-02 | 5851 | リョービ | 297,977 | 0.91% | 2,220 | 2,221 | 2,170 | 2,195 | 95,500 | ▲ | 0.1% |
| 2025-04-04 | 5851 | リョービ | 274,577 | 0.84% | 2,004 | 2,024 | 1,854 | 1,910 | 485,400 | ▼ | -0.07% |
| 2025-04-07 | 5851 | リョービ | 253,477 | 0.77% | 1,830 | 1,830 | 1,691 | 1,730 | 445,100 | ▼ | -0.06% |
| 2025-04-10 | 5851 | リョービ | 226,277 | 0.69% | 2,000 | 2,000 | 1,919 | 1,941 | 157,900 | ▼ | -0.08% |
| 2025-05-01 | 5851 | リョービ | 191,670 | 0.58% | 2,032 | 2,055 | 2,004 | 2,044 | 113,000 | ▼ | -0.1% |
| 2025-05-19 | 5851 | リョービ | 160,004 | 0.49% | 2,076 | 2,120 | 2,076 | 2,085 | 72,400 | ▼ | -0.08% |
| 2024-03-06 | 5852 | アーレスティ | 345,246 | 1.35% | 800 | 837 | 800 | 833 | 763,300 | ▼ | -0.34% |
| 2024-03-11 | 5852 | アーレスティ | 366,146 | 1.43% | 812 | 817 | 785 | 791 | 505,100 | ▲ | 0.07% |
| 2024-03-12 | 5852 | アーレスティ | 387,911 | 1.51% | 786 | 804 | 771 | 799 | 318,600 | ▲ | 0.08% |
| 2024-03-15 | 5852 | アーレスティ | 422,711 | 1.65% | 796 | 809 | 794 | 802 | 378,100 | ▲ | 0.13% |
| 2024-03-19 | 5852 | アーレスティ | 388,111 | 1.51% | 804 | 812 | 798 | 807 | 205,700 | ▼ | -0.13% |
| 2024-03-21 | 5852 | アーレスティ | 363,711 | 1.42% | 813 | 826 | 811 | 826 | 354,400 | ▼ | -0.09% |
| 2024-03-22 | 5852 | アーレスティ | 348,011 | 1.36% | 823 | 834 | 814 | 826 | 224,800 | ▼ | -0.05% |
| 2024-03-25 | 5852 | アーレスティ | 324,537 | 1.27% | 820 | 852 | 810 | 828 | 379,300 | ▼ | -0.09% |
| 2024-03-27 | 5852 | アーレスティ | 297,137 | 1.16% | 833 | 842 | 827 | 829 | 186,800 | ▼ | -0.11% |
| 2024-03-28 | 5852 | アーレスティ | 273,837 | 1.07% | 822 | 843 | 821 | 826 | 238,700 | ▼ | -0.08% |
| 2024-03-29 | 5852 | アーレスティ | 254,637 | 0.99% | 828 | 857 | 827 | 854 | 313,100 | ▼ | -0.08% |
| 2024-04-01 | 5852 | アーレスティ | 258,037 | 1.01% | 858 | 859 | 823 | 827 | 278,400 | ▲ | 0.02% |
| 2024-04-02 | 5852 | アーレスティ | 255,337 | 0.99% | 827 | 827 | 798 | 807 | 264,500 | ▼ | -0.02% |
| 2024-04-10 | 5852 | アーレスティ | 214,937 | 0.84% | 797 | 834 | 796 | 825 | 319,800 | ▼ | -0.15% |
| 2024-04-11 | 5852 | アーレスティ | 200,637 | 0.78% | 816 | 827 | 810 | 822 | 214,600 | ▼ | -0.05% |
| 2024-04-19 | 5852 | アーレスティ | 210,637 | 0.82% | 794 | 794 | 763 | 776 | 386,900 | ▲ | 0.03% |
| 2024-04-24 | 5852 | アーレスティ | 277,637 | 1.08% | 655 | 659 | 629 | 647 | 2,613,000 | ▲ | 0.26% |
| 2024-04-25 | 5852 | アーレスティ | 327,237 | 1.28% | 650 | 652 | 627 | 631 | 1,178,600 | ▲ | 0.19% |
| 2024-04-26 | 5852 | アーレスティ | 338,537 | 1.32% | 621 | 621 | 605 | 610 | 1,130,900 | ▲ | 0.04% |
| 2024-04-30 | 5852 | アーレスティ | 384,537 | 1.50% | 610 | 647 | 610 | 636 | 823,200 | ▲ | 0.17% |
| 2024-05-01 | 5852 | アーレスティ | 415,937 | 1.62% | 637 | 637 | 624 | 626 | 300,000 | ▲ | 0.12% |
| 2024-05-07 | 5852 | アーレスティ | 436,137 | 1.70% | 635 | 640 | 626 | 637 | 245,700 | ▲ | 0.07% |
| 2024-05-13 | 5852 | アーレスティ | 432,837 | 1.69% | 641 | 650 | 638 | 647 | 294,500 | ▼ | -0.01% |
| 2024-05-21 | 5852 | アーレスティ | 451,037 | 1.76% | 715 | 732 | 704 | 709 | 1,224,600 | ▲ | 0.07% |
| 2024-05-23 | 5852 | アーレスティ | 470,937 | 1.84% | 694 | 705 | 685 | 695 | 429,500 | ▲ | 0.08% |
| 2024-05-28 | 5852 | アーレスティ | 455,337 | 1.78% | 690 | 701 | 686 | 695 | 326,400 | ▼ | -0.06% |
| 2024-05-30 | 5852 | アーレスティ | 466,937 | 1.82% | 707 | 709 | 687 | 703 | 555,700 | ▲ | 0.04% |
| 2024-05-31 | 5852 | アーレスティ | 452,237 | 1.77% | 710 | 740 | 710 | 734 | 729,000 | ▼ | -0.05% |
| 2024-06-03 | 5852 | アーレスティ | 467,937 | 1.83% | 738 | 739 | 719 | 720 | 472,800 | ▲ | 0.06% |
| 2024-06-04 | 5852 | アーレスティ | 457,137 | 1.78% | 719 | 723 | 710 | 715 | 368,900 | ▼ | -0.05% |
| 2024-06-11 | 5852 | アーレスティ | 425,337 | 1.66% | 705 | 709 | 700 | 700 | 260,800 | ▼ | -0.12% |
| 2024-06-12 | 5852 | アーレスティ | 398,937 | 1.56% | 699 | 705 | 697 | 700 | 173,500 | ▼ | -0.09% |
| 2024-06-14 | 5852 | アーレスティ | 345,537 | 1.35% | 691 | 708 | 689 | 707 | 327,800 | ▼ | -0.2% |
| 2024-06-20 | 5852 | アーレスティ | 298,937 | 1.17% | 697 | 730 | 694 | 730 | 627,400 | ▼ | -0.18% |
| 2024-06-21 | 5852 | アーレスティ | 315,537 | 1.23% | 738 | 745 | 726 | 726 | 596,000 | ▲ | 0.06% |
| 2024-06-25 | 5852 | アーレスティ | 304,837 | 1.19% | 738 | 744 | 732 | 737 | 227,500 | ▼ | -0.04% |
| 2024-07-08 | 5852 | アーレスティ | 324,487 | 1.27% | 792 | 805 | 783 | 789 | 981,200 | ▲ | 0.08% |
| 2024-07-09 | 5852 | アーレスティ | 352,987 | 1.38% | 788 | 788 | 769 | 777 | 484,400 | ▲ | 0.1% |
| 2024-07-10 | 5852 | アーレスティ | 388,287 | 1.51% | 782 | 791 | 773 | 787 | 300,400 | ▲ | 0.13% |
| 2024-07-11 | 5852 | アーレスティ | 364,387 | 1.42% | 790 | 801 | 779 | 797 | 337,500 | ▼ | -0.09% |
| 2024-07-16 | 5852 | アーレスティ | 351,487 | 1.37% | 784 | 796 | 784 | 784 | 253,200 | ▼ | -0.04% |
| 2024-07-17 | 5852 | アーレスティ | 319,087 | 1.24% | 786 | 806 | 783 | 789 | 395,800 | ▼ | -0.13% |
| 2024-07-30 | 5852 | アーレスティ | 332,287 | 1.30% | 729 | 730 | 722 | 728 | 329,600 | ▲ | 0.06% |
| 2024-07-31 | 5852 | アーレスティ | 328,887 | 1.28% | 720 | 744 | 710 | 744 | 214,300 | ▼ | -0.02% |
| 2024-08-02 | 5852 | アーレスティ | 369,087 | 1.44% | 680 | 686 | 658 | 660 | 658,400 | ▲ | 0.15% |
| 2024-08-05 | 5852 | アーレスティ | 340,787 | 1.33% | 620 | 622 | 560 | 560 | 572,200 | ▼ | -0.1% |
| 2024-08-07 | 5852 | アーレスティ | 375,687 | 1.47% | 587 | 633 | 586 | 614 | 543,100 | ▲ | 0.13% |
| 2024-08-08 | 5852 | アーレスティ | 392,387 | 1.53% | 610 | 626 | 605 | 606 | 301,800 | ▲ | 0.06% |
| 2024-08-09 | 5852 | アーレスティ | 418,787 | 1.63% | 626 | 653 | 623 | 645 | 459,800 | ▲ | 0.09% |
| 2024-08-13 | 5852 | アーレスティ | 446,087 | 1.74% | 615 | 642 | 605 | 639 | 792,100 | ▲ | 0.11% |
| 2024-08-16 | 5852 | アーレスティ | 418,287 | 1.63% | 669 | 669 | 658 | 666 | 265,700 | ▼ | -0.11% |
| 2024-08-20 | 5852 | アーレスティ | 400,087 | 1.56% | 664 | 684 | 664 | 674 | 284,500 | ▼ | -0.06% |
| 2024-08-21 | 5852 | アーレスティ | 408,787 | 1.60% | 659 | 665 | 653 | 656 | 237,200 | ▲ | 0.04% |
| 2024-08-22 | 5852 | アーレスティ | 405,187 | 1.58% | 661 | 664 | 645 | 647 | 182,400 | ▼ | -0.02% |
| 2024-09-02 | 5852 | アーレスティ | 352,187 | 1.37% | 658 | 665 | 652 | 654 | 105,100 | ▼ | -0.11% |
| 2024-09-04 | 5852 | アーレスティ | 392,687 | 1.53% | 632 | 632 | 607 | 607 | 399,400 | ▲ | 0.15% |
| 2024-09-05 | 5852 | アーレスティ | 432,087 | 1.69% | 596 | 614 | 593 | 599 | 412,800 | ▲ | 0.15% |
| 2024-09-06 | 5852 | アーレスティ | 434,587 | 1.70% | 606 | 610 | 591 | 594 | 244,800 | ▲ | 0.01% |
| 2024-09-09 | 5852 | アーレスティ | 430,687 | 1.68% | 575 | 587 | 571 | 583 | 218,900 | ▼ | -0.02% |
| 2024-09-19 | 5852 | アーレスティ | 397,987 | 1.55% | 595 | 605 | 595 | 602 | 223,500 | ▼ | -0.12% |
| 2024-09-26 | 5852 | アーレスティ | 413,987 | 1.62% | 594 | 607 | 585 | 607 | 284,500 | ▲ | 0.07% |
| 2024-09-27 | 5852 | アーレスティ | 404,287 | 1.58% | 599 | 605 | 591 | 604 | 178,900 | ▼ | -0.04% |
| 2024-09-30 | 5852 | アーレスティ | 435,687 | 1.70% | 576 | 586 | 572 | 573 | 391,700 | ▲ | 0.11% |
| 2024-10-01 | 5852 | アーレスティ | 415,887 | 1.62% | 580 | 585 | 578 | 585 | 120,500 | ▼ | -0.07% |
| 2024-10-02 | 5852 | アーレスティ | 403,387 | 1.57% | 575 | 585 | 573 | 576 | 114,700 | ▼ | -0.05% |
| 2024-10-07 | 5852 | アーレスティ | 371,987 | 1.45% | 594 | 599 | 592 | 595 | 113,400 | ▼ | -0.12% |
| 2024-10-08 | 5852 | アーレスティ | 392,387 | 1.53% | 587 | 589 | 572 | 574 | 210,000 | ▲ | 0.08% |
| 2024-10-10 | 5852 | アーレスティ | 381,687 | 1.49% | 573 | 575 | 569 | 575 | 169,100 | ▼ | -0.04% |
| 2024-10-18 | 5852 | アーレスティ | 353,887 | 1.38% | 569 | 572 | 565 | 570 | 73,300 | ▼ | -0.11% |
| 2024-10-29 | 5852 | アーレスティ | 322,087 | 1.26% | 555 | 558 | 553 | 557 | 84,900 | ▼ | -0.11% |
| 2024-11-06 | 5852 | アーレスティ | 300,987 | 1.17% | 559 | 569 | 558 | 561 | 194,800 | ▼ | -0.09% |
| 2024-11-07 | 5852 | アーレスティ | 308,387 | 1.20% | 565 | 578 | 561 | 574 | 228,900 | ▲ | 0.03% |
| 2024-11-11 | 5852 | アーレスティ | 361,387 | 1.41% | 552 | 562 | 546 | 558 | 252,100 | ▲ | 0.2% |
| 2024-11-12 | 5852 | アーレスティ | 339,787 | 1.33% | 556 | 568 | 552 | 552 | 181,300 | ▼ | -0.07% |
| 2024-11-21 | 5852 | アーレスティ | 332,087 | 1.29% | 530 | 537 | 530 | 533 | 106,900 | ▼ | -0.04% |
| 2024-11-22 | 5852 | アーレスティ | 334,787 | 1.31% | 531 | 538 | 529 | 534 | 116,400 | ▲ | 0.02% |
| 2024-11-28 | 5852 | アーレスティ | 330,187 | 1.29% | 514 | 521 | 514 | 516 | 121,200 | ▼ | -0.02% |
| 2024-12-06 | 5852 | アーレスティ | 304,787 | 1.19% | 507 | 514 | 500 | 510 | 202,400 | ▼ | -0.1% |
| 2024-12-20 | 5852 | アーレスティ | 314,187 | 1.22% | 540 | 551 | 540 | 544 | 271,600 | ▲ | 0.03% |
| 2024-12-30 | 5852 | アーレスティ | 304,187 | 1.19% | 603 | 617 | 602 | 605 | 215,500 | ▼ | -0.03% |
| 2025-01-06 | 5852 | アーレスティ | 314,487 | 1.23% | 613 | 613 | 602 | 604 | 174,000 | ▲ | 0.04% |
| 2025-01-07 | 5852 | アーレスティ | 296,387 | 1.16% | 606 | 612 | 600 | 610 | 183,100 | ▼ | -0.07% |
| 2025-01-14 | 5852 | アーレスティ | 317,587 | 1.24% | 602 | 606 | 596 | 603 | 229,900 | ▲ | 0.08% |
| 2025-01-17 | 5852 | アーレスティ | 306,387 | 1.19% | 588 | 591 | 579 | 584 | 280,700 | ▼ | -0.05% |
| 2025-01-24 | 5852 | アーレスティ | 278,387 | 1.08% | 605 | 620 | 605 | 620 | 201,200 | ▼ | -0.1% |
| 2025-01-29 | 5852 | アーレスティ | 287,187 | 1.12% | 614 | 622 | 613 | 620 | 111,600 | ▲ | 0.04% |
| 2025-01-30 | 5852 | アーレスティ | 218,460 | 0.85% | 617 | 623 | 606 | 621 | 528,300 | ▼ | -0.27% |
| 2025-01-31 | 5852 | アーレスティ | 187,660 | 0.73% | 628 | 639 | 604 | 609 | 469,100 | ▼ | -0.12% |
| 2025-01-31 | 5852 | アーレスティ | 187,660 | 0.73% | 628 | 639 | 604 | 609 | 469,100 | ▼ | -0.12% |
| 2025-02-07 | 5852 | アーレスティ | 214,960 | 0.84% | 636 | 664 | 626 | 661 | 680,100 | ▲ | 0.1% |
| 2025-02-07 | 5852 | アーレスティ | 214,960 | 0.84% | 636 | 664 | 626 | 661 | 680,100 | ▲ | 0.1% |
| 2025-02-12 | 5852 | アーレスティ | 233,360 | 0.91% | 650 | 652 | 641 | 650 | 101,200 | ▲ | 0.07% |
| 2025-02-12 | 5852 | アーレスティ | 233,360 | 0.91% | 650 | 652 | 641 | 650 | 101,200 | ▲ | 0.07% |
| 2025-02-25 | 5852 | アーレスティ | 256,460 | 1.00% | 639 | 648 | 634 | 638 | 114,900 | ▲ | 0.08% |
| 2025-03-07 | 5852 | アーレスティ | 252,560 | 0.98% | 635 | 649 | 634 | 647 | 55,600 | ▼ | -0.02% |
| 2025-03-19 | 5852 | アーレスティ | 214,960 | 0.84% | 690 | 698 | 687 | 698 | 131,200 | ▼ | -0.14% |
| 2025-03-25 | 5852 | アーレスティ | 195,260 | 0.76% | 710 | 715 | 706 | 712 | 110,900 | ▼ | -0.07% |
| 2025-04-07 | 5852 | アーレスティ | 127,460 | 0.49% | 511 | 515 | 489 | 490 | 529,500 | ▼ | -0.27% |
| 2024-04-10 | 5858 | ＳＴＧ | 5,400 | 0.54% | 2,170 | 2,322 | 2,160 | 2,270 | 36,800 | ▲ | 0.54% |
| 2024-04-11 | 5858 | ＳＴＧ | 6,100 | 0.61% | 2,297 | 2,297 | 2,200 | 2,202 | 16,700 | ▲ | 0.06% |
| 2024-04-18 | 5858 | ＳＴＧ | 5,600 | 0.56% | 1,891 | 2,002 | 1,885 | 1,988 | 28,200 | ▼ | -0.04% |
| 2024-04-24 | 5858 | ＳＴＧ | 4,900 | 0.47% | 2,148 | 2,211 | 2,052 | 2,060 | 39,900 | ▼ | -0.09% |
| 2024-07-05 | 5858 | ＳＴＧ | 5,400 | 0.52% | 2,251 | 2,267 | 2,153 | 2,164 | 18,800 | ▲ | 0.52% |
| 2024-07-05 | 5858 | ＳＴＧ | 5,400 | 0.52% | 2,251 | 2,267 | 2,153 | 2,164 | 18,800 | ▲ | 0.52% |
| 2024-07-09 | 5858 | ＳＴＧ | 4,600 | 0.44% | 2,198 | 2,200 | 2,136 | 2,162 | 25,900 | ▼ | -0.08% |
| 2024-08-05 | 5858 | ＳＴＧ | 6,500 | 0.62% | 1,820 | 1,820 | 1,496 | 1,496 | 40,500 | ▲ | 0.62% |
| 2024-08-08 | 5858 | ＳＴＧ | 5,400 | 0.52% | 1,710 | 1,800 | 1,681 | 1,800 | 15,000 | ▼ | -0.09% |
| 2024-08-09 | 5858 | ＳＴＧ | 5,000 | 0.48% | 1,810 | 1,820 | 1,751 | 1,784 | 10,500 | ▼ | -0.04% |
| 2024-03-04 | 5868 | ロココ | 16,500 | 0.44% | 987 | 1,031 | 984 | 1,003 | 42,500 | ▼ | -0.14% |
| 2024-03-12 | 5868 | ロココ | 24,200 | 0.65% | 1,161 | 1,488 | 1,155 | 1,361 | 1,618,800 | ▲ | 0.65% |
| 2024-03-13 | 5868 | ロココ | 27,300 | 0.73% | 1,377 | 1,394 | 1,261 | 1,272 | 557,700 | ▲ | 0.07% |
| 2024-03-15 | 5868 | ロココ | 25,000 | 0.67% | 1,315 | 1,315 | 1,237 | 1,247 | 196,800 | ▼ | -0.05% |
| 2024-03-18 | 5868 | ロココ | 11,200 | 0.30% | 1,225 | 1,321 | 1,225 | 1,290 | 242,100 | ▼ | -0.37% |
| 2024-03-19 | 5868 | ロココ | 19,900 | 0.53% | 1,280 | 1,313 | 1,237 | 1,263 | 146,300 | ▲ | 0.23% |
| 2024-03-21 | 5868 | ロココ | 17,900 | 0.48% | 1,283 | 1,328 | 1,247 | 1,250 | 151,600 | ▼ | -0.05% |
| 2024-04-08 | 5868 | ロココ | 27,200 | 0.73% | 1,060 | 1,109 | 1,047 | 1,094 | 164,500 | ▲ | 0.48% |
| 2024-04-11 | 5868 | ロココ | 29,700 | 0.80% | 1,061 | 1,088 | 1,058 | 1,078 | 31,100 | ▲ | 0.07% |
| 2024-04-12 | 5868 | ロココ | 28,700 | 0.77% | 1,081 | 1,092 | 1,068 | 1,079 | 43,500 | ▼ | -0.03% |
| 2024-04-19 | 5868 | ロココ | 25,000 | 0.67% | 1,050 | 1,050 | 1,000 | 1,022 | 57,000 | ▼ | -0.09% |
| 2024-04-24 | 5868 | ロココ | 21,200 | 0.57% | 1,038 | 1,059 | 1,038 | 1,053 | 10,600 | ▼ | -0.1% |
| 2024-05-16 | 5868 | ロココ | 16,300 | 0.44% | 968 | 1,009 | 962 | 1,001 | 44,800 | ▼ | -0.12% |
| 2024-03-01 | 5870 | ナルネット | 42,100 | 0.78% | 1,080 | 1,085 | 1,030 | 1,040 | 202,000 | ▼ | -0.18% |
| 2024-03-04 | 5870 | ナルネット | 35,800 | 0.67% | 1,045 | 1,050 | 1,006 | 1,008 | 150,600 | ▼ | -0.1% |
| 2024-03-05 | 5870 | ナルネット | 29,900 | 0.56% | 993 | 1,004 | 974 | 979 | 173,400 | ▼ | -0.1% |
| 2024-03-06 | 5870 | ナルネット | 37,900 | 0.71% | 980 | 1,080 | 960 | 1,075 | 267,100 | ▲ | 0.14% |
| 2024-03-07 | 5870 | ナルネット | 72,800 | 1.36% | 1,315 | 1,319 | 1,111 | 1,149 | 1,943,600 | ▲ | 0.65% |
| 2024-03-11 | 5870 | ナルネット | 62,000 | 1.16% | 975 | 992 | 913 | 938 | 362,100 | ▼ | -0.2% |
| 2024-03-12 | 5870 | ナルネット | 58,100 | 1.08% | 953 | 954 | 921 | 952 | 152,900 | ▼ | -0.07% |
| 2024-03-13 | 5870 | ナルネット | 51,000 | 0.95% | 953 | 966 | 930 | 935 | 108,900 | ▼ | -0.13% |
| 2024-03-14 | 5870 | ナルネット | 54,500 | 1.02% | 933 | 1,019 | 927 | 1,002 | 245,900 | ▲ | 0.07% |
| 2024-03-15 | 5870 | ナルネット | 59,500 | 1.11% | 989 | 989 | 961 | 974 | 104,800 | ▲ | 0.09% |
| 2024-03-18 | 5870 | ナルネット | 58,500 | 1.09% | 961 | 974 | 939 | 951 | 85,300 | ▼ | -0.02% |
| 2024-03-19 | 5870 | ナルネット | 76,600 | 1.43% | 945 | 963 | 913 | 921 | 177,700 | ▲ | 0.33% |
| 2024-03-25 | 5870 | ナルネット | 84,700 | 1.58% | 899 | 945 | 898 | 931 | 165,900 | ▲ | 0.15% |
| 2024-03-26 | 5870 | ナルネット | 88,800 | 1.66% | 916 | 916 | 895 | 909 | 93,900 | ▲ | 0.07% |
| 2024-03-28 | 5870 | ナルネット | 85,200 | 1.59% | 908 | 924 | 896 | 900 | 44,900 | ▼ | -0.06% |
| 2024-03-29 | 5870 | ナルネット | 86,500 | 1.62% | 907 | 920 | 894 | 907 | 67,800 | ▲ | 0.03% |
| 2024-04-01 | 5870 | ナルネット | 76,500 | 1.43% | 907 | 933 | 904 | 920 | 79,100 | ▼ | -0.19% |
| 2024-04-02 | 5870 | ナルネット | 62,900 | 1.17% | 920 | 920 | 889 | 891 | 112,700 | ▼ | -0.26% |
| 2024-04-03 | 5870 | ナルネット | 44,400 | 0.83% | 881 | 901 | 865 | 884 | 90,200 | ▼ | -0.34% |
| 2024-04-04 | 5870 | ナルネット | 38,800 | 0.72% | 884 | 884 | 806 | 807 | 335,300 | ▼ | -0.1% |
| 2024-04-05 | 5870 | ナルネット | 24,500 | 0.45% | 789 | 798 | 773 | 776 | 213,100 | ▼ | -0.26% |
| 2024-04-08 | 5870 | ナルネット | 27,800 | 0.52% | 783 | 783 | 757 | 768 | 93,700 | ▲ | 0.07% |
| 2024-04-11 | 5870 | ナルネット | 32,800 | 0.61% | 758 | 771 | 748 | 767 | 34,200 | ▲ | 0.08% |
| 2024-04-12 | 5870 | ナルネット | 31,600 | 0.59% | 763 | 767 | 749 | 763 | 50,600 | ▼ | -0.02% |
| 2024-04-17 | 5870 | ナルネット | 25,900 | 0.48% | 742 | 765 | 730 | 743 | 79,100 | ▼ | -0.1% |
| 2024-04-25 | 5870 | ナルネット | 29,700 | 0.55% | 753 | 792 | 750 | 788 | 90,200 | ▲ | 0.07% |
| 2024-04-26 | 5870 | ナルネット | 32,900 | 0.61% | 777 | 846 | 769 | 798 | 161,200 | ▲ | 0.05% |
| 2024-04-30 | 5870 | ナルネット | 38,000 | 0.71% | 798 | 816 | 789 | 816 | 66,300 | ▲ | 0.09% |
| 2024-05-01 | 5870 | ナルネット | 36,300 | 0.68% | 811 | 834 | 795 | 801 | 231,400 | ▼ | -0.02% |
| 2024-05-08 | 5870 | ナルネット | 25,400 | 0.47% | 827 | 840 | 800 | 810 | 221,700 | ▼ | -0.21% |
| 2024-05-09 | 5870 | ナルネット | 27,000 | 0.50% | 802 | 806 | 774 | 779 | 102,600 | ▲ | 0.03% |
| 2024-05-13 | 5870 | ナルネット | 25,600 | 0.48% | 794 | 810 | 781 | 792 | 81,700 | ▼ | -0.02% |
| 2024-05-22 | 5870 | ナルネット | 31,400 | 0.58% | 735 | 735 | 690 | 690 | 184,500 | ▲ | 0.15% |
| 2024-05-23 | 5870 | ナルネット | 32,300 | 0.60% | 700 | 710 | 697 | 704 | 56,000 | ▲ | 0.02% |
| 2024-05-28 | 5870 | ナルネット | 31,300 | 0.58% | 715 | 722 | 701 | 702 | 35,000 | ▼ | -0.02% |
| 2024-05-29 | 5870 | ナルネット | 32,700 | 0.61% | 699 | 699 | 683 | 685 | 60,500 | ▲ | 0.03% |
| 2024-06-06 | 5870 | ナルネット | 39,800 | 0.74% | 683 | 683 | 661 | 668 | 58,900 | ▲ | 0.13% |
| 2024-06-10 | 5870 | ナルネット | 36,500 | 0.68% | 666 | 690 | 666 | 689 | 32,800 | ▼ | -0.05% |
| 2024-06-20 | 5870 | ナルネット | 31,200 | 0.58% | 673 | 688 | 673 | 684 | 24,200 | ▼ | -0.1% |
| 2024-06-27 | 5870 | ナルネット | 24,900 | 0.46% | 710 | 728 | 709 | 717 | 27,500 | ▼ | -0.11% |
| 2024-03-01 | 5871 | ＳＯＬＩＺＥ | 39,800 | 0.66% | 3,380 | 3,730 | 3,275 | 3,320 | 456,600 | ▲ | 0.16% |
| 2024-03-04 | 5871 | ＳＯＬＩＺＥ | 50,700 | 0.84% | 3,580 | 3,820 | 3,365 | 3,435 | 594,500 | ▲ | 0.17% |
| 2024-03-05 | 5871 | ＳＯＬＩＺＥ | 47,500 | 0.79% | 3,400 | 3,490 | 3,305 | 3,450 | 211,700 | ▼ | -0.04% |
| 2024-03-07 | 5871 | ＳＯＬＩＺＥ | 58,800 | 0.98% | 3,475 | 3,850 | 3,330 | 3,470 | 459,000 | ▲ | 0.18% |
| 2024-03-12 | 5871 | ＳＯＬＩＺＥ | 50,100 | 0.83% | 2,951 | 3,275 | 2,939 | 3,265 | 147,500 | ▼ | -0.15% |
| 2024-03-13 | 5871 | ＳＯＬＩＺＥ | 54,900 | 0.91% | 3,265 | 3,265 | 3,000 | 3,010 | 114,200 | ▲ | 0.08% |
| 2024-03-14 | 5871 | ＳＯＬＩＺＥ | 52,700 | 0.87% | 3,000 | 3,015 | 2,860 | 2,910 | 127,500 | ▼ | -0.04% |
| 2024-03-15 | 5871 | ＳＯＬＩＺＥ | 47,500 | 0.79% | 2,860 | 2,918 | 2,670 | 2,759 | 154,100 | ▼ | -0.07% |
| 2024-03-19 | 5871 | ＳＯＬＩＺＥ | 40,600 | 0.67% | 2,880 | 2,910 | 2,790 | 2,893 | 74,400 | ▼ | -0.12% |
| 2024-03-21 | 5871 | ＳＯＬＩＺＥ | 43,300 | 0.72% | 3,000 | 3,350 | 2,943 | 3,340 | 379,800 | ▲ | 0.04% |
| 2024-03-22 | 5871 | ＳＯＬＩＺＥ | 54,100 | 0.90% | 3,305 | 3,325 | 3,005 | 3,015 | 292,200 | ▲ | 0.18% |
| 2024-03-26 | 5871 | ＳＯＬＩＺＥ | 51,600 | 0.86% | 3,000 | 3,030 | 2,890 | 2,920 | 88,200 | ▼ | -0.04% |
| 2024-03-28 | 5871 | ＳＯＬＩＺＥ | 55,800 | 0.93% | 2,917 | 2,966 | 2,851 | 2,919 | 68,600 | ▲ | 0.07% |
| 2024-03-29 | 5871 | ＳＯＬＩＺＥ | 53,900 | 0.89% | 2,937 | 3,055 | 2,937 | 3,020 | 91,200 | ▼ | -0.04% |
| 2024-04-01 | 5871 | ＳＯＬＩＺＥ | 56,400 | 0.94% | 3,090 | 3,145 | 3,020 | 3,075 | 80,800 | ▲ | 0.04% |
| 2024-04-08 | 5871 | ＳＯＬＩＺＥ | 60,000 | 1.00% | 2,735 | 2,780 | 2,592 | 2,645 | 134,800 | ▲ | 0.06% |
| 2024-04-09 | 5871 | ＳＯＬＩＺＥ | 57,500 | 0.95% | 2,636 | 2,779 | 2,634 | 2,756 | 53,400 | ▼ | -0.05% |
| 2024-04-12 | 5871 | ＳＯＬＩＺＥ | 60,000 | 1.00% | 2,800 | 2,830 | 2,730 | 2,797 | 49,500 | ▲ | 0.05% |
| 2024-04-15 | 5871 | ＳＯＬＩＺＥ | 57,800 | 0.96% | 2,750 | 2,812 | 2,706 | 2,710 | 29,800 | ▼ | -0.04% |
| 2024-04-25 | 5871 | ＳＯＬＩＺＥ | 62,900 | 1.04% | 2,762 | 2,776 | 2,470 | 2,477 | 105,500 | ▲ | 0.08% |
| 2024-05-13 | 5871 | ＳＯＬＩＺＥ | 71,600 | 1.19% | 2,561 | 2,599 | 2,536 | 2,541 | 31,200 | ▲ | 0.14% |
| 2024-05-16 | 5871 | ＳＯＬＩＺＥ | 57,600 | 0.96% | 2,645 | 2,749 | 2,622 | 2,723 | 73,100 | ▼ | -0.23% |
| 2024-05-17 | 5871 | ＳＯＬＩＺＥ | 43,200 | 0.72% | 2,730 | 2,925 | 2,692 | 2,908 | 90,700 | ▼ | -0.24% |
| 2024-05-20 | 5871 | ＳＯＬＩＺＥ | 33,500 | 0.55% | 2,930 | 2,950 | 2,805 | 2,927 | 50,300 | ▼ | -0.16% |
| 2024-05-24 | 5871 | ＳＯＬＩＺＥ | 39,500 | 0.65% | 2,580 | 2,580 | 2,411 | 2,442 | 55,800 | ▲ | 0.09% |
| 2024-05-28 | 5871 | ＳＯＬＩＺＥ | 47,200 | 0.78% | 2,313 | 2,339 | 2,274 | 2,297 | 51,000 | ▲ | 0.13% |
| 2024-06-03 | 5871 | ＳＯＬＩＺＥ | 54,300 | 0.90% | 2,241 | 2,566 | 2,184 | 2,340 | 582,300 | ▲ | 0.12% |
| 2024-06-05 | 5871 | ＳＯＬＩＺＥ | 60,500 | 1.00% | 2,231 | 2,231 | 2,172 | 2,175 | 25,200 | ▲ | 0.09% |
| 2024-06-11 | 5871 | ＳＯＬＩＺＥ | 67,500 | 1.12% | 2,188 | 2,255 | 2,188 | 2,241 | 16,800 | ▲ | 0.12% |
| 2024-06-18 | 5871 | ＳＯＬＩＺＥ | 72,200 | 1.20% | 2,200 | 2,200 | 2,147 | 2,160 | 15,800 | ▲ | 0.07% |
| 2024-06-19 | 5871 | ＳＯＬＩＺＥ | 68,400 | 1.14% | 2,160 | 2,299 | 2,150 | 2,190 | 36,900 | ▼ | -0.06% |
| 2024-06-25 | 5871 | ＳＯＬＩＺＥ | 65,900 | 1.09% | 2,460 | 2,460 | 2,350 | 2,376 | 29,700 | ▼ | -0.04% |
| 2024-07-05 | 5871 | ＳＯＬＩＺＥ | 66,800 | 1.11% | 2,351 | 2,352 | 2,290 | 2,290 | 19,800 | ▲ | 0.02% |
| 2024-07-05 | 5871 | ＳＯＬＩＺＥ | 66,800 | 1.11% | 2,351 | 2,352 | 2,290 | 2,290 | 19,800 | ▲ | 0.02% |
| 2024-07-08 | 5871 | ＳＯＬＩＺＥ | 65,900 | 1.09% | 2,289 | 2,350 | 2,289 | 2,323 | 7,300 | ▼ | -0.02% |
| 2024-07-19 | 5871 | ＳＯＬＩＺＥ | 59,900 | 0.99% | 2,308 | 2,375 | 2,296 | 2,346 | 11,000 | ▼ | -0.1% |
| 2024-07-22 | 5871 | ＳＯＬＩＺＥ | 62,300 | 1.03% | 2,346 | 2,346 | 2,261 | 2,265 | 26,100 | ▲ | 0.04% |
| 2024-07-31 | 5871 | ＳＯＬＩＺＥ | 66,400 | 1.10% | 2,125 | 2,162 | 2,058 | 2,113 | 14,200 | ▲ | 0.07% |
| 2024-08-02 | 5871 | ＳＯＬＩＺＥ | 63,900 | 1.06% | 1,937 | 1,937 | 1,750 | 1,769 | 51,900 | ▼ | -0.04% |
| 2024-08-05 | 5871 | ＳＯＬＩＺＥ | 54,900 | 0.91% | 1,489 | 1,635 | 1,369 | 1,369 | 94,100 | ▼ | -0.15% |
| 2024-08-06 | 5871 | ＳＯＬＩＺＥ | 46,000 | 0.76% | 1,410 | 1,635 | 1,410 | 1,567 | 92,700 | ▼ | -0.15% |
| 2024-08-08 | 5871 | ＳＯＬＩＺＥ | 41,200 | 0.68% | 1,530 | 1,593 | 1,449 | 1,508 | 79,100 | ▼ | -0.07% |
| 2024-08-13 | 5871 | ＳＯＬＩＺＥ | 31,900 | 0.53% | 1,553 | 1,732 | 1,521 | 1,705 | 47,500 | ▼ | -0.15% |
| 2024-08-14 | 5871 | ＳＯＬＩＺＥ | 26,900 | 0.44% | 1,710 | 1,790 | 1,669 | 1,760 | 34,700 | ▼ | -0.09% |
| 2024-07-02 | 5884 | クラダシ | 67,200 | 0.62% | 318 | 355 | 303 | 311 | 418,700 | ▲ | 0.42% |
| 2024-07-03 | 5884 | クラダシ | 62,100 | 0.57% | 315 | 331 | 310 | 324 | 84,500 | ▼ | -0.05% |
| 2024-07-05 | 5884 | クラダシ | 52,600 | 0.48% | 320 | 328 | 316 | 317 | 48,600 | ▼ | -0.08% |
| 2024-07-05 | 5884 | クラダシ | 52,600 | 0.48% | 320 | 328 | 316 | 317 | 48,600 | ▼ | -0.08% |
| 2024-03-04 | 5885 | ジーデップ | 24,500 | 1.84% | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | ▼ | -0.14% |
| 2024-03-05 | 5885 | ジーデップ | 25,400 | 1.91% | 14,990 | 16,580 | 13,700 | 16,580 | 884,300 | ▲ | 0.06% |
| 2024-03-07 | 5885 | ジーデップ | 22,800 | 1.71% | 15,800 | 15,890 | 13,800 | 14,120 | 227,200 | ▼ | -0.19% |
| 2024-03-08 | 5885 | ジーデップ | 21,200 | 1.59% | 14,000 | 14,470 | 12,720 | 13,200 | 144,600 | ▼ | -0.11% |
| 2024-03-11 | 5885 | ジーデップ | 19,000 | 1.43% | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | ▼ | -0.16% |
| 2024-03-12 | 5885 | ジーデップ | 17,800 | 1.34% | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 | ▼ | -0.08% |
| 2024-03-19 | 5885 | ジーデップ | 17,200 | 1.29% | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | ▼ | -0.05% |
| 2024-04-26 | 5885 | ジーデップ | 15,600 | 1.17% | 9,610 | 9,900 | 9,510 | 9,620 | 28,700 | ▼ | -0.12% |
| 2024-05-20 | 5885 | ジーデップ | 14,600 | 1.09% | 9,900 | 10,490 | 9,840 | 10,490 | 32,700 | ▼ | -0.07% |
| 2024-05-22 | 5885 | ジーデップ | 14,700 | 1.10% | 10,700 | 11,090 | 10,450 | 10,990 | 55,200 | ▲ | 0.01% |
| 2024-05-29 | 5885 | ジーデップ | 14,300 | 1.07% | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 | ▼ | -0.03% |
| 2024-06-05 | 5885 | ジーデップ | 23,000 | 1.72% | 10,130 | 10,130 | 9,800 | 9,830 | 32,900 | ▲ | 0.64% |
| 2024-06-06 | 5885 | ジーデップ | 30,300 | 2.27% | 9,980 | 10,030 | 9,500 | 9,540 | 40,000 | ▲ | 0.55% |
| 2024-06-14 | 5885 | ジーデップ | 29,100 | 2.18% | 9,600 | 9,850 | 9,580 | 9,730 | 17,200 | ▼ | -0.08% |
| 2024-06-25 | 5885 | ジーデップ | 27,900 | 2.08% | 9,250 | 9,300 | 9,130 | 9,270 | 6,900 | ▼ | -0.1% |
| 2024-06-26 | 5885 | ジーデップ | 26,100 | 1.95% | 9,320 | 9,540 | 9,250 | 9,540 | 11,400 | ▼ | -0.13% |
| 2024-06-28 | 5885 | ジーデップ | 25,300 | 1.89% | 9,700 | 9,850 | 9,570 | 9,720 | 11,700 | ▼ | -0.06% |
| 2024-07-01 | 5885 | ジーデップ | 16,000 | 1.19% | 10,500 | 11,220 | 10,500 | 11,060 | 191,100 | ▼ | -0.7% |
| 2024-07-02 | 5885 | ジーデップ | 13,400 | 1.00% | 11,400 | 11,900 | 10,760 | 10,940 | 137,600 | ▼ | -0.18% |
| 2024-07-04 | 5885 | ジーデップ | 13,300 | 0.99% | 10,860 | 11,050 | 10,490 | 10,520 | 30,000 | ▼ | -0.01% |
| 2024-07-09 | 5885 | ジーデップ | 15,200 | 1.13% | 10,650 | 10,650 | 10,120 | 10,210 | 24,200 | ▲ | 0.13% |
| 2024-07-16 | 5885 | ジーデップ | 13,700 | 1.02% | 10,630 | 10,830 | 10,170 | 10,310 | 65,400 | ▼ | -0.1% |
| 2024-07-17 | 5885 | ジーデップ | 10,800 | 0.80% | 10,330 | 11,000 | 10,210 | 11,000 | 58,600 | ▼ | -0.21% |
| 2024-07-18 | 5885 | ジーデップ | 10,400 | 0.77% | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 | ▼ | -0.03% |
| 2024-07-19 | 5885 | ジーデップ | 7,200 | 0.53% | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 | ▼ | -0.24% |
| 2024-07-22 | 5885 | ジーデップ | 8,800 | 0.65% | 10,800 | 10,800 | 10,100 | 10,100 | 33,900 | ▲ | 0.12% |
| 2024-07-29 | 5885 | ジーデップ | 18,200 | 1.35% | 10,200 | 10,230 | 9,810 | 9,810 | 33,700 | ▲ | 0.7% |
| 2024-07-31 | 5885 | ジーデップ | 16,700 | 1.24% | 9,790 | 9,850 | 9,460 | 9,770 | 27,600 | ▼ | -0.11% |
| 2024-08-02 | 5885 | ジーデップ | 13,000 | 0.97% | 8,890 | 8,980 | 8,650 | 8,650 | 33,600 | ▼ | -0.27% |
| 2024-08-05 | 5885 | ジーデップ | 8,600 | 0.64% | 7,900 | 8,220 | 7,150 | 7,150 | 48,800 | ▼ | -0.32% |
| 2024-08-06 | 5885 | ジーデップ | 6,300 | 0.47% | 7,700 | 8,330 | 7,550 | 8,270 | 42,500 | ▼ | -0.17% |
| 2024-08-07 | 5885 | ジーデップ | 6,800 | 0.50% | 8,120 | 8,750 | 8,120 | 8,460 | 22,900 | ▲ | 0.03% |
| 2024-08-09 | 5885 | ジーデップ | 6,300 | 0.47% | 8,590 | 8,720 | 8,000 | 8,140 | 14,800 | ▼ | -0.03% |
| 2024-08-13 | 5885 | ジーデップ | 6,700 | 0.50% | 8,290 | 8,640 | 8,290 | 8,580 | 12,500 | ▲ | 0.03% |
| 2024-08-20 | 5885 | ジーデップ | 5,000 | 0.37% | 8,920 | 9,220 | 8,890 | 9,110 | 18,600 | ▼ | -0.13% |
| 2024-08-30 | 5885 | ジーデップ | 11,500 | 0.85% | 8,610 | 8,880 | 8,610 | 8,700 | 17,000 | ▲ | 0.07% |
| 2024-09-03 | 5885 | ジーデップ | 12,600 | 0.94% | 9,020 | 9,250 | 8,970 | 9,140 | 20,600 | ▲ | 0.08% |
| 2024-09-09 | 5885 | ジーデップ | 16,200 | 1.20% | 8,760 | 8,780 | 8,510 | 8,570 | 19,200 | ▲ | 0.26% |
| 2024-09-10 | 5885 | ジーデップ | 15,900 | 1.18% | 8,720 | 9,090 | 8,660 | 8,870 | 13,300 | ▼ | -0.02% |
| 2024-09-12 | 5885 | ジーデップ | 14,700 | 1.09% | 8,790 | 8,990 | 8,700 | 8,910 | 13,600 | ▼ | -0.08% |
| 2024-09-20 | 5885 | ジーデップ | 12,400 | 0.92% | 9,080 | 9,170 | 8,890 | 8,990 | 13,700 | ▼ | -0.17% |
| 2024-09-27 | 5885 | ジーデップ | 10,500 | 0.78% | 8,810 | 9,170 | 8,810 | 8,990 | 13,900 | ▼ | -0.14% |
| 2024-10-04 | 5885 | ジーデップ | 9,200 | 0.68% | 8,870 | 9,100 | 8,800 | 8,890 | 11,500 | ▼ | -0.09% |
| 2024-10-10 | 5885 | ジーデップ | 7,000 | 0.52% | 8,830 | 8,830 | 8,660 | 8,770 | 10,600 | ▼ | -0.16% |
| 2024-10-11 | 5885 | ジーデップ | 3,400 | 0.25% | 8,790 | 9,140 | 8,610 | 9,120 | 26,900 | ▼ | -0.27% |
| 2024-03-27 | 5888 | Ｄサイクル | 17,000 | 0.62% | 1,824 | 1,888 | 1,803 | 1,868 | 114,400 | ▲ | 0.19% |
| 2024-03-28 | 5888 | Ｄサイクル | 16,100 | 0.58% | 1,888 | 1,905 | 1,856 | 1,892 | 61,500 | ▼ | -0.04% |
| 2024-03-29 | 5888 | Ｄサイクル | 4,200 | 0.15% | 1,891 | 2,037 | 1,887 | 2,033 | 125,800 | ▼ | -0.42% |
| 2024-07-05 | 5889 | ＪＥＨ | 140,900 | 0.58% | 3,255 | 3,320 | 3,180 | 3,225 | 249,600 | ▲ | 0.14% |
| 2024-07-05 | 5889 | ＪＥＨ | 140,900 | 0.58% | 3,255 | 3,320 | 3,180 | 3,225 | 249,600 | ▲ | 0.14% |
| 2024-07-08 | 5889 | ＪＥＨ | 150,400 | 0.62% | 3,250 | 3,305 | 3,150 | 3,225 | 161,600 | ▲ | 0.04% |
| 2024-07-09 | 5889 | ＪＥＨ | 138,800 | 0.57% | 3,215 | 3,250 | 3,060 | 3,100 | 189,500 | ▼ | -0.05% |
| 2024-07-11 | 5889 | ＪＥＨ | 117,200 | 0.48% | 3,130 | 3,155 | 2,915 | 2,950 | 368,600 | ▼ | -0.08% |
| 2024-07-22 | 5889 | ＪＥＨ | 124,500 | 0.51% | 3,250 | 3,330 | 3,175 | 3,190 | 188,600 | ▲ | 0.04% |
| 2024-07-23 | 5889 | ＪＥＨ | 107,100 | 0.44% | 3,220 | 3,275 | 3,195 | 3,250 | 108,400 | ▼ | -0.07% |
| 2024-07-24 | 5889 | ＪＥＨ | 124,000 | 0.51% | 3,270 | 3,535 | 3,270 | 3,350 | 306,900 | ▲ | 0.07% |
| 2024-07-25 | 5889 | ＪＥＨ | 0 | 0.00% | 3,210 | 3,445 | 3,200 | 3,320 | 322,200 | ▼ | -0.51% |
| 2024-12-10 | 5889 | ＪＥＨ | 128,800 | 0.53% | 2,836 | 2,849 | 2,780 | 2,799 | 176,600 | ▲ | 0.12% |
| 2024-12-11 | 5889 | ＪＥＨ | 156,900 | 0.65% | 2,799 | 2,844 | 2,768 | 2,822 | 172,100 | ▲ | 0.12% |
| 2024-12-12 | 5889 | ＪＥＨ | 214,200 | 0.88% | 2,888 | 2,929 | 2,531 | 2,548 | 2,712,300 | ▲ | 0.23% |
| 2024-12-13 | 5889 | ＪＥＨ | 241,100 | 1.00% | 2,555 | 2,568 | 2,381 | 2,427 | 1,313,000 | ▲ | 0.12% |
| 2024-12-18 | 5889 | ＪＥＨ | 271,467 | 1.12% | 2,323 | 2,360 | 2,280 | 2,283 | 517,400 | ▲ | 0.12% |
| 2024-12-20 | 5889 | ＪＥＨ | 302,112 | 1.25% | 2,297 | 2,396 | 2,271 | 2,306 | 272,900 | ▲ | 0.12% |
| 2024-12-24 | 5889 | ＪＥＨ | 315,000 | 1.30% | 2,295 | 2,368 | 2,290 | 2,352 | 206,700 | ▲ | 0.05% |
| 2025-01-08 | 5889 | ＪＥＨ | 152,400 | 0.63% | 2,410 | 2,536 | 2,410 | 2,528 | 276,500 | ▼ | -0.67% |
| 2025-01-23 | 5889 | ＪＥＨ | 171,900 | 0.71% | 2,182 | 2,217 | 2,171 | 2,205 | 115,100 | ▲ | 0.07% |
| 2025-01-27 | 5889 | ＪＥＨ | 193,200 | 0.80% | 2,225 | 2,265 | 2,190 | 2,251 | 137,400 | ▲ | 0.09% |
| 2025-01-30 | 5889 | ＪＥＨ | 190,600 | 0.79% | 2,269 | 2,284 | 2,230 | 2,260 | 111,500 | ▼ | -0.01% |
| 2025-01-31 | 5889 | ＪＥＨ | 193,800 | 0.80% | 2,230 | 2,284 | 2,202 | 2,241 | 149,200 | ▲ | 0.01% |
| 2025-01-31 | 5889 | ＪＥＨ | 193,800 | 0.80% | 2,230 | 2,284 | 2,202 | 2,241 | 149,200 | ▲ | 0.01% |
| 2025-02-07 | 5889 | ＪＥＨ | 217,000 | 0.90% | 2,337 | 2,359 | 2,289 | 2,294 | 126,900 | ▲ | 0.09% |
| 2025-02-07 | 5889 | ＪＥＨ | 217,000 | 0.90% | 2,337 | 2,359 | 2,289 | 2,294 | 126,900 | ▲ | 0.09% |
| 2025-02-13 | 5889 | ＪＥＨ | 211,200 | 0.87% | 2,480 | 2,495 | 2,310 | 2,311 | 391,900 | ▼ | -0.03% |
| 2025-02-13 | 5889 | ＪＥＨ | 211,200 | 0.87% | 2,480 | 2,495 | 2,310 | 2,311 | 391,900 | ▼ | -0.03% |
| 2025-02-18 | 5889 | ＪＥＨ | 110,400 | 0.45% | 2,086 | 2,233 | 2,080 | 2,170 | 484,100 | ▼ | -0.42% |
| 2025-03-04 | 5889 | ＪＥＨ | 136,600 | 0.56% | 2,151 | 2,178 | 2,106 | 2,107 | 145,300 | ▲ | 0.14% |
| 2025-03-07 | 5889 | ＪＥＨ | 147,600 | 0.61% | 2,091 | 2,095 | 2,021 | 2,028 | 144,900 | ▲ | 0.04% |
| 2025-03-10 | 5889 | ＪＥＨ | 140,200 | 0.58% | 2,033 | 2,086 | 2,028 | 2,035 | 88,900 | ▼ | -0.03% |
| 2025-03-12 | 5889 | ＪＥＨ | 111,100 | 0.46% | 2,061 | 2,146 | 2,061 | 2,124 | 167,600 | ▼ | -0.11% |
| 2025-03-13 | 5889 | ＪＥＨ | 134,800 | 0.55% | 2,198 | 2,272 | 2,160 | 2,234 | 398,800 | ▲ | 0.09% |
| 2025-03-14 | 5889 | ＪＥＨ | 0 | 0.00% | 2,484 | 2,679 | 2,408 | 2,585 | 1,478,900 | ▼ | -0.55% |
| 2024-03-01 | 5892 | ユトリ | 30,200 | 1.92% | 5,540 | 6,120 | 5,540 | 5,920 | 186,400 | ▼ | -0.24% |
| 2024-03-04 | 5892 | ユトリ | 29,100 | 1.85% | 6,120 | 6,470 | 5,800 | 6,130 | 193,400 | ▼ | -0.06% |
| 2024-03-05 | 5892 | ユトリ | 30,100 | 1.92% | 6,110 | 7,130 | 6,110 | 7,130 | 153,800 | ▲ | 0.06% |
| 2024-03-06 | 5892 | ユトリ | 32,300 | 2.06% | 6,980 | 8,350 | 6,810 | 7,320 | 326,800 | ▲ | 0.14% |
| 2024-03-07 | 5892 | ユトリ | 39,300 | 2.51% | 7,750 | 7,900 | 6,670 | 7,320 | 186,800 | ▲ | 0.44% |
| 2024-03-08 | 5892 | ユトリ | 43,800 | 2.79% | 7,840 | 7,870 | 6,760 | 7,160 | 289,300 | ▲ | 0.28% |
| 2024-03-11 | 5892 | ユトリ | 44,700 | 2.85% | 7,140 | 8,080 | 6,220 | 7,120 | 642,300 | ▲ | 0.06% |
| 2024-03-12 | 5892 | ユトリ | 42,300 | 2.70% | 6,970 | 8,490 | 6,870 | 8,290 | 449,100 | ▼ | -0.14% |
| 2024-03-13 | 5892 | ユトリ | 42,000 | 2.68% | 8,050 | 8,210 | 7,420 | 7,480 | 248,400 | ▼ | -0.02% |
| 2024-03-15 | 5892 | ユトリ | 36,900 | 2.35% | 6,970 | 7,750 | 6,920 | 7,180 | 126,100 | ▼ | -0.33% |
| 2024-03-18 | 5892 | ユトリ | 34,100 | 2.17% | 7,180 | 7,840 | 7,180 | 7,690 | 109,500 | ▼ | -0.18% |
| 2024-03-21 | 5892 | ユトリ | 31,600 | 2.01% | 7,670 | 8,170 | 7,550 | 8,010 | 117,500 | ▼ | -0.16% |
| 2024-03-22 | 5892 | ユトリ | 30,800 | 1.96% | 8,200 | 9,080 | 8,100 | 8,880 | 194,300 | ▼ | -0.04% |
| 2024-03-26 | 5892 | ユトリ | 32,500 | 2.07% | 9,310 | 9,490 | 8,550 | 8,870 | 91,700 | ▲ | 0.1% |
| 2024-03-27 | 5892 | ユトリ | 33,000 | 2.10% | 9,020 | 9,040 | 8,120 | 8,250 | 79,000 | ▲ | 0.03% |
| 2024-03-28 | 5892 | ユトリ | 26,300 | 1.67% | 2,895 | 3,100 | 2,811 | 2,820 | 338,600 | ▼ | -0.43% |
| 2024-03-29 | 5892 | ユトリ | 28,300 | 1.80% | 2,770 | 2,857 | 2,520 | 2,823 | 249,900 | ▲ | 0.13% |
| 2024-04-01 | 5892 | ユトリ | 89,300 | 1.90% | 2,782 | 2,966 | 2,754 | 2,922 | 128,900 | ▲ | 0.09% |
| 2024-04-02 | 5892 | ユトリ | 125,500 | 2.67% | 3,000 | 3,000 | 2,670 | 2,701 | 228,200 | ▲ | 0.77% |
| 2024-04-03 | 5892 | ユトリ | 148,700 | 3.16% | 2,609 | 2,610 | 2,230 | 2,287 | 637,600 | ▲ | 0.49% |
| 2024-04-04 | 5892 | ユトリ | 136,100 | 2.89% | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 | ▼ | -0.27% |
| 2024-04-05 | 5892 | ユトリ | 142,000 | 3.02% | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | ▲ | 0.12% |
| 2024-04-08 | 5892 | ユトリ | 159,000 | 3.38% | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 | ▲ | 0.35% |
| 2024-04-09 | 5892 | ユトリ | 151,400 | 3.22% | 2,035 | 2,137 | 1,950 | 1,970 | 694,800 | ▼ | -0.15% |
| 2024-04-10 | 5892 | ユトリ | 124,400 | 2.64% | 1,970 | 2,033 | 1,898 | 1,928 | 443,300 | ▼ | -0.58% |
| 2024-04-11 | 5892 | ユトリ | 103,000 | 2.19% | 1,848 | 1,875 | 1,796 | 1,822 | 290,700 | ▼ | -0.45% |
| 2024-04-12 | 5892 | ユトリ | 68,200 | 1.45% | 1,787 | 1,793 | 1,662 | 1,662 | 447,000 | ▼ | -0.74% |
| 2024-04-15 | 5892 | ユトリ | 65,000 | 1.38% | 1,622 | 1,720 | 1,607 | 1,663 | 234,700 | ▼ | -0.07% |
| 2024-04-16 | 5892 | ユトリ | 59,000 | 1.25% | 1,640 | 1,873 | 1,638 | 1,717 | 551,500 | ▼ | -0.12% |
| 2024-04-17 | 5892 | ユトリ | 62,000 | 1.31% | 1,701 | 1,805 | 1,650 | 1,707 | 303,400 | ▲ | 0.06% |
| 2024-04-18 | 5892 | ユトリ | 91,200 | 1.94% | 1,762 | 2,047 | 1,680 | 1,971 | 961,700 | ▲ | 0.62% |
| 2024-04-19 | 5892 | ユトリ | 112,800 | 2.40% | 1,959 | 1,992 | 1,752 | 1,850 | 646,300 | ▲ | 0.46% |
| 2024-04-22 | 5892 | ユトリ | 122,000 | 2.59% | 1,953 | 2,110 | 1,874 | 1,946 | 644,500 | ▲ | 0.18% |
| 2024-04-23 | 5892 | ユトリ | 133,600 | 2.84% | 2,022 | 2,097 | 1,915 | 2,064 | 630,200 | ▲ | 0.25% |
| 2024-04-24 | 5892 | ユトリ | 143,700 | 3.05% | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 | ▲ | 0.2% |
| 2024-04-25 | 5892 | ユトリ | 146,000 | 3.10% | 2,003 | 2,035 | 1,880 | 1,880 | 249,500 | ▲ | 0.05% |
| 2024-04-26 | 5892 | ユトリ | 143,200 | 3.04% | 1,920 | 1,930 | 1,859 | 1,877 | 190,900 | ▼ | -0.06% |
| 2024-04-30 | 5892 | ユトリ | 138,400 | 2.94% | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 | ▼ | -0.1% |
| 2024-05-01 | 5892 | ユトリ | 130,600 | 2.78% | 1,905 | 2,000 | 1,894 | 1,974 | 132,400 | ▼ | -0.16% |
| 2024-05-07 | 5892 | ユトリ | 124,400 | 2.64% | 2,099 | 2,174 | 2,085 | 2,160 | 284,300 | ▼ | -0.13% |
| 2024-05-08 | 5892 | ユトリ | 128,100 | 2.72% | 2,195 | 2,195 | 2,103 | 2,120 | 212,800 | ▲ | 0.08% |
| 2024-05-09 | 5892 | ユトリ | 123,800 | 2.63% | 2,102 | 2,145 | 2,052 | 2,122 | 179,100 | ▼ | -0.09% |
| 2024-05-14 | 5892 | ユトリ | 128,100 | 2.72% | 1,970 | 2,125 | 1,964 | 2,096 | 457,100 | ▲ | 0.09% |
| 2024-05-15 | 5892 | ユトリ | 125,900 | 2.68% | 1,916 | 2,119 | 1,830 | 2,098 | 670,300 | ▼ | -0.04% |
| 2024-05-16 | 5892 | ユトリ | 106,600 | 2.26% | 2,148 | 2,342 | 2,099 | 2,304 | 719,000 | ▼ | -0.42% |
| 2024-05-17 | 5892 | ユトリ | 90,600 | 1.92% | 2,404 | 2,549 | 2,318 | 2,375 | 954,400 | ▼ | -0.33% |
| 2024-05-20 | 5892 | ユトリ | 68,700 | 1.46% | 2,370 | 2,875 | 2,350 | 2,686 | 1,760,800 | ▼ | -0.46% |
| 2024-05-21 | 5892 | ユトリ | 63,300 | 1.34% | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 | ▼ | -0.11% |
| 2024-05-22 | 5892 | ユトリ | 59,200 | 1.26% | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 | ▼ | -0.08% |
| 2024-05-24 | 5892 | ユトリ | 69,800 | 1.48% | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 | ▲ | 0.21% |
| 2024-05-29 | 5892 | ユトリ | 87,200 | 1.85% | 2,496 | 2,530 | 2,325 | 2,325 | 288,000 | ▲ | 0.37% |
| 2024-05-30 | 5892 | ユトリ | 135,100 | 2.87% | 2,225 | 2,334 | 2,156 | 2,281 | 423,700 | ▲ | 1.02% |
| 2024-05-31 | 5892 | ユトリ | 143,100 | 3.04% | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 | ▲ | 0.16% |
| 2024-06-03 | 5892 | ユトリ | 147,900 | 3.14% | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 | ▲ | 0.1% |
| 2024-06-05 | 5892 | ユトリ | 144,500 | 3.07% | 2,475 | 2,570 | 2,329 | 2,352 | 267,600 | ▼ | -0.07% |
| 2024-06-06 | 5892 | ユトリ | 147,200 | 3.13% | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 | ▲ | 0.06% |
| 2024-06-07 | 5892 | ユトリ | 142,600 | 3.03% | 2,198 | 2,217 | 2,111 | 2,193 | 251,900 | ▼ | -0.1% |
| 2024-06-11 | 5892 | ユトリ | 137,400 | 2.92% | 2,100 | 2,220 | 2,090 | 2,095 | 146,400 | ▼ | -0.1% |
| 2024-06-12 | 5892 | ユトリ | 124,800 | 2.65% | 2,145 | 2,207 | 2,110 | 2,145 | 126,600 | ▼ | -0.27% |
| 2024-06-17 | 5892 | ユトリ | 111,100 | 2.36% | 2,249 | 2,249 | 2,134 | 2,145 | 111,200 | ▼ | -0.29% |
| 2024-06-18 | 5892 | ユトリ | 121,200 | 2.58% | 2,135 | 2,166 | 1,979 | 2,001 | 238,200 | ▲ | 0.22% |
| 2024-06-19 | 5892 | ユトリ | 108,400 | 2.30% | 2,006 | 2,021 | 1,940 | 1,953 | 143,000 | ▼ | -0.28% |
| 2024-06-20 | 5892 | ユトリ | 106,400 | 2.26% | 1,940 | 1,979 | 1,921 | 1,925 | 91,100 | ▼ | -0.04% |
| 2024-06-24 | 5892 | ユトリ | 109,900 | 2.33% | 1,925 | 1,971 | 1,894 | 1,932 | 78,500 | ▲ | 0.07% |
| 2024-07-03 | 5892 | ユトリ | 114,100 | 2.42% | 2,030 | 2,074 | 2,001 | 2,014 | 58,000 | ▲ | 0.08% |
| 2024-07-04 | 5892 | ユトリ | 119,200 | 2.53% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.1% |
| 2024-07-08 | 5892 | ユトリ | 116,500 | 2.48% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▼ | -0.04% |
| 2024-07-11 | 5892 | ユトリ | 117,700 | 2.50% | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 | ▲ | 0.02% |
| 2024-07-12 | 5892 | ユトリ | 116,400 | 2.47% | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 | ▼ | -0.02% |
| 2024-07-16 | 5892 | ユトリ | 118,300 | 2.51% | 1,737 | 1,737 | 1,648 | 1,650 | 172,000 | ▲ | 0.03% |
| 2024-07-17 | 5892 | ユトリ | 113,500 | 2.41% | 1,652 | 1,660 | 1,614 | 1,625 | 120,700 | ▼ | -0.09% |
| 2024-07-18 | 5892 | ユトリ | 112,700 | 2.39% | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 | ▼ | -0.02% |
| 2024-07-22 | 5892 | ユトリ | 103,600 | 2.20% | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 | ▼ | -0.18% |
| 2024-07-23 | 5892 | ユトリ | 100,200 | 2.13% | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 | ▼ | -0.07% |
| 2024-07-24 | 5892 | ユトリ | 97,200 | 2.06% | 1,600 | 1,628 | 1,580 | 1,584 | 60,300 | ▼ | -0.06% |
| 2024-07-26 | 5892 | ユトリ | 93,200 | 1.98% | 1,555 | 1,574 | 1,540 | 1,546 | 51,000 | ▼ | -0.08% |
| 2024-08-02 | 5892 | ユトリ | 74,600 | 1.58% | 1,408 | 1,424 | 1,295 | 1,314 | 170,400 | ▼ | -0.39% |
| 2024-08-05 | 5892 | ユトリ | 79,600 | 1.69% | 1,194 | 1,307 | 1,082 | 1,159 | 288,400 | ▲ | 0.1% |
| 2024-08-07 | 5892 | ユトリ | 86,200 | 1.83% | 1,429 | 1,687 | 1,425 | 1,555 | 487,800 | ▲ | 0.14% |
| 2024-08-13 | 5892 | ユトリ | 93,400 | 1.98% | 1,699 | 1,699 | 1,560 | 1,658 | 221,500 | ▲ | 0.14% |
| 2024-08-14 | 5892 | ユトリ | 89,100 | 1.89% | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 | ▼ | -0.09% |
| 2024-08-15 | 5892 | ユトリ | 97,200 | 2.06% | 1,850 | 1,900 | 1,750 | 1,850 | 242,800 | ▲ | 0.17% |
| 2024-08-16 | 5892 | ユトリ | 100,800 | 2.14% | 1,858 | 1,895 | 1,780 | 1,878 | 170,400 | ▲ | 0.08% |
| 2024-08-19 | 5892 | ユトリ | 103,600 | 2.20% | 1,900 | 1,965 | 1,812 | 1,833 | 195,600 | ▲ | 0.06% |
| 2024-08-20 | 5892 | ユトリ | 90,700 | 1.93% | 1,873 | 2,074 | 1,840 | 2,060 | 327,200 | ▼ | -0.27% |
| 2024-08-21 | 5892 | ユトリ | 103,600 | 2.20% | 2,081 | 2,175 | 2,042 | 2,125 | 294,900 | ▲ | 0.27% |
| 2024-08-22 | 5892 | ユトリ | 114,400 | 2.43% | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 | ▲ | 0.23% |
| 2024-08-23 | 5892 | ユトリ | 112,100 | 2.38% | 2,001 | 2,159 | 1,990 | 2,055 | 234,200 | ▼ | -0.05% |
| 2024-08-26 | 5892 | ユトリ | 106,900 | 2.27% | 2,167 | 2,256 | 2,105 | 2,232 | 262,100 | ▼ | -0.1% |
| 2024-08-30 | 5892 | ユトリ | 121,100 | 2.57% | 2,200 | 2,223 | 2,045 | 2,053 | 253,600 | ▲ | 0.12% |
| 2024-09-02 | 5892 | ユトリ | 112,200 | 2.38% | 2,053 | 2,232 | 2,031 | 2,211 | 211,200 | ▼ | -0.18% |
| 2024-09-03 | 5892 | ユトリ | 98,100 | 2.08% | 2,215 | 2,522 | 2,189 | 2,375 | 621,800 | ▼ | -0.29% |
| 2024-09-04 | 5892 | ユトリ | 102,800 | 2.18% | 2,305 | 2,449 | 2,200 | 2,211 | 284,800 | ▲ | 0.1% |
| 2024-09-05 | 5892 | ユトリ | 107,200 | 2.28% | 2,195 | 2,574 | 2,186 | 2,409 | 606,500 | ▲ | 0.09% |
| 2024-09-09 | 5892 | ユトリ | 101,300 | 2.15% | 2,224 | 2,444 | 2,211 | 2,441 | 209,000 | ▼ | -0.12% |
| 2024-09-11 | 5892 | ユトリ | 108,400 | 2.30% | 2,695 | 2,743 | 2,445 | 2,522 | 327,500 | ▲ | 0.14% |
| 2024-09-12 | 5892 | ユトリ | 113,300 | 2.41% | 2,602 | 2,613 | 2,381 | 2,485 | 280,300 | ▲ | 0.11% |
| 2024-09-13 | 5892 | ユトリ | 111,200 | 2.36% | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 | ▼ | -0.05% |
| 2024-09-17 | 5892 | ユトリ | 105,800 | 2.25% | 2,529 | 2,555 | 2,300 | 2,406 | 132,100 | ▼ | -0.1% |
| 2024-09-18 | 5892 | ユトリ | 89,900 | 1.91% | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 | ▼ | -0.34% |
| 2024-09-19 | 5892 | ユトリ | 98,000 | 2.08% | 2,696 | 2,763 | 2,607 | 2,624 | 246,600 | ▲ | 0.17% |
| 2024-09-20 | 5892 | ユトリ | 114,300 | 2.43% | 2,640 | 2,678 | 2,490 | 2,504 | 197,600 | ▲ | 0.35% |
| 2024-09-25 | 5892 | ユトリ | 117,600 | 2.50% | 2,450 | 2,535 | 2,405 | 2,405 | 91,400 | ▲ | 0.06% |
| 2024-09-26 | 5892 | ユトリ | 107,900 | 2.29% | 2,395 | 2,595 | 2,380 | 2,471 | 160,100 | ▼ | -0.2% |
| 2024-09-27 | 5892 | ユトリ | 115,900 | 2.46% | 2,520 | 2,638 | 2,395 | 2,400 | 212,600 | ▲ | 0.16% |
| 2024-09-30 | 5892 | ユトリ | 125,300 | 2.66% | 2,375 | 2,472 | 2,307 | 2,323 | 130,900 | ▲ | 0.2% |
| 2024-10-01 | 5892 | ユトリ | 128,000 | 2.72% | 2,373 | 2,439 | 2,274 | 2,411 | 121,800 | ▲ | 0.06% |
| 2024-10-02 | 5892 | ユトリ | 124,900 | 2.65% | 2,376 | 2,440 | 2,352 | 2,375 | 62,200 | ▼ | -0.07% |
| 2024-10-03 | 5892 | ユトリ | 112,600 | 2.39% | 2,423 | 2,625 | 2,376 | 2,546 | 192,000 | ▼ | -0.25% |
| 2024-10-07 | 5892 | ユトリ | 106,600 | 2.26% | 2,491 | 2,572 | 2,425 | 2,434 | 76,300 | ▼ | -0.13% |
| 2024-10-17 | 5892 | ユトリ | 97,100 | 2.06% | 2,350 | 2,492 | 2,336 | 2,486 | 163,200 | ▼ | -0.19% |
| 2024-10-21 | 5892 | ユトリ | 89,700 | 1.90% | 2,477 | 2,710 | 2,477 | 2,654 | 167,400 | ▼ | -0.16% |
| 2024-10-22 | 5892 | ユトリ | 89,100 | 1.89% | 2,660 | 2,680 | 2,511 | 2,571 | 90,900 | ▼ | -0.01% |
| 2024-10-24 | 5892 | ユトリ | 81,100 | 1.72% | 2,480 | 2,559 | 2,460 | 2,549 | 51,100 | ▼ | -0.16% |
| 2024-10-28 | 5892 | ユトリ | 77,400 | 1.64% | 2,386 | 2,475 | 2,372 | 2,446 | 33,000 | ▼ | -0.08% |
| 2024-10-31 | 5892 | ユトリ | 74,000 | 1.57% | 2,490 | 2,650 | 2,490 | 2,590 | 89,800 | ▼ | -0.06% |
| 2024-11-06 | 5892 | ユトリ | 79,600 | 1.69% | 2,504 | 2,538 | 2,456 | 2,480 | 53,700 | ▲ | 0.11% |
| 2024-11-11 | 5892 | ユトリ | 81,800 | 1.74% | 2,801 | 2,850 | 2,713 | 2,768 | 154,100 | ▲ | 0.05% |
| 2024-11-12 | 5892 | ユトリ | 94,600 | 2.01% | 2,766 | 2,911 | 2,730 | 2,750 | 145,900 | ▲ | 0.26% |
| 2024-11-13 | 5892 | ユトリ | 112,600 | 2.39% | 2,748 | 2,884 | 2,730 | 2,740 | 155,800 | ▲ | 0.38% |
| 2024-11-14 | 5892 | ユトリ | 123,200 | 2.62% | 2,290 | 2,488 | 2,240 | 2,351 | 538,100 | ▲ | 0.23% |
| 2024-11-15 | 5892 | ユトリ | 142,800 | 3.04% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▲ | 0.41% |
| 2024-11-20 | 5892 | ユトリ | 139,900 | 2.97% | 2,046 | 2,070 | 2,001 | 2,001 | 97,400 | ▼ | -0.06% |
| 2024-11-29 | 5892 | ユトリ | 133,200 | 2.83% | 1,891 | 1,916 | 1,844 | 1,902 | 78,200 | ▼ | -0.14% |
| 2024-12-02 | 5892 | ユトリ | 121,200 | 2.58% | 1,872 | 1,942 | 1,819 | 1,938 | 108,800 | ▼ | -0.25% |
| 2024-12-04 | 5892 | ユトリ | 109,300 | 2.32% | 1,927 | 2,025 | 1,904 | 1,992 | 115,700 | ▼ | -0.26% |
| 2024-12-06 | 5892 | ユトリ | 98,800 | 2.10% | 1,988 | 2,050 | 1,979 | 2,039 | 102,000 | ▼ | -0.21% |
| 2024-12-09 | 5892 | ユトリ | 97,700 | 2.08% | 2,250 | 2,265 | 2,159 | 2,241 | 258,500 | ▼ | -0.02% |
| 2024-12-17 | 5892 | ユトリ | 91,300 | 1.94% | 2,338 | 2,370 | 2,225 | 2,268 | 82,200 | ▼ | -0.14% |
| 2024-12-18 | 5892 | ユトリ | 86,500 | 1.84% | 2,229 | 2,280 | 2,221 | 2,226 | 30,900 | ▼ | -0.09% |
| 2024-12-19 | 5892 | ユトリ | 81,200 | 1.72% | 2,176 | 2,230 | 2,173 | 2,208 | 44,800 | ▼ | -0.12% |
| 2024-12-20 | 5892 | ユトリ | 78,000 | 1.66% | 2,158 | 2,169 | 2,101 | 2,133 | 82,900 | ▼ | -0.06% |
| 2024-12-25 | 5892 | ユトリ | 74,000 | 1.57% | 2,201 | 2,248 | 2,170 | 2,221 | 70,000 | ▼ | -0.08% |
| 2025-01-16 | 5892 | ユトリ | 70,200 | 1.49% | 2,305 | 2,342 | 2,265 | 2,275 | 83,900 | ▼ | -0.08% |
| 2025-01-21 | 5892 | ユトリ | 104,200 | 2.21% | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 | ▲ | 0.72% |
| 2025-01-22 | 5892 | ユトリ | 115,700 | 2.46% | 2,051 | 2,090 | 2,018 | 2,085 | 112,800 | ▲ | 0.25% |
| 2025-01-23 | 5892 | ユトリ | 123,100 | 2.62% | 2,067 | 2,081 | 2,003 | 2,020 | 99,400 | ▲ | 0.16% |
| 2025-01-24 | 5892 | ユトリ | 117,300 | 2.49% | 2,035 | 2,168 | 2,030 | 2,146 | 97,200 | ▼ | -0.12% |
| 2025-01-28 | 5892 | ユトリ | 112,400 | 2.39% | 2,146 | 2,239 | 2,146 | 2,162 | 68,400 | ▼ | -0.1% |
| 2025-02-03 | 5892 | ユトリ | 105,700 | 2.25% | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 | ▼ | -0.14% |
| 2025-02-03 | 5892 | ユトリ | 105,700 | 2.25% | 2,100 | 2,180 | 2,057 | 2,135 | 72,900 | ▼ | -0.14% |
| 2025-02-04 | 5892 | ユトリ | 100,700 | 2.14% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.1% |
| 2025-02-04 | 5892 | ユトリ | 100,700 | 2.14% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▼ | -0.1% |
| 2025-02-05 | 5892 | ユトリ | 95,100 | 2.02% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.12% |
| 2025-02-05 | 5892 | ユトリ | 95,100 | 2.02% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.12% |
| 2025-02-06 | 5892 | ユトリ | 92,700 | 1.97% | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 | ▼ | -0.05% |
| 2025-02-06 | 5892 | ユトリ | 92,700 | 1.97% | 2,297 | 2,331 | 2,266 | 2,298 | 41,600 | ▼ | -0.05% |
| 2025-02-07 | 5892 | ユトリ | 86,300 | 1.83% | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 | ▼ | -0.13% |
| 2025-02-07 | 5892 | ユトリ | 86,300 | 1.83% | 2,313 | 2,409 | 2,299 | 2,406 | 81,400 | ▼ | -0.13% |
| 2025-02-10 | 5892 | ユトリ | 73,500 | 1.56% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.27% |
| 2025-02-10 | 5892 | ユトリ | 73,500 | 1.56% | 2,356 | 2,534 | 2,356 | 2,515 | 123,900 | ▼ | -0.27% |
| 2025-02-13 | 5892 | ユトリ | 68,000 | 1.44% | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | ▼ | -0.12% |
| 2025-02-13 | 5892 | ユトリ | 68,000 | 1.44% | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | ▼ | -0.12% |
| 2025-02-14 | 5892 | ユトリ | 53,000 | 1.12% | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 | ▼ | -0.31% |
| 2025-02-17 | 5892 | ユトリ | 48,800 | 1.03% | 2,423 | 2,481 | 2,363 | 2,389 | 100,700 | ▼ | -0.09% |
| 2025-02-19 | 5892 | ユトリ | 40,800 | 0.86% | 2,491 | 2,656 | 2,406 | 2,568 | 116,100 | ▼ | -0.17% |
| 2025-02-21 | 5892 | ユトリ | 37,400 | 0.79% | 2,468 | 2,536 | 2,449 | 2,502 | 36,500 | ▼ | -0.06% |
| 2025-03-04 | 5892 | ユトリ | 29,000 | 0.61% | 2,346 | 2,354 | 2,268 | 2,326 | 65,600 | ▼ | -0.18% |
| 2025-03-12 | 5892 | ユトリ | 33,200 | 0.70% | 2,203 | 2,228 | 2,170 | 2,182 | 26,900 | ▲ | 0.08% |
| 2025-03-13 | 5892 | ユトリ | 47,200 | 1.00% | 2,190 | 2,241 | 2,140 | 2,151 | 90,900 | ▲ | 0.3% |
| 2025-03-17 | 5892 | ユトリ | 52,500 | 1.11% | 2,231 | 2,238 | 2,188 | 2,203 | 33,200 | ▲ | 0.11% |
| 2025-03-18 | 5892 | ユトリ | 64,500 | 1.37% | 2,203 | 2,298 | 2,189 | 2,189 | 70,300 | ▲ | 0.26% |
| 2025-03-19 | 5892 | ユトリ | 84,400 | 1.79% | 2,189 | 2,205 | 2,105 | 2,130 | 92,400 | ▲ | 0.41% |
| 2025-03-21 | 5892 | ユトリ | 89,000 | 1.89% | 2,131 | 2,175 | 2,117 | 2,142 | 39,100 | ▲ | 0.09% |
| 2025-03-24 | 5892 | ユトリ | 101,200 | 2.15% | 2,142 | 2,155 | 2,095 | 2,155 | 72,400 | ▲ | 0.26% |
| 2025-03-25 | 5892 | ユトリ | 106,200 | 2.26% | 2,175 | 2,203 | 2,158 | 2,192 | 51,000 | ▲ | 0.1% |
| 2025-03-26 | 5892 | ユトリ | 98,200 | 2.09% | 2,210 | 2,330 | 2,204 | 2,275 | 80,700 | ▼ | -0.16% |
| 2025-04-01 | 5892 | ユトリ | 102,300 | 2.17% | 2,209 | 2,235 | 2,160 | 2,160 | 52,300 | ▲ | 0.08% |
| 2025-04-02 | 5892 | ユトリ | 98,600 | 2.09% | 2,192 | 2,222 | 2,156 | 2,222 | 26,700 | ▼ | -0.08% |
| 2025-04-03 | 5892 | ユトリ | 108,700 | 2.31% | 2,135 | 2,195 | 2,088 | 2,164 | 101,400 | ▲ | 0.22% |
| 2025-04-07 | 5892 | ユトリ | 102,900 | 2.19% | 1,780 | 1,942 | 1,716 | 1,732 | 140,400 | ▼ | -0.12% |
| 2025-04-08 | 5892 | ユトリ | 95,000 | 2.02% | 1,860 | 2,073 | 1,844 | 2,042 | 82,400 | ▼ | -0.16% |
| 2025-04-09 | 5892 | ユトリ | 89,300 | 1.90% | 2,022 | 2,029 | 1,921 | 1,984 | 56,700 | ▼ | -0.12% |
| 2025-04-10 | 5892 | ユトリ | 84,400 | 1.79% | 2,199 | 2,199 | 2,075 | 2,086 | 46,600 | ▼ | -0.1% |
| 2025-04-15 | 5892 | ユトリ | 79,600 | 1.69% | 2,138 | 2,140 | 2,085 | 2,085 | 18,900 | ▼ | -0.1% |
| 2025-04-18 | 5892 | ユトリ | 69,700 | 1.48% | 2,078 | 2,170 | 2,078 | 2,145 | 34,200 | ▼ | -0.2% |
| 2025-04-23 | 5892 | ユトリ | 64,500 | 1.37% | 2,147 | 2,147 | 2,103 | 2,104 | 12,900 | ▼ | -0.1% |
| 2025-04-25 | 5892 | ユトリ | 59,900 | 1.27% | 2,118 | 2,256 | 2,114 | 2,150 | 72,400 | ▼ | -0.1% |
| 2025-05-12 | 5892 | ユトリ | 45,800 | 0.97% | 2,401 | 2,751 | 2,381 | 2,751 | 484,900 | ▼ | -0.3% |
| 2025-05-13 | 5892 | ユトリ | 16,100 | 0.34% | 2,712 | 3,160 | 2,712 | 2,998 | 668,500 | ▼ | -0.62% |
| 2025-05-27 | 5892 | ユトリ | 23,900 | 0.50% | 3,415 | 3,435 | 3,265 | 3,300 | 104,100 | ▲ | 0.02% |
| 2025-05-30 | 5892 | ユトリ | 30,700 | 0.65% | 3,460 | 3,655 | 3,460 | 3,585 | 125,000 | ▲ | 0.15% |
| 2025-06-02 | 5892 | ユトリ | 37,600 | 0.80% | 3,685 | 3,745 | 3,575 | 3,650 | 96,000 | ▲ | 0.15% |
| 2025-06-03 | 5892 | ユトリ | 43,000 | 0.91% | 3,695 | 3,900 | 3,660 | 3,760 | 119,200 | ▲ | 0.1% |
| 2024-08-19 | 5929 | 三和ＨＤ | 1,268,857 | 0.55% | 3,111 | 3,190 | 3,101 | 3,157 | 684,000 | ▲ | 0.14% |
| 2024-09-04 | 5929 | 三和ＨＤ | 1,452,199 | 0.63% | 3,252 | 3,304 | 3,224 | 3,294 | 896,200 | ▲ | 0.04% |
| 2024-09-12 | 5929 | 三和ＨＤ | 0 | 0.00% | 3,454 | 3,464 | 3,383 | 3,411 | 836,500 | ▼ | -0.63% |
| 2025-03-17 | 5929 | 三和ＨＤ | 1,339,813 | 0.59% | 5,060 | 5,143 | 5,008 | 5,085 | 532,600 | ▲ | 0.59% |
| 2025-03-26 | 5929 | 三和ＨＤ | 1,134,590 | 0.49% | 4,890 | 4,972 | 4,866 | 4,936 | 514,000 | ▼ | -0.09% |
| 2025-03-05 | 5932 | 三協立山 | 160,079 | 0.50% | 600 | 602 | 597 | 597 | 40,400 | ▲ | 0.09% |
| 2025-03-19 | 5932 | 三協立山 | 153,483 | 0.48% | 617 | 618 | 614 | 616 | 50,300 | ▼ | -0.02% |
| 2025-04-09 | 5932 | 三協立山 | 165,994 | 0.52% | 542 | 552 | 540 | 548 | 85,900 | ▲ | 0.04% |
| 2025-06-04 | 5932 | 三協立山 | 156,515 | 0.49% | 615 | 619 | 612 | 615 | 75,400 | ▼ | -0.03% |
| 2024-09-19 | 5938 | ＬＩＸＩＬ | 2,246,191 | 0.78% | 1,736 | 1,762 | 1,736 | 1,749 | 2,287,100 | ▲ | 0.47% |
| 2024-09-20 | 5938 | ＬＩＸＩＬ | 2,455,594 | 0.85% | 1,760 | 1,784 | 1,759 | 1,776 | 2,739,600 | ▲ | 0.06% |
| 2024-09-27 | 5938 | ＬＩＸＩＬ | 2,120,594 | 0.73% | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 | ▼ | -0.12% |
| 2024-10-08 | 5938 | ＬＩＸＩＬ | 2,307,946 | 0.80% | 1,721 | 1,722 | 1,681 | 1,688 | 2,337,600 | ▲ | 0.07% |
| 2024-10-09 | 5938 | ＬＩＸＩＬ | 1,295,280 | 0.45% | 1,692 | 1,697 | 1,682 | 1,687 | 998,900 | ▼ | -0.35% |
| 2024-10-17 | 5938 | ＬＩＸＩＬ | 1,526,212 | 0.53% | 1,655 | 1,658 | 1,644 | 1,648 | 1,403,600 | ▲ | 0.08% |
| 2024-10-22 | 5938 | ＬＩＸＩＬ | 882,012 | 0.30% | 1,635 | 1,638 | 1,611 | 1,613 | 2,132,200 | ▼ | -0.23% |
| 2024-11-01 | 5939 | 大谷工業 | 5,500 | 0.70% | 6,430 | 6,430 | 6,170 | 6,200 | 12,900 | ▲ | 0.7% |
| 2024-11-05 | 5939 | 大谷工業 | 5,400 | 0.69% | 6,380 | 6,380 | 6,130 | 6,300 | 4,300 | ▼ | -0.01% |
| 2024-11-06 | 5939 | 大谷工業 | 5,800 | 0.74% | 6,300 | 6,350 | 6,220 | 6,240 | 2,900 | ▲ | 0.05% |
| 2024-11-13 | 5939 | 大谷工業 | 7,200 | 0.92% | 6,300 | 6,360 | 6,220 | 6,220 | 6,200 | ▲ | 0.18% |
| 2024-11-18 | 5939 | 大谷工業 | 5,500 | 0.70% | 6,270 | 6,500 | 6,270 | 6,450 | 7,300 | ▼ | -0.22% |
| 2024-11-19 | 5939 | 大谷工業 | 4,800 | 0.61% | 6,520 | 6,630 | 6,450 | 6,590 | 5,600 | ▼ | -0.08% |
| 2024-11-20 | 5939 | 大谷工業 | 5,800 | 0.74% | 6,680 | 6,690 | 6,480 | 6,530 | 7,900 | ▲ | 0.74% |
| 2024-11-21 | 5939 | 大谷工業 | 6,300 | 0.80% | 6,630 | 6,630 | 6,470 | 6,590 | 5,400 | ▲ | 0.06% |
| 2024-11-22 | 5939 | 大谷工業 | 7,300 | 0.93% | 6,300 | 6,320 | 6,000 | 6,100 | 25,300 | ▲ | 0.13% |
| 2024-11-26 | 5939 | 大谷工業 | 8,000 | 1.02% | 6,010 | 6,020 | 5,860 | 5,980 | 3,800 | ▲ | 0.08% |
| 2024-11-29 | 5939 | 大谷工業 | 7,600 | 0.97% | 5,780 | 5,840 | 5,770 | 5,770 | 2,200 | ▼ | -0.05% |
| 2024-12-09 | 5939 | 大谷工業 | 6,900 | 0.88% | 5,800 | 5,930 | 5,800 | 5,890 | 1,100 | ▼ | -0.08% |
| 2024-12-11 | 5939 | 大谷工業 | 7,200 | 0.92% | 5,900 | 5,900 | 5,860 | 5,860 | 1,300 | ▲ | 0.04% |
| 2024-12-16 | 5939 | 大谷工業 | 6,400 | 0.82% | 5,980 | 6,100 | 5,950 | 6,100 | 5,400 | ▼ | -0.1% |
| 2025-01-08 | 5939 | 大谷工業 | 6,100 | 0.78% | 6,100 | 6,120 | 6,010 | 6,120 | 1,200 | ▼ | -0.03% |
| 2025-03-03 | 5939 | 大谷工業 | 4,700 | 0.60% | 7,200 | 7,200 | 7,000 | 7,100 | 8,700 | ▼ | -0.18% |
| 2024-03-06 | 5949 | ユニプレス | 113,342 | 0.23% | 1,112 | 1,145 | 1,107 | 1,143 | 192,900 | ▼ | -0.27% |
| 2024-05-10 | 5949 | ユニプレス | 258,522 | 0.53% | 1,177 | 1,177 | 1,132 | 1,146 | 127,700 | ▲ | 0.11% |
| 2024-05-14 | 5949 | ユニプレス | 215,022 | 0.44% | 1,472 | 1,482 | 1,436 | 1,463 | 810,800 | ▼ | -0.09% |
| 2024-07-19 | 5950 | パワーファス | 103,200 | 0.55% | 208 | 208 | 201 | 201 | 194,200 | ▲ | 0.06% |
| 2024-07-30 | 5950 | パワーファス | 114,400 | 0.61% | 200 | 201 | 197 | 199 | 112,100 | ▲ | 0.05% |
| 2024-08-02 | 5950 | パワーファス | 134,700 | 0.72% | 191 | 194 | 187 | 187 | 228,000 | ▲ | 0.1% |
| 2024-08-05 | 5950 | パワーファス | 155,800 | 0.83% | 180 | 183 | 160 | 173 | 481,300 | ▲ | 0.1% |
| 2024-08-06 | 5950 | パワーファス | 178,700 | 0.95% | 177 | 197 | 175 | 192 | 330,500 | ▲ | 0.12% |
| 2024-08-13 | 5950 | パワーファス | 114,500 | 0.61% | 211 | 215 | 204 | 210 | 628,500 | ▼ | -0.34% |
| 2024-08-14 | 5950 | パワーファス | 80,700 | 0.43% | 210 | 227 | 207 | 223 | 603,800 | ▼ | -0.18% |
| 2025-01-06 | 5950 | パワーファス | 106,500 | 0.56% | 392 | 393 | 364 | 364 | 354,900 | ▲ | 0.56% |
| 2025-01-07 | 5950 | パワーファス | 153,600 | 0.82% | 378 | 379 | 357 | 358 | 163,200 | ▲ | 0.25% |
| 2025-01-15 | 5950 | パワーファス | 144,500 | 0.77% | 370 | 403 | 366 | 388 | 481,500 | ▼ | -0.04% |
| 2025-01-23 | 5950 | パワーファス | 128,600 | 0.68% | 370 | 370 | 362 | 362 | 56,200 | ▼ | -0.08% |
| 2025-01-27 | 5950 | パワーファス | 104,700 | 0.56% | 357 | 370 | 357 | 361 | 95,700 | ▼ | -0.12% |
| 2025-01-28 | 5950 | パワーファス | 113,100 | 0.60% | 359 | 363 | 356 | 356 | 74,700 | ▲ | 0.03% |
| 2025-01-29 | 5950 | パワーファス | 110,600 | 0.59% | 360 | 361 | 353 | 355 | 70,800 | ▼ | -0.01% |
| 2025-02-04 | 5950 | パワーファス | 75,600 | 0.40% | 335 | 341 | 331 | 335 | 123,900 | ▼ | -0.18% |
| 2025-02-04 | 5950 | パワーファス | 75,600 | 0.40% | 335 | 341 | 331 | 335 | 123,900 | ▼ | -0.18% |
| 2024-03-04 | 5955 | ヤマシナ | 860,682 | 0.59% | 83 | 83 | 81 | 81 | 770,300 | ▼ | -0.01% |
| 2024-03-05 | 5955 | ヤマシナ | 946,682 | 0.65% | 80 | 90 | 80 | 88 | 4,764,700 | ▲ | 0.06% |
| 2024-03-08 | 5955 | ヤマシナ | 861,082 | 0.59% | 100 | 101 | 93 | 93 | 3,786,400 | ▼ | -0.06% |
| 2024-03-19 | 5955 | ヤマシナ | 717,882 | 0.49% | 89 | 91 | 88 | 90 | 937,900 | ▼ | -0.09% |
| 2024-03-28 | 5955 | ヤマシナ | 737,782 | 0.51% | 88 | 90 | 84 | 85 | 1,762,900 | ▲ | 0.02% |
| 2024-04-03 | 5955 | ヤマシナ | 932,382 | 0.64% | 85 | 86 | 84 | 84 | 1,408,400 | ▲ | 0.13% |
| 2024-04-04 | 5955 | ヤマシナ | 815,782 | 0.56% | 85 | 87 | 84 | 85 | 1,250,700 | ▼ | -0.07% |
| 2024-04-15 | 5955 | ヤマシナ | 597,382 | 0.41% | 83 | 85 | 83 | 83 | 292,300 | ▼ | -0.15% |
| 2024-05-20 | 5955 | ヤマシナ | 1,042,282 | 0.72% | 78 | 93 | 78 | 84 | 24,927,200 | ▲ | 0.24% |
| 2024-05-28 | 5955 | ヤマシナ | 1,176,582 | 0.81% | 78 | 79 | 77 | 78 | 708,100 | ▲ | 0.09% |
| 2024-06-28 | 5955 | ヤマシナ | 1,114,582 | 0.77% | 80 | 82 | 79 | 82 | 1,389,900 | ▼ | -0.04% |
| 2024-07-01 | 5955 | ヤマシナ | 1,189,382 | 0.82% | 82 | 83 | 81 | 81 | 680,900 | ▲ | 0.04% |
| 2024-07-05 | 5955 | ヤマシナ | 1,135,082 | 0.79% | 84 | 84 | 82 | 83 | 1,493,100 | ▼ | -0.02% |
| 2024-07-05 | 5955 | ヤマシナ | 1,135,082 | 0.79% | 84 | 84 | 82 | 83 | 1,493,100 | ▼ | -0.02% |
| 2024-07-10 | 5955 | ヤマシナ | 1,185,782 | 0.82% | 81 | 82 | 81 | 82 | 540,900 | ▲ | 0.02% |
| 2024-07-12 | 5955 | ヤマシナ | 1,111,682 | 0.77% | 82 | 85 | 82 | 83 | 1,236,600 | ▼ | -0.04% |
| 2024-07-17 | 5955 | ヤマシナ | 974,882 | 0.67% | 83 | 85 | 83 | 85 | 681,500 | ▼ | -0.09% |
| 2024-07-24 | 5955 | ヤマシナ | 1,006,582 | 0.70% | 83 | 83 | 80 | 80 | 930,500 | ▲ | 0.02% |
| 2024-07-25 | 5955 | ヤマシナ | 1,185,982 | 0.82% | 80 | 80 | 77 | 79 | 1,381,300 | ▲ | 0.12% |
| 2024-07-30 | 5955 | ヤマシナ | 1,101,982 | 0.76% | 80 | 80 | 78 | 79 | 481,100 | ▼ | -0.05% |
| 2024-07-31 | 5955 | ヤマシナ | 978,482 | 0.68% | 78 | 80 | 78 | 79 | 718,700 | ▼ | -0.07% |
| 2024-08-02 | 5955 | ヤマシナ | 849,582 | 0.59% | 76 | 76 | 71 | 72 | 2,473,500 | ▼ | -0.09% |
| 2024-08-06 | 5955 | ヤマシナ | 640,882 | 0.44% | 66 | 69 | 64 | 68 | 2,564,200 | ▼ | -0.14% |
| 2024-04-11 | 5975 | 東プレ | 295,602 | 0.54% | 2,631 | 2,687 | 2,631 | 2,683 | 69,900 | ▲ | 0.34% |
| 2024-04-25 | 5975 | 東プレ | 268,109 | 0.49% | 2,550 | 2,586 | 2,495 | 2,495 | 73,700 | ▼ | -0.05% |
| 2024-03-07 | 5985 | サンコール | 201,114 | 0.59% | 493 | 497 | 490 | 493 | 38,500 | ▼ | -0.01% |
| 2024-03-11 | 5985 | サンコール | 213,714 | 0.62% | 492 | 492 | 475 | 481 | 61,700 | ▲ | 0.03% |
| 2024-03-29 | 5985 | サンコール | 204,014 | 0.59% | 483 | 490 | 483 | 489 | 42,100 | ▼ | -0.03% |
| 2024-04-01 | 5985 | サンコール | 204,514 | 0.60% | 489 | 492 | 485 | 485 | 49,700 | ▲ | 0.01% |
| 2024-06-03 | 5985 | サンコール | 239,814 | 0.70% | 452 | 463 | 450 | 459 | 58,500 | ▲ | 0.09% |
| 2024-07-08 | 5985 | サンコール | 235,814 | 0.69% | 487 | 495 | 487 | 494 | 61,900 | ▼ | -0.01% |
| 2024-08-01 | 5985 | サンコール | 240,014 | 0.70% | 490 | 490 | 468 | 477 | 77,800 | ▲ | 0.01% |
| 2024-08-05 | 5985 | サンコール | 233,414 | 0.68% | 435 | 437 | 369 | 377 | 214,600 | ▼ | -0.01% |
| 2024-08-16 | 5985 | サンコール | 203,314 | 0.59% | 383 | 390 | 377 | 390 | 141,300 | ▼ | -0.09% |
| 2024-08-19 | 5985 | サンコール | 216,614 | 0.63% | 382 | 394 | 378 | 379 | 209,100 | ▲ | 0.04% |
| 2024-08-30 | 5985 | サンコール | 202,514 | 0.59% | 382 | 389 | 381 | 386 | 26,000 | ▼ | -0.04% |
| 2024-09-06 | 5985 | サンコール | 207,514 | 0.60% | 384 | 384 | 376 | 376 | 37,400 | ▲ | 0.01% |
| 2024-09-12 | 5985 | サンコール | 242,514 | 0.71% | 375 | 380 | 371 | 377 | 56,500 | ▲ | 0.1% |
| 2024-10-02 | 5985 | サンコール | 237,714 | 0.69% | 380 | 388 | 379 | 385 | 41,400 | ▼ | -0.02% |
| 2024-10-07 | 5985 | サンコール | 238,614 | 0.70% | 384 | 385 | 382 | 383 | 20,000 | ▲ | 0.01% |
| 2024-10-09 | 5985 | サンコール | 238,114 | 0.69% | 377 | 377 | 371 | 371 | 25,100 | ▼ | -0.01% |
| 2024-10-11 | 5985 | サンコール | 238,714 | 0.70% | 368 | 371 | 368 | 370 | 38,200 | ▲ | 0.01% |
| 2024-10-15 | 5985 | サンコール | 238,114 | 0.69% | 371 | 375 | 369 | 372 | 19,300 | ▼ | -0.01% |
| 2024-10-30 | 5985 | サンコール | 199,314 | 0.58% | 403 | 403 | 388 | 388 | 78,100 | ▼ | -0.1% |
| 2024-11-08 | 5985 | サンコール | 168,714 | 0.49% | 404 | 407 | 397 | 397 | 32,900 | ▼ | -0.08% |
| 2024-06-26 | 6016 | ジャパンエン | 30,100 | 1.07% | 16,470 | 16,680 | 15,010 | 15,500 | 183,800 | ▲ | 0.76% |
| 2024-06-27 | 6016 | ジャパンエン | 35,700 | 1.27% | 15,500 | 15,670 | 15,150 | 15,630 | 60,000 | ▲ | 0.19% |
| 2024-06-28 | 6016 | ジャパンエン | 36,400 | 1.30% | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 | ▲ | 0.03% |
| 2024-07-01 | 6016 | ジャパンエン | 40,600 | 1.45% | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 | ▲ | 0.14% |
| 2024-07-02 | 6016 | ジャパンエン | 24,500 | 0.87% | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 | ▼ | -0.57% |
| 2024-07-03 | 6016 | ジャパンエン | 20,900 | 0.74% | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 | ▼ | -0.13% |
| 2024-07-04 | 6016 | ジャパンエン | 12,600 | 0.45% | 17,670 | 19,580 | 17,210 | 18,540 | 215,400 | ▼ | -0.28% |
| 2024-07-12 | 6016 | ジャパンエン | 14,200 | 0.50% | 18,050 | 18,300 | 17,680 | 17,720 | 70,300 | ▲ | 0.13% |
| 2024-07-16 | 6016 | ジャパンエン | 12,500 | 0.44% | 17,960 | 18,220 | 17,620 | 18,190 | 44,700 | ▼ | -0.06% |
| 2024-07-18 | 6016 | ジャパンエン | 22,800 | 0.81% | 18,710 | 19,220 | 17,030 | 17,250 | 170,400 | ▲ | 0.52% |
| 2024-07-22 | 6016 | ジャパンエン | 28,800 | 1.02% | 17,400 | 17,650 | 16,490 | 16,900 | 88,400 | ▲ | 0.2% |
| 2024-07-23 | 6016 | ジャパンエン | 34,100 | 1.21% | 17,500 | 18,070 | 16,760 | 16,860 | 98,700 | ▲ | 0.18% |
| 2024-07-24 | 6016 | ジャパンエン | 45,900 | 1.63% | 16,460 | 16,550 | 15,670 | 16,170 | 117,600 | ▲ | 0.41% |
| 2024-07-25 | 6016 | ジャパンエン | 47,700 | 1.70% | 15,770 | 16,280 | 15,500 | 15,500 | 82,500 | ▲ | 0.07% |
| 2024-07-26 | 6016 | ジャパンエン | 44,700 | 1.59% | 15,890 | 16,690 | 15,610 | 16,080 | 105,400 | ▼ | -0.1% |
| 2024-08-05 | 6016 | ジャパンエン | 39,200 | 1.40% | 12,990 | 13,900 | 11,130 | 12,270 | 168,600 | ▼ | -0.19% |
| 2024-08-09 | 6016 | ジャパンエン | 42,900 | 1.53% | 18,200 | 18,200 | 14,130 | 14,650 | 343,500 | ▲ | 0.13% |
| 2024-08-14 | 6016 | ジャパンエン | 32,300 | 1.15% | 14,650 | 15,400 | 14,110 | 14,410 | 159,800 | ▼ | -0.38% |
| 2024-08-15 | 6016 | ジャパンエン | 17,600 | 0.62% | 14,300 | 15,500 | 14,300 | 15,270 | 161,500 | ▼ | -0.52% |
| 2024-08-16 | 6016 | ジャパンエン | 15,500 | 0.55% | 15,890 | 15,890 | 14,890 | 14,890 | 137,700 | ▼ | -0.06% |
| 2024-08-19 | 6016 | ジャパンエン | 12,300 | 0.43% | 14,400 | 14,750 | 14,250 | 14,400 | 79,000 | ▼ | -0.12% |
| 2024-08-30 | 6016 | ジャパンエン | 27,600 | 0.98% | 11,940 | 13,060 | 11,930 | 13,050 | 123,500 | ▼ | -0.18% |
| 2024-09-04 | 6016 | ジャパンエン | 25,100 | 0.89% | 12,630 | 13,510 | 12,560 | 12,720 | 98,900 | ▼ | -0.08% |
| 2024-09-09 | 6016 | ジャパンエン | 21,300 | 0.76% | 11,200 | 11,740 | 11,170 | 11,530 | 77,500 | ▼ | -0.13% |
| 2024-09-10 | 6016 | ジャパンエン | 19,200 | 0.68% | 11,630 | 11,990 | 11,280 | 11,510 | 61,600 | ▼ | -0.07% |
| 2024-09-12 | 6016 | ジャパンエン | 14,000 | 0.50% | 11,500 | 11,920 | 11,490 | 11,780 | 68,800 | ▼ | -0.18% |
| 2024-09-18 | 6016 | ジャパンエン | 7,400 | 0.26% | 11,250 | 11,950 | 11,120 | 11,910 | 85,000 | ▼ | -0.24% |
| 2024-09-30 | 6016 | ジャパンエン | 18,200 | 0.65% | 4,400 | 4,400 | 4,180 | 4,230 | 152,200 | ▲ | 0.23% |
| 2024-10-01 | 6016 | ジャパンエン | 32,000 | 0.38% | 4,265 | 4,605 | 4,255 | 4,460 | 229,700 | ▼ | -0.27% |
| 2024-10-03 | 6016 | ジャパンエン | 55,400 | 0.65% | 4,380 | 4,380 | 4,140 | 4,140 | 194,000 | ▲ | 0.16% |
| 2024-10-18 | 6016 | ジャパンエン | 59,600 | 0.70% | 3,895 | 3,965 | 3,810 | 3,845 | 62,900 | ▲ | 0.04% |
| 2024-10-21 | 6016 | ジャパンエン | 58,000 | 0.69% | 3,845 | 4,115 | 3,790 | 4,030 | 170,200 | ▼ | -0.01% |
| 2024-10-25 | 6016 | ジャパンエン | 141,300 | 1.68% | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 | ▲ | 0.99% |
| 2024-10-29 | 6016 | ジャパンエン | 106,500 | 1.26% | 3,715 | 4,015 | 3,715 | 3,940 | 208,700 | ▼ | -0.41% |
| 2024-10-31 | 6016 | ジャパンエン | 136,900 | 1.62% | 3,900 | 3,900 | 3,670 | 3,785 | 237,500 | ▲ | 0.36% |
| 2024-11-01 | 6016 | ジャパンエン | 167,000 | 1.98% | 3,715 | 3,755 | 3,605 | 3,620 | 176,800 | ▲ | 0.35% |
| 2024-11-06 | 6016 | ジャパンエン | 179,800 | 2.14% | 3,655 | 3,855 | 3,625 | 3,855 | 196,700 | ▲ | 0.16% |
| 2024-11-07 | 6016 | ジャパンエン | 248,300 | 2.95% | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 | ▲ | 0.81% |
| 2024-11-08 | 6016 | ジャパンエン | 264,500 | 3.14% | 3,805 | 3,890 | 3,695 | 3,800 | 471,200 | ▲ | 0.18% |
| 2024-11-11 | 6016 | ジャパンエン | 232,500 | 2.76% | 3,805 | 4,010 | 3,730 | 3,745 | 277,400 | ▼ | -0.38% |
| 2024-11-12 | 6016 | ジャパンエン | 217,900 | 2.59% | 3,705 | 3,770 | 3,635 | 3,645 | 229,300 | ▼ | -0.16% |
| 2024-11-14 | 6016 | ジャパンエン | 203,100 | 2.41% | 3,575 | 3,660 | 3,540 | 3,580 | 128,600 | ▼ | -0.17% |
| 2024-11-15 | 6016 | ジャパンエン | 192,000 | 2.28% | 3,595 | 3,770 | 3,545 | 3,755 | 175,000 | ▼ | -0.13% |
| 2024-11-19 | 6016 | ジャパンエン | 173,000 | 2.05% | 3,700 | 3,825 | 3,700 | 3,805 | 127,600 | ▼ | -0.23% |
| 2024-11-20 | 6016 | ジャパンエン | 131,700 | 1.56% | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 | ▼ | -0.48% |
| 2024-11-21 | 6016 | ジャパンエン | 137,300 | 1.63% | 4,070 | 4,080 | 3,940 | 4,030 | 132,300 | ▲ | 0.06% |
| 2024-11-25 | 6016 | ジャパンエン | 144,500 | 1.72% | 4,060 | 4,200 | 4,060 | 4,190 | 165,900 | ▲ | 0.09% |
| 2024-11-27 | 6016 | ジャパンエン | 138,700 | 1.65% | 4,140 | 4,180 | 3,880 | 3,950 | 189,600 | ▼ | -0.07% |
| 2024-12-02 | 6016 | ジャパンエン | 121,400 | 1.44% | 4,275 | 4,545 | 4,220 | 4,480 | 460,800 | ▼ | -0.2% |
| 2024-12-03 | 6016 | ジャパンエン | 133,400 | 1.58% | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 | ▲ | 0.14% |
| 2024-12-05 | 6016 | ジャパンエン | 125,900 | 1.49% | 4,355 | 4,430 | 4,335 | 4,335 | 89,000 | ▼ | -0.09% |
| 2024-12-09 | 6016 | ジャパンエン | 127,000 | 1.51% | 4,235 | 4,280 | 4,145 | 4,155 | 53,100 | ▲ | 0.02% |
| 2024-12-10 | 6016 | ジャパンエン | 134,400 | 1.60% | 4,165 | 4,200 | 4,090 | 4,100 | 49,800 | ▲ | 0.09% |
| 2024-12-12 | 6016 | ジャパンエン | 143,000 | 1.70% | 4,230 | 4,270 | 4,075 | 4,125 | 87,000 | ▲ | 0.09% |
| 2024-12-13 | 6016 | ジャパンエン | 165,000 | 1.96% | 4,070 | 4,095 | 3,900 | 3,925 | 152,300 | ▲ | 0.26% |
| 2024-12-17 | 6016 | ジャパンエン | 173,600 | 2.06% | 4,170 | 4,210 | 4,040 | 4,090 | 123,700 | ▲ | 0.1% |
| 2024-12-19 | 6016 | ジャパンエン | 178,600 | 2.12% | 3,955 | 4,070 | 3,925 | 3,975 | 78,200 | ▲ | 0.06% |
| 2024-12-23 | 6016 | ジャパンエン | 184,900 | 2.20% | 4,095 | 4,095 | 3,900 | 3,985 | 130,300 | ▲ | 0.08% |
| 2024-12-24 | 6016 | ジャパンエン | 206,400 | 2.45% | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 | ▲ | 0.25% |
| 2024-12-26 | 6016 | ジャパンエン | 196,900 | 2.34% | 3,785 | 3,905 | 3,765 | 3,835 | 153,300 | ▼ | -0.11% |
| 2024-12-27 | 6016 | ジャパンエン | 192,100 | 2.28% | 3,900 | 3,915 | 3,850 | 3,880 | 66,000 | ▼ | -0.06% |
| 2024-12-30 | 6016 | ジャパンエン | 182,000 | 2.16% | 3,950 | 4,010 | 3,885 | 4,010 | 94,700 | ▼ | -0.11% |
| 2025-01-06 | 6016 | ジャパンエン | 170,400 | 2.02% | 4,110 | 4,300 | 4,050 | 4,240 | 226,200 | ▼ | -0.14% |
| 2025-01-08 | 6016 | ジャパンエン | 163,500 | 1.94% | 4,285 | 4,310 | 4,165 | 4,300 | 103,900 | ▼ | -0.08% |
| 2025-01-09 | 6016 | ジャパンエン | 153,400 | 1.82% | 4,250 | 4,875 | 4,175 | 4,670 | 369,100 | ▼ | -0.11% |
| 2025-01-10 | 6016 | ジャパンエン | 139,700 | 1.66% | 4,435 | 4,455 | 4,200 | 4,230 | 343,600 | ▼ | -0.16% |
| 2025-01-15 | 6016 | ジャパンエン | 133,400 | 1.58% | 4,200 | 4,250 | 4,085 | 4,090 | 115,200 | ▼ | -0.07% |
| 2025-01-17 | 6016 | ジャパンエン | 125,900 | 1.49% | 4,105 | 4,155 | 4,050 | 4,115 | 88,800 | ▼ | -0.09% |
| 2025-01-21 | 6016 | ジャパンエン | 132,900 | 1.58% | 4,095 | 4,095 | 3,960 | 4,000 | 123,300 | ▲ | 0.09% |
| 2025-01-22 | 6016 | ジャパンエン | 137,000 | 1.63% | 3,975 | 4,140 | 3,975 | 4,025 | 128,100 | ▲ | 0.04% |
| 2025-01-23 | 6016 | ジャパンエン | 157,200 | 1.87% | 4,030 | 4,045 | 3,855 | 3,865 | 228,700 | ▲ | 0.24% |
| 2025-01-24 | 6016 | ジャパンエン | 165,100 | 1.96% | 3,900 | 3,940 | 3,850 | 3,885 | 150,000 | ▲ | 0.08% |
| 2025-01-27 | 6016 | ジャパンエン | 198,400 | 2.36% | 3,940 | 3,940 | 3,795 | 3,805 | 183,300 | ▲ | 0.39% |
| 2025-01-28 | 6016 | ジャパンエン | 203,300 | 2.42% | 3,805 | 3,865 | 3,765 | 3,840 | 89,100 | ▲ | 0.06% |
| 2025-01-29 | 6016 | ジャパンエン | 194,600 | 2.31% | 4,050 | 4,185 | 3,905 | 4,105 | 337,200 | ▼ | -0.1% |
| 2025-01-30 | 6016 | ジャパンエン | 203,700 | 2.42% | 4,065 | 4,200 | 4,025 | 4,055 | 151,400 | ▲ | 0.1% |
| 2025-02-05 | 6016 | ジャパンエン | 218,800 | 2.60% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▲ | 0.18% |
| 2025-02-05 | 6016 | ジャパンエン | 218,800 | 2.60% | 4,170 | 4,200 | 3,970 | 3,990 | 186,800 | ▲ | 0.18% |
| 2025-02-06 | 6016 | ジャパンエン | 207,200 | 2.46% | 4,000 | 4,095 | 4,000 | 4,020 | 77,400 | ▼ | -0.14% |
| 2025-02-06 | 6016 | ジャパンエン | 207,200 | 2.46% | 4,000 | 4,095 | 4,000 | 4,020 | 77,400 | ▼ | -0.14% |
| 2025-02-10 | 6016 | ジャパンエン | 224,600 | 2.67% | 4,040 | 4,160 | 4,005 | 4,160 | 160,200 | ▲ | 0.2% |
| 2025-02-10 | 6016 | ジャパンエン | 224,600 | 2.67% | 4,040 | 4,160 | 4,005 | 4,160 | 160,200 | ▲ | 0.2% |
| 2025-02-13 | 6016 | ジャパンエン | 217,200 | 2.58% | 4,020 | 4,060 | 3,955 | 4,000 | 418,000 | ▼ | -0.08% |
| 2025-02-13 | 6016 | ジャパンエン | 217,200 | 2.58% | 4,020 | 4,060 | 3,955 | 4,000 | 418,000 | ▼ | -0.08% |
| 2025-02-14 | 6016 | ジャパンエン | 209,600 | 2.49% | 3,965 | 4,000 | 3,870 | 3,880 | 206,100 | ▼ | -0.08% |
| 2025-02-20 | 6016 | ジャパンエン | 212,500 | 2.52% | 3,750 | 3,765 | 3,660 | 3,710 | 160,300 | ▲ | 0.02% |
| 2025-02-26 | 6016 | ジャパンエン | 202,800 | 2.41% | 3,525 | 3,555 | 3,390 | 3,460 | 220,400 | ▼ | -0.1% |
| 2025-02-27 | 6016 | ジャパンエン | 194,600 | 2.31% | 3,485 | 3,500 | 3,400 | 3,435 | 113,100 | ▼ | -0.1% |
| 2025-02-28 | 6016 | ジャパンエン | 183,600 | 2.18% | 3,385 | 3,410 | 3,280 | 3,310 | 188,700 | ▼ | -0.12% |
| 2025-03-03 | 6016 | ジャパンエン | 170,000 | 2.02% | 3,380 | 3,575 | 3,320 | 3,570 | 175,500 | ▼ | -0.16% |
| 2025-03-04 | 6016 | ジャパンエン | 167,800 | 1.99% | 3,500 | 3,600 | 3,415 | 3,595 | 122,400 | ▼ | -0.03% |
| 2025-03-05 | 6016 | ジャパンエン | 168,400 | 2.00% | 3,615 | 3,840 | 3,520 | 3,735 | 258,000 | ▲ | 0.01% |
| 2025-03-13 | 6016 | ジャパンエン | 167,400 | 1.99% | 3,590 | 3,680 | 3,535 | 3,560 | 129,000 | ▼ | -0.01% |
| 2025-03-25 | 6016 | ジャパンエン | 158,200 | 1.88% | 3,760 | 3,775 | 3,650 | 3,680 | 65,500 | ▼ | -0.11% |
| 2025-03-27 | 6016 | ジャパンエン | 150,100 | 1.78% | 3,615 | 3,640 | 3,585 | 3,605 | 63,800 | ▼ | -0.09% |
| 2025-04-01 | 6016 | ジャパンエン | 139,900 | 1.66% | 3,430 | 3,460 | 3,335 | 3,350 | 85,800 | ▼ | -0.12% |
| 2025-04-03 | 6016 | ジャパンエン | 129,100 | 1.53% | 3,155 | 3,245 | 3,125 | 3,175 | 150,500 | ▼ | -0.12% |
| 2025-04-04 | 6016 | ジャパンエン | 94,800 | 1.12% | 3,005 | 3,030 | 2,757 | 2,881 | 376,300 | ▼ | -0.4% |
| 2025-04-07 | 6016 | ジャパンエン | 64,900 | 0.77% | 2,382 | 2,523 | 2,381 | 2,416 | 331,800 | ▼ | -0.35% |
| 2025-04-10 | 6016 | ジャパンエン | 56,900 | 0.67% | 2,980 | 2,980 | 2,878 | 2,916 | 134,100 | ▼ | -0.09% |
| 2025-04-11 | 6016 | ジャパンエン | 63,000 | 0.75% | 2,736 | 2,921 | 2,714 | 2,895 | 81,700 | ▲ | 0.07% |
| 2025-04-14 | 6016 | ジャパンエン | 69,600 | 0.82% | 2,911 | 3,020 | 2,849 | 2,852 | 117,600 | ▲ | 0.06% |
| 2025-04-17 | 6016 | ジャパンエン | 66,100 | 0.78% | 2,845 | 2,919 | 2,831 | 2,903 | 56,100 | ▼ | -0.03% |
| 2025-04-21 | 6016 | ジャパンエン | 71,000 | 0.84% | 2,953 | 2,953 | 2,850 | 2,850 | 64,500 | ▲ | 0.05% |
| 2025-04-24 | 6016 | ジャパンエン | 77,100 | 0.91% | 2,919 | 2,979 | 2,910 | 2,925 | 59,900 | ▲ | 0.07% |
| 2025-04-25 | 6016 | ジャパンエン | 74,500 | 0.88% | 2,965 | 3,025 | 2,940 | 2,999 | 58,300 | ▼ | -0.03% |
| 2025-04-28 | 6016 | ジャパンエン | 93,000 | 1.10% | 3,300 | 3,500 | 3,270 | 3,440 | 448,200 | ▲ | 0.22% |
| 2025-04-30 | 6016 | ジャパンエン | 108,000 | 1.28% | 3,460 | 3,480 | 3,275 | 3,350 | 212,800 | ▲ | 0.17% |
| 2025-05-01 | 6016 | ジャパンエン | 122,700 | 1.46% | 3,355 | 3,410 | 3,285 | 3,340 | 134,900 | ▲ | 0.17% |
| 2025-05-07 | 6016 | ジャパンエン | 128,500 | 1.52% | 3,280 | 3,325 | 3,230 | 3,285 | 62,800 | ▲ | 0.06% |
| 2025-05-12 | 6016 | ジャパンエン | 148,700 | 1.77% | 3,370 | 3,390 | 3,315 | 3,360 | 113,700 | ▲ | 0.25% |
| 2025-05-13 | 6016 | ジャパンエン | 162,900 | 1.93% | 3,475 | 3,610 | 3,320 | 3,610 | 206,700 | ▲ | 0.15% |
| 2025-05-14 | 6016 | ジャパンエン | 188,800 | 2.24% | 3,345 | 3,450 | 3,330 | 3,395 | 350,400 | ▲ | 0.31% |
| 2025-05-15 | 6016 | ジャパンエン | 184,100 | 2.19% | 3,350 | 3,375 | 3,265 | 3,310 | 209,500 | ▼ | -0.05% |
| 2025-05-16 | 6016 | ジャパンエン | 172,900 | 2.05% | 3,280 | 3,370 | 3,275 | 3,325 | 76,400 | ▼ | -0.14% |
| 2025-05-20 | 6016 | ジャパンエン | 167,900 | 1.99% | 3,300 | 3,415 | 3,280 | 3,285 | 91,800 | ▼ | -0.05% |
| 2025-05-22 | 6016 | ジャパンエン | 157,500 | 1.87% | 3,250 | 3,275 | 3,215 | 3,230 | 59,900 | ▼ | -0.11% |
| 2025-05-23 | 6016 | ジャパンエン | 139,200 | 1.65% | 3,345 | 3,565 | 3,290 | 3,490 | 320,900 | ▼ | -0.22% |
| 2025-05-28 | 6016 | ジャパンエン | 134,000 | 1.59% | 3,910 | 3,945 | 3,800 | 3,820 | 184,200 | ▼ | -0.05% |
| 2025-05-30 | 6016 | ジャパンエン | 123,500 | 1.47% | 3,840 | 4,175 | 3,785 | 4,140 | 326,100 | ▼ | -0.12% |
| 2025-06-02 | 6016 | ジャパンエン | 162,800 | 1.93% | 4,165 | 4,240 | 4,060 | 4,150 | 220,200 | ▲ | 0.46% |
| 2025-06-04 | 6016 | ジャパンエン | 152,600 | 1.81% | 4,215 | 4,825 | 4,195 | 4,825 | 700,000 | ▼ | -0.11% |
| 2025-05-29 | 6023 | ダイハツデ | 159,694 | 0.50% | 1,835 | 1,847 | 1,810 | 1,811 | 109,600 | ▲ | 0.08% |
| 2025-05-30 | 6023 | ダイハツデ | 149,594 | 0.46% | 1,796 | 1,897 | 1,793 | 1,876 | 171,200 | ▼ | -0.03% |
| 2024-07-01 | 6026 | ＧＭＯテック | 9,800 | 0.89% | 12,580 | 12,760 | 10,210 | 10,580 | 67,600 | ▲ | 0.4% |
| 2024-07-04 | 6026 | ＧＭＯテック | 10,800 | 0.98% | 11,000 | 11,500 | 10,720 | 11,140 | 35,000 | ▲ | 0.08% |
| 2024-07-05 | 6026 | ＧＭＯテック | 11,600 | 1.05% | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 | ▲ | 0.07% |
| 2024-07-05 | 6026 | ＧＭＯテック | 11,600 | 1.05% | 11,140 | 11,500 | 10,830 | 11,330 | 20,300 | ▲ | 0.07% |
| 2024-07-08 | 6026 | ＧＭＯテック | 12,900 | 1.17% | 11,330 | 12,250 | 11,110 | 11,950 | 35,000 | ▲ | 0.11% |
| 2024-07-09 | 6026 | ＧＭＯテック | 9,900 | 0.89% | 11,950 | 12,290 | 11,570 | 11,610 | 37,600 | ▼ | -0.27% |
| 2024-07-10 | 6026 | ＧＭＯテック | 15,600 | 1.41% | 11,310 | 11,700 | 10,030 | 10,180 | 64,300 | ▲ | 0.51% |
| 2024-07-12 | 6026 | ＧＭＯテック | 9,500 | 0.86% | 10,230 | 11,780 | 10,200 | 11,130 | 57,300 | ▼ | -0.54% |
| 2024-07-17 | 6026 | ＧＭＯテック | 10,500 | 0.95% | 11,350 | 11,790 | 11,280 | 11,600 | 13,100 | ▲ | 0.08% |
| 2024-07-19 | 6026 | ＧＭＯテック | 11,400 | 1.03% | 11,250 | 11,490 | 11,080 | 11,240 | 12,900 | ▲ | 0.08% |
| 2024-07-24 | 6026 | ＧＭＯテック | 13,100 | 1.19% | 10,760 | 11,150 | 10,380 | 10,550 | 12,000 | ▲ | 0.15% |
| 2024-07-26 | 6026 | ＧＭＯテック | 13,700 | 1.24% | 10,490 | 10,550 | 10,190 | 10,290 | 7,300 | ▲ | 0.05% |
| 2024-07-31 | 6026 | ＧＭＯテック | 15,400 | 1.39% | 9,910 | 10,120 | 9,590 | 9,660 | 10,900 | ▲ | 0.14% |
| 2024-08-01 | 6026 | ＧＭＯテック | 15,500 | 1.40% | 9,600 | 9,700 | 8,500 | 9,590 | 16,100 | ▲ | 0.01% |
| 2024-08-02 | 6026 | ＧＭＯテック | 14,600 | 1.32% | 8,990 | 9,500 | 8,830 | 8,950 | 9,700 | ▼ | -0.07% |
| 2024-08-05 | 6026 | ＧＭＯテック | 11,500 | 1.04% | 8,380 | 8,500 | 7,450 | 7,570 | 27,000 | ▼ | -0.28% |
| 2024-08-08 | 6026 | ＧＭＯテック | 12,200 | 1.10% | 8,760 | 8,760 | 7,620 | 7,870 | 39,800 | ▲ | 0.06% |
| 2024-08-09 | 6026 | ＧＭＯテック | 8,200 | 0.74% | 8,000 | 8,000 | 6,950 | 7,510 | 53,900 | ▼ | -0.36% |
| 2024-08-13 | 6026 | ＧＭＯテック | 4,100 | 0.37% | 7,580 | 8,700 | 7,580 | 8,350 | 32,700 | ▼ | -0.37% |
| 2024-10-08 | 6026 | ＧＭＯテック | 6,000 | 0.54% | 8,200 | 8,200 | 8,000 | 8,060 | 5,100 | ▲ | 0.07% |
| 2024-10-15 | 6026 | ＧＭＯテック | 7,200 | 0.65% | 7,970 | 7,970 | 7,800 | 7,900 | 4,700 | ▲ | 0.1% |
| 2024-10-29 | 6026 | ＧＭＯテック | 6,300 | 0.57% | 7,850 | 8,210 | 7,850 | 8,080 | 2,900 | ▼ | -0.08% |
| 2024-11-06 | 6026 | ＧＭＯテック | 5,400 | 0.49% | 8,030 | 8,410 | 7,910 | 8,310 | 7,400 | ▼ | -0.07% |
| 2024-03-01 | 6027 | 弁護士ＣＯＭ | 309,689 | 1.38% | 4,190 | 4,275 | 4,125 | 4,240 | 245,500 | ▼ | -0.24% |
| 2024-03-06 | 6027 | 弁護士ＣＯＭ | 314,089 | 1.40% | 3,775 | 3,800 | 3,740 | 3,760 | 279,800 | ▲ | 0.02% |
| 2024-03-07 | 6027 | 弁護士ＣＯＭ | 307,789 | 1.37% | 3,770 | 3,770 | 3,600 | 3,620 | 441,700 | ▼ | -0.02% |
| 2024-03-12 | 6027 | 弁護士ＣＯＭ | 262,789 | 1.17% | 3,370 | 3,630 | 3,305 | 3,605 | 359,400 | ▼ | -0.2% |
| 2024-03-13 | 6027 | 弁護士ＣＯＭ | 234,789 | 1.04% | 3,585 | 3,620 | 3,520 | 3,530 | 245,400 | ▼ | -0.12% |
| 2024-03-15 | 6027 | 弁護士ＣＯＭ | 217,389 | 0.97% | 3,480 | 3,480 | 3,410 | 3,465 | 199,500 | ▼ | -0.07% |
| 2024-03-19 | 6027 | 弁護士ＣＯＭ | 224,489 | 1.00% | 3,545 | 3,590 | 3,485 | 3,510 | 109,500 | ▲ | 0.03% |
| 2024-03-22 | 6027 | 弁護士ＣＯＭ | 220,889 | 0.98% | 3,545 | 3,590 | 3,515 | 3,575 | 111,900 | ▼ | -0.02% |
| 2024-03-26 | 6027 | 弁護士ＣＯＭ | 191,389 | 0.85% | 3,400 | 3,445 | 3,295 | 3,335 | 341,500 | ▼ | -0.13% |
| 2024-04-01 | 6027 | 弁護士ＣＯＭ | 202,789 | 0.90% | 3,445 | 3,510 | 3,390 | 3,415 | 242,400 | ▲ | 0.05% |
| 2024-04-02 | 6027 | 弁護士ＣＯＭ | 194,789 | 0.87% | 3,300 | 3,300 | 3,205 | 3,215 | 304,000 | ▼ | -0.03% |
| 2024-04-03 | 6027 | 弁護士ＣＯＭ | 177,089 | 0.79% | 3,170 | 3,225 | 3,150 | 3,205 | 136,000 | ▼ | -0.07% |
| 2024-04-12 | 6027 | 弁護士ＣＯＭ | 156,089 | 0.69% | 3,130 | 3,160 | 3,105 | 3,135 | 97,900 | ▼ | -0.1% |
| 2024-04-16 | 6027 | 弁護士ＣＯＭ | 161,889 | 0.72% | 3,075 | 3,135 | 3,045 | 3,095 | 152,500 | ▲ | 0.03% |
| 2024-05-07 | 6027 | 弁護士ＣＯＭ | 202,889 | 0.90% | 3,045 | 3,140 | 3,020 | 3,100 | 188,200 | ▲ | 0.18% |
| 2024-05-09 | 6027 | 弁護士ＣＯＭ | 237,589 | 1.06% | 3,070 | 3,130 | 3,010 | 3,090 | 161,100 | ▲ | 0.16% |
| 2024-05-10 | 6027 | 弁護士ＣＯＭ | 255,489 | 1.14% | 3,080 | 3,160 | 3,050 | 3,110 | 231,100 | ▲ | 0.07% |
| 2024-05-13 | 6027 | 弁護士ＣＯＭ | 285,489 | 1.27% | 3,280 | 3,320 | 3,010 | 3,110 | 635,900 | ▲ | 0.13% |
| 2024-05-21 | 6027 | 弁護士ＣＯＭ | 303,489 | 1.35% | 2,897 | 2,917 | 2,776 | 2,776 | 289,500 | ▲ | 0.08% |
| 2024-05-23 | 6027 | 弁護士ＣＯＭ | 288,189 | 1.28% | 2,730 | 2,746 | 2,697 | 2,731 | 217,000 | ▼ | -0.07% |
| 2024-05-24 | 6027 | 弁護士ＣＯＭ | 291,889 | 1.30% | 2,666 | 2,674 | 2,611 | 2,641 | 243,600 | ▲ | 0.02% |
| 2024-05-27 | 6027 | 弁護士ＣＯＭ | 290,889 | 1.29% | 2,642 | 2,716 | 2,632 | 2,716 | 138,900 | ▼ | -0.01% |
| 2024-05-28 | 6027 | 弁護士ＣＯＭ | 298,889 | 1.33% | 2,699 | 2,711 | 2,635 | 2,637 | 164,000 | ▲ | 0.04% |
| 2024-05-30 | 6027 | 弁護士ＣＯＭ | 283,189 | 1.26% | 2,483 | 2,543 | 2,466 | 2,517 | 301,500 | ▼ | -0.07% |
| 2024-06-03 | 6027 | 弁護士ＣＯＭ | 295,577 | 1.32% | 2,847 | 2,850 | 2,723 | 2,762 | 275,600 | ▲ | 0.06% |
| 2024-06-06 | 6027 | 弁護士ＣＯＭ | 324,977 | 1.45% | 2,943 | 2,954 | 2,880 | 2,924 | 158,800 | ▲ | 0.12% |
| 2024-06-07 | 6027 | 弁護士ＣＯＭ | 304,677 | 1.36% | 2,939 | 3,095 | 2,930 | 3,065 | 239,200 | ▼ | -0.08% |
| 2024-06-10 | 6027 | 弁護士ＣＯＭ | 315,577 | 1.40% | 3,030 | 3,095 | 3,015 | 3,060 | 127,700 | ▲ | 0.03% |
| 2024-06-12 | 6027 | 弁護士ＣＯＭ | 339,477 | 1.51% | 3,100 | 3,160 | 3,095 | 3,125 | 120,800 | ▲ | 0.11% |
| 2024-06-18 | 6027 | 弁護士ＣＯＭ | 329,377 | 1.47% | 3,245 | 3,270 | 3,090 | 3,145 | 257,500 | ▼ | -0.04% |
| 2024-07-02 | 6027 | 弁護士ＣＯＭ | 308,477 | 1.37% | 3,195 | 3,275 | 3,195 | 3,270 | 141,900 | ▼ | -0.09% |
| 2024-07-03 | 6027 | 弁護士ＣＯＭ | 233,777 | 1.04% | 3,595 | 3,790 | 3,595 | 3,675 | 934,400 | ▼ | -0.33% |
| 2024-07-08 | 6027 | 弁護士ＣＯＭ | 270,477 | 1.20% | 3,800 | 3,810 | 3,680 | 3,730 | 349,400 | ▲ | 0.15% |
| 2024-07-12 | 6027 | 弁護士ＣＯＭ | 262,877 | 1.17% | 3,680 | 3,965 | 3,670 | 3,835 | 380,000 | ▼ | -0.03% |
| 2024-07-16 | 6027 | 弁護士ＣＯＭ | 272,077 | 1.21% | 3,960 | 3,990 | 3,905 | 3,960 | 242,200 | ▲ | 0.04% |
| 2024-07-19 | 6027 | 弁護士ＣＯＭ | 293,377 | 1.31% | 3,930 | 3,975 | 3,900 | 3,960 | 99,700 | ▲ | 0.1% |
| 2024-07-22 | 6027 | 弁護士ＣＯＭ | 281,077 | 1.25% | 3,915 | 3,950 | 3,770 | 3,770 | 231,500 | ▼ | -0.06% |
| 2024-07-23 | 6027 | 弁護士ＣＯＭ | 291,177 | 1.30% | 3,855 | 3,910 | 3,795 | 3,880 | 129,700 | ▲ | 0.05% |
| 2024-07-24 | 6027 | 弁護士ＣＯＭ | 288,977 | 1.29% | 3,915 | 3,970 | 3,830 | 3,830 | 97,300 | ▼ | -0.01% |
| 2024-07-26 | 6027 | 弁護士ＣＯＭ | 295,777 | 1.32% | 3,710 | 3,920 | 3,700 | 3,830 | 121,600 | ▲ | 0.03% |
| 2024-07-30 | 6027 | 弁護士ＣＯＭ | 289,877 | 1.29% | 3,795 | 3,820 | 3,710 | 3,780 | 95,300 | ▼ | -0.03% |
| 2024-08-01 | 6027 | 弁護士ＣＯＭ | 264,677 | 1.18% | 3,620 | 3,680 | 3,520 | 3,550 | 185,200 | ▼ | -0.11% |
| 2024-08-08 | 6027 | 弁護士ＣＯＭ | 245,677 | 1.09% | 3,250 | 3,440 | 3,245 | 3,340 | 141,000 | ▼ | -0.08% |
| 2024-08-14 | 6027 | 弁護士ＣＯＭ | 258,477 | 1.15% | 3,525 | 3,685 | 3,520 | 3,685 | 312,300 | ▲ | 0.05% |
| 2024-08-15 | 6027 | 弁護士ＣＯＭ | 315,377 | 1.40% | 3,200 | 3,260 | 3,035 | 3,110 | 860,600 | ▲ | 0.25% |
| 2024-08-16 | 6027 | 弁護士ＣＯＭ | 336,077 | 1.50% | 3,180 | 3,300 | 3,075 | 3,285 | 455,500 | ▲ | 0.1% |
| 2024-08-19 | 6027 | 弁護士ＣＯＭ | 333,677 | 1.48% | 3,260 | 3,355 | 3,185 | 3,185 | 257,800 | ▼ | -0.02% |
| 2024-09-03 | 6027 | 弁護士ＣＯＭ | 338,677 | 1.51% | 3,400 | 3,650 | 3,375 | 3,500 | 467,400 | ▼ | -0.16% |
| 2024-09-05 | 6027 | 弁護士ＣＯＭ | 372,777 | 1.66% | 3,370 | 3,640 | 3,365 | 3,620 | 295,300 | ▲ | 0.14% |
| 2024-09-06 | 6027 | 弁護士ＣＯＭ | 392,077 | 1.75% | 3,640 | 3,655 | 3,405 | 3,465 | 192,300 | ▲ | 0.09% |
| 2024-09-12 | 6027 | 弁護士ＣＯＭ | 409,177 | 1.82% | 3,380 | 3,425 | 3,290 | 3,310 | 187,900 | ▲ | 0.07% |
| 2024-09-13 | 6027 | 弁護士ＣＯＭ | 392,977 | 1.75% | 3,340 | 3,360 | 3,145 | 3,150 | 306,600 | ▼ | -0.07% |
| 2024-09-18 | 6027 | 弁護士ＣＯＭ | 378,877 | 1.69% | 3,145 | 3,215 | 3,010 | 3,025 | 210,100 | ▼ | -0.06% |
| 2024-09-20 | 6027 | 弁護士ＣＯＭ | 356,877 | 1.59% | 3,130 | 3,195 | 3,100 | 3,130 | 286,500 | ▼ | -0.09% |
| 2024-09-24 | 6027 | 弁護士ＣＯＭ | 381,077 | 1.70% | 3,130 | 3,135 | 2,976 | 3,015 | 293,500 | ▲ | 0.1% |
| 2024-09-27 | 6027 | 弁護士ＣＯＭ | 404,477 | 1.80% | 3,140 | 3,250 | 3,120 | 3,185 | 270,200 | ▲ | 0.1% |
| 2024-10-02 | 6027 | 弁護士ＣＯＭ | 394,015 | 1.75% | 3,010 | 3,025 | 2,963 | 2,991 | 221,100 | ▼ | -0.05% |
| 2024-10-03 | 6027 | 弁護士ＣＯＭ | 365,115 | 1.63% | 3,045 | 3,055 | 2,983 | 2,984 | 147,700 | ▼ | -0.12% |
| 2024-10-04 | 6027 | 弁護士ＣＯＭ | 393,015 | 1.75% | 2,969 | 3,005 | 2,951 | 2,951 | 182,700 | ▲ | 0.12% |
| 2024-10-08 | 6027 | 弁護士ＣＯＭ | 432,415 | 1.93% | 3,005 | 3,010 | 2,898 | 2,915 | 226,100 | ▲ | 0.17% |
| 2024-10-09 | 6027 | 弁護士ＣＯＭ | 424,215 | 1.89% | 2,938 | 3,020 | 2,935 | 2,988 | 212,400 | ▼ | -0.04% |
| 2024-10-10 | 6027 | 弁護士ＣＯＭ | 442,315 | 1.97% | 3,010 | 3,010 | 2,915 | 2,915 | 148,900 | ▲ | 0.08% |
| 2024-10-16 | 6027 | 弁護士ＣＯＭ | 452,777 | 2.02% | 3,025 | 3,125 | 3,000 | 3,035 | 140,800 | ▲ | 0.05% |
| 2024-10-17 | 6027 | 弁護士ＣＯＭ | 473,277 | 2.11% | 3,030 | 3,035 | 2,931 | 2,969 | 157,500 | ▲ | 0.08% |
| 2024-10-22 | 6027 | 弁護士ＣＯＭ | 515,777 | 2.28% | 2,990 | 2,990 | 2,857 | 2,857 | 205,000 | ▲ | 0.16% |
| 2024-10-23 | 6027 | 弁護士ＣＯＭ | 521,677 | 2.30% | 2,860 | 2,875 | 2,820 | 2,850 | 85,100 | ▲ | 0.02% |
| 2024-10-25 | 6027 | 弁護士ＣＯＭ | 516,377 | 2.28% | 2,846 | 2,869 | 2,802 | 2,849 | 116,800 | ▼ | -0.02% |
| 2024-11-05 | 6027 | 弁護士ＣＯＭ | 493,277 | 2.18% | 2,901 | 2,901 | 2,820 | 2,844 | 126,600 | ▼ | -0.09% |
| 2024-11-08 | 6027 | 弁護士ＣＯＭ | 470,877 | 2.08% | 2,927 | 2,967 | 2,884 | 2,890 | 105,700 | ▼ | -0.1% |
| 2024-11-14 | 6027 | 弁護士ＣＯＭ | 488,077 | 2.16% | 2,760 | 2,760 | 2,550 | 2,747 | 505,100 | ▲ | 0.08% |
| 2024-11-18 | 6027 | 弁護士ＣＯＭ | 499,377 | 2.21% | 2,749 | 2,751 | 2,590 | 2,617 | 407,500 | ▲ | 0.04% |
| 2024-11-19 | 6027 | 弁護士ＣＯＭ | 480,477 | 2.12% | 2,569 | 2,630 | 2,532 | 2,545 | 343,700 | ▼ | -0.08% |
| 2024-11-21 | 6027 | 弁護士ＣＯＭ | 465,877 | 2.06% | 2,589 | 2,659 | 2,589 | 2,639 | 193,900 | ▼ | -0.06% |
| 2024-11-26 | 6027 | 弁護士ＣＯＭ | 441,477 | 1.95% | 2,664 | 2,675 | 2,592 | 2,675 | 209,200 | ▼ | -0.11% |
| 2024-12-02 | 6027 | 弁護士ＣＯＭ | 424,477 | 1.87% | 2,588 | 2,629 | 2,573 | 2,602 | 133,900 | ▼ | -0.07% |
| 2024-12-03 | 6027 | 弁護士ＣＯＭ | 398,577 | 1.76% | 2,599 | 2,613 | 2,580 | 2,613 | 168,900 | ▼ | -0.11% |
| 2024-12-04 | 6027 | 弁護士ＣＯＭ | 361,577 | 1.60% | 2,631 | 2,639 | 2,540 | 2,586 | 194,900 | ▼ | -0.15% |
| 2024-12-05 | 6027 | 弁護士ＣＯＭ | 300,161 | 1.32% | 2,620 | 2,665 | 2,580 | 2,639 | 195,100 | ▼ | -0.28% |
| 2024-12-06 | 6027 | 弁護士ＣＯＭ | 288,877 | 1.27% | 2,610 | 2,620 | 2,550 | 2,602 | 235,400 | ▼ | -0.05% |
| 2024-12-09 | 6027 | 弁護士ＣＯＭ | 260,977 | 1.15% | 2,650 | 2,788 | 2,649 | 2,773 | 304,500 | ▼ | -0.12% |
| 2024-12-13 | 6027 | 弁護士ＣＯＭ | 245,977 | 1.08% | 2,900 | 2,922 | 2,851 | 2,858 | 149,800 | ▼ | -0.06% |
| 2024-12-17 | 6027 | 弁護士ＣＯＭ | 217,577 | 0.96% | 2,816 | 2,828 | 2,714 | 2,784 | 243,700 | ▼ | -0.12% |
| 2024-12-18 | 6027 | 弁護士ＣＯＭ | 228,377 | 1.01% | 2,637 | 2,642 | 2,571 | 2,580 | 433,100 | ▲ | 0.05% |
| 2024-12-19 | 6027 | 弁護士ＣＯＭ | 322,277 | 1.42% | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 | ▲ | 0.4% |
| 2024-12-24 | 6027 | 弁護士ＣＯＭ | 342,677 | 1.51% | 2,320 | 2,334 | 2,284 | 2,290 | 341,800 | ▲ | 0.09% |
| 2024-12-26 | 6027 | 弁護士ＣＯＭ | 337,577 | 1.49% | 2,307 | 2,372 | 2,296 | 2,310 | 287,200 | ▼ | -0.02% |
| 2024-12-30 | 6027 | 弁護士ＣＯＭ | 348,477 | 1.54% | 2,295 | 2,329 | 2,261 | 2,277 | 193,600 | ▲ | 0.05% |
| 2025-01-08 | 6027 | 弁護士ＣＯＭ | 332,977 | 1.47% | 2,122 | 2,184 | 2,114 | 2,176 | 260,500 | ▼ | -0.07% |
| 2025-01-09 | 6027 | 弁護士ＣＯＭ | 341,777 | 1.51% | 2,154 | 2,195 | 2,130 | 2,173 | 132,000 | ▲ | 0.04% |
| 2025-01-15 | 6027 | 弁護士ＣＯＭ | 337,077 | 1.49% | 2,213 | 2,230 | 2,182 | 2,191 | 110,700 | ▼ | -0.02% |
| 2025-01-16 | 6027 | 弁護士ＣＯＭ | 340,177 | 1.50% | 2,191 | 2,295 | 2,191 | 2,280 | 238,700 | ▲ | 0.01% |
| 2025-01-21 | 6027 | 弁護士ＣＯＭ | 366,677 | 1.62% | 2,235 | 2,235 | 2,201 | 2,210 | 72,400 | ▲ | 0.12% |
| 2025-01-28 | 6027 | 弁護士ＣＯＭ | 384,423 | 1.70% | 2,283 | 2,348 | 2,276 | 2,336 | 193,400 | ▲ | 0.07% |
| 2025-01-30 | 6027 | 弁護士ＣＯＭ | 379,123 | 1.67% | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | ▼ | -0.03% |
| 2025-02-03 | 6027 | 弁護士ＣＯＭ | 347,723 | 1.53% | 2,752 | 2,792 | 2,628 | 2,663 | 298,200 | ▼ | -0.13% |
| 2025-02-03 | 6027 | 弁護士ＣＯＭ | 347,723 | 1.53% | 2,752 | 2,792 | 2,628 | 2,663 | 298,200 | ▼ | -0.13% |
| 2025-02-04 | 6027 | 弁護士ＣＯＭ | 334,623 | 1.48% | 2,661 | 2,730 | 2,651 | 2,678 | 132,800 | ▼ | -0.05% |
| 2025-02-04 | 6027 | 弁護士ＣＯＭ | 334,623 | 1.48% | 2,661 | 2,730 | 2,651 | 2,678 | 132,800 | ▼ | -0.05% |
| 2025-02-06 | 6027 | 弁護士ＣＯＭ | 306,923 | 1.35% | 2,751 | 2,815 | 2,707 | 2,751 | 175,700 | ▼ | -0.12% |
| 2025-02-06 | 6027 | 弁護士ＣＯＭ | 306,923 | 1.35% | 2,751 | 2,815 | 2,707 | 2,751 | 175,700 | ▼ | -0.12% |
| 2025-02-07 | 6027 | 弁護士ＣＯＭ | 288,723 | 1.27% | 2,727 | 2,775 | 2,701 | 2,723 | 111,200 | ▼ | -0.08% |
| 2025-02-07 | 6027 | 弁護士ＣＯＭ | 288,723 | 1.27% | 2,727 | 2,775 | 2,701 | 2,723 | 111,200 | ▼ | -0.08% |
| 2025-02-14 | 6027 | 弁護士ＣＯＭ | 261,123 | 1.15% | 3,175 | 3,185 | 2,925 | 2,949 | 246,700 | ▼ | -0.12% |
| 2025-02-25 | 6027 | 弁護士ＣＯＭ | 275,323 | 1.21% | 2,914 | 3,080 | 2,905 | 3,045 | 104,400 | ▲ | 0.06% |
| 2025-02-28 | 6027 | 弁護士ＣＯＭ | 256,627 | 1.13% | 3,175 | 3,295 | 3,040 | 3,195 | 475,700 | ▼ | -0.08% |
| 2025-03-03 | 6027 | 弁護士ＣＯＭ | 247,527 | 1.09% | 3,195 | 3,195 | 2,954 | 2,955 | 196,400 | ▼ | -0.03% |
| 2025-03-05 | 6027 | 弁護士ＣＯＭ | 223,527 | 0.98% | 2,767 | 2,791 | 2,729 | 2,767 | 109,800 | ▼ | -0.11% |
| 2025-03-07 | 6027 | 弁護士ＣＯＭ | 195,827 | 0.86% | 2,731 | 2,762 | 2,703 | 2,703 | 88,600 | ▼ | -0.12% |
| 2025-03-10 | 6027 | 弁護士ＣＯＭ | 175,027 | 0.77% | 2,797 | 2,857 | 2,734 | 2,857 | 131,800 | ▼ | -0.08% |
| 2025-03-12 | 6027 | 弁護士ＣＯＭ | 223,727 | 0.99% | 2,761 | 2,775 | 2,675 | 2,681 | 289,900 | ▲ | 0.21% |
| 2025-04-04 | 6027 | 弁護士ＣＯＭ | 198,627 | 0.87% | 2,694 | 2,717 | 2,547 | 2,603 | 133,600 | ▼ | -0.12% |
| 2025-04-07 | 6027 | 弁護士ＣＯＭ | 162,327 | 0.71% | 2,403 | 2,423 | 2,260 | 2,266 | 287,800 | ▼ | -0.16% |
| 2025-04-15 | 6027 | 弁護士ＣＯＭ | 151,127 | 0.66% | 2,615 | 2,638 | 2,580 | 2,580 | 63,200 | ▼ | -0.04% |
| 2025-04-17 | 6027 | 弁護士ＣＯＭ | 131,527 | 0.58% | 2,532 | 2,580 | 2,460 | 2,553 | 96,700 | ▼ | -0.08% |
| 2025-05-07 | 6027 | 弁護士ＣＯＭ | 108,227 | 0.47% | 2,753 | 2,764 | 2,677 | 2,686 | 150,600 | ▼ | -0.1% |
| 2025-03-21 | 6028 | テクノプロＨ | 602,123 | 0.57% | 3,222 | 3,265 | 3,222 | 3,250 | 453,500 | ▲ | 0.36% |
| 2025-03-24 | 6028 | テクノプロＨ | 633,862 | 0.60% | 3,212 | 3,254 | 3,209 | 3,246 | 222,000 | ▲ | 0.03% |
| 2025-03-26 | 6028 | テクノプロＨ | 757,862 | 0.72% | 3,286 | 3,293 | 3,251 | 3,276 | 352,200 | ▲ | 0.12% |
| 2025-04-01 | 6028 | テクノプロＨ | 874,386 | 0.83% | 3,350 | 3,358 | 3,303 | 3,304 | 389,500 | ▲ | 0.1% |
| 2025-04-03 | 6028 | テクノプロＨ | 787,886 | 0.75% | 3,073 | 3,194 | 3,073 | 3,180 | 437,600 | ▼ | -0.07% |
| 2025-04-07 | 6028 | テクノプロＨ | 667,186 | 0.63% | 2,935 | 2,935 | 2,833 | 2,853 | 692,000 | ▼ | -0.12% |
| 2025-04-08 | 6028 | テクノプロＨ | 610,563 | 0.58% | 2,924 | 3,017 | 2,900 | 2,996 | 499,800 | ▼ | -0.05% |
| 2025-04-11 | 6028 | テクノプロＨ | 104,663 | 0.10% | 2,908 | 3,014 | 2,903 | 3,006 | 850,000 | ▼ | -0.48% |
| 2025-05-08 | 6029 | アトラＧ | 94,081 | 0.91% | 139 | 142 | 136 | 139 | 805,700 | ▲ | 0.67% |
| 2025-05-09 | 6029 | アトラＧ | 131,681 | 1.28% | 137 | 140 | 136 | 138 | 465,100 | ▲ | 0.37% |
| 2025-05-12 | 6029 | アトラＧ | 121,081 | 1.17% | 138 | 142 | 138 | 140 | 263,000 | ▼ | -0.11% |
| 2025-05-13 | 6029 | アトラＧ | 99,981 | 0.97% | 140 | 161 | 137 | 150 | 4,241,500 | ▼ | -0.19% |
| 2025-05-14 | 6029 | アトラＧ | 27,081 | 0.26% | 150 | 170 | 148 | 155 | 3,537,600 | ▼ | -0.71% |
| 2024-06-07 | 6030 | アドベンチャ | 37,895 | 0.50% | 4,625 | 4,745 | 4,570 | 4,720 | 42,100 | ▲ | 0.03% |
| 2024-06-10 | 6030 | アドベンチャ | 37,195 | 0.49% | 4,700 | 4,920 | 4,675 | 4,830 | 75,900 | ▼ | -0.01% |
| 2024-06-18 | 6030 | アドベンチャ | 37,795 | 0.50% | 4,900 | 5,000 | 4,840 | 4,900 | 83,700 | ▲ | 0.01% |
| 2024-07-02 | 6030 | アドベンチャ | 45,795 | 0.60% | 4,875 | 4,875 | 4,600 | 4,760 | 74,700 | ▲ | 0.09% |
| 2024-07-03 | 6030 | アドベンチャ | 43,695 | 0.58% | 4,690 | 4,810 | 4,525 | 4,705 | 65,800 | ▼ | -0.02% |
| 2024-07-04 | 6030 | アドベンチャ | 35,395 | 0.47% | 4,730 | 4,730 | 4,480 | 4,575 | 64,600 | ▼ | -0.1% |
| 2024-07-11 | 6030 | アドベンチャ | 37,695 | 0.50% | 4,800 | 4,875 | 4,695 | 4,795 | 30,100 | ▲ | 0.03% |
| 2024-07-18 | 6030 | アドベンチャ | 35,895 | 0.47% | 4,990 | 5,120 | 4,915 | 5,070 | 63,300 | ▼ | -0.03% |
| 2024-07-19 | 6030 | アドベンチャ | 41,895 | 0.55% | 5,010 | 5,160 | 4,940 | 5,130 | 37,500 | ▲ | 0.08% |
| 2024-07-26 | 6030 | アドベンチャ | 48,495 | 0.60% | 5,010 | 5,410 | 4,985 | 5,230 | 90,000 | ▲ | 0.04% |
| 2024-07-31 | 6030 | アドベンチャ | 57,195 | 0.71% | 5,190 | 5,270 | 5,060 | 5,250 | 25,400 | ▲ | 0.1% |
| 2024-08-06 | 6030 | アドベンチャ | 54,695 | 0.68% | 4,310 | 4,760 | 4,310 | 4,690 | 47,100 | ▼ | -0.02% |
| 2024-08-07 | 6030 | アドベンチャ | 56,295 | 0.70% | 4,610 | 4,890 | 4,585 | 4,780 | 39,900 | ▲ | 0.01% |
| 2024-08-15 | 6030 | アドベンチャ | 65,195 | 0.81% | 4,120 | 4,120 | 3,605 | 3,610 | 253,400 | ▲ | 0.11% |
| 2024-08-21 | 6030 | アドベンチャ | 73,795 | 0.92% | 3,630 | 3,670 | 3,575 | 3,600 | 51,600 | ▲ | 0.1% |
| 2024-08-22 | 6030 | アドベンチャ | 86,395 | 1.08% | 3,640 | 3,640 | 3,460 | 3,500 | 106,300 | ▲ | 0.16% |
| 2024-09-03 | 6030 | アドベンチャ | 69,095 | 0.86% | 3,840 | 4,090 | 3,810 | 4,030 | 117,100 | ▼ | -0.13% |
| 2024-09-04 | 6030 | アドベンチャ | 73,795 | 0.92% | 4,070 | 4,145 | 3,930 | 3,935 | 87,000 | ▲ | 0.06% |
| 2024-09-06 | 6030 | アドベンチャ | 79,895 | 1.00% | 4,145 | 4,270 | 4,095 | 4,160 | 76,900 | ▲ | 0.07% |
| 2024-09-12 | 6030 | アドベンチャ | 76,495 | 0.95% | 3,850 | 3,965 | 3,830 | 3,900 | 32,500 | ▼ | -0.05% |
| 2024-09-19 | 6030 | アドベンチャ | 69,895 | 0.87% | 3,980 | 4,140 | 3,955 | 4,090 | 33,600 | ▼ | -0.07% |
| 2024-09-26 | 6030 | アドベンチャ | 60,495 | 0.75% | 4,060 | 4,170 | 4,015 | 4,125 | 42,800 | ▼ | -0.12% |
| 2024-10-04 | 6030 | アドベンチャ | 63,995 | 0.80% | 4,525 | 4,585 | 4,455 | 4,525 | 41,300 | ▲ | 0.05% |
| 2024-10-08 | 6030 | アドベンチャ | 61,595 | 0.77% | 4,465 | 4,550 | 4,400 | 4,405 | 25,300 | ▼ | -0.03% |
| 2024-10-15 | 6030 | アドベンチャ | 53,395 | 0.66% | 4,255 | 4,300 | 4,160 | 4,195 | 22,200 | ▼ | -0.1% |
| 2024-10-18 | 6030 | アドベンチャ | 47,795 | 0.59% | 4,010 | 4,035 | 3,895 | 3,975 | 31,700 | ▼ | -0.07% |
| 2024-11-12 | 6030 | アドベンチャ | 48,395 | 0.60% | 3,690 | 3,695 | 3,570 | 3,590 | 25,200 | ▲ | 0.01% |
| 2024-12-02 | 6030 | アドベンチャ | 47,641 | 0.59% | 3,740 | 3,850 | 3,635 | 3,850 | 16,200 | ▼ | -0.01% |
| 2024-12-03 | 6030 | アドベンチャ | 47,941 | 0.60% | 3,880 | 3,880 | 3,765 | 3,830 | 18,100 | ▲ | 0.01% |
| 2024-12-04 | 6030 | アドベンチャ | 47,041 | 0.58% | 3,780 | 3,880 | 3,760 | 3,875 | 20,900 | ▼ | -0.02% |
| 2024-12-17 | 6030 | アドベンチャ | 38,741 | 0.48% | 3,850 | 3,885 | 3,780 | 3,870 | 18,400 | ▼ | -0.09% |
| 2024-06-06 | 6031 | サイジニア | 64,300 | 0.50% | 1,023 | 1,043 | 995 | 1,007 | 204,300 | ▲ | 0.03% |
| 2024-06-07 | 6031 | サイジニア | 54,600 | 0.42% | 1,004 | 1,055 | 977 | 1,044 | 283,700 | ▼ | -0.08% |
| 2024-12-03 | 6031 | サイジニア | 164,500 | 0.63% | 435 | 461 | 426 | 428 | 732,600 | ▲ | 0.23% |
| 2024-12-04 | 6031 | サイジニア | 207,500 | 0.80% | 434 | 454 | 432 | 441 | 518,300 | ▲ | 0.17% |
| 2024-12-05 | 6031 | サイジニア | 232,000 | 0.90% | 449 | 457 | 439 | 444 | 273,500 | ▲ | 0.09% |
| 2024-12-06 | 6031 | サイジニア | 269,700 | 1.04% | 444 | 445 | 408 | 409 | 394,500 | ▲ | 0.14% |
| 2024-12-10 | 6031 | サイジニア | 289,800 | 1.12% | 411 | 441 | 404 | 430 | 289,900 | ▲ | 0.08% |
| 2024-12-12 | 6031 | サイジニア | 321,000 | 1.24% | 448 | 453 | 435 | 448 | 192,800 | ▲ | 0.11% |
| 2024-12-13 | 6031 | サイジニア | 353,400 | 1.37% | 455 | 478 | 455 | 468 | 411,300 | ▲ | 0.13% |
| 2024-12-16 | 6031 | サイジニア | 423,200 | 1.64% | 476 | 503 | 476 | 497 | 558,500 | ▲ | 0.26% |
| 2024-12-18 | 6031 | サイジニア | 443,600 | 1.72% | 466 | 503 | 462 | 480 | 322,200 | ▲ | 0.08% |
| 2024-12-26 | 6031 | サイジニア | 425,500 | 1.65% | 438 | 444 | 431 | 433 | 170,100 | ▼ | -0.07% |
| 2024-12-30 | 6031 | サイジニア | 438,600 | 1.70% | 443 | 456 | 434 | 438 | 135,700 | ▲ | 0.05% |
| 2025-01-09 | 6031 | サイジニア | 430,600 | 1.67% | 424 | 424 | 413 | 420 | 100,500 | ▼ | -0.03% |
| 2025-01-16 | 6031 | サイジニア | 409,000 | 1.58% | 412 | 414 | 400 | 403 | 99,500 | ▼ | -0.08% |
| 2025-01-24 | 6031 | サイジニア | 358,100 | 1.38% | 404 | 420 | 401 | 416 | 233,800 | ▼ | -0.2% |
| 2025-01-29 | 6031 | サイジニア | 366,000 | 1.42% | 452 | 452 | 443 | 446 | 96,200 | ▲ | 0.04% |
| 2025-02-04 | 6031 | サイジニア | 388,800 | 1.50% | 442 | 455 | 438 | 454 | 142,200 | ▲ | 0.08% |
| 2025-02-04 | 6031 | サイジニア | 388,800 | 1.50% | 442 | 455 | 438 | 454 | 142,200 | ▲ | 0.08% |
| 2025-02-05 | 6031 | サイジニア | 418,900 | 1.62% | 414 | 427 | 399 | 422 | 474,300 | ▲ | 0.12% |
| 2025-02-05 | 6031 | サイジニア | 418,900 | 1.62% | 414 | 427 | 399 | 422 | 474,300 | ▲ | 0.12% |
| 2025-02-06 | 6031 | サイジニア | 410,900 | 1.59% | 420 | 430 | 415 | 429 | 152,300 | ▼ | -0.03% |
| 2025-02-06 | 6031 | サイジニア | 410,900 | 1.59% | 420 | 430 | 415 | 429 | 152,300 | ▼ | -0.03% |
| 2025-02-13 | 6031 | サイジニア | 384,300 | 1.49% | 427 | 429 | 420 | 425 | 97,700 | ▼ | -0.1% |
| 2025-02-13 | 6031 | サイジニア | 384,300 | 1.49% | 427 | 429 | 420 | 425 | 97,700 | ▼ | -0.1% |
| 2025-02-14 | 6031 | サイジニア | 397,000 | 1.54% | 426 | 430 | 411 | 412 | 89,200 | ▲ | 0.05% |
| 2025-02-19 | 6031 | サイジニア | 425,500 | 1.65% | 434 | 441 | 431 | 435 | 132,600 | ▲ | 0.1% |
| 2025-02-21 | 6031 | サイジニア | 438,300 | 1.70% | 420 | 423 | 415 | 419 | 128,100 | ▲ | 0.05% |
| 2025-02-27 | 6031 | サイジニア | 464,200 | 1.80% | 375 | 380 | 360 | 367 | 348,900 | ▲ | 0.1% |
| 2025-02-28 | 6031 | サイジニア | 430,200 | 1.66% | 359 | 371 | 342 | 347 | 477,600 | ▼ | -0.14% |
| 2025-03-03 | 6031 | サイジニア | 403,100 | 1.56% | 351 | 360 | 330 | 333 | 390,500 | ▼ | -0.09% |
| 2025-03-04 | 6031 | サイジニア | 303,700 | 1.17% | 338 | 338 | 301 | 328 | 961,600 | ▼ | -0.39% |
| 2025-03-06 | 6031 | サイジニア | 253,800 | 0.98% | 320 | 324 | 311 | 314 | 272,000 | ▼ | -0.18% |
| 2025-03-10 | 6031 | サイジニア | 225,300 | 0.87% | 319 | 331 | 317 | 330 | 231,500 | ▼ | -0.1% |
| 2025-03-12 | 6031 | サイジニア | 205,700 | 0.79% | 317 | 319 | 312 | 314 | 147,200 | ▼ | -0.07% |
| 2025-03-13 | 6031 | サイジニア | 179,700 | 0.69% | 316 | 317 | 294 | 310 | 453,800 | ▼ | -0.1% |
| 2025-03-14 | 6031 | サイジニア | 152,100 | 0.59% | 304 | 315 | 304 | 314 | 248,100 | ▼ | -0.09% |
| 2025-03-21 | 6031 | サイジニア | 122,700 | 0.47% | 310 | 312 | 295 | 297 | 388,900 | ▼ | -0.12% |
| 2025-05-27 | 6031 | サイジニア | 137,000 | 0.53% | 355 | 365 | 349 | 351 | 681,800 | ▲ | 0.13% |
| 2024-03-06 | 6035 | ＩＲジャパン | 346,472 | 1.94% | 1,348 | 1,409 | 1,331 | 1,394 | 219,400 | ▼ | -0.14% |
| 2024-03-11 | 6035 | ＩＲジャパン | 327,072 | 1.83% | 1,370 | 1,395 | 1,336 | 1,354 | 149,300 | ▼ | -0.1% |
| 2024-03-12 | 6035 | ＩＲジャパン | 315,372 | 1.76% | 1,368 | 1,393 | 1,327 | 1,386 | 167,200 | ▼ | -0.07% |
| 2024-03-13 | 6035 | ＩＲジャパン | 298,172 | 1.67% | 1,410 | 1,437 | 1,383 | 1,388 | 156,700 | ▼ | -0.09% |
| 2024-03-21 | 6035 | ＩＲジャパン | 279,772 | 1.56% | 1,390 | 1,399 | 1,369 | 1,382 | 102,900 | ▼ | -0.1% |
| 2024-03-26 | 6035 | ＩＲジャパン | 261,472 | 1.46% | 1,336 | 1,392 | 1,332 | 1,354 | 285,600 | ▼ | -0.1% |
| 2024-03-29 | 6035 | ＩＲジャパン | 248,472 | 1.39% | 1,315 | 1,343 | 1,312 | 1,333 | 71,600 | ▼ | -0.07% |
| 2024-04-01 | 6035 | ＩＲジャパン | 260,172 | 1.45% | 1,333 | 1,334 | 1,281 | 1,281 | 205,500 | ▲ | 0.06% |
| 2024-04-03 | 6035 | ＩＲジャパン | 248,972 | 1.39% | 1,186 | 1,214 | 1,171 | 1,194 | 234,100 | ▼ | -0.06% |
| 2024-04-12 | 6035 | ＩＲジャパン | 231,572 | 1.29% | 1,155 | 1,167 | 1,130 | 1,136 | 117,300 | ▼ | -0.09% |
| 2024-04-18 | 6035 | ＩＲジャパン | 212,672 | 1.19% | 1,157 | 1,182 | 1,157 | 1,167 | 73,800 | ▼ | -0.1% |
| 2024-04-19 | 6035 | ＩＲジャパン | 216,272 | 1.21% | 1,166 | 1,178 | 1,136 | 1,145 | 110,300 | ▲ | 0.02% |
| 2024-05-14 | 6035 | ＩＲジャパン | 241,472 | 1.35% | 1,219 | 1,230 | 1,212 | 1,221 | 68,700 | ▲ | 0.14% |
| 2024-05-15 | 6035 | ＩＲジャパン | 221,672 | 1.24% | 1,221 | 1,254 | 1,203 | 1,213 | 113,300 | ▼ | -0.11% |
| 2024-05-16 | 6035 | ＩＲジャパン | 234,272 | 1.31% | 1,212 | 1,229 | 1,178 | 1,182 | 64,000 | ▲ | 0.07% |
| 2024-05-17 | 6035 | ＩＲジャパン | 226,572 | 1.27% | 1,182 | 1,229 | 1,182 | 1,220 | 49,400 | ▼ | -0.04% |
| 2024-05-20 | 6035 | ＩＲジャパン | 232,372 | 1.30% | 1,217 | 1,249 | 1,216 | 1,231 | 58,400 | ▲ | 0.03% |
| 2024-05-21 | 6035 | ＩＲジャパン | 226,372 | 1.26% | 1,239 | 1,253 | 1,222 | 1,222 | 33,700 | ▼ | -0.04% |
| 2024-06-07 | 6035 | ＩＲジャパン | 213,972 | 1.19% | 1,211 | 1,234 | 1,205 | 1,221 | 25,100 | ▼ | -0.07% |
| 2024-06-12 | 6035 | ＩＲジャパン | 217,172 | 1.21% | 1,243 | 1,247 | 1,214 | 1,230 | 35,700 | ▲ | 0.02% |
| 2024-07-10 | 6035 | ＩＲジャパン | 236,772 | 1.32% | 1,222 | 1,222 | 1,158 | 1,170 | 90,300 | ▲ | 0.11% |
| 2024-07-12 | 6035 | ＩＲジャパン | 228,472 | 1.28% | 1,219 | 1,245 | 1,210 | 1,215 | 112,700 | ▼ | -0.04% |
| 2024-07-17 | 6035 | ＩＲジャパン | 234,172 | 1.31% | 1,203 | 1,215 | 1,171 | 1,174 | 128,500 | ▲ | 0.03% |
| 2024-08-09 | 6035 | ＩＲジャパン | 229,772 | 1.28% | 863 | 877 | 842 | 864 | 96,700 | ▼ | -0.03% |
| 2024-08-13 | 6035 | ＩＲジャパン | 212,272 | 1.18% | 879 | 900 | 871 | 897 | 119,100 | ▼ | -0.1% |
| 2024-08-14 | 6035 | ＩＲジャパン | 222,172 | 1.24% | 897 | 904 | 872 | 899 | 109,600 | ▲ | 0.06% |
| 2024-09-11 | 6035 | ＩＲジャパン | 212,772 | 1.19% | 929 | 929 | 890 | 904 | 35,500 | ▼ | -0.05% |
| 2024-10-31 | 6035 | ＩＲジャパン | 194,072 | 1.08% | 840 | 857 | 837 | 846 | 65,200 | ▼ | -0.1% |
| 2024-11-19 | 6035 | ＩＲジャパン | 176,072 | 0.98% | 812 | 822 | 809 | 821 | 60,300 | ▼ | -0.1% |
| 2024-12-03 | 6035 | ＩＲジャパン | 158,072 | 0.88% | 799 | 799 | 785 | 791 | 98,100 | ▼ | -0.09% |
| 2024-12-16 | 6035 | ＩＲジャパン | 140,572 | 0.78% | 750 | 750 | 735 | 741 | 74,200 | ▼ | -0.09% |
| 2024-12-23 | 6035 | ＩＲジャパン | 143,472 | 0.80% | 719 | 727 | 712 | 714 | 106,400 | ▲ | 0.02% |
| 2024-12-30 | 6035 | ＩＲジャパン | 136,172 | 0.76% | 727 | 748 | 727 | 743 | 55,100 | ▼ | -0.04% |
| 2025-01-06 | 6035 | ＩＲジャパン | 144,272 | 0.80% | 740 | 745 | 714 | 714 | 90,000 | ▲ | 0.04% |
| 2025-01-07 | 6035 | ＩＲジャパン | 121,172 | 0.67% | 723 | 731 | 707 | 730 | 104,000 | ▼ | -0.13% |
| 2025-01-10 | 6035 | ＩＲジャパン | 125,472 | 0.70% | 720 | 720 | 715 | 715 | 31,200 | ▲ | 0.02% |
| 2025-01-22 | 6035 | ＩＲジャパン | 124,872 | 0.69% | 739 | 739 | 722 | 727 | 17,800 | ▼ | -0.01% |
| 2025-02-03 | 6035 | ＩＲジャパン | 127,472 | 0.71% | 751 | 752 | 740 | 740 | 31,900 | ▲ | 0.02% |
| 2025-02-03 | 6035 | ＩＲジャパン | 127,472 | 0.71% | 751 | 752 | 740 | 740 | 31,900 | ▲ | 0.02% |
| 2025-02-05 | 6035 | ＩＲジャパン | 109,472 | 0.61% | 725 | 728 | 706 | 719 | 85,300 | ▼ | -0.09% |
| 2025-02-05 | 6035 | ＩＲジャパン | 109,472 | 0.61% | 725 | 728 | 706 | 719 | 85,300 | ▼ | -0.09% |
| 2025-02-14 | 6035 | ＩＲジャパン | 106,572 | 0.59% | 760 | 763 | 748 | 756 | 22,100 | ▼ | -0.02% |
| 2025-04-03 | 6035 | ＩＲジャパン | 107,472 | 0.60% | 677 | 694 | 672 | 687 | 67,400 | ▲ | 0.01% |
| 2025-04-07 | 6035 | ＩＲジャパン | 101,672 | 0.56% | 590 | 592 | 557 | 557 | 172,600 | ▼ | -0.03% |
| 2025-05-12 | 6035 | ＩＲジャパン | 88,972 | 0.49% | 720 | 758 | 720 | 753 | 106,600 | ▼ | -0.07% |
| 2025-05-19 | 6035 | ＩＲジャパン | 90,772 | 0.50% | 799 | 863 | 776 | 857 | 219,800 | ▲ | 0.01% |
| 2025-05-26 | 6035 | ＩＲジャパン | 110,972 | 0.62% | 715 | 723 | 638 | 654 | 1,352,500 | ▲ | 0.12% |
| 2025-05-27 | 6035 | ＩＲジャパン | 96,272 | 0.53% | 644 | 652 | 642 | 648 | 319,600 | ▼ | -0.08% |
| 2025-05-28 | 6035 | ＩＲジャパン | 86,172 | 0.48% | 650 | 670 | 643 | 668 | 567,400 | ▼ | -0.05% |
| 2024-03-06 | 6036 | ＫｅｅＰｅｒ | 148,585 | 0.52% | 5,090 | 5,260 | 5,020 | 5,170 | 373,000 | ▲ | 0.03% |
| 2024-03-11 | 6036 | ＫｅｅＰｅｒ | 183,085 | 0.64% | 5,230 | 5,250 | 5,010 | 5,080 | 303,000 | ▲ | 0.12% |
| 2024-03-13 | 6036 | ＫｅｅＰｅｒ | 199,885 | 0.70% | 5,170 | 5,220 | 5,110 | 5,200 | 111,300 | ▲ | 0.05% |
| 2024-03-14 | 6036 | ＫｅｅＰｅｒ | 145,985 | 0.51% | 5,190 | 5,190 | 5,070 | 5,160 | 172,000 | ▼ | -0.18% |
| 2024-03-25 | 6036 | ＫｅｅＰｅｒ | 141,085 | 0.49% | 5,070 | 5,080 | 5,010 | 5,020 | 117,000 | ▼ | -0.02% |
| 2024-03-26 | 6036 | ＫｅｅＰｅｒ | 148,985 | 0.52% | 4,980 | 5,010 | 4,850 | 4,915 | 245,800 | ▲ | 0.03% |
| 2024-03-29 | 6036 | ＫｅｅＰｅｒ | 195,885 | 0.69% | 4,950 | 5,010 | 4,915 | 4,975 | 161,800 | ▲ | 0.16% |
| 2024-04-01 | 6036 | ＫｅｅＰｅｒ | 208,485 | 0.73% | 5,010 | 5,050 | 4,780 | 4,780 | 273,000 | ▲ | 0.04% |
| 2024-04-02 | 6036 | ＫｅｅＰｅｒ | 197,085 | 0.69% | 4,805 | 4,865 | 4,695 | 4,770 | 332,400 | ▼ | -0.04% |
| 2024-04-03 | 6036 | ＫｅｅＰｅｒ | 212,685 | 0.75% | 4,680 | 4,810 | 4,670 | 4,745 | 163,000 | ▲ | 0.06% |
| 2024-04-05 | 6036 | ＫｅｅＰｅｒ | 183,385 | 0.64% | 4,425 | 4,495 | 4,400 | 4,440 | 259,700 | ▼ | -0.1% |
| 2024-04-09 | 6036 | ＫｅｅＰｅｒ | 169,586 | 0.59% | 4,450 | 4,460 | 4,330 | 4,355 | 279,400 | ▼ | -0.05% |
| 2024-04-19 | 6036 | ＫｅｅＰｅｒ | 189,586 | 0.67% | 4,355 | 4,355 | 4,230 | 4,245 | 261,400 | ▲ | 0.08% |
| 2024-04-23 | 6036 | ＫｅｅＰｅｒ | 202,086 | 0.71% | 4,480 | 4,545 | 4,455 | 4,510 | 230,100 | ▲ | 0.03% |
| 2024-05-09 | 6036 | ＫｅｅＰｅｒ | 159,824 | 0.56% | 3,975 | 4,090 | 3,950 | 4,025 | 181,000 | ▼ | -0.14% |
| 2024-05-14 | 6036 | ＫｅｅＰｅｒ | 116,848 | 0.41% | 4,215 | 4,280 | 4,170 | 4,245 | 263,000 | ▼ | -0.15% |
| 2024-05-15 | 6036 | ＫｅｅＰｅｒ | 175,448 | 0.62% | 4,250 | 4,265 | 4,030 | 4,035 | 255,400 | ▲ | 0.21% |
| 2024-05-17 | 6036 | ＫｅｅＰｅｒ | 153,248 | 0.54% | 3,895 | 3,940 | 3,825 | 3,880 | 202,500 | ▼ | -0.07% |
| 2024-05-20 | 6036 | ＫｅｅＰｅｒ | 199,848 | 0.70% | 3,850 | 4,040 | 3,840 | 3,985 | 261,500 | ▲ | 0.15% |
| 2024-05-28 | 6036 | ＫｅｅＰｅｒ | 226,848 | 0.80% | 3,845 | 3,870 | 3,800 | 3,815 | 126,200 | ▲ | 0.1% |
| 2024-05-31 | 6036 | ＫｅｅＰｅｒ | 262,308 | 0.92% | 3,630 | 3,790 | 3,630 | 3,790 | 189,300 | ▲ | 0.12% |
| 2024-06-05 | 6036 | ＫｅｅＰｅｒ | 308,508 | 1.09% | 3,985 | 4,125 | 3,955 | 4,000 | 355,300 | ▲ | 0.17% |
| 2024-06-06 | 6036 | ＫｅｅＰｅｒ | 318,008 | 1.12% | 4,010 | 4,060 | 3,895 | 3,935 | 221,700 | ▲ | 0.03% |
| 2024-06-14 | 6036 | ＫｅｅＰｅｒ | 301,408 | 1.06% | 3,905 | 4,030 | 3,905 | 4,030 | 122,000 | ▼ | -0.06% |
| 2024-06-19 | 6036 | ＫｅｅＰｅｒ | 279,708 | 0.98% | 4,170 | 4,375 | 4,155 | 4,225 | 308,900 | ▼ | -0.08% |
| 2024-06-27 | 6036 | ＫｅｅＰｅｒ | 299,008 | 1.05% | 4,100 | 4,195 | 4,010 | 4,035 | 203,200 | ▲ | 0.07% |
| 2024-07-01 | 6036 | ＫｅｅＰｅｒ | 360,508 | 1.27% | 4,170 | 4,190 | 4,000 | 4,070 | 207,200 | ▲ | 0.21% |
| 2024-07-02 | 6036 | ＫｅｅＰｅｒ | 414,408 | 1.46% | 3,905 | 3,935 | 3,750 | 3,750 | 700,100 | ▲ | 0.18% |
| 2024-07-03 | 6036 | ＫｅｅＰｅｒ | 498,408 | 1.76% | 3,715 | 3,800 | 3,685 | 3,750 | 402,600 | ▲ | 0.3% |
| 2024-07-04 | 6036 | ＫｅｅＰｅｒ | 519,108 | 1.83% | 3,785 | 3,795 | 3,715 | 3,760 | 156,100 | ▲ | 0.07% |
| 2024-07-05 | 6036 | ＫｅｅＰｅｒ | 474,408 | 1.67% | 3,750 | 3,775 | 3,685 | 3,755 | 228,400 | ▼ | -0.16% |
| 2024-07-05 | 6036 | ＫｅｅＰｅｒ | 474,408 | 1.67% | 3,750 | 3,775 | 3,685 | 3,755 | 228,400 | ▼ | -0.16% |
| 2024-07-09 | 6036 | ＫｅｅＰｅｒ | 452,408 | 1.59% | 3,685 | 3,810 | 3,665 | 3,800 | 196,500 | ▼ | -0.07% |
| 2024-07-12 | 6036 | ＫｅｅＰｅｒ | 418,408 | 1.47% | 3,780 | 3,965 | 3,770 | 3,930 | 165,200 | ▼ | -0.12% |
| 2024-07-16 | 6036 | ＫｅｅＰｅｒ | 363,908 | 1.28% | 3,930 | 4,015 | 3,925 | 3,965 | 144,800 | ▼ | -0.18% |
| 2024-07-31 | 6036 | ＫｅｅＰｅｒ | 330,308 | 1.16% | 3,520 | 3,630 | 3,515 | 3,630 | 141,800 | ▼ | -0.12% |
| 2024-08-02 | 6036 | ＫｅｅＰｅｒ | 296,908 | 1.04% | 3,285 | 3,420 | 3,250 | 3,300 | 345,900 | ▼ | -0.11% |
| 2024-08-05 | 6036 | ＫｅｅＰｅｒ | 270,008 | 0.95% | 3,165 | 3,255 | 2,847 | 2,877 | 483,900 | ▼ | -0.09% |
| 2024-08-06 | 6036 | ＫｅｅＰｅｒ | 244,008 | 0.86% | 3,100 | 3,380 | 3,080 | 3,290 | 555,800 | ▼ | -0.08% |
| 2024-08-08 | 6036 | ＫｅｅＰｅｒ | 220,308 | 0.77% | 3,225 | 3,395 | 3,220 | 3,310 | 266,800 | ▼ | -0.08% |
| 2024-08-14 | 6036 | ＫｅｅＰｅｒ | 194,508 | 0.68% | 3,550 | 3,590 | 3,460 | 3,555 | 299,100 | ▼ | -0.08% |
| 2024-08-21 | 6036 | ＫｅｅＰｅｒ | 203,193 | 0.71% | 3,655 | 3,725 | 3,640 | 3,660 | 110,400 | ▲ | 0.02% |
| 2024-08-30 | 6036 | ＫｅｅＰｅｒ | 292,508 | 1.03% | 3,970 | 4,055 | 3,955 | 4,055 | 200,000 | ▲ | 0.07% |
| 2024-09-02 | 6036 | ＫｅｅＰｅｒ | 325,808 | 1.15% | 4,090 | 4,210 | 4,060 | 4,120 | 383,300 | ▲ | 0.11% |
| 2024-09-03 | 6036 | ＫｅｅＰｅｒ | 279,608 | 0.98% | 4,170 | 4,250 | 4,135 | 4,140 | 227,000 | ▼ | -0.16% |
| 2024-09-05 | 6036 | ＫｅｅＰｅｒ | 283,505 | 1.00% | 3,870 | 4,090 | 3,850 | 4,030 | 275,200 | ▲ | 0.02% |
| 2024-09-17 | 6036 | ＫｅｅＰｅｒ | 312,411 | 1.10% | 4,240 | 4,365 | 4,210 | 4,265 | 242,300 | ▲ | 0.1% |
| 2024-09-19 | 6036 | ＫｅｅＰｅｒ | 345,713 | 1.22% | 4,465 | 4,470 | 4,345 | 4,365 | 213,900 | ▲ | 0.11% |
| 2024-09-24 | 6036 | ＫｅｅＰｅｒ | 314,112 | 1.11% | 4,390 | 4,400 | 4,310 | 4,365 | 142,300 | ▼ | -0.1% |
| 2024-09-25 | 6036 | ＫｅｅＰｅｒ | 297,712 | 1.05% | 4,380 | 4,410 | 4,350 | 4,400 | 127,700 | ▼ | -0.06% |
| 2024-09-30 | 6036 | ＫｅｅＰｅｒ | 278,614 | 0.98% | 4,370 | 4,445 | 4,235 | 4,285 | 199,800 | ▼ | -0.07% |
| 2024-10-03 | 6036 | ＫｅｅＰｅｒ | 247,617 | 0.87% | 4,210 | 4,240 | 4,110 | 4,140 | 168,200 | ▼ | -0.1% |
| 2024-10-15 | 6036 | ＫｅｅＰｅｒ | 222,413 | 0.78% | 4,315 | 4,320 | 4,245 | 4,310 | 106,100 | ▼ | -0.08% |
| 2024-10-18 | 6036 | ＫｅｅＰｅｒ | 229,613 | 0.81% | 4,230 | 4,320 | 4,210 | 4,220 | 107,900 | ▲ | 0.03% |
| 2024-10-21 | 6036 | ＫｅｅＰｅｒ | 216,414 | 0.76% | 4,200 | 4,235 | 4,165 | 4,190 | 68,700 | ▼ | -0.05% |
| 2024-11-01 | 6036 | ＫｅｅＰｅｒ | 195,814 | 0.69% | 4,170 | 4,205 | 4,035 | 4,035 | 131,200 | ▼ | -0.07% |
| 2024-11-06 | 6036 | ＫｅｅＰｅｒ | 146,014 | 0.51% | 3,955 | 4,035 | 3,900 | 3,905 | 202,500 | ▼ | -0.17% |
| 2024-11-07 | 6036 | ＫｅｅＰｅｒ | 130,114 | 0.46% | 3,655 | 3,795 | 3,655 | 3,770 | 503,000 | ▼ | -0.04% |
| 2024-11-22 | 6036 | ＫｅｅＰｅｒ | 165,914 | 0.58% | 4,380 | 4,385 | 4,265 | 4,345 | 166,100 | ▲ | 0.12% |
| 2024-11-25 | 6036 | ＫｅｅＰｅｒ | 172,314 | 0.60% | 4,345 | 4,370 | 4,250 | 4,370 | 157,800 | ▲ | 0.02% |
| 2024-11-26 | 6036 | ＫｅｅＰｅｒ | 168,771 | 0.59% | 4,370 | 4,375 | 4,295 | 4,315 | 108,300 | ▼ | -0.01% |
| 2024-11-28 | 6036 | ＫｅｅＰｅｒ | 175,471 | 0.62% | 4,295 | 4,340 | 4,220 | 4,235 | 99,100 | ▲ | 0.03% |
| 2024-12-03 | 6036 | ＫｅｅＰｅｒ | 169,380 | 0.59% | 4,220 | 4,320 | 4,140 | 4,185 | 163,900 | ▼ | -0.03% |
| 2024-12-05 | 6036 | ＫｅｅＰｅｒ | 104,980 | 0.37% | 4,335 | 4,645 | 4,335 | 4,560 | 757,700 | ▼ | -0.21% |
| 2024-12-23 | 6036 | ＫｅｅＰｅｒ | 146,180 | 0.51% | 4,670 | 4,760 | 4,660 | 4,715 | 84,800 | ▲ | 0.1% |
| 2025-01-06 | 6036 | ＫｅｅＰｅｒ | 172,880 | 0.61% | 4,705 | 4,760 | 4,610 | 4,625 | 158,600 | ▲ | 0.09% |
| 2025-01-07 | 6036 | ＫｅｅＰｅｒ | 160,080 | 0.56% | 4,755 | 4,965 | 4,735 | 4,925 | 288,800 | ▼ | -0.04% |
| 2025-01-08 | 6036 | ＫｅｅＰｅｒ | 171,980 | 0.60% | 4,875 | 4,875 | 4,710 | 4,755 | 187,600 | ▲ | 0.03% |
| 2025-01-10 | 6036 | ＫｅｅＰｅｒ | 160,180 | 0.56% | 4,515 | 4,515 | 4,425 | 4,425 | 146,100 | ▼ | -0.03% |
| 2025-01-14 | 6036 | ＫｅｅＰｅｒ | 140,480 | 0.49% | 4,370 | 4,445 | 4,320 | 4,385 | 182,400 | ▼ | -0.07% |
| 2025-01-22 | 6036 | ＫｅｅＰｅｒ | 171,380 | 0.60% | 4,575 | 4,590 | 4,510 | 4,530 | 66,800 | ▲ | 0.1% |
| 2025-02-03 | 6036 | ＫｅｅＰｅｒ | 202,536 | 0.71% | 4,420 | 4,440 | 4,305 | 4,380 | 154,600 | ▲ | 0.1% |
| 2025-02-03 | 6036 | ＫｅｅＰｅｒ | 202,536 | 0.71% | 4,420 | 4,440 | 4,305 | 4,380 | 154,600 | ▲ | 0.1% |
| 2025-02-10 | 6036 | ＫｅｅＰｅｒ | 240,336 | 0.84% | 4,490 | 4,610 | 4,475 | 4,540 | 241,300 | ▲ | 0.13% |
| 2025-02-10 | 6036 | ＫｅｅＰｅｒ | 240,336 | 0.84% | 4,490 | 4,610 | 4,475 | 4,540 | 241,300 | ▲ | 0.13% |
| 2025-02-12 | 6036 | ＫｅｅＰｅｒ | 276,836 | 0.97% | 4,260 | 4,400 | 4,080 | 4,100 | 529,300 | ▲ | 0.13% |
| 2025-02-12 | 6036 | ＫｅｅＰｅｒ | 276,836 | 0.97% | 4,260 | 4,400 | 4,080 | 4,100 | 529,300 | ▲ | 0.13% |
| 2025-02-13 | 6036 | ＫｅｅＰｅｒ | 314,836 | 1.11% | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 | ▲ | 0.14% |
| 2025-02-13 | 6036 | ＫｅｅＰｅｒ | 314,836 | 1.11% | 4,150 | 4,220 | 4,120 | 4,200 | 217,600 | ▲ | 0.14% |
| 2025-02-19 | 6036 | ＫｅｅＰｅｒ | 340,036 | 1.20% | 4,000 | 4,060 | 3,965 | 4,005 | 121,900 | ▲ | 0.08% |
| 2025-02-20 | 6036 | ＫｅｅＰｅｒ | 338,736 | 1.19% | 4,005 | 4,030 | 3,920 | 3,935 | 102,000 | ▼ | -0.01% |
| 2025-02-27 | 6036 | ＫｅｅＰｅｒ | 343,936 | 1.21% | 3,915 | 4,015 | 3,900 | 3,930 | 159,100 | ▲ | 0.02% |
| 2025-03-03 | 6036 | ＫｅｅＰｅｒ | 374,809 | 1.32% | 3,970 | 4,015 | 3,745 | 3,745 | 241,700 | ▲ | 0.11% |
| 2025-03-06 | 6036 | ＫｅｅＰｅｒ | 354,509 | 1.25% | 3,760 | 3,780 | 3,700 | 3,770 | 188,100 | ▼ | -0.07% |
| 2025-03-10 | 6036 | ＫｅｅＰｅｒ | 322,809 | 1.14% | 4,000 | 4,200 | 4,000 | 4,130 | 277,500 | ▼ | -0.11% |
| 2025-03-13 | 6036 | ＫｅｅＰｅｒ | 310,609 | 1.09% | 3,960 | 3,970 | 3,895 | 3,930 | 118,100 | ▼ | -0.04% |
| 2025-03-18 | 6036 | ＫｅｅＰｅｒ | 312,009 | 1.10% | 3,940 | 4,100 | 3,940 | 4,040 | 91,100 | ▲ | 0.01% |
| 2025-03-31 | 6036 | ＫｅｅＰｅｒ | 310,809 | 1.09% | 3,975 | 3,975 | 3,775 | 3,775 | 174,000 | ▼ | -0.01% |
| 2025-04-01 | 6036 | ＫｅｅＰｅｒ | 311,309 | 1.10% | 3,805 | 3,860 | 3,795 | 3,830 | 81,600 | ▲ | 0.01% |
| 2025-04-02 | 6036 | ＫｅｅＰｅｒ | 303,209 | 1.07% | 3,900 | 3,900 | 3,770 | 3,800 | 101,300 | ▼ | -0.03% |
| 2025-04-07 | 6036 | ＫｅｅＰｅｒ | 277,009 | 0.97% | 3,425 | 3,490 | 3,335 | 3,335 | 272,800 | ▼ | -0.1% |
| 2025-04-25 | 6036 | ＫｅｅＰｅｒ | 253,509 | 0.89% | 4,145 | 4,220 | 4,145 | 4,185 | 52,400 | ▼ | -0.07% |
| 2024-03-13 | 6048 | デザインワン | 103,255 | 0.68% | 135 | 135 | 131 | 133 | 83,500 | ▼ | -0.09% |
| 2024-03-18 | 6048 | デザインワン | 109,255 | 0.71% | 133 | 137 | 133 | 135 | 80,100 | ▲ | 0.02% |
| 2024-03-25 | 6048 | デザインワン | 102,555 | 0.67% | 137 | 140 | 137 | 139 | 92,800 | ▼ | -0.03% |
| 2024-05-21 | 6048 | デザインワン | 90,255 | 0.59% | 135 | 140 | 135 | 138 | 43,300 | ▼ | -0.08% |
| 2024-06-11 | 6048 | デザインワン | 70,955 | 0.46% | 147 | 148 | 144 | 147 | 73,700 | ▼ | -0.12% |
| 2024-09-05 | 6050 | イーガーディ | 59,876 | 0.50% | 1,895 | 1,908 | 1,861 | 1,880 | 52,500 | ▲ | 0.09% |
| 2024-09-11 | 6050 | イーガーディ | 73,176 | 0.61% | 1,856 | 1,860 | 1,794 | 1,806 | 57,600 | ▲ | 0.1% |
| 2024-09-24 | 6050 | イーガーディ | 68,876 | 0.57% | 1,795 | 1,805 | 1,776 | 1,794 | 191,600 | ▼ | -0.04% |
| 2024-09-26 | 6050 | イーガーディ | 58,776 | 0.49% | 1,755 | 1,771 | 1,743 | 1,767 | 192,100 | ▼ | -0.07% |
| 2024-10-02 | 6050 | イーガーディ | 59,776 | 0.50% | 1,767 | 1,814 | 1,765 | 1,793 | 81,800 | ▲ | 0.01% |
| 2024-10-07 | 6050 | イーガーディ | 59,076 | 0.49% | 1,812 | 1,819 | 1,783 | 1,809 | 35,300 | ▼ | -0.01% |
| 2025-02-18 | 6050 | イーガーディ | 67,656 | 0.56% | 2,056 | 2,056 | 1,980 | 1,993 | 52,300 | ▲ | 0.23% |
| 2025-02-20 | 6050 | イーガーディ | 57,956 | 0.48% | 1,959 | 1,993 | 1,935 | 1,935 | 25,700 | ▼ | -0.08% |
| 2025-02-21 | 6050 | イーガーディ | 61,456 | 0.51% | 1,934 | 2,167 | 1,905 | 2,137 | 195,300 | ▲ | 0.03% |
| 2025-02-27 | 6050 | イーガーディ | 73,756 | 0.61% | 2,154 | 2,155 | 2,116 | 2,144 | 32,100 | ▲ | 0.09% |
| 2025-03-06 | 6050 | イーガーディ | 85,056 | 0.71% | 2,112 | 2,140 | 2,087 | 2,120 | 22,800 | ▲ | 0.09% |
| 2025-03-07 | 6050 | イーガーディ | 82,056 | 0.68% | 2,101 | 2,175 | 2,086 | 2,125 | 32,200 | ▼ | -0.02% |
| 2025-03-12 | 6050 | イーガーディ | 105,756 | 0.88% | 2,135 | 2,135 | 2,087 | 2,091 | 22,500 | ▲ | 0.19% |
| 2025-03-13 | 6050 | イーガーディ | 111,856 | 0.93% | 2,089 | 2,102 | 2,056 | 2,087 | 81,700 | ▲ | 0.05% |
| 2025-03-19 | 6050 | イーガーディ | 120,556 | 1.01% | 2,136 | 2,149 | 2,111 | 2,139 | 22,200 | ▲ | 0.07% |
| 2025-03-24 | 6050 | イーガーディ | 135,256 | 1.13% | 2,137 | 2,158 | 2,084 | 2,090 | 27,500 | ▲ | 0.11% |
| 2025-04-01 | 6050 | イーガーディ | 146,356 | 1.22% | 2,000 | 2,011 | 1,948 | 1,948 | 28,100 | ▲ | 0.09% |
| 2025-04-02 | 6050 | イーガーディ | 131,956 | 1.10% | 1,960 | 2,067 | 1,948 | 2,063 | 56,600 | ▼ | -0.11% |
| 2025-04-03 | 6050 | イーガーディ | 126,456 | 1.05% | 1,985 | 2,039 | 1,982 | 2,013 | 37,500 | ▼ | -0.05% |
| 2025-04-04 | 6050 | イーガーディ | 144,256 | 1.20% | 1,949 | 1,955 | 1,865 | 1,884 | 94,100 | ▲ | 0.14% |
| 2025-04-07 | 6050 | イーガーディ | 135,856 | 1.13% | 1,784 | 1,825 | 1,718 | 1,775 | 87,100 | ▼ | -0.07% |
| 2025-04-09 | 6050 | イーガーディ | 146,413 | 1.22% | 1,824 | 1,847 | 1,795 | 1,831 | 45,700 | ▲ | 0.09% |
| 2025-04-14 | 6050 | イーガーディ | 156,713 | 1.31% | 1,994 | 2,020 | 1,983 | 2,005 | 27,300 | ▲ | 0.09% |
| 2025-04-15 | 6050 | イーガーディ | 167,413 | 1.40% | 2,015 | 2,015 | 1,993 | 1,996 | 21,800 | ▲ | 0.08% |
| 2025-04-18 | 6050 | イーガーディ | 180,113 | 1.50% | 2,038 | 2,100 | 2,020 | 2,100 | 26,700 | ▲ | 0.1% |
| 2025-04-28 | 6050 | イーガーディ | 93 | 0.00% | 2,136 | 2,203 | 2,127 | 2,203 | 335,900 | ▼ | -1.5% |
| 2024-11-14 | 6069 | トレンダ | 42,300 | 0.52% | 830 | 850 | 803 | 838 | 89,200 | ▲ | 0.15% |
| 2024-11-15 | 6069 | トレンダ | 19,000 | 0.23% | 905 | 950 | 890 | 938 | 260,900 | ▼ | -0.29% |
| 2024-04-01 | 6070 | キャリアＬ | 66,542 | 0.52% | 2,577 | 2,577 | 2,507 | 2,533 | 90,800 | ▲ | 0.1% |
| 2024-04-15 | 6070 | キャリアＬ | 62,342 | 0.49% | 2,448 | 2,448 | 2,407 | 2,414 | 36,800 | ▼ | -0.03% |
| 2025-02-06 | 6070 | キャリアＬ | 63,609 | 0.50% | 2,452 | 2,462 | 2,435 | 2,462 | 11,800 | ▲ | 0.09% |
| 2025-02-06 | 6070 | キャリアＬ | 63,609 | 0.50% | 2,452 | 2,462 | 2,435 | 2,462 | 11,800 | ▲ | 0.09% |
| 2025-02-18 | 6070 | キャリアＬ | 84,109 | 0.66% | 2,360 | 2,360 | 2,325 | 2,333 | 58,700 | ▲ | 0.16% |
| 2025-02-19 | 6070 | キャリアＬ | 90,409 | 0.71% | 2,335 | 2,348 | 2,307 | 2,310 | 49,700 | ▲ | 0.04% |
| 2025-02-21 | 6070 | キャリアＬ | 101,909 | 0.80% | 2,301 | 2,308 | 2,291 | 2,292 | 38,100 | ▲ | 0.09% |
| 2025-02-28 | 6070 | キャリアＬ | 118,009 | 0.93% | 2,328 | 2,332 | 2,287 | 2,302 | 39,200 | ▲ | 0.13% |
| 2025-03-10 | 6070 | キャリアＬ | 126,209 | 1.00% | 2,345 | 2,354 | 2,335 | 2,348 | 18,800 | ▲ | 0.06% |
| 2025-03-18 | 6070 | キャリアＬ | 138,809 | 1.10% | 2,313 | 2,327 | 2,313 | 2,322 | 23,300 | ▲ | 0.1% |
| 2025-03-24 | 6070 | キャリアＬ | 157,209 | 1.24% | 2,325 | 2,329 | 2,304 | 2,310 | 64,400 | ▲ | 0.13% |
| 2025-03-26 | 6070 | キャリアＬ | 167,009 | 1.32% | 2,310 | 2,316 | 2,304 | 2,312 | 50,100 | ▲ | 0.08% |
| 2025-03-27 | 6070 | キャリアＬ | 163,609 | 1.29% | 2,304 | 2,313 | 2,294 | 2,313 | 153,400 | ▼ | -0.03% |
| 2025-04-04 | 6070 | キャリアＬ | 147,509 | 1.17% | 2,061 | 2,083 | 2,002 | 2,042 | 89,800 | ▼ | -0.12% |
| 2025-04-07 | 6070 | キャリアＬ | 137,209 | 1.08% | 1,927 | 1,940 | 1,860 | 1,892 | 118,000 | ▼ | -0.08% |
| 2025-04-11 | 6070 | キャリアＬ | 139,009 | 1.10% | 2,024 | 2,074 | 2,007 | 2,068 | 29,000 | ▲ | 0.02% |
| 2025-05-08 | 6070 | キャリアＬ | 137,809 | 1.09% | 2,142 | 2,144 | 2,121 | 2,137 | 10,400 | ▼ | -0.01% |
| 2025-05-20 | 6070 | キャリアＬ | 125,009 | 0.99% | 2,117 | 2,128 | 2,094 | 2,106 | 25,300 | ▼ | -0.1% |
| 2025-05-30 | 6070 | キャリアＬ | 111,409 | 0.88% | 2,116 | 2,132 | 2,107 | 2,126 | 15,400 | ▼ | -0.1% |
| 2024-03-01 | 6072 | 地盤ＨＤ | 729,300 | 3.15% | 167 | 192 | 162 | 166 | 10,009,500 | ▲ | 0.75% |
| 2024-03-04 | 6072 | 地盤ＨＤ | 703,500 | 3.03% | 167 | 173 | 162 | 168 | 1,191,200 | ▼ | -0.12% |
| 2024-03-05 | 6072 | 地盤ＨＤ | 664,100 | 2.86% | 164 | 170 | 162 | 166 | 583,700 | ▼ | -0.16% |
| 2024-03-06 | 6072 | 地盤ＨＤ | 607,800 | 2.62% | 167 | 175 | 165 | 174 | 647,800 | ▼ | -0.23% |
| 2024-03-07 | 6072 | 地盤ＨＤ | 640,400 | 2.76% | 171 | 172 | 166 | 169 | 566,000 | ▲ | 0.13% |
| 2024-03-13 | 6072 | 地盤ＨＤ | 616,700 | 2.66% | 171 | 172 | 166 | 166 | 338,300 | ▼ | -0.09% |
| 2024-03-18 | 6072 | 地盤ＨＤ | 541,400 | 2.33% | 166 | 171 | 165 | 168 | 374,400 | ▼ | -0.33% |
| 2024-03-21 | 6072 | 地盤ＨＤ | 526,600 | 2.27% | 180 | 181 | 167 | 174 | 2,915,100 | ▼ | -0.06% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 495,100 | 2.13% | 174 | 185 | 173 | 185 | 1,473,600 | ▼ | -0.14% |
| 2024-03-25 | 6072 | 地盤ＨＤ | 469,200 | 2.02% | 187 | 191 | 178 | 180 | 1,895,900 | ▼ | -0.1% |
| 2024-03-26 | 6072 | 地盤ＨＤ | 508,700 | 2.19% | 175 | 175 | 162 | 169 | 1,720,900 | ▲ | 0.16% |
| 2024-03-27 | 6072 | 地盤ＨＤ | 467,300 | 2.01% | 167 | 174 | 167 | 172 | 625,600 | ▼ | -0.18% |
| 2024-03-28 | 6072 | 地盤ＨＤ | 450,000 | 1.94% | 172 | 177 | 172 | 174 | 556,500 | ▼ | -0.06% |
| 2024-03-29 | 6072 | 地盤ＨＤ | 438,800 | 1.89% | 172 | 175 | 170 | 174 | 438,800 | ▼ | -0.05% |
| 2024-04-02 | 6072 | 地盤ＨＤ | 488,000 | 2.10% | 171 | 171 | 162 | 163 | 1,033,700 | ▲ | 0.21% |
| 2024-04-04 | 6072 | 地盤ＨＤ | 480,500 | 2.07% | 158 | 158 | 153 | 154 | 661,100 | ▼ | -0.03% |
| 2024-04-05 | 6072 | 地盤ＨＤ | 462,500 | 1.99% | 152 | 156 | 151 | 154 | 421,000 | ▼ | -0.07% |
| 2024-04-09 | 6072 | 地盤ＨＤ | 437,100 | 1.88% | 156 | 158 | 155 | 156 | 236,800 | ▼ | -0.11% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 405,600 | 1.75% | 157 | 159 | 156 | 157 | 316,300 | ▼ | -0.12% |
| 2024-04-16 | 6072 | 地盤ＨＤ | 390,900 | 1.68% | 155 | 160 | 155 | 158 | 283,600 | ▼ | -0.07% |
| 2024-04-18 | 6072 | 地盤ＨＤ | 361,000 | 1.55% | 164 | 170 | 158 | 164 | 1,303,600 | ▼ | -0.12% |
| 2024-04-22 | 6072 | 地盤ＨＤ | 346,600 | 1.49% | 165 | 171 | 165 | 171 | 408,300 | ▼ | -0.06% |
| 2024-05-07 | 6072 | 地盤ＨＤ | 322,500 | 1.39% | 168 | 170 | 163 | 163 | 251,900 | ▼ | -0.1% |
| 2024-05-10 | 6072 | 地盤ＨＤ | 332,900 | 1.43% | 160 | 161 | 159 | 160 | 173,300 | ▲ | 0.04% |
| 2024-05-16 | 6072 | 地盤ＨＤ | 318,200 | 1.37% | 157 | 157 | 154 | 157 | 142,400 | ▼ | -0.05% |
| 2024-05-22 | 6072 | 地盤ＨＤ | 336,100 | 1.45% | 161 | 162 | 159 | 159 | 469,000 | ▲ | 0.07% |
| 2024-05-24 | 6072 | 地盤ＨＤ | 356,900 | 1.54% | 155 | 157 | 155 | 155 | 158,700 | ▲ | 0.09% |
| 2024-05-28 | 6072 | 地盤ＨＤ | 372,500 | 1.60% | 156 | 157 | 153 | 154 | 248,900 | ▲ | 0.06% |
| 2024-06-04 | 6072 | 地盤ＨＤ | 395,300 | 1.70% | 150 | 153 | 150 | 152 | 99,800 | ▲ | 0.09% |
| 2024-06-05 | 6072 | 地盤ＨＤ | 388,100 | 1.67% | 153 | 153 | 151 | 151 | 82,300 | ▼ | -0.03% |
| 2024-06-10 | 6072 | 地盤ＨＤ | 367,000 | 1.58% | 149 | 154 | 149 | 154 | 151,500 | ▼ | -0.08% |
| 2024-06-13 | 6072 | 地盤ＨＤ | 346,300 | 1.49% | 152 | 154 | 152 | 152 | 65,100 | ▼ | -0.09% |
| 2024-06-18 | 6072 | 地盤ＨＤ | 321,400 | 1.38% | 154 | 158 | 154 | 156 | 168,400 | ▼ | -0.11% |
| 2024-06-20 | 6072 | 地盤ＨＤ | 297,400 | 1.28% | 156 | 158 | 154 | 157 | 76,900 | ▼ | -0.09% |
| 2024-06-26 | 6072 | 地盤ＨＤ | 320,200 | 1.38% | 164 | 171 | 163 | 168 | 436,700 | ▲ | 0.09% |
| 2024-07-08 | 6072 | 地盤ＨＤ | 292,800 | 1.26% | 153 | 154 | 152 | 153 | 154,400 | ▼ | -0.11% |
| 2024-07-10 | 6072 | 地盤ＨＤ | 262,600 | 1.13% | 152 | 154 | 151 | 152 | 190,900 | ▼ | -0.13% |
| 2024-07-11 | 6072 | 地盤ＨＤ | 251,900 | 1.08% | 152 | 155 | 150 | 153 | 261,600 | ▼ | -0.04% |
| 2024-07-17 | 6072 | 地盤ＨＤ | 213,800 | 0.92% | 155 | 157 | 155 | 157 | 103,900 | ▼ | -0.16% |
| 2024-07-18 | 6072 | 地盤ＨＤ | 205,200 | 0.88% | 155 | 156 | 154 | 155 | 170,200 | ▼ | -0.04% |
| 2024-07-26 | 6072 | 地盤ＨＤ | 217,700 | 0.94% | 146 | 147 | 145 | 146 | 170,800 | ▲ | 0.05% |
| 2024-08-01 | 6072 | 地盤ＨＤ | 205,700 | 0.88% | 146 | 146 | 142 | 143 | 297,300 | ▼ | -0.05% |
| 2024-08-02 | 6072 | 地盤ＨＤ | 242,000 | 1.04% | 137 | 139 | 133 | 133 | 425,800 | ▲ | 0.16% |
| 2024-08-05 | 6072 | 地盤ＨＤ | 182,800 | 0.78% | 123 | 126 | 109 | 112 | 1,206,300 | ▼ | -0.26% |
| 2024-08-06 | 6072 | 地盤ＨＤ | 197,600 | 0.85% | 122 | 127 | 121 | 126 | 494,800 | ▲ | 0.06% |
| 2024-08-13 | 6072 | 地盤ＨＤ | 70,700 | 0.30% | 153 | 173 | 150 | 169 | 7,012,000 | ▼ | -0.55% |
| 2024-09-03 | 6072 | 地盤ＨＤ | 271,900 | 1.17% | 161 | 164 | 159 | 162 | 692,300 | ▲ | 1.17% |
| 2024-09-04 | 6072 | 地盤ＨＤ | 311,300 | 1.34% | 159 | 161 | 157 | 159 | 627,500 | ▲ | 0.17% |
| 2024-09-05 | 6072 | 地盤ＨＤ | 273,100 | 1.17% | 156 | 164 | 156 | 159 | 498,700 | ▼ | -0.17% |
| 2024-09-09 | 6072 | 地盤ＨＤ | 58,500 | 0.25% | 151 | 158 | 150 | 157 | 311,100 | ▼ | -0.92% |
| 2024-09-12 | 6072 | 地盤ＨＤ | 149,100 | 0.64% | 152 | 155 | 151 | 153 | 197,500 | ▲ | 0.64% |
| 2024-09-18 | 6072 | 地盤ＨＤ | 93,400 | 0.40% | 152 | 153 | 149 | 152 | 216,500 | ▼ | -0.24% |
| 2024-10-01 | 6072 | 地盤ＨＤ | 121,200 | 0.52% | 157 | 164 | 155 | 164 | 412,400 | ▲ | 0.52% |
| 2024-10-03 | 6072 | 地盤ＨＤ | 252,600 | 1.09% | 162 | 162 | 159 | 159 | 148,900 | ▲ | 0.57% |
| 2024-10-07 | 6072 | 地盤ＨＤ | 223,300 | 0.96% | 161 | 161 | 155 | 156 | 234,800 | ▼ | -0.13% |
| 2024-10-08 | 6072 | 地盤ＨＤ | 239,200 | 1.03% | 156 | 156 | 153 | 153 | 213,800 | ▲ | 0.07% |
| 2024-10-09 | 6072 | 地盤ＨＤ | 208,300 | 0.89% | 154 | 157 | 153 | 155 | 116,600 | ▼ | -0.14% |
| 2024-10-10 | 6072 | 地盤ＨＤ | 223,000 | 0.96% | 156 | 156 | 153 | 153 | 146,500 | ▲ | 0.06% |
| 2024-10-11 | 6072 | 地盤ＨＤ | 187,000 | 0.80% | 154 | 156 | 154 | 154 | 151,700 | ▼ | -0.15% |
| 2024-10-15 | 6072 | 地盤ＨＤ | 77,400 | 0.33% | 156 | 156 | 154 | 156 | 92,400 | ▼ | -0.47% |
| 2024-10-25 | 6072 | 地盤ＨＤ | 148,700 | 0.64% | 154 | 155 | 152 | 152 | 269,100 | ▲ | 0.17% |
| 2024-10-28 | 6072 | 地盤ＨＤ | 134,100 | 0.57% | 151 | 156 | 151 | 155 | 128,900 | ▼ | -0.07% |
| 2024-10-31 | 6072 | 地盤ＨＤ | 111,100 | 0.47% | 158 | 161 | 158 | 160 | 53,100 | ▼ | -0.09% |
| 2024-11-11 | 6072 | 地盤ＨＤ | 116,700 | 0.50% | 161 | 163 | 159 | 162 | 176,000 | ▲ | 0.03% |
| 2024-11-12 | 6072 | 地盤ＨＤ | 98,200 | 0.42% | 162 | 164 | 161 | 163 | 171,600 | ▼ | -0.08% |
| 2024-11-26 | 6072 | 地盤ＨＤ | 128,100 | 0.55% | 174 | 175 | 170 | 171 | 293,800 | ▲ | 0.32% |
| 2024-11-27 | 6072 | 地盤ＨＤ | 48,900 | 0.21% | 173 | 173 | 168 | 170 | 386,700 | ▼ | -0.34% |
| 2024-03-04 | 6080 | Ｍ＆Ａキャピ | 448,054 | 1.41% | 2,673 | 2,676 | 2,600 | 2,636 | 169,300 | ▲ | 0.1% |
| 2024-03-06 | 6080 | Ｍ＆Ａキャピ | 439,254 | 1.38% | 2,572 | 2,647 | 2,563 | 2,582 | 226,800 | ▼ | -0.03% |
| 2024-03-07 | 6080 | Ｍ＆Ａキャピ | 411,554 | 1.29% | 2,583 | 2,631 | 2,543 | 2,553 | 313,500 | ▼ | -0.08% |
| 2024-03-12 | 6080 | Ｍ＆Ａキャピ | 371,954 | 1.17% | 2,432 | 2,474 | 2,383 | 2,454 | 234,800 | ▼ | -0.12% |
| 2024-03-21 | 6080 | Ｍ＆Ａキャピ | 328,329 | 1.03% | 2,355 | 2,390 | 2,343 | 2,344 | 276,000 | ▼ | -0.13% |
| 2024-03-27 | 6080 | Ｍ＆Ａキャピ | 280,129 | 0.88% | 2,343 | 2,392 | 2,294 | 2,297 | 940,700 | ▼ | -0.15% |
| 2024-03-28 | 6080 | Ｍ＆Ａキャピ | 289,829 | 0.91% | 2,247 | 2,267 | 2,216 | 2,233 | 351,000 | ▲ | 0.03% |
| 2024-04-03 | 6080 | Ｍ＆Ａキャピ | 319,329 | 1.00% | 2,220 | 2,231 | 2,160 | 2,194 | 238,000 | ▲ | 0.08% |
| 2024-04-10 | 6080 | Ｍ＆Ａキャピ | 365,729 | 1.15% | 2,160 | 2,170 | 2,142 | 2,148 | 110,100 | ▲ | 0.14% |
| 2024-04-12 | 6080 | Ｍ＆Ａキャピ | 424,729 | 1.33% | 2,145 | 2,176 | 2,114 | 2,136 | 197,800 | ▲ | 0.18% |
| 2024-04-15 | 6080 | Ｍ＆Ａキャピ | 459,429 | 1.44% | 2,133 | 2,133 | 2,096 | 2,120 | 193,400 | ▲ | 0.1% |
| 2024-04-25 | 6080 | Ｍ＆Ａキャピ | 479,729 | 1.51% | 2,130 | 2,138 | 2,108 | 2,110 | 106,800 | ▲ | 0.07% |
| 2024-04-30 | 6080 | Ｍ＆Ａキャピ | 546,629 | 1.72% | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 | ▲ | 0.2% |
| 2024-05-02 | 6080 | Ｍ＆Ａキャピ | 588,929 | 1.85% | 2,048 | 2,059 | 1,987 | 2,016 | 333,300 | ▲ | 0.13% |
| 2024-05-09 | 6080 | Ｍ＆Ａキャピ | 570,929 | 1.79% | 2,178 | 2,193 | 2,143 | 2,175 | 198,800 | ▼ | -0.06% |
| 2024-05-14 | 6080 | Ｍ＆Ａキャピ | 532,529 | 1.67% | 2,170 | 2,200 | 2,148 | 2,197 | 215,000 | ▼ | -0.12% |
| 2024-05-17 | 6080 | Ｍ＆Ａキャピ | 502,629 | 1.58% | 2,130 | 2,131 | 2,073 | 2,083 | 155,300 | ▼ | -0.08% |
| 2024-06-18 | 6080 | Ｍ＆Ａキャピ | 470,154 | 1.48% | 2,114 | 2,129 | 2,093 | 2,102 | 147,100 | ▼ | -0.1% |
| 2024-06-21 | 6080 | Ｍ＆Ａキャピ | 433,230 | 1.36% | 2,097 | 2,150 | 2,085 | 2,104 | 223,200 | ▼ | -0.11% |
| 2024-06-28 | 6080 | Ｍ＆Ａキャピ | 410,630 | 1.29% | 2,284 | 2,284 | 2,194 | 2,195 | 134,600 | ▼ | -0.07% |
| 2024-07-02 | 6080 | Ｍ＆Ａキャピ | 413,130 | 1.30% | 2,241 | 2,245 | 2,205 | 2,215 | 107,700 | ▲ | 0.01% |
| 2024-07-04 | 6080 | Ｍ＆Ａキャピ | 412,730 | 1.29% | 2,221 | 2,265 | 2,219 | 2,235 | 72,600 | ▼ | -0.01% |
| 2024-07-05 | 6080 | Ｍ＆Ａキャピ | 421,730 | 1.32% | 2,210 | 2,251 | 2,210 | 2,226 | 174,000 | ▲ | 0.03% |
| 2024-07-05 | 6080 | Ｍ＆Ａキャピ | 421,730 | 1.32% | 2,210 | 2,251 | 2,210 | 2,226 | 174,000 | ▲ | 0.03% |
| 2024-07-16 | 6080 | Ｍ＆Ａキャピ | 396,930 | 1.24% | 2,290 | 2,350 | 2,290 | 2,324 | 228,900 | ▼ | -0.08% |
| 2024-07-18 | 6080 | Ｍ＆Ａキャピ | 380,230 | 1.19% | 2,314 | 2,357 | 2,308 | 2,334 | 157,800 | ▼ | -0.05% |
| 2024-07-22 | 6080 | Ｍ＆Ａキャピ | 383,130 | 1.20% | 2,330 | 2,355 | 2,309 | 2,350 | 134,900 | ▲ | 0.01% |
| 2024-07-24 | 6080 | Ｍ＆Ａキャピ | 377,130 | 1.18% | 2,336 | 2,353 | 2,298 | 2,298 | 143,200 | ▼ | -0.02% |
| 2024-07-29 | 6080 | Ｍ＆Ａキャピ | 341,530 | 1.07% | 2,312 | 2,386 | 2,299 | 2,386 | 196,300 | ▼ | -0.1% |
| 2024-07-31 | 6080 | Ｍ＆Ａキャピ | 359,541 | 1.13% | 2,145 | 2,217 | 2,061 | 2,140 | 676,400 | ▲ | 0.05% |
| 2024-08-02 | 6080 | Ｍ＆Ａキャピ | 344,941 | 1.08% | 2,051 | 2,072 | 1,987 | 1,994 | 338,100 | ▼ | -0.04% |
| 2024-08-05 | 6080 | Ｍ＆Ａキャピ | 315,441 | 0.99% | 1,914 | 1,959 | 1,732 | 1,785 | 371,300 | ▼ | -0.09% |
| 2024-09-02 | 6080 | Ｍ＆Ａキャピ | 282,341 | 0.88% | 2,292 | 2,315 | 2,240 | 2,269 | 137,700 | ▼ | -0.1% |
| 2024-09-06 | 6080 | Ｍ＆Ａキャピ | 237,441 | 0.74% | 2,250 | 2,275 | 2,193 | 2,200 | 194,200 | ▼ | -0.14% |
| 2024-09-10 | 6080 | Ｍ＆Ａキャピ | 213,341 | 0.67% | 2,232 | 2,250 | 2,165 | 2,170 | 119,100 | ▼ | -0.06% |
| 2024-09-13 | 6080 | Ｍ＆Ａキャピ | 187,941 | 0.59% | 2,174 | 2,189 | 2,154 | 2,157 | 76,400 | ▼ | -0.08% |
| 2024-09-24 | 6080 | Ｍ＆Ａキャピ | 156,041 | 0.49% | 2,179 | 2,202 | 2,155 | 2,180 | 131,900 | ▼ | -0.09% |
| 2025-01-14 | 6080 | Ｍ＆Ａキャピ | 158,941 | 0.50% | 2,511 | 2,511 | 2,444 | 2,465 | 130,500 | ▲ | 0.09% |
| 2025-01-21 | 6080 | Ｍ＆Ａキャピ | 195,941 | 0.61% | 2,455 | 2,501 | 2,432 | 2,459 | 127,000 | ▲ | 0.1% |
| 2025-01-24 | 6080 | Ｍ＆Ａキャピ | 226,341 | 0.71% | 2,465 | 2,493 | 2,457 | 2,483 | 121,600 | ▲ | 0.09% |
| 2025-01-28 | 6080 | Ｍ＆Ａキャピ | 256,341 | 0.80% | 2,495 | 2,616 | 2,467 | 2,582 | 278,600 | ▲ | 0.09% |
| 2025-01-30 | 6080 | Ｍ＆Ａキャピ | 294,641 | 0.92% | 2,624 | 2,654 | 2,548 | 2,583 | 264,000 | ▲ | 0.12% |
| 2025-01-31 | 6080 | Ｍ＆Ａキャピ | 227,641 | 0.71% | 3,085 | 3,085 | 2,995 | 3,085 | 2,402,800 | ▼ | -0.21% |
| 2025-01-31 | 6080 | Ｍ＆Ａキャピ | 227,641 | 0.71% | 3,085 | 3,085 | 2,995 | 3,085 | 2,402,800 | ▼ | -0.21% |
| 2025-02-03 | 6080 | Ｍ＆Ａキャピ | 114,741 | 0.36% | 3,085 | 3,175 | 2,801 | 2,884 | 1,892,300 | ▼ | -0.35% |
| 2025-02-03 | 6080 | Ｍ＆Ａキャピ | 114,741 | 0.36% | 3,085 | 3,175 | 2,801 | 2,884 | 1,892,300 | ▼ | -0.35% |
| 2025-02-18 | 6080 | Ｍ＆Ａキャピ | 186,641 | 0.58% | 3,010 | 3,075 | 2,958 | 3,035 | 172,700 | ▲ | 0.57% |
| 2025-02-19 | 6080 | Ｍ＆Ａキャピ | 196,041 | 0.61% | 3,090 | 3,115 | 3,050 | 3,075 | 165,700 | ▲ | 0.03% |
| 2025-02-25 | 6080 | Ｍ＆Ａキャピ | 222,341 | 0.70% | 2,858 | 2,880 | 2,806 | 2,832 | 128,600 | ▲ | 0.08% |
| 2025-02-26 | 6080 | Ｍ＆Ａキャピ | 208,141 | 0.65% | 2,882 | 2,892 | 2,784 | 2,888 | 215,300 | ▼ | -0.04% |
| 2025-03-03 | 6080 | Ｍ＆Ａキャピ | 232,941 | 0.73% | 2,956 | 2,993 | 2,917 | 2,929 | 168,900 | ▲ | 0.07% |
| 2025-03-06 | 6080 | Ｍ＆Ａキャピ | 286,941 | 0.90% | 2,927 | 2,996 | 2,913 | 2,981 | 177,400 | ▲ | 0.17% |
| 2025-03-11 | 6080 | Ｍ＆Ａキャピ | 265,541 | 0.83% | 2,880 | 2,887 | 2,807 | 2,866 | 195,100 | ▼ | -0.07% |
| 2025-03-13 | 6080 | Ｍ＆Ａキャピ | 314,241 | 0.98% | 2,820 | 2,891 | 2,820 | 2,864 | 100,500 | ▲ | 0.15% |
| 2025-03-14 | 6080 | Ｍ＆Ａキャピ | 322,141 | 1.01% | 2,814 | 2,850 | 2,791 | 2,830 | 125,100 | ▲ | 0.03% |
| 2025-03-17 | 6080 | Ｍ＆Ａキャピ | 317,241 | 0.99% | 2,849 | 2,992 | 2,849 | 2,964 | 207,800 | ▼ | -0.02% |
| 2025-03-21 | 6080 | Ｍ＆Ａキャピ | 325,941 | 1.02% | 2,976 | 2,982 | 2,887 | 2,887 | 156,700 | ▲ | 0.03% |
| 2025-03-25 | 6080 | Ｍ＆Ａキャピ | 355,941 | 1.12% | 2,847 | 2,924 | 2,847 | 2,903 | 111,500 | ▲ | 0.1% |
| 2025-04-04 | 6080 | Ｍ＆Ａキャピ | 405,191 | 1.27% | 2,704 | 2,708 | 2,564 | 2,615 | 285,800 | ▲ | 0.14% |
| 2025-04-07 | 6080 | Ｍ＆Ａキャピ | 429,691 | 1.35% | 2,299 | 2,479 | 2,279 | 2,392 | 287,400 | ▲ | 0.08% |
| 2025-04-09 | 6080 | Ｍ＆Ａキャピ | 448,091 | 1.41% | 2,442 | 2,462 | 2,392 | 2,438 | 147,100 | ▲ | 0.05% |
| 2025-04-10 | 6080 | Ｍ＆Ａキャピ | 442,791 | 1.39% | 2,650 | 2,650 | 2,574 | 2,590 | 84,200 | ▼ | -0.02% |
| 2025-04-14 | 6080 | Ｍ＆Ａキャピ | 449,891 | 1.41% | 2,666 | 2,690 | 2,655 | 2,676 | 112,800 | ▲ | 0.02% |
| 2025-04-17 | 6080 | Ｍ＆Ａキャピ | 482,691 | 1.51% | 2,691 | 2,735 | 2,687 | 2,734 | 136,600 | ▲ | 0.1% |
| 2025-04-22 | 6080 | Ｍ＆Ａキャピ | 508,491 | 1.60% | 2,828 | 2,844 | 2,781 | 2,825 | 118,800 | ▲ | 0.09% |
| 2025-04-28 | 6080 | Ｍ＆Ａキャピ | 553,591 | 1.74% | 2,812 | 2,862 | 2,796 | 2,808 | 203,100 | ▲ | 0.13% |
| 2025-04-30 | 6080 | Ｍ＆Ａキャピ | 532,291 | 1.67% | 2,838 | 2,838 | 2,728 | 2,753 | 233,000 | ▼ | -0.07% |
| 2025-05-01 | 6080 | Ｍ＆Ａキャピ | 432,491 | 1.36% | 2,519 | 2,804 | 2,519 | 2,790 | 599,100 | ▼ | -0.3% |
| 2025-05-09 | 6080 | Ｍ＆Ａキャピ | 412,291 | 1.29% | 2,765 | 2,818 | 2,740 | 2,778 | 133,500 | ▼ | -0.07% |
| 2025-05-21 | 6080 | Ｍ＆Ａキャピ | 369,471 | 1.16% | 2,689 | 2,696 | 2,651 | 2,664 | 70,300 | ▼ | -0.13% |
| 2025-05-29 | 6080 | Ｍ＆Ａキャピ | 343,871 | 1.08% | 2,727 | 2,738 | 2,700 | 2,726 | 85,400 | ▼ | -0.07% |
| 2025-05-30 | 6080 | Ｍ＆Ａキャピ | 357,671 | 1.12% | 2,727 | 2,783 | 2,726 | 2,750 | 100,000 | ▲ | 0.04% |
| 2025-06-02 | 6080 | Ｍ＆Ａキャピ | 339,671 | 1.06% | 2,750 | 2,762 | 2,728 | 2,741 | 65,700 | ▼ | -0.06% |
| 2024-03-01 | 6081 | アライドアキ | 249,800 | 1.75% | 281 | 284 | 276 | 277 | 110,700 | ▼ | -0.11% |
| 2024-03-06 | 6081 | アライドアキ | 234,900 | 1.64% | 279 | 296 | 279 | 295 | 198,200 | ▼ | -0.11% |
| 2024-03-07 | 6081 | アライドアキ | 227,600 | 1.59% | 295 | 296 | 286 | 289 | 144,500 | ▼ | -0.04% |
| 2024-03-11 | 6081 | アライドアキ | 210,200 | 1.47% | 288 | 290 | 279 | 282 | 122,300 | ▼ | -0.12% |
| 2024-03-14 | 6081 | アライドアキ | 253,100 | 1.77% | 282 | 324 | 277 | 292 | 2,030,000 | ▲ | 0.3% |
| 2024-03-15 | 6081 | アライドアキ | 242,000 | 1.69% | 285 | 292 | 280 | 281 | 272,300 | ▼ | -0.08% |
| 2024-03-18 | 6081 | アライドアキ | 213,700 | 1.49% | 285 | 293 | 284 | 288 | 145,700 | ▼ | -0.19% |
| 2024-03-19 | 6081 | アライドアキ | 181,700 | 1.27% | 288 | 297 | 286 | 290 | 202,500 | ▼ | -0.21% |
| 2024-03-25 | 6081 | アライドアキ | 170,900 | 1.19% | 284 | 285 | 279 | 281 | 168,500 | ▼ | -0.08% |
| 2024-03-28 | 6081 | アライドアキ | 132,000 | 0.92% | 279 | 281 | 275 | 275 | 128,900 | ▼ | -0.26% |
| 2024-03-29 | 6081 | アライドアキ | 104,800 | 0.73% | 277 | 283 | 277 | 282 | 118,100 | ▼ | -0.19% |
| 2024-04-03 | 6081 | アライドアキ | 123,100 | 0.86% | 271 | 275 | 269 | 269 | 112,100 | ▲ | 0.13% |
| 2024-04-08 | 6081 | アライドアキ | 109,200 | 0.76% | 280 | 280 | 272 | 276 | 107,000 | ▼ | -0.09% |
| 2024-04-10 | 6081 | アライドアキ | 95,200 | 0.66% | 278 | 281 | 276 | 276 | 90,600 | ▼ | -0.09% |
| 2024-04-11 | 6081 | アライドアキ | 103,100 | 0.72% | 275 | 275 | 270 | 273 | 80,400 | ▲ | 0.05% |
| 2024-04-12 | 6081 | アライドアキ | 97,700 | 0.68% | 273 | 275 | 271 | 271 | 43,100 | ▼ | -0.03% |
| 2024-04-18 | 6081 | アライドアキ | 72,300 | 0.50% | 265 | 272 | 264 | 269 | 88,500 | ▼ | -0.18% |
| 2024-04-22 | 6081 | アライドアキ | 66,700 | 0.46% | 263 | 270 | 263 | 270 | 62,900 | ▼ | -0.03% |
| 2024-04-30 | 6081 | アライドアキ | 73,100 | 0.51% | 272 | 274 | 271 | 273 | 36,900 | ▲ | 0.04% |
| 2024-05-01 | 6081 | アライドアキ | 71,000 | 0.49% | 272 | 274 | 269 | 272 | 24,900 | ▼ | -0.02% |
| 2024-05-10 | 6081 | アライドアキ | 74,600 | 0.52% | 274 | 278 | 270 | 271 | 49,300 | ▲ | 0.03% |
| 2024-05-30 | 6081 | アライドアキ | 65,400 | 0.45% | 211 | 215 | 210 | 214 | 157,600 | ▼ | -0.07% |
| 2025-05-20 | 6085 | アーキテクツ | 53,500 | 0.54% | 213 | 260 | 211 | 245 | 1,086,100 | ▲ | 0.54% |
| 2025-05-21 | 6085 | アーキテクツ | 226,600 | 2.16% | 242 | 322 | 233 | 257 | 4,721,100 | ▲ | 1.62% |
| 2025-05-22 | 6085 | アーキテクツ | 308,000 | 2.94% | 249 | 284 | 246 | 260 | 1,066,600 | ▲ | 0.77% |
| 2025-05-23 | 6085 | アーキテクツ | 294,900 | 2.81% | 265 | 265 | 195 | 200 | 688,200 | ▼ | -0.12% |
| 2025-05-27 | 6085 | アーキテクツ | 280,800 | 2.68% | 224 | 230 | 219 | 223 | 215,100 | ▼ | -0.12% |
| 2025-06-02 | 6085 | アーキテクツ | 284,900 | 2.72% | 215 | 215 | 206 | 210 | 211,800 | ▲ | 0.04% |
| 2025-06-03 | 6085 | アーキテクツ | 279,800 | 2.67% | 210 | 213 | 207 | 211 | 88,200 | ▼ | -0.05% |
| 2024-05-15 | 6089 | ウィルＧ | 124,504 | 0.54% | 987 | 989 | 958 | 958 | 170,000 | ▲ | 0.18% |
| 2024-05-20 | 6089 | ウィルＧ | 138,004 | 0.60% | 975 | 986 | 975 | 986 | 46,200 | ▲ | 0.05% |
| 2024-05-21 | 6089 | ウィルＧ | 136,004 | 0.59% | 987 | 988 | 972 | 977 | 61,700 | ▼ | -0.01% |
| 2024-06-07 | 6089 | ウィルＧ | 114,704 | 0.49% | 958 | 963 | 958 | 963 | 17,500 | ▼ | -0.09% |
| 2024-03-01 | 6095 | メドピア | 351,733 | 1.59% | 771 | 787 | 752 | 757 | 241,500 | ▼ | -0.08% |
| 2024-03-04 | 6095 | メドピア | 301,833 | 1.37% | 765 | 765 | 732 | 732 | 272,000 | ▼ | -0.21% |
| 2024-03-06 | 6095 | メドピア | 285,533 | 1.29% | 715 | 754 | 715 | 727 | 195,000 | ▼ | -0.08% |
| 2024-03-11 | 6095 | メドピア | 293,933 | 1.33% | 777 | 783 | 752 | 762 | 328,300 | ▲ | 0.04% |
| 2024-03-14 | 6095 | メドピア | 307,833 | 1.40% | 739 | 739 | 725 | 733 | 166,700 | ▲ | 0.06% |
| 2024-03-19 | 6095 | メドピア | 278,333 | 1.26% | 727 | 727 | 717 | 724 | 116,700 | ▼ | -0.13% |
| 2024-03-21 | 6095 | メドピア | 261,633 | 1.18% | 733 | 749 | 733 | 737 | 157,100 | ▼ | -0.08% |
| 2024-03-22 | 6095 | メドピア | 264,833 | 1.20% | 735 | 735 | 727 | 732 | 83,100 | ▲ | 0.02% |
| 2024-03-29 | 6095 | メドピア | 259,633 | 1.18% | 703 | 715 | 696 | 713 | 115,100 | ▼ | -0.02% |
| 2024-04-04 | 6095 | メドピア | 264,533 | 1.20% | 688 | 693 | 681 | 685 | 132,800 | ▲ | 0.02% |
| 2024-04-12 | 6095 | メドピア | 263,633 | 1.19% | 681 | 696 | 679 | 681 | 117,800 | ▼ | -0.01% |
| 2024-04-15 | 6095 | メドピア | 266,433 | 1.21% | 677 | 680 | 666 | 669 | 200,100 | ▲ | 0.02% |
| 2024-04-16 | 6095 | メドピア | 253,033 | 1.15% | 662 | 669 | 655 | 662 | 187,400 | ▼ | -0.06% |
| 2024-04-17 | 6095 | メドピア | 237,133 | 1.07% | 660 | 663 | 651 | 651 | 214,500 | ▼ | -0.07% |
| 2024-04-18 | 6095 | メドピア | 217,833 | 0.99% | 653 | 688 | 653 | 688 | 179,000 | ▼ | -0.08% |
| 2024-04-22 | 6095 | メドピア | 196,833 | 0.89% | 682 | 701 | 680 | 694 | 198,000 | ▼ | -0.09% |
| 2024-04-23 | 6095 | メドピア | 203,933 | 0.92% | 702 | 703 | 678 | 689 | 145,200 | ▲ | 0.03% |
| 2024-04-26 | 6095 | メドピア | 197,033 | 0.89% | 675 | 688 | 670 | 688 | 250,500 | ▼ | -0.03% |
| 2024-05-07 | 6095 | メドピア | 169,333 | 0.77% | 686 | 694 | 679 | 693 | 173,000 | ▼ | -0.12% |
| 2024-05-09 | 6095 | メドピア | 150,333 | 0.68% | 701 | 705 | 693 | 697 | 129,100 | ▼ | -0.08% |
| 2024-05-13 | 6095 | メドピア | 165,633 | 0.75% | 687 | 700 | 682 | 700 | 267,300 | ▲ | 0.06% |
| 2024-05-17 | 6095 | メドピア | 177,333 | 0.80% | 617 | 623 | 609 | 616 | 157,000 | ▲ | 0.05% |
| 2024-05-21 | 6095 | メドピア | 201,833 | 0.91% | 614 | 617 | 601 | 602 | 263,500 | ▲ | 0.1% |
| 2024-05-24 | 6095 | メドピア | 197,133 | 0.89% | 573 | 587 | 570 | 573 | 278,600 | ▼ | -0.02% |
| 2024-05-27 | 6095 | メドピア | 165,233 | 0.75% | 575 | 581 | 566 | 581 | 170,900 | ▼ | -0.14% |
| 2024-06-06 | 6095 | メドピア | 150,733 | 0.68% | 597 | 602 | 586 | 596 | 101,900 | ▼ | -0.06% |
| 2024-06-10 | 6095 | メドピア | 158,133 | 0.71% | 605 | 605 | 598 | 600 | 61,200 | ▲ | 0.02% |
| 2024-06-17 | 6095 | メドピア | 251,233 | 1.14% | 610 | 610 | 594 | 598 | 202,100 | ▲ | 0.42% |
| 2024-06-21 | 6095 | メドピア | 216,433 | 0.98% | 608 | 632 | 608 | 623 | 213,100 | ▼ | -0.15% |
| 2024-06-24 | 6095 | メドピア | 220,233 | 1.00% | 623 | 625 | 612 | 616 | 83,600 | ▲ | 0.02% |
| 2024-06-25 | 6095 | メドピア | 219,233 | 0.99% | 616 | 627 | 616 | 622 | 64,800 | ▼ | -0.01% |
| 2024-07-08 | 6095 | メドピア | 188,233 | 0.85% | 596 | 609 | 594 | 600 | 83,100 | ▼ | -0.14% |
| 2024-07-12 | 6095 | メドピア | 164,433 | 0.74% | 600 | 640 | 598 | 630 | 260,300 | ▼ | -0.1% |
| 2024-07-24 | 6095 | メドピア | 151,233 | 0.68% | 621 | 633 | 616 | 617 | 88,300 | ▼ | -0.05% |
| 2024-07-30 | 6095 | メドピア | 166,633 | 0.75% | 631 | 631 | 601 | 603 | 233,000 | ▲ | 0.06% |
| 2024-08-05 | 6095 | メドピア | 146,433 | 0.66% | 501 | 513 | 456 | 458 | 550,700 | ▼ | -0.08% |
| 2024-08-07 | 6095 | メドピア | 104,233 | 0.47% | 479 | 511 | 473 | 504 | 308,200 | ▼ | -0.19% |
| 2024-11-13 | 6095 | メドピア | 115,133 | 0.52% | 581 | 597 | 567 | 569 | 261,500 | ▲ | 0.12% |
| 2024-11-14 | 6095 | メドピア | 164,433 | 0.74% | 513 | 519 | 502 | 515 | 559,300 | ▲ | 0.21% |
| 2024-11-15 | 6095 | メドピア | 177,633 | 0.80% | 520 | 530 | 505 | 506 | 221,300 | ▲ | 0.06% |
| 2024-11-18 | 6095 | メドピア | 201,533 | 0.91% | 503 | 514 | 497 | 499 | 262,500 | ▲ | 0.1% |
| 2024-11-21 | 6095 | メドピア | 248,633 | 1.13% | 494 | 504 | 493 | 496 | 276,600 | ▲ | 0.21% |
| 2024-11-22 | 6095 | メドピア | 265,433 | 1.20% | 498 | 504 | 487 | 491 | 195,200 | ▲ | 0.07% |
| 2024-11-25 | 6095 | メドピア | 258,333 | 1.17% | 492 | 498 | 489 | 494 | 128,500 | ▼ | -0.03% |
| 2024-12-09 | 6095 | メドピア | 236,633 | 1.07% | 480 | 492 | 479 | 488 | 207,900 | ▼ | -0.09% |
| 2024-12-20 | 6095 | メドピア | 219,833 | 0.99% | 460 | 472 | 457 | 462 | 231,100 | ▼ | -0.08% |
| 2024-12-30 | 6095 | メドピア | 197,633 | 0.89% | 472 | 476 | 464 | 468 | 145,600 | ▼ | -0.09% |
| 2025-01-06 | 6095 | メドピア | 208,533 | 0.94% | 468 | 468 | 457 | 457 | 172,700 | ▲ | 0.04% |
| 2025-01-09 | 6095 | メドピア | 188,133 | 0.85% | 459 | 459 | 450 | 452 | 104,500 | ▼ | -0.08% |
| 2025-01-16 | 6095 | メドピア | 164,233 | 0.74% | 443 | 447 | 435 | 438 | 144,200 | ▼ | -0.1% |
| 2025-01-17 | 6095 | メドピア | 153,133 | 0.69% | 438 | 438 | 433 | 436 | 114,300 | ▼ | -0.05% |
| 2025-01-22 | 6095 | メドピア | 126,433 | 0.57% | 442 | 451 | 441 | 451 | 96,300 | ▼ | -0.12% |
| 2025-01-24 | 6095 | メドピア | 95,833 | 0.43% | 443 | 457 | 443 | 454 | 96,400 | ▼ | -0.13% |
| 2025-03-25 | 6095 | メドピア | 115,633 | 0.52% | 470 | 478 | 468 | 473 | 60,500 | ▲ | 0.09% |
| 2025-04-14 | 6095 | メドピア | 133,833 | 0.60% | 429 | 434 | 424 | 427 | 100,100 | ▲ | 0.07% |
| 2025-04-17 | 6095 | メドピア | 126,733 | 0.57% | 421 | 432 | 416 | 431 | 71,700 | ▼ | -0.03% |
| 2025-04-22 | 6095 | メドピア | 135,233 | 0.61% | 445 | 447 | 436 | 447 | 86,600 | ▲ | 0.04% |
| 2025-05-01 | 6095 | メドピア | 155,633 | 0.70% | 456 | 462 | 449 | 459 | 108,700 | ▲ | 0.08% |
| 2025-05-02 | 6095 | メドピア | 145,333 | 0.66% | 460 | 466 | 455 | 466 | 65,300 | ▼ | -0.03% |
| 2025-05-09 | 6095 | メドピア | 126,233 | 0.57% | 468 | 475 | 465 | 474 | 50,600 | ▼ | -0.09% |
| 2025-05-19 | 6095 | メドピア | 91,733 | 0.41% | 697 | 699 | 697 | 698 | 2,836,200 | ▼ | -0.15% |
| 2024-12-30 | 6101 | ツガミ | 245,723 | 0.51% | 1,512 | 1,560 | 1,512 | 1,558 | 302,200 | ▲ | 0.1% |
| 2025-01-14 | 6101 | ツガミ | 0 | 0.00% | 1,488 | 1,502 | 1,482 | 1,490 | 145,800 | ▼ | -0.51% |
| 2024-06-26 | 6103 | オークマ | 177,966 | 0.52% | 7,000 | 7,223 | 6,966 | 7,117 | 250,300 | ▲ | 0.11% |
| 2024-06-27 | 6103 | オークマ | 30,466 | 0.09% | 7,102 | 7,237 | 7,070 | 7,184 | 185,600 | ▼ | -0.43% |
| 2024-08-16 | 6103 | オークマ | 174,456 | 0.51% | 6,555 | 6,599 | 6,487 | 6,565 | 168,600 | ▲ | 0.08% |
| 2024-08-22 | 6103 | オークマ | 138,553 | 0.41% | 6,299 | 6,299 | 6,087 | 6,151 | 313,700 | ▼ | -0.1% |
| 2024-09-30 | 6103 | オークマ | 201,733 | 0.59% | 2,968 | 3,081 | 2,940 | 3,063 | 627,100 | ▲ | 0.12% |
| 2024-10-02 | 6103 | オークマ | 332,766 | 0.49% | 3,111 | 3,154 | 3,091 | 3,115 | 317,500 | ▼ | -0.09% |
| 2024-10-03 | 6103 | オークマ | 351,025 | 0.51% | 3,220 | 3,222 | 3,121 | 3,123 | 331,600 | ▲ | 0.02% |
| 2024-10-09 | 6103 | オークマ | 301,313 | 0.44% | 3,188 | 3,203 | 3,146 | 3,163 | 229,500 | ▼ | -0.07% |
| 2024-10-21 | 6103 | オークマ | 346,145 | 0.51% | 3,163 | 3,185 | 3,140 | 3,154 | 225,100 | ▲ | 0.07% |
| 2024-10-24 | 6103 | オークマ | 411,845 | 0.61% | 3,058 | 3,083 | 3,011 | 3,065 | 292,600 | ▲ | 0.09% |
| 2024-10-25 | 6103 | オークマ | 360,345 | 0.53% | 3,068 | 3,077 | 3,037 | 3,070 | 195,200 | ▼ | -0.07% |
| 2024-10-30 | 6103 | オークマ | 332,140 | 0.49% | 3,133 | 3,144 | 3,090 | 3,128 | 537,700 | ▼ | -0.04% |
| 2024-11-05 | 6103 | オークマ | 353,007 | 0.52% | 3,155 | 3,240 | 3,135 | 3,195 | 386,700 | ▲ | 0.03% |
| 2024-11-08 | 6103 | オークマ | 337,507 | 0.49% | 3,395 | 3,400 | 3,205 | 3,220 | 377,400 | ▼ | -0.03% |
| 2024-12-03 | 6103 | オークマ | 356,925 | 0.52% | 3,165 | 3,305 | 3,155 | 3,295 | 555,200 | ▲ | 0.08% |
| 2024-12-05 | 6103 | オークマ | 406,690 | 0.60% | 3,195 | 3,225 | 3,160 | 3,210 | 229,900 | ▲ | 0.07% |
| 2024-12-12 | 6103 | オークマ | 474,524 | 0.70% | 3,280 | 3,280 | 3,225 | 3,265 | 156,900 | ▲ | 0.09% |
| 2024-12-17 | 6103 | オークマ | 547,824 | 0.81% | 3,265 | 3,270 | 3,210 | 3,230 | 137,500 | ▲ | 0.11% |
| 2024-12-18 | 6103 | オークマ | 539,324 | 0.79% | 3,230 | 3,275 | 3,215 | 3,215 | 115,500 | ▼ | -0.02% |
| 2024-12-25 | 6103 | オークマ | 541,824 | 0.80% | 3,260 | 3,260 | 3,195 | 3,255 | 207,000 | ▲ | 0.01% |
| 2024-12-26 | 6103 | オークマ | 520,924 | 0.77% | 3,235 | 3,240 | 3,185 | 3,235 | 202,600 | ▼ | -0.03% |
| 2024-12-30 | 6103 | オークマ | 585,924 | 0.86% | 3,350 | 3,430 | 3,350 | 3,410 | 382,600 | ▲ | 0.08% |
| 2025-01-06 | 6103 | オークマ | 615,478 | 0.91% | 3,410 | 3,460 | 3,385 | 3,390 | 307,100 | ▲ | 0.05% |
| 2025-01-10 | 6103 | オークマ | 563,078 | 0.83% | 3,315 | 3,330 | 3,245 | 3,245 | 498,000 | ▼ | -0.08% |
| 2025-01-14 | 6103 | オークマ | 525,378 | 0.77% | 3,230 | 3,305 | 3,190 | 3,220 | 328,500 | ▼ | -0.05% |
| 2025-01-23 | 6103 | オークマ | 425,190 | 0.62% | 3,470 | 3,520 | 3,465 | 3,470 | 283,400 | ▼ | -0.15% |
| 2025-01-24 | 6103 | オークマ | 404,890 | 0.59% | 3,500 | 3,515 | 3,465 | 3,480 | 235,300 | ▼ | -0.03% |
| 2025-02-20 | 6103 | オークマ | 335,644 | 0.49% | 3,310 | 3,325 | 3,285 | 3,320 | 149,200 | ▼ | -0.09% |
| 2025-02-21 | 6103 | オークマ | 363,344 | 0.53% | 3,300 | 3,355 | 3,300 | 3,355 | 244,400 | ▲ | 0.04% |
| 2025-03-05 | 6103 | オークマ | 304,450 | 0.45% | 3,280 | 3,330 | 3,235 | 3,295 | 536,600 | ▼ | -0.08% |
| 2025-03-06 | 6103 | オークマ | 424,450 | 0.62% | 3,460 | 3,705 | 3,450 | 3,560 | 1,139,700 | ▲ | 0.17% |
| 2025-03-14 | 6103 | オークマ | 508,418 | 0.75% | 3,480 | 3,605 | 3,480 | 3,590 | 398,500 | ▲ | 0.13% |
| 2025-03-17 | 6103 | オークマ | 548,018 | 0.81% | 3,620 | 3,670 | 3,555 | 3,620 | 370,900 | ▲ | 0.06% |
| 2025-03-18 | 6103 | オークマ | 537,352 | 0.79% | 3,675 | 3,675 | 3,570 | 3,615 | 363,600 | ▼ | -0.02% |
| 2025-03-19 | 6103 | オークマ | 540,252 | 0.80% | 3,610 | 3,665 | 3,610 | 3,635 | 187,000 | ▲ | 0.01% |
| 2025-03-27 | 6103 | オークマ | 641,263 | 0.94% | 3,645 | 3,690 | 3,615 | 3,665 | 244,200 | ▲ | 0.13% |
| 2025-03-28 | 6103 | オークマ | 680,063 | 1.00% | 3,590 | 3,600 | 3,555 | 3,590 | 307,100 | ▲ | 0.06% |
| 2025-04-01 | 6103 | オークマ | 655,043 | 0.97% | 3,410 | 3,415 | 3,355 | 3,360 | 196,500 | ▼ | -0.03% |
| 2025-04-07 | 6103 | オークマ | 595,443 | 0.88% | 2,685 | 2,734 | 2,641 | 2,669 | 449,200 | ▼ | -0.08% |
| 2025-04-08 | 6103 | オークマ | 617,543 | 0.91% | 2,838 | 2,935 | 2,780 | 2,807 | 420,000 | ▲ | 0.03% |
| 2025-04-09 | 6103 | オークマ | 571,743 | 0.84% | 2,682 | 2,700 | 2,589 | 2,643 | 564,900 | ▼ | -0.07% |
| 2025-04-11 | 6103 | オークマ | 626,643 | 0.92% | 2,805 | 3,010 | 2,771 | 3,010 | 817,600 | ▲ | 0.08% |
| 2025-04-16 | 6103 | オークマ | 692,453 | 1.02% | 3,070 | 3,080 | 3,005 | 3,030 | 222,400 | ▲ | 0.09% |
| 2025-04-22 | 6103 | オークマ | 664,553 | 0.98% | 3,020 | 3,025 | 2,972 | 3,020 | 382,300 | ▼ | -0.04% |
| 2025-04-28 | 6103 | オークマ | 677,241 | 1.00% | 3,190 | 3,225 | 3,175 | 3,175 | 162,500 | ▲ | 0.02% |
| 2025-05-07 | 6103 | オークマ | 357,633 | 0.52% | 3,275 | 3,310 | 3,215 | 3,250 | 225,900 | ▼ | -0.48% |
| 2025-05-12 | 6103 | オークマ | 457,733 | 0.67% | 3,500 | 3,590 | 3,460 | 3,540 | 547,900 | ▲ | 0.15% |
| 2025-05-15 | 6103 | オークマ | 394,733 | 0.58% | 3,550 | 3,620 | 3,475 | 3,495 | 439,200 | ▼ | -0.09% |
| 2025-05-16 | 6103 | オークマ | 431,033 | 0.63% | 3,515 | 3,625 | 3,480 | 3,600 | 390,400 | ▲ | 0.05% |
| 2025-05-21 | 6103 | オークマ | 290,511 | 0.43% | 3,500 | 3,510 | 3,435 | 3,485 | 196,900 | ▼ | -0.2% |
| 2025-06-04 | 6103 | オークマ | 340,711 | 0.50% | 3,750 | 3,805 | 3,735 | 3,775 | 327,600 | ▲ | 0.09% |
| 2024-08-14 | 6104 | 芝浦機 | 130,733 | 0.51% | 3,585 | 3,620 | 3,565 | 3,595 | 61,400 | ▲ | 0.1% |
| 2024-08-15 | 6104 | 芝浦機 | 124,533 | 0.49% | 3,625 | 3,670 | 3,615 | 3,615 | 126,200 | ▼ | -0.02% |
| 2024-08-19 | 6104 | 芝浦機 | 131,133 | 0.51% | 3,685 | 3,720 | 3,675 | 3,700 | 87,500 | ▲ | 0.02% |
| 2024-09-06 | 6104 | 芝浦機 | 152,388 | 0.60% | 3,605 | 3,610 | 3,500 | 3,530 | 83,100 | ▲ | 0.08% |
| 2024-09-10 | 6104 | 芝浦機 | 178,776 | 0.70% | 3,595 | 3,670 | 3,595 | 3,635 | 134,900 | ▲ | 0.09% |
| 2024-09-24 | 6104 | 芝浦機 | 177,606 | 0.69% | 3,890 | 3,950 | 3,885 | 3,890 | 210,700 | ▼ | -0.01% |
| 2024-09-25 | 6104 | 芝浦機 | 152,106 | 0.59% | 3,885 | 3,945 | 3,885 | 3,925 | 152,100 | ▼ | -0.09% |
| 2024-09-27 | 6104 | 芝浦機 | 154,506 | 0.60% | 4,075 | 4,160 | 4,070 | 4,095 | 309,300 | ▲ | 0.01% |
| 2024-10-03 | 6104 | 芝浦機 | 151,174 | 0.59% | 3,960 | 3,960 | 3,890 | 3,910 | 120,400 | ▼ | -0.01% |
| 2024-10-07 | 6104 | 芝浦機 | 105,627 | 0.41% | 3,965 | 3,965 | 3,895 | 3,905 | 122,900 | ▼ | -0.18% |
| 2024-11-15 | 6104 | 芝浦機 | 127,126 | 0.51% | 3,840 | 3,845 | 3,760 | 3,760 | 100,100 | ▲ | 0.14% |
| 2024-11-19 | 6104 | 芝浦機 | 104,026 | 0.41% | 3,995 | 4,015 | 3,890 | 3,900 | 157,100 | ▼ | -0.1% |
| 2024-12-20 | 6104 | 芝浦機 | 137,992 | 0.55% | 3,560 | 3,570 | 3,470 | 3,475 | 319,000 | ▲ | 0.14% |
| 2024-12-30 | 6104 | 芝浦機 | 122,892 | 0.49% | 3,560 | 3,615 | 3,545 | 3,585 | 153,800 | ▼ | -0.06% |
| 2025-01-07 | 6104 | 芝浦機 | 129,392 | 0.52% | 3,585 | 3,625 | 3,565 | 3,610 | 157,300 | ▲ | 0.03% |
| 2025-01-15 | 6104 | 芝浦機 | 0 | 0.00% | 3,500 | 3,525 | 3,460 | 3,475 | 88,800 | ▼ | -0.52% |
| 2025-03-17 | 6104 | 芝浦機 | 247,667 | 0.99% | 3,855 | 3,960 | 3,855 | 3,910 | 160,500 | ▲ | 0.59% |
| 2025-03-18 | 6104 | 芝浦機 | 252,335 | 1.01% | 3,960 | 4,000 | 3,940 | 3,980 | 180,500 | ▲ | 0.02% |
| 2025-03-21 | 6104 | 芝浦機 | 240,235 | 0.96% | 3,850 | 3,920 | 3,830 | 3,900 | 192,900 | ▼ | -0.05% |
| 2025-04-07 | 6104 | 芝浦機 | 219,491 | 0.88% | 2,990 | 3,065 | 2,944 | 3,025 | 202,300 | ▼ | -0.07% |
| 2025-04-08 | 6104 | 芝浦機 | 237,891 | 0.95% | 3,235 | 3,320 | 3,215 | 3,255 | 186,600 | ▲ | 0.06% |
| 2025-04-10 | 6104 | 芝浦機 | 253,041 | 1.01% | 3,505 | 3,505 | 3,370 | 3,415 | 157,700 | ▲ | 0.06% |
| 2025-04-14 | 6104 | 芝浦機 | 243,209 | 0.97% | 3,360 | 3,430 | 3,360 | 3,380 | 57,100 | ▼ | -0.04% |
| 2025-04-18 | 6104 | 芝浦機 | 248,909 | 1.00% | 3,420 | 3,490 | 3,420 | 3,480 | 33,800 | ▲ | 0.03% |
| 2025-04-21 | 6104 | 芝浦機 | 245,509 | 0.98% | 3,455 | 3,460 | 3,395 | 3,400 | 35,900 | ▼ | -0.02% |
| 2025-05-13 | 6104 | 芝浦機 | 261,841 | 1.05% | 3,570 | 3,625 | 3,365 | 3,370 | 363,800 | ▲ | 0.07% |
| 2025-05-30 | 6104 | 芝浦機 | 247,427 | 0.99% | 3,250 | 3,385 | 3,240 | 3,355 | 214,300 | ▼ | -0.06% |
| 2025-03-10 | 6118 | アイダ | 347,076 | 0.51% | 877 | 887 | 872 | 872 | 933,100 | ▲ | 0.3% |
| 2025-03-11 | 6118 | アイダ | 461,276 | 0.68% | 860 | 872 | 852 | 869 | 705,000 | ▲ | 0.17% |
| 2025-03-12 | 6118 | アイダ | 562,676 | 0.83% | 863 | 875 | 862 | 864 | 552,600 | ▲ | 0.14% |
| 2025-03-13 | 6118 | アイダ | 680,246 | 1.01% | 864 | 877 | 858 | 865 | 557,900 | ▲ | 0.18% |
| 2025-03-14 | 6118 | アイダ | 807,646 | 1.20% | 864 | 873 | 859 | 865 | 492,100 | ▲ | 0.18% |
| 2025-03-17 | 6118 | アイダ | 805,946 | 1.19% | 871 | 871 | 861 | 861 | 116,700 | ▼ | -0.01% |
| 2025-03-19 | 6118 | アイダ | 814,539 | 1.21% | 854 | 871 | 854 | 860 | 126,400 | ▲ | 0.02% |
| 2025-03-31 | 6118 | アイダ | 745,322 | 1.10% | 862 | 902 | 849 | 895 | 1,216,600 | ▼ | -0.1% |
| 2025-04-04 | 6118 | アイダ | 733,022 | 1.09% | 843 | 846 | 793 | 810 | 639,100 | ▼ | -0.01% |
| 2025-04-09 | 6118 | アイダ | 664,722 | 0.98% | 776 | 786 | 760 | 778 | 418,400 | ▼ | -0.11% |
| 2025-04-14 | 6118 | アイダ | 680,473 | 1.01% | 820 | 871 | 816 | 859 | 559,400 | ▲ | 0.03% |
| 2025-04-24 | 6118 | アイダ | 667,273 | 0.99% | 890 | 890 | 878 | 878 | 281,400 | ▼ | -0.02% |
| 2025-04-28 | 6118 | アイダ | 585,373 | 0.87% | 876 | 883 | 870 | 880 | 318,500 | ▼ | -0.12% |
| 2025-05-09 | 6118 | アイダ | 537,135 | 0.79% | 879 | 906 | 879 | 900 | 335,400 | ▼ | -0.07% |
| 2025-05-12 | 6118 | アイダ | 596,435 | 0.88% | 920 | 924 | 906 | 921 | 297,100 | ▲ | 0.08% |
| 2025-05-13 | 6118 | アイダ | 605,035 | 0.90% | 934 | 939 | 923 | 934 | 392,900 | ▲ | 0.02% |
| 2025-05-14 | 6118 | アイダ | 564,635 | 0.84% | 930 | 944 | 919 | 940 | 228,600 | ▼ | -0.06% |
| 2025-05-15 | 6118 | アイダ | 524,435 | 0.78% | 930 | 947 | 923 | 943 | 384,000 | ▼ | -0.05% |
| 2025-05-16 | 6118 | アイダ | 407,635 | 0.60% | 913 | 923 | 877 | 917 | 872,800 | ▼ | -0.18% |
| 2025-05-19 | 6118 | アイダ | 292,535 | 0.43% | 908 | 954 | 905 | 946 | 637,500 | ▼ | -0.17% |
| 2024-09-10 | 6125 | 岡本工 | 33,717 | 0.50% | 3,470 | 3,515 | 3,435 | 3,445 | 15,200 | ▲ | 0.09% |
| 2024-10-09 | 6125 | 岡本工 | 40,513 | 0.60% | 3,725 | 3,725 | 3,620 | 3,675 | 14,800 | ▲ | 0.09% |
| 2024-10-30 | 6125 | 岡本工 | 60,160 | 0.89% | 3,840 | 4,040 | 3,835 | 4,040 | 108,800 | ▲ | 0.29% |
| 2024-10-31 | 6125 | 岡本工 | 61,860 | 0.92% | 4,000 | 4,000 | 3,930 | 3,970 | 24,400 | ▲ | 0.03% |
| 2024-11-13 | 6125 | 岡本工 | 58,651 | 0.87% | 4,035 | 4,290 | 3,950 | 4,015 | 165,200 | ▼ | -0.05% |
| 2024-11-15 | 6125 | 岡本工 | 52,251 | 0.77% | 4,100 | 4,110 | 4,035 | 4,095 | 19,300 | ▼ | -0.09% |
| 2024-11-19 | 6125 | 岡本工 | 45,951 | 0.68% | 4,140 | 4,310 | 4,085 | 4,285 | 45,200 | ▼ | -0.08% |
| 2024-11-21 | 6125 | 岡本工 | 47,851 | 0.71% | 4,325 | 4,385 | 4,290 | 4,350 | 36,700 | ▲ | 0.02% |
| 2024-11-22 | 6125 | 岡本工 | 54,751 | 0.81% | 4,385 | 4,505 | 4,320 | 4,320 | 82,300 | ▲ | 0.1% |
| 2024-12-02 | 6125 | 岡本工 | 52,459 | 0.78% | 4,020 | 4,050 | 3,985 | 4,000 | 16,800 | ▼ | -0.03% |
| 2024-12-13 | 6125 | 岡本工 | 46,396 | 0.69% | 3,875 | 3,905 | 3,825 | 3,865 | 50,000 | ▼ | -0.09% |
| 2024-12-24 | 6125 | 岡本工 | 39,726 | 0.59% | 3,685 | 3,720 | 3,650 | 3,700 | 27,700 | ▼ | -0.09% |
| 2024-12-26 | 6125 | 岡本工 | 29,126 | 0.43% | 3,725 | 3,835 | 3,725 | 3,805 | 69,600 | ▼ | -0.15% |
| 2024-08-30 | 6135 | 牧野フ | 128,102 | 0.51% | 5,860 | 5,930 | 5,810 | 5,840 | 97,500 | ▲ | 0.06% |
| 2024-09-10 | 6135 | 牧野フ | 123,432 | 0.49% | 5,490 | 5,510 | 5,430 | 5,440 | 124,000 | ▼ | -0.02% |
| 2024-09-11 | 6135 | 牧野フ | 141,432 | 0.56% | 5,310 | 5,440 | 5,300 | 5,390 | 229,500 | ▲ | 0.07% |
| 2024-09-19 | 6135 | 牧野フ | 124,107 | 0.49% | 5,570 | 5,640 | 5,540 | 5,620 | 126,400 | ▼ | -0.07% |
| 2025-05-30 | 6136 | ＯＳＧ | 551,738 | 0.55% | 1,633 | 1,660 | 1,627 | 1,654 | 400,600 | ▲ | 0.15% |
| 2025-06-02 | 6136 | ＯＳＧ | 602,738 | 0.60% | 1,646 | 1,655 | 1,632 | 1,651 | 304,200 | ▲ | 0.04% |
| 2025-06-04 | 6136 | ＯＳＧ | 707,538 | 0.71% | 1,652 | 1,668 | 1,651 | 1,660 | 322,800 | ▲ | 0.1% |
| 2024-03-15 | 6141 | ＤＭＧ森精機 | 640,038 | 0.50% | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 | ▲ | 0.13% |
| 2024-03-21 | 6141 | ＤＭＧ森精機 | 229,154 | 0.18% | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 | ▼ | -0.32% |
| 2024-04-26 | 6141 | ＤＭＧ森精機 | 663,954 | 0.51% | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 | ▲ | 0.1% |
| 2024-05-02 | 6141 | ＤＭＧ森精機 | 834,156 | 0.64% | 4,425 | 4,643 | 4,417 | 4,615 | 2,584,600 | ▲ | 0.13% |
| 2024-05-07 | 6141 | ＤＭＧ森精機 | 969,339 | 0.75% | 4,679 | 4,794 | 4,655 | 4,772 | 1,790,300 | ▲ | 0.1% |
| 2024-05-09 | 6141 | ＤＭＧ森精機 | 869,239 | 0.67% | 4,731 | 4,810 | 4,711 | 4,750 | 945,700 | ▼ | -0.07% |
| 2024-05-10 | 6141 | ＤＭＧ森精機 | 679,339 | 0.52% | 4,700 | 4,740 | 4,618 | 4,668 | 1,405,800 | ▼ | -0.15% |
| 2024-05-14 | 6141 | ＤＭＧ森精機 | 579,539 | 0.44% | 4,585 | 4,614 | 4,433 | 4,512 | 946,600 | ▼ | -0.08% |
| 2025-05-07 | 6141 | ＤＭＧ森精機 | 933,477 | 0.65% | 2,523 | 2,559 | 2,316 | 2,477 | 7,371,600 | ▲ | 0.18% |
| 2025-05-08 | 6141 | ＤＭＧ森精機 | 582,777 | 0.40% | 2,577 | 2,696 | 2,528 | 2,668 | 5,414,200 | ▼ | -0.25% |
| 2025-05-29 | 6141 | ＤＭＧ森精機 | 742,460 | 0.52% | 3,093 | 3,139 | 3,070 | 3,124 | 1,066,600 | ▲ | 0.08% |
| 2025-05-30 | 6141 | ＤＭＧ森精機 | 869,260 | 0.61% | 3,070 | 3,122 | 3,058 | 3,092 | 1,010,400 | ▲ | 0.08% |
| 2025-06-03 | 6141 | ＤＭＧ森精機 | 827,860 | 0.58% | 3,027 | 3,102 | 3,023 | 3,086 | 1,000,200 | ▼ | -0.03% |
| 2024-12-19 | 6145 | ＮＩＴＴＯＫ | 105,460 | 0.58% | 2,125 | 2,140 | 2,097 | 2,104 | 267,200 | ▲ | 0.11% |
| 2024-12-24 | 6145 | ＮＩＴＴＯＫ | 88,960 | 0.49% | 2,063 | 2,064 | 2,008 | 2,020 | 191,200 | ▼ | -0.08% |
| 2024-12-26 | 6145 | ＮＩＴＴＯＫ | 94,360 | 0.52% | 2,048 | 2,078 | 2,042 | 2,047 | 129,100 | ▲ | 0.03% |
| 2024-12-30 | 6145 | ＮＩＴＴＯＫ | 86,860 | 0.47% | 2,032 | 2,086 | 2,003 | 2,065 | 148,500 | ▼ | -0.05% |
| 2025-01-06 | 6145 | ＮＩＴＴＯＫ | 99,360 | 0.54% | 2,062 | 2,067 | 2,034 | 2,043 | 131,300 | ▲ | 0.07% |
| 2025-01-08 | 6145 | ＮＩＴＴＯＫ | 118,160 | 0.65% | 2,053 | 2,067 | 2,026 | 2,058 | 120,300 | ▲ | 0.1% |
| 2025-01-09 | 6145 | ＮＩＴＴＯＫ | 130,460 | 0.72% | 2,059 | 2,083 | 2,044 | 2,045 | 127,900 | ▲ | 0.06% |
| 2025-01-14 | 6145 | ＮＩＴＴＯＫ | 0 | 0.00% | 2,049 | 2,063 | 2,031 | 2,032 | 157,100 | ▼ | -0.72% |
| 2025-02-28 | 6145 | ＮＩＴＴＯＫ | 93,660 | 0.51% | 2,162 | 2,185 | 2,150 | 2,177 | 115,800 | ▲ | 0.1% |
| 2025-03-04 | 6145 | ＮＩＴＴＯＫ | 115,460 | 0.63% | 2,121 | 2,197 | 2,113 | 2,182 | 146,500 | ▲ | 0.12% |
| 2025-03-05 | 6145 | ＮＩＴＴＯＫ | 128,460 | 0.70% | 2,170 | 2,183 | 2,068 | 2,115 | 251,300 | ▲ | 0.06% |
| 2025-03-06 | 6145 | ＮＩＴＴＯＫ | 117,060 | 0.64% | 2,160 | 2,238 | 2,160 | 2,228 | 164,100 | ▼ | -0.05% |
| 2025-03-28 | 6145 | ＮＩＴＴＯＫ | 130,160 | 0.71% | 2,173 | 2,240 | 2,164 | 2,181 | 87,900 | ▲ | 0.06% |
| 2025-04-16 | 6145 | ＮＩＴＴＯＫ | 125,160 | 0.69% | 1,910 | 1,951 | 1,897 | 1,916 | 74,800 | ▼ | -0.02% |
| 2025-04-21 | 6145 | ＮＩＴＴＯＫ | 102,960 | 0.56% | 1,980 | 1,997 | 1,965 | 1,986 | 32,000 | ▼ | -0.12% |
| 2025-04-22 | 6145 | ＮＩＴＴＯＫ | 88,860 | 0.49% | 1,986 | 1,999 | 1,970 | 1,991 | 45,500 | ▼ | -0.07% |
| 2024-06-05 | 6147 | ヤマザキ | 24,200 | 0.52% | 358 | 361 | 341 | 342 | 584,000 | ▲ | 0.15% |
| 2024-06-07 | 6147 | ヤマザキ | 20,400 | 0.44% | 333 | 337 | 329 | 331 | 57,000 | ▼ | -0.08% |
| 2024-06-12 | 6156 | エーワン精密 | 29,200 | 0.55% | 2,002 | 2,005 | 1,997 | 2,003 | 28,000 | ▲ | 0.13% |
| 2024-06-14 | 6156 | エーワン精密 | 33,600 | 0.63% | 2,000 | 2,005 | 1,997 | 2,000 | 35,900 | ▲ | 0.07% |
| 2024-06-18 | 6156 | エーワン精密 | 37,400 | 0.70% | 2,002 | 2,006 | 2,001 | 2,001 | 24,000 | ▲ | 0.06% |
| 2024-06-27 | 6156 | エーワン精密 | 46,800 | 0.88% | 1,801 | 1,856 | 1,801 | 1,854 | 169,700 | ▲ | 0.18% |
| 2024-06-28 | 6156 | エーワン精密 | 51,000 | 0.96% | 1,870 | 1,870 | 1,850 | 1,857 | 49,500 | ▲ | 0.07% |
| 2024-07-01 | 6156 | エーワン精密 | 80,100 | 1.51% | 1,857 | 1,857 | 1,800 | 1,800 | 132,600 | ▲ | 0.55% |
| 2024-07-02 | 6156 | エーワン精密 | 93,700 | 1.76% | 1,801 | 1,803 | 1,777 | 1,787 | 97,000 | ▲ | 0.25% |
| 2024-07-05 | 6156 | エーワン精密 | 97,000 | 1.83% | 1,795 | 1,795 | 1,787 | 1,788 | 35,300 | ▲ | 0.07% |
| 2024-07-05 | 6156 | エーワン精密 | 97,000 | 1.83% | 1,795 | 1,795 | 1,787 | 1,788 | 35,300 | ▲ | 0.07% |
| 2024-07-09 | 6156 | エーワン精密 | 102,200 | 1.92% | 1,787 | 1,787 | 1,775 | 1,786 | 31,800 | ▲ | 0.08% |
| 2024-07-11 | 6156 | エーワン精密 | 99,200 | 1.87% | 1,788 | 1,807 | 1,788 | 1,803 | 55,800 | ▼ | -0.04% |
| 2024-07-12 | 6156 | エーワン精密 | 95,100 | 1.79% | 1,804 | 1,830 | 1,803 | 1,830 | 42,400 | ▼ | -0.08% |
| 2024-07-16 | 6156 | エーワン精密 | 98,400 | 1.85% | 1,840 | 1,842 | 1,826 | 1,826 | 31,800 | ▲ | 0.06% |
| 2024-07-19 | 6156 | エーワン精密 | 94,400 | 1.78% | 1,826 | 1,830 | 1,811 | 1,813 | 27,600 | ▼ | -0.07% |
| 2024-07-22 | 6156 | エーワン精密 | 101,300 | 1.91% | 1,819 | 1,820 | 1,793 | 1,799 | 47,600 | ▲ | 0.12% |
| 2024-07-23 | 6156 | エーワン精密 | 98,600 | 1.86% | 1,809 | 1,816 | 1,800 | 1,800 | 24,900 | ▼ | -0.04% |
| 2024-07-25 | 6156 | エーワン精密 | 101,600 | 1.91% | 1,791 | 1,797 | 1,785 | 1,790 | 23,100 | ▲ | 0.04% |
| 2024-07-26 | 6156 | エーワン精密 | 94,500 | 1.78% | 1,786 | 1,804 | 1,786 | 1,790 | 23,600 | ▼ | -0.12% |
| 2024-07-30 | 6156 | エーワン精密 | 96,300 | 1.81% | 1,790 | 1,796 | 1,787 | 1,796 | 14,200 | ▲ | 0.03% |
| 2024-08-02 | 6156 | エーワン精密 | 107,500 | 2.02% | 1,751 | 1,759 | 1,705 | 1,710 | 59,100 | ▲ | 0.2% |
| 2024-08-06 | 6156 | エーワン精密 | 103,200 | 1.94% | 1,580 | 1,740 | 1,571 | 1,670 | 45,300 | ▼ | -0.08% |
| 2024-08-07 | 6156 | エーワン精密 | 100,100 | 1.88% | 1,659 | 1,713 | 1,652 | 1,708 | 26,800 | ▼ | -0.06% |
| 2024-08-14 | 6156 | エーワン精密 | 90,200 | 1.70% | 1,697 | 1,712 | 1,689 | 1,712 | 15,400 | ▼ | -0.17% |
| 2024-08-16 | 6156 | エーワン精密 | 89,300 | 1.68% | 1,723 | 1,732 | 1,717 | 1,730 | 20,900 | ▼ | -0.02% |
| 2024-08-20 | 6156 | エーワン精密 | 91,200 | 1.72% | 1,740 | 1,755 | 1,720 | 1,726 | 18,600 | ▲ | 0.04% |
| 2024-09-09 | 6156 | エーワン精密 | 84,200 | 1.58% | 1,720 | 1,756 | 1,715 | 1,755 | 10,800 | ▼ | -0.08% |
| 2024-09-20 | 6156 | エーワン精密 | 77,100 | 1.45% | 1,759 | 1,775 | 1,758 | 1,770 | 21,800 | ▼ | -0.13% |
| 2024-09-25 | 6156 | エーワン精密 | 73,000 | 1.37% | 1,784 | 1,804 | 1,761 | 1,798 | 26,000 | ▼ | -0.07% |
| 2024-09-27 | 6156 | エーワン精密 | 67,900 | 1.28% | 1,800 | 1,826 | 1,799 | 1,823 | 17,700 | ▼ | -0.09% |
| 2024-10-07 | 6156 | エーワン精密 | 63,200 | 1.19% | 1,824 | 1,824 | 1,781 | 1,790 | 10,600 | ▼ | -0.09% |
| 2024-10-21 | 6156 | エーワン精密 | 58,000 | 1.09% | 1,785 | 1,796 | 1,782 | 1,794 | 5,700 | ▼ | -0.09% |
| 2024-10-28 | 6156 | エーワン精密 | 52,400 | 0.98% | 1,781 | 1,800 | 1,777 | 1,783 | 19,400 | ▼ | -0.11% |
| 2024-11-08 | 6156 | エーワン精密 | 46,900 | 0.88% | 1,791 | 1,798 | 1,776 | 1,780 | 12,600 | ▼ | -0.09% |
| 2024-11-22 | 6156 | エーワン精密 | 41,100 | 0.77% | 1,776 | 1,777 | 1,770 | 1,770 | 6,000 | ▼ | -0.1% |
| 2024-12-03 | 6156 | エーワン精密 | 35,700 | 0.67% | 1,773 | 1,799 | 1,760 | 1,776 | 21,200 | ▼ | -0.09% |
| 2024-12-09 | 6156 | エーワン精密 | 31,600 | 0.59% | 1,760 | 1,768 | 1,754 | 1,759 | 5,900 | ▼ | -0.08% |
| 2024-12-23 | 6156 | エーワン精密 | 25,400 | 0.47% | 1,746 | 1,748 | 1,738 | 1,742 | 16,700 | ▼ | -0.12% |
| 2024-08-22 | 6166 | 中村超硬 | 80,078 | 0.72% | 448 | 465 | 414 | 426 | 2,545,200 | ▲ | 0.51% |
| 2024-08-23 | 6166 | 中村超硬 | 93,878 | 0.85% | 431 | 495 | 430 | 465 | 3,220,600 | ▲ | 0.13% |
| 2024-08-26 | 6166 | 中村超硬 | 136,978 | 1.24% | 466 | 543 | 465 | 484 | 3,947,300 | ▲ | 0.39% |
| 2024-08-30 | 6166 | 中村超硬 | 154,278 | 1.39% | 423 | 435 | 420 | 426 | 182,800 | ▼ | -0.07% |
| 2024-09-03 | 6166 | 中村超硬 | 137,978 | 1.25% | 424 | 434 | 416 | 417 | 127,700 | ▼ | -0.13% |
| 2024-09-04 | 6166 | 中村超硬 | 113,178 | 1.02% | 403 | 410 | 398 | 399 | 231,900 | ▼ | -0.23% |
| 2024-09-12 | 6166 | 中村超硬 | 109,578 | 0.99% | 396 | 416 | 396 | 416 | 81,300 | ▼ | -0.03% |
| 2024-09-13 | 6166 | 中村超硬 | 111,178 | 1.00% | 415 | 418 | 399 | 399 | 78,300 | ▲ | 0.01% |
| 2024-09-18 | 6166 | 中村超硬 | 107,378 | 0.97% | 397 | 410 | 396 | 410 | 63,000 | ▼ | -0.03% |
| 2024-09-26 | 6166 | 中村超硬 | 125,678 | 1.14% | 438 | 446 | 433 | 446 | 152,000 | ▲ | 0.16% |
| 2024-10-03 | 6166 | 中村超硬 | 132,978 | 1.20% | 465 | 466 | 449 | 452 | 138,000 | ▲ | 0.06% |
| 2024-10-04 | 6166 | 中村超硬 | 129,478 | 1.17% | 452 | 468 | 450 | 466 | 217,700 | ▼ | -0.03% |
| 2024-10-07 | 6166 | 中村超硬 | 161,878 | 1.46% | 477 | 525 | 477 | 484 | 2,732,300 | ▲ | 0.29% |
| 2024-10-18 | 6166 | 中村超硬 | 165,478 | 1.50% | 456 | 457 | 445 | 446 | 68,100 | ▲ | 0.04% |
| 2024-10-21 | 6166 | 中村超硬 | 164,478 | 1.49% | 450 | 466 | 450 | 466 | 87,500 | ▼ | -0.01% |
| 2024-10-22 | 6166 | 中村超硬 | 166,078 | 1.50% | 465 | 465 | 443 | 449 | 102,100 | ▲ | 0.01% |
| 2024-10-30 | 6166 | 中村超硬 | 177,078 | 1.60% | 451 | 452 | 427 | 432 | 105,600 | ▲ | 0.1% |
| 2024-10-31 | 6166 | 中村超硬 | 175,778 | 1.59% | 430 | 433 | 424 | 433 | 50,800 | ▼ | -0.01% |
| 2024-11-01 | 6166 | 中村超硬 | 176,478 | 1.60% | 425 | 428 | 418 | 425 | 69,700 | ▲ | 0.01% |
| 2024-11-05 | 6166 | 中村超硬 | 175,378 | 1.59% | 425 | 425 | 411 | 414 | 36,800 | ▼ | -0.01% |
| 2024-11-11 | 6166 | 中村超硬 | 152,978 | 1.38% | 411 | 411 | 394 | 402 | 149,100 | ▼ | -0.21% |
| 2024-11-19 | 6166 | 中村超硬 | 142,778 | 1.29% | 398 | 402 | 396 | 396 | 31,900 | ▼ | -0.08% |
| 2024-11-22 | 6166 | 中村超硬 | 145,078 | 1.31% | 408 | 408 | 400 | 400 | 25,100 | ▲ | 0.02% |
| 2024-11-27 | 6166 | 中村超硬 | 142,078 | 1.28% | 390 | 393 | 387 | 388 | 36,200 | ▼ | -0.03% |
| 2024-12-05 | 6166 | 中村超硬 | 128,878 | 1.16% | 370 | 372 | 365 | 365 | 45,800 | ▼ | -0.12% |
| 2024-12-12 | 6166 | 中村超硬 | 115,578 | 1.04% | 365 | 365 | 355 | 356 | 51,300 | ▼ | -0.11% |
| 2024-12-18 | 6166 | 中村超硬 | 106,078 | 0.96% | 346 | 351 | 344 | 346 | 67,800 | ▼ | -0.08% |
| 2024-12-19 | 6166 | 中村超硬 | 96,078 | 0.87% | 343 | 344 | 339 | 341 | 57,900 | ▼ | -0.08% |
| 2024-12-23 | 6166 | 中村超硬 | 87,478 | 0.79% | 336 | 341 | 331 | 335 | 67,100 | ▼ | -0.07% |
| 2024-12-24 | 6166 | 中村超硬 | 77,078 | 0.69% | 332 | 342 | 332 | 334 | 118,900 | ▼ | -0.1% |
| 2025-01-08 | 6166 | 中村超硬 | 65,078 | 0.59% | 352 | 361 | 349 | 361 | 51,500 | ▼ | -0.09% |
| 2025-01-22 | 6166 | 中村超硬 | 54,978 | 0.49% | 344 | 344 | 338 | 343 | 48,200 | ▼ | -0.09% |
| 2025-02-19 | 6166 | 中村超硬 | 58,178 | 0.52% | 389 | 395 | 378 | 381 | 85,900 | ▲ | 0.03% |
| 2025-02-25 | 6166 | 中村超硬 | 53,678 | 0.48% | 361 | 380 | 361 | 370 | 52,500 | ▼ | -0.04% |
| 2025-03-27 | 6171 | 土木管理 | 84,751 | 0.59% | 388 | 391 | 371 | 375 | 297,600 | ▲ | 0.18% |
| 2025-04-02 | 6171 | 土木管理 | 52,851 | 0.37% | 355 | 357 | 348 | 348 | 143,000 | ▼ | -0.21% |
| 2024-10-31 | 6176 | ブランジスタ | 75,134 | 0.51% | 626 | 632 | 620 | 624 | 28,000 | ▲ | 0.08% |
| 2024-11-07 | 6176 | ブランジスタ | 88,834 | 0.60% | 622 | 629 | 617 | 627 | 23,700 | ▲ | 0.08% |
| 2024-11-12 | 6176 | ブランジスタ | 105,134 | 0.72% | 627 | 644 | 626 | 631 | 46,000 | ▲ | 0.12% |
| 2024-11-19 | 6176 | ブランジスタ | 100,634 | 0.69% | 657 | 667 | 647 | 667 | 96,100 | ▼ | -0.03% |
| 2024-11-21 | 6176 | ブランジスタ | 72,834 | 0.49% | 673 | 706 | 671 | 696 | 163,300 | ▼ | -0.19% |
| 2024-03-01 | 6177 | アップバンク | 67,200 | 0.61% | 180 | 184 | 151 | 156 | 4,990,000 | ▲ | 0.07% |
| 2024-03-04 | 6177 | アップバンク | 60,300 | 0.54% | 157 | 191 | 151 | 166 | 6,026,600 | ▼ | -0.06% |
| 2024-03-05 | 6177 | アップバンク | 100,700 | 0.91% | 165 | 168 | 140 | 141 | 4,238,800 | ▲ | 0.37% |
| 2024-03-06 | 6177 | アップバンク | 94,700 | 0.85% | 142 | 147 | 136 | 139 | 1,136,700 | ▼ | -0.06% |
| 2024-03-08 | 6177 | アップバンク | 85,200 | 0.77% | 143 | 147 | 132 | 136 | 1,028,400 | ▼ | -0.07% |
| 2024-03-13 | 6177 | アップバンク | 164,800 | 1.49% | 132 | 162 | 129 | 131 | 4,780,100 | ▲ | 0.72% |
| 2024-03-14 | 6177 | アップバンク | 171,400 | 1.55% | 128 | 131 | 126 | 129 | 330,500 | ▲ | 0.06% |
| 2024-03-15 | 6177 | アップバンク | 211,800 | 1.92% | 129 | 130 | 121 | 123 | 434,900 | ▲ | 0.36% |
| 2024-03-18 | 6177 | アップバンク | 248,500 | 2.25% | 123 | 129 | 123 | 125 | 369,200 | ▲ | 0.33% |
| 2024-03-19 | 6177 | アップバンク | 262,800 | 2.38% | 125 | 128 | 124 | 125 | 225,700 | ▲ | 0.12% |
| 2024-03-21 | 6177 | アップバンク | 254,900 | 2.29% | 126 | 129 | 123 | 127 | 224,600 | ▼ | -0.08% |
| 2024-03-22 | 6177 | アップバンク | 288,200 | 2.59% | 126 | 130 | 125 | 129 | 276,100 | ▲ | 0.29% |
| 2024-03-25 | 6177 | アップバンク | 308,900 | 2.78% | 126 | 129 | 124 | 126 | 203,500 | ▲ | 0.18% |
| 2024-03-26 | 6177 | アップバンク | 338,400 | 3.04% | 125 | 125 | 118 | 118 | 368,100 | ▲ | 0.26% |
| 2024-04-02 | 6177 | アップバンク | 351,800 | 2.87% | 117 | 118 | 114 | 114 | 105,300 | ▼ | -0.16% |
| 2024-04-04 | 6177 | アップバンク | 337,300 | 2.76% | 115 | 115 | 112 | 114 | 172,300 | ▼ | -0.11% |
| 2024-04-08 | 6177 | アップバンク | 328,500 | 2.68% | 112 | 120 | 112 | 119 | 250,300 | ▼ | -0.07% |
| 2024-04-10 | 6177 | アップバンク | 300,400 | 2.45% | 117 | 121 | 117 | 121 | 158,900 | ▼ | -0.23% |
| 2024-04-18 | 6177 | アップバンク | 271,700 | 2.22% | 118 | 120 | 117 | 117 | 183,300 | ▼ | -0.23% |
| 2024-04-22 | 6177 | アップバンク | 262,800 | 2.15% | 113 | 115 | 112 | 114 | 47,100 | ▼ | -0.07% |
| 2024-04-24 | 6177 | アップバンク | 245,900 | 2.01% | 115 | 117 | 114 | 115 | 85,500 | ▼ | -0.14% |
| 2024-04-25 | 6177 | アップバンク | 240,100 | 1.96% | 115 | 116 | 113 | 113 | 42,500 | ▼ | -0.04% |
| 2024-04-30 | 6177 | アップバンク | 226,900 | 1.85% | 111 | 114 | 110 | 114 | 88,200 | ▼ | -0.1% |
| 2024-05-07 | 6177 | アップバンク | 208,200 | 1.70% | 115 | 116 | 114 | 115 | 69,200 | ▼ | -0.15% |
| 2024-05-08 | 6177 | アップバンク | 194,200 | 1.58% | 115 | 117 | 115 | 116 | 38,100 | ▼ | -0.11% |
| 2024-05-13 | 6177 | アップバンク | 175,400 | 1.43% | 115 | 115 | 112 | 114 | 99,700 | ▼ | -0.15% |
| 2024-05-14 | 6177 | アップバンク | 165,200 | 1.35% | 116 | 117 | 113 | 114 | 186,400 | ▼ | -0.07% |
| 2024-05-16 | 6177 | アップバンク | 143,600 | 1.17% | 111 | 112 | 108 | 111 | 120,100 | ▼ | -0.18% |
| 2024-05-17 | 6177 | アップバンク | 130,100 | 1.06% | 110 | 115 | 110 | 115 | 85,300 | ▼ | -0.1% |
| 2024-05-20 | 6177 | アップバンク | 80,300 | 0.65% | 114 | 119 | 114 | 119 | 209,600 | ▼ | -0.41% |
| 2024-05-21 | 6177 | アップバンク | 67,300 | 0.55% | 118 | 121 | 116 | 116 | 97,200 | ▼ | -0.09% |
| 2024-05-22 | 6177 | アップバンク | 59,400 | 0.48% | 115 | 117 | 114 | 114 | 55,700 | ▼ | -0.07% |
| 2024-10-18 | 6177 | アップバンク | 89,700 | 0.67% | 96 | 122 | 93 | 97 | 9,997,600 | ▲ | 0.67% |
| 2024-10-22 | 6177 | アップバンク | 167,000 | 1.26% | 110 | 116 | 103 | 103 | 7,239,400 | ▲ | 0.59% |
| 2024-10-29 | 6177 | アップバンク | 180,500 | 1.36% | 93 | 94 | 91 | 93 | 368,700 | ▲ | 0.1% |
| 2024-11-01 | 6177 | アップバンク | 191,200 | 1.44% | 93 | 94 | 92 | 94 | 185,300 | ▲ | 0.07% |
| 2024-11-05 | 6177 | アップバンク | 180,600 | 1.36% | 94 | 94 | 91 | 92 | 271,800 | ▼ | -0.07% |
| 2024-11-06 | 6177 | アップバンク | 168,900 | 1.27% | 93 | 96 | 93 | 93 | 172,000 | ▼ | -0.09% |
| 2024-11-07 | 6177 | アップバンク | 251,000 | 1.89% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.61% |
| 2024-11-08 | 6177 | アップバンク | 214,400 | 1.62% | 94 | 96 | 93 | 94 | 430,500 | ▼ | -0.26% |
| 2024-11-11 | 6177 | アップバンク | 195,600 | 1.47% | 95 | 98 | 93 | 95 | 358,500 | ▼ | -0.15% |
| 2024-11-12 | 6177 | アップバンク | 172,700 | 1.30% | 97 | 99 | 95 | 96 | 512,600 | ▼ | -0.16% |
| 2024-11-13 | 6177 | アップバンク | 229,100 | 1.73% | 99 | 104 | 96 | 99 | 1,096,500 | ▲ | 0.42% |
| 2024-11-14 | 6177 | アップバンク | 170,100 | 1.28% | 98 | 98 | 92 | 93 | 1,101,700 | ▼ | -0.44% |
| 2024-11-21 | 6177 | アップバンク | 155,800 | 1.13% | 91 | 93 | 91 | 91 | 261,600 | ▼ | -0.15% |
| 2024-11-26 | 6177 | アップバンク | 150,700 | 1.09% | 92 | 93 | 91 | 92 | 85,700 | ▼ | -0.03% |
| 2024-12-06 | 6177 | アップバンク | 134,500 | 0.98% | 91 | 92 | 86 | 89 | 329,400 | ▼ | -0.11% |
| 2024-12-13 | 6177 | アップバンク | 122,400 | 0.89% | 92 | 92 | 90 | 91 | 30,700 | ▼ | -0.08% |
| 2024-12-17 | 6177 | アップバンク | 106,400 | 0.77% | 91 | 92 | 91 | 91 | 51,500 | ▼ | -0.12% |
| 2024-12-26 | 6177 | アップバンク | 122,900 | 0.89% | 91 | 92 | 91 | 92 | 195,600 | ▲ | 0.12% |
| 2024-12-30 | 6177 | アップバンク | 90,300 | 0.65% | 91 | 92 | 90 | 92 | 153,600 | ▼ | -0.24% |
| 2025-01-08 | 6177 | アップバンク | 76,500 | 0.55% | 91 | 91 | 88 | 90 | 145,700 | ▼ | -0.09% |
| 2025-01-24 | 6177 | アップバンク | 65,700 | 0.47% | 94 | 95 | 93 | 94 | 125,900 | ▼ | -0.08% |
| 2025-04-22 | 6177 | アップバンク | 78,800 | 0.55% | 84 | 92 | 83 | 85 | 2,460,600 | ▲ | 0.13% |
| 2025-05-01 | 6177 | アップバンク | 127,000 | 0.89% | 84 | 97 | 83 | 85 | 6,047,400 | ▲ | 0.34% |
| 2025-05-02 | 6177 | アップバンク | 169,600 | 1.19% | 84 | 86 | 84 | 84 | 375,600 | ▲ | 0.29% |
| 2025-05-07 | 6177 | アップバンク | 197,700 | 1.39% | 84 | 85 | 83 | 83 | 225,300 | ▲ | 0.19% |
| 2025-05-09 | 6177 | アップバンク | 179,600 | 1.26% | 82 | 83 | 82 | 83 | 104,600 | ▼ | -0.12% |
| 2025-05-13 | 6177 | アップバンク | 129,200 | 0.90% | 85 | 86 | 84 | 85 | 333,500 | ▼ | -0.36% |
| 2025-05-14 | 6177 | アップバンク | 121,500 | 0.85% | 85 | 86 | 84 | 86 | 190,500 | ▼ | -0.05% |
| 2025-05-15 | 6177 | アップバンク | 80,800 | 0.56% | 85 | 88 | 85 | 87 | 516,800 | ▼ | -0.28% |
| 2025-05-16 | 6177 | アップバンク | 111,800 | 0.78% | 86 | 117 | 86 | 117 | 12,463,900 | ▲ | 0.21% |
| 2025-05-22 | 6177 | アップバンク | 85,000 | 0.57% | 140 | 172 | 122 | 123 | 9,957,700 | ▼ | -0.21% |
| 2025-05-26 | 6177 | アップバンク | 49,200 | 0.33% | 108 | 123 | 107 | 110 | 2,738,300 | ▼ | -0.23% |
| 2024-06-11 | 6181 | タメニー | 203,100 | 0.77% | 164 | 173 | 154 | 159 | 5,659,900 | ▲ | 0.77% |
| 2024-06-12 | 6181 | タメニー | 164,800 | 0.62% | 159 | 159 | 149 | 149 | 1,308,000 | ▼ | -0.15% |
| 2024-06-13 | 6181 | タメニー | 187,300 | 0.71% | 150 | 163 | 149 | 163 | 2,600,800 | ▲ | 0.08% |
| 2024-06-14 | 6181 | タメニー | 261,200 | 0.99% | 163 | 163 | 149 | 156 | 1,865,600 | ▲ | 0.28% |
| 2024-06-18 | 6181 | タメニー | 231,400 | 0.88% | 152 | 154 | 145 | 149 | 1,050,300 | ▼ | -0.1% |
| 2024-06-19 | 6181 | タメニー | 160,900 | 0.61% | 147 | 149 | 138 | 142 | 1,127,700 | ▼ | -0.27% |
| 2024-06-20 | 6181 | タメニー | 134,300 | 0.51% | 139 | 143 | 132 | 135 | 1,148,500 | ▼ | -0.09% |
| 2024-06-21 | 6181 | タメニー | 83,500 | 0.31% | 132 | 139 | 131 | 132 | 837,600 | ▼ | -0.2% |
| 2024-07-19 | 6181 | タメニー | 343,300 | 1.30% | 144 | 155 | 128 | 130 | 14,169,200 | ▲ | 1.3% |
| 2024-07-24 | 6181 | タメニー | 298,100 | 1.13% | 130 | 131 | 125 | 126 | 686,700 | ▼ | -0.17% |
| 2024-07-26 | 6181 | タメニー | 288,100 | 1.09% | 123 | 127 | 123 | 123 | 356,600 | ▼ | -0.03% |
| 2024-07-31 | 6181 | タメニー | 258,400 | 0.98% | 122 | 124 | 119 | 122 | 393,500 | ▼ | -0.11% |
| 2024-08-02 | 6181 | タメニー | 215,700 | 0.81% | 113 | 118 | 112 | 113 | 494,700 | ▼ | -0.16% |
| 2024-08-05 | 6181 | タメニー | 160,400 | 0.60% | 108 | 108 | 88 | 94 | 1,477,000 | ▼ | -0.21% |
| 2024-08-06 | 6181 | タメニー | 140,700 | 0.53% | 102 | 109 | 101 | 105 | 551,300 | ▼ | -0.06% |
| 2024-08-08 | 6181 | タメニー | 110,500 | 0.41% | 108 | 111 | 108 | 110 | 266,600 | ▼ | -0.12% |
| 2024-08-30 | 6181 | タメニー | 204,900 | 0.77% | 120 | 127 | 119 | 125 | 363,700 | ▲ | 0.08% |
| 2024-09-02 | 6181 | タメニー | 220,500 | 0.83% | 125 | 125 | 121 | 124 | 178,500 | ▲ | 0.05% |
| 2024-09-03 | 6181 | タメニー | 207,300 | 0.78% | 122 | 124 | 122 | 122 | 100,300 | ▼ | -0.04% |
| 2024-09-04 | 6181 | タメニー | 164,000 | 0.62% | 120 | 121 | 116 | 117 | 476,200 | ▼ | -0.16% |
| 2024-09-05 | 6181 | タメニー | 156,300 | 0.59% | 117 | 121 | 117 | 118 | 185,500 | ▼ | -0.03% |
| 2024-09-12 | 6181 | タメニー | 112,500 | 0.42% | 121 | 122 | 119 | 122 | 193,900 | ▼ | -0.17% |
| 2024-10-22 | 6181 | タメニー | 214,400 | 0.81% | 117 | 124 | 112 | 116 | 3,418,800 | ▲ | 0.51% |
| 2024-10-23 | 6181 | タメニー | 247,300 | 0.93% | 116 | 123 | 116 | 121 | 1,293,800 | ▲ | 0.12% |
| 2024-10-24 | 6181 | タメニー | 265,200 | 1.00% | 119 | 119 | 113 | 116 | 1,304,600 | ▲ | 0.06% |
| 2024-10-28 | 6181 | タメニー | 255,200 | 0.96% | 109 | 112 | 108 | 112 | 420,900 | ▼ | -0.04% |
| 2024-10-30 | 6181 | タメニー | 228,900 | 0.86% | 113 | 113 | 109 | 110 | 350,800 | ▼ | -0.09% |
| 2024-11-05 | 6181 | タメニー | 209,800 | 0.79% | 107 | 109 | 105 | 109 | 142,700 | ▼ | -0.06% |
| 2024-11-06 | 6181 | タメニー | 211,200 | 0.80% | 108 | 109 | 106 | 106 | 139,200 | ▲ | 0.01% |
| 2024-11-11 | 6181 | タメニー | 203,800 | 0.77% | 105 | 108 | 104 | 107 | 445,200 | ▼ | -0.03% |
| 2024-11-27 | 6181 | タメニー | 183,000 | 0.69% | 109 | 109 | 107 | 107 | 107,600 | ▼ | -0.08% |
| 2024-12-02 | 6181 | タメニー | 152,400 | 0.57% | 106 | 108 | 106 | 107 | 104,300 | ▼ | -0.12% |
| 2024-12-13 | 6181 | タメニー | 123,100 | 0.46% | 104 | 106 | 104 | 105 | 145,800 | ▼ | -0.1% |
| 2024-03-05 | 6182 | メタリアル | 105,842 | 0.98% | 1,523 | 1,628 | 1,484 | 1,593 | 548,000 | ▲ | 0.27% |
| 2024-03-06 | 6182 | メタリアル | 136,342 | 1.26% | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 | ▲ | 0.28% |
| 2024-03-08 | 6182 | メタリアル | 161,742 | 1.50% | 1,598 | 1,602 | 1,514 | 1,530 | 497,900 | ▲ | 0.24% |
| 2024-03-11 | 6182 | メタリアル | 148,942 | 1.38% | 1,479 | 1,498 | 1,427 | 1,457 | 309,000 | ▼ | -0.12% |
| 2024-03-13 | 6182 | メタリアル | 137,642 | 1.27% | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 | ▼ | -0.1% |
| 2024-03-18 | 6182 | メタリアル | 125,142 | 1.16% | 1,460 | 1,524 | 1,460 | 1,519 | 173,800 | ▼ | -0.11% |
| 2024-03-27 | 6182 | メタリアル | 129,942 | 1.20% | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 | ▲ | 0.04% |
| 2024-03-28 | 6182 | メタリアル | 127,642 | 1.18% | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 | ▼ | -0.02% |
| 2024-04-02 | 6182 | メタリアル | 132,342 | 1.22% | 1,456 | 1,457 | 1,396 | 1,398 | 127,500 | ▲ | 0.04% |
| 2024-04-04 | 6182 | メタリアル | 125,842 | 1.16% | 1,405 | 1,406 | 1,365 | 1,371 | 100,800 | ▼ | -0.06% |
| 2024-04-09 | 6182 | メタリアル | 117,442 | 1.09% | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 | ▼ | -0.06% |
| 2024-04-16 | 6182 | メタリアル | 106,042 | 0.98% | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 | ▼ | -0.11% |
| 2024-04-17 | 6182 | メタリアル | 110,242 | 1.02% | 1,082 | 1,114 | 1,030 | 1,053 | 292,800 | ▲ | 0.04% |
| 2024-04-22 | 6182 | メタリアル | 120,042 | 1.11% | 1,027 | 1,030 | 992 | 1,011 | 128,700 | ▲ | 0.09% |
| 2024-04-25 | 6182 | メタリアル | 138,442 | 1.28% | 1,003 | 1,003 | 960 | 960 | 162,900 | ▲ | 0.16% |
| 2024-05-08 | 6182 | メタリアル | 141,942 | 1.31% | 1,092 | 1,109 | 1,071 | 1,074 | 154,100 | ▲ | 0.03% |
| 2024-05-16 | 6182 | メタリアル | 139,342 | 1.29% | 1,078 | 1,087 | 1,056 | 1,068 | 53,400 | ▼ | -0.02% |
| 2024-05-27 | 6182 | メタリアル | 126,142 | 1.17% | 1,012 | 1,031 | 1,002 | 1,031 | 47,900 | ▼ | -0.12% |
| 2024-07-01 | 6182 | メタリアル | 145,442 | 1.35% | 1,004 | 1,005 | 981 | 983 | 77,600 | ▲ | 0.18% |
| 2024-07-03 | 6182 | メタリアル | 154,642 | 1.43% | 990 | 1,006 | 989 | 1,000 | 55,200 | ▲ | 0.07% |
| 2024-07-04 | 6182 | メタリアル | 162,442 | 1.50% | 1,002 | 1,002 | 985 | 987 | 46,600 | ▲ | 0.07% |
| 2024-07-10 | 6182 | メタリアル | 174,042 | 1.61% | 954 | 959 | 937 | 944 | 68,800 | ▲ | 0.11% |
| 2024-07-16 | 6182 | メタリアル | 151,742 | 1.40% | 1,099 | 1,114 | 1,040 | 1,057 | 436,200 | ▼ | -0.21% |
| 2024-07-17 | 6182 | メタリアル | 149,742 | 1.39% | 1,067 | 1,080 | 1,055 | 1,071 | 114,500 | ▼ | -0.01% |
| 2024-07-22 | 6182 | メタリアル | 151,742 | 1.40% | 1,032 | 1,072 | 1,019 | 1,028 | 125,700 | ▲ | 0.01% |
| 2024-08-08 | 6182 | メタリアル | 150,242 | 1.39% | 867 | 919 | 867 | 904 | 60,600 | ▼ | -0.01% |
| 2024-09-03 | 6182 | メタリアル | 138,942 | 1.28% | 981 | 1,009 | 981 | 1,007 | 70,200 | ▼ | -0.1% |
| 2024-09-04 | 6182 | メタリアル | 140,642 | 1.30% | 969 | 987 | 950 | 950 | 75,500 | ▲ | 0.02% |
| 2024-09-05 | 6182 | メタリアル | 140,042 | 1.29% | 945 | 975 | 936 | 944 | 48,000 | ▼ | -0.01% |
| 2024-09-24 | 6182 | メタリアル | 128,742 | 1.18% | 996 | 998 | 980 | 980 | 48,300 | ▼ | -0.11% |
| 2024-09-27 | 6182 | メタリアル | 117,042 | 1.07% | 973 | 997 | 972 | 993 | 83,100 | ▼ | -0.1% |
| 2024-10-07 | 6182 | メタリアル | 123,842 | 1.13% | 953 | 953 | 927 | 927 | 44,700 | ▲ | 0.05% |
| 2024-10-18 | 6182 | メタリアル | 136,942 | 1.25% | 804 | 804 | 762 | 773 | 109,600 | ▲ | 0.12% |
| 2024-10-22 | 6182 | メタリアル | 150,942 | 1.38% | 790 | 790 | 755 | 758 | 66,800 | ▲ | 0.12% |
| 2024-10-25 | 6182 | メタリアル | 157,842 | 1.44% | 734 | 736 | 710 | 719 | 74,500 | ▲ | 0.06% |
| 2024-10-28 | 6182 | メタリアル | 146,642 | 1.34% | 716 | 776 | 716 | 775 | 83,100 | ▼ | -0.09% |
| 2024-10-29 | 6182 | メタリアル | 140,342 | 1.28% | 770 | 789 | 770 | 787 | 35,400 | ▼ | -0.06% |
| 2024-11-08 | 6182 | メタリアル | 130,242 | 1.19% | 747 | 755 | 745 | 755 | 54,500 | ▼ | -0.09% |
| 2024-11-13 | 6182 | メタリアル | 119,242 | 1.09% | 750 | 757 | 740 | 740 | 42,300 | ▼ | -0.09% |
| 2024-11-14 | 6182 | メタリアル | 123,042 | 1.13% | 739 | 740 | 722 | 728 | 34,400 | ▲ | 0.03% |
| 2024-11-18 | 6182 | メタリアル | 119,442 | 1.09% | 730 | 738 | 725 | 734 | 26,400 | ▼ | -0.03% |
| 2024-11-21 | 6182 | メタリアル | 107,942 | 0.99% | 731 | 746 | 731 | 742 | 26,900 | ▼ | -0.1% |
| 2024-11-29 | 6182 | メタリアル | 96,342 | 0.88% | 731 | 745 | 731 | 743 | 17,200 | ▼ | -0.1% |
| 2024-12-04 | 6182 | メタリアル | 85,242 | 0.78% | 730 | 730 | 710 | 713 | 52,600 | ▼ | -0.09% |
| 2024-12-09 | 6182 | メタリアル | 71,642 | 0.65% | 705 | 716 | 705 | 710 | 51,300 | ▼ | -0.13% |
| 2024-12-12 | 6182 | メタリアル | 52,042 | 0.47% | 696 | 712 | 696 | 704 | 72,000 | ▼ | -0.18% |
| 2024-03-13 | 6184 | 鎌倉新書 | 397,326 | 1.01% | 613 | 619 | 600 | 608 | 168,700 | ▲ | 0.07% |
| 2024-03-18 | 6184 | 鎌倉新書 | 434,226 | 1.11% | 720 | 788 | 703 | 780 | 3,154,900 | ▲ | 0.1% |
| 2024-03-22 | 6184 | 鎌倉新書 | 393,526 | 1.00% | 732 | 764 | 726 | 757 | 429,600 | ▼ | -0.11% |
| 2024-03-27 | 6184 | 鎌倉新書 | 368,926 | 0.94% | 775 | 775 | 735 | 738 | 287,600 | ▼ | -0.06% |
| 2024-03-29 | 6184 | 鎌倉新書 | 346,826 | 0.88% | 719 | 724 | 709 | 718 | 153,000 | ▼ | -0.05% |
| 2024-04-05 | 6184 | 鎌倉新書 | 362,626 | 0.92% | 601 | 605 | 583 | 589 | 535,800 | ▲ | 0.04% |
| 2024-04-10 | 6184 | 鎌倉新書 | 422,626 | 1.08% | 591 | 591 | 571 | 571 | 281,300 | ▲ | 0.16% |
| 2024-04-11 | 6184 | 鎌倉新書 | 440,926 | 1.12% | 561 | 564 | 556 | 557 | 217,500 | ▲ | 0.04% |
| 2024-04-18 | 6184 | 鎌倉新書 | 471,826 | 1.20% | 515 | 533 | 515 | 528 | 217,400 | ▲ | 0.07% |
| 2024-04-23 | 6184 | 鎌倉新書 | 463,426 | 1.18% | 525 | 525 | 511 | 517 | 142,900 | ▼ | -0.02% |
| 2024-04-30 | 6184 | 鎌倉新書 | 428,426 | 1.09% | 540 | 540 | 526 | 535 | 101,200 | ▼ | -0.08% |
| 2024-05-07 | 6184 | 鎌倉新書 | 387,526 | 0.99% | 536 | 565 | 534 | 564 | 327,400 | ▼ | -0.1% |
| 2024-05-10 | 6184 | 鎌倉新書 | 342,326 | 0.87% | 575 | 578 | 561 | 564 | 129,700 | ▼ | -0.12% |
| 2024-05-17 | 6184 | 鎌倉新書 | 276,926 | 0.70% | 578 | 585 | 571 | 572 | 115,100 | ▼ | -0.17% |
| 2024-05-20 | 6184 | 鎌倉新書 | 271,526 | 0.69% | 574 | 589 | 571 | 572 | 134,300 | ▼ | -0.01% |
| 2024-05-21 | 6184 | 鎌倉新書 | 285,426 | 0.73% | 569 | 572 | 562 | 564 | 129,900 | ▲ | 0.04% |
| 2024-05-23 | 6184 | 鎌倉新書 | 270,226 | 0.69% | 556 | 562 | 552 | 557 | 103,900 | ▼ | -0.04% |
| 2024-06-03 | 6184 | 鎌倉新書 | 274,026 | 0.70% | 552 | 555 | 542 | 549 | 138,700 | ▲ | 0.01% |
| 2024-06-04 | 6184 | 鎌倉新書 | 272,826 | 0.69% | 545 | 558 | 542 | 557 | 148,100 | ▼ | -0.01% |
| 2024-06-10 | 6184 | 鎌倉新書 | 232,126 | 0.59% | 541 | 544 | 532 | 537 | 161,300 | ▼ | -0.09% |
| 2024-06-12 | 6184 | 鎌倉新書 | 238,026 | 0.60% | 530 | 539 | 526 | 526 | 190,900 | ▲ | 0.01% |
| 2024-06-13 | 6184 | 鎌倉新書 | 284,726 | 0.72% | 539 | 575 | 513 | 556 | 1,129,100 | ▲ | 0.12% |
| 2024-06-14 | 6184 | 鎌倉新書 | 346,526 | 0.88% | 474 | 480 | 456 | 458 | 2,498,700 | ▲ | 0.16% |
| 2024-06-17 | 6184 | 鎌倉新書 | 364,726 | 0.93% | 450 | 452 | 438 | 445 | 916,500 | ▲ | 0.05% |
| 2024-06-19 | 6184 | 鎌倉新書 | 411,126 | 1.05% | 439 | 442 | 432 | 437 | 490,200 | ▲ | 0.12% |
| 2024-06-24 | 6184 | 鎌倉新書 | 442,126 | 1.13% | 434 | 437 | 423 | 429 | 345,600 | ▲ | 0.07% |
| 2024-07-03 | 6184 | 鎌倉新書 | 395,926 | 1.01% | 412 | 422 | 411 | 422 | 449,500 | ▼ | -0.11% |
| 2024-07-08 | 6184 | 鎌倉新書 | 388,226 | 0.99% | 411 | 422 | 409 | 419 | 266,200 | ▼ | -0.02% |
| 2024-07-10 | 6184 | 鎌倉新書 | 319,626 | 0.81% | 425 | 430 | 421 | 425 | 296,000 | ▼ | -0.17% |
| 2024-07-11 | 6184 | 鎌倉新書 | 267,226 | 0.68% | 431 | 439 | 426 | 437 | 387,100 | ▼ | -0.13% |
| 2024-07-16 | 6184 | 鎌倉新書 | 275,826 | 0.70% | 444 | 444 | 433 | 433 | 244,800 | ▲ | 0.01% |
| 2024-07-18 | 6184 | 鎌倉新書 | 263,926 | 0.67% | 439 | 452 | 438 | 445 | 292,700 | ▼ | -0.02% |
| 2024-07-24 | 6184 | 鎌倉新書 | 284,126 | 0.72% | 442 | 445 | 434 | 435 | 162,500 | ▲ | 0.04% |
| 2024-08-01 | 6184 | 鎌倉新書 | 271,226 | 0.69% | 441 | 449 | 433 | 439 | 244,500 | ▼ | -0.03% |
| 2024-08-02 | 6184 | 鎌倉新書 | 290,526 | 0.74% | 420 | 425 | 409 | 409 | 351,900 | ▲ | 0.05% |
| 2024-08-13 | 6184 | 鎌倉新書 | 337,426 | 0.86% | 398 | 403 | 397 | 398 | 146,500 | ▲ | 0.12% |
| 2024-08-20 | 6184 | 鎌倉新書 | 310,626 | 0.79% | 408 | 418 | 406 | 412 | 207,700 | ▼ | -0.06% |
| 2024-08-26 | 6184 | 鎌倉新書 | 265,326 | 0.67% | 425 | 432 | 420 | 428 | 186,700 | ▼ | -0.12% |
| 2024-09-06 | 6184 | 鎌倉新書 | 283,126 | 0.72% | 406 | 406 | 394 | 396 | 209,600 | ▲ | 0.04% |
| 2024-09-17 | 6184 | 鎌倉新書 | 242,726 | 0.62% | 496 | 506 | 461 | 493 | 4,604,900 | ▼ | -0.09% |
| 2024-09-18 | 6184 | 鎌倉新書 | 174,526 | 0.44% | 491 | 517 | 480 | 512 | 1,780,800 | ▼ | -0.18% |
| 2024-10-07 | 6184 | 鎌倉新書 | 204,626 | 0.52% | 545 | 555 | 534 | 550 | 384,200 | ▲ | 0.06% |
| 2024-10-09 | 6184 | 鎌倉新書 | 258,126 | 0.66% | 543 | 561 | 542 | 553 | 424,000 | ▲ | 0.14% |
| 2024-10-10 | 6184 | 鎌倉新書 | 294,826 | 0.75% | 549 | 549 | 537 | 539 | 473,500 | ▲ | 0.08% |
| 2024-10-23 | 6184 | 鎌倉新書 | 268,226 | 0.68% | 508 | 510 | 497 | 498 | 239,100 | ▼ | -0.06% |
| 2024-10-28 | 6184 | 鎌倉新書 | 224,126 | 0.57% | 501 | 513 | 501 | 513 | 178,200 | ▼ | -0.11% |
| 2024-11-06 | 6184 | 鎌倉新書 | 172,726 | 0.44% | 522 | 533 | 517 | 531 | 227,600 | ▼ | -0.12% |
| 2024-11-14 | 6184 | 鎌倉新書 | 203,026 | 0.51% | 529 | 529 | 520 | 524 | 140,200 | ▲ | 0.07% |
| 2024-11-15 | 6184 | 鎌倉新書 | 166,726 | 0.42% | 522 | 529 | 519 | 525 | 155,600 | ▼ | -0.09% |
| 2024-12-13 | 6184 | 鎌倉新書 | 270,426 | 0.69% | 505 | 509 | 478 | 488 | 2,486,700 | ▲ | 0.34% |
| 2024-12-16 | 6184 | 鎌倉新書 | 280,226 | 0.71% | 490 | 509 | 490 | 503 | 817,100 | ▲ | 0.02% |
| 2024-12-17 | 6184 | 鎌倉新書 | 268,026 | 0.68% | 499 | 508 | 491 | 500 | 366,300 | ▼ | -0.02% |
| 2024-12-19 | 6184 | 鎌倉新書 | 227,726 | 0.58% | 496 | 506 | 493 | 504 | 246,500 | ▼ | -0.1% |
| 2024-12-27 | 6184 | 鎌倉新書 | 182,226 | 0.46% | 530 | 543 | 525 | 540 | 355,600 | ▼ | -0.11% |
| 2025-01-28 | 6184 | 鎌倉新書 | 222,626 | 0.56% | 541 | 545 | 534 | 544 | 499,600 | ▲ | 0.14% |
| 2025-01-29 | 6184 | 鎌倉新書 | 280,726 | 0.71% | 541 | 548 | 540 | 541 | 920,600 | ▲ | 0.14% |
| 2025-01-30 | 6184 | 鎌倉新書 | 205,926 | 0.52% | 519 | 524 | 515 | 517 | 798,800 | ▼ | -0.18% |
| 2025-02-04 | 6184 | 鎌倉新書 | 122,926 | 0.31% | 506 | 526 | 506 | 521 | 498,500 | ▼ | -0.21% |
| 2025-02-04 | 6184 | 鎌倉新書 | 122,926 | 0.31% | 506 | 526 | 506 | 521 | 498,500 | ▼ | -0.21% |
| 2025-03-12 | 6185 | ＳＭＮ | 74,165 | 0.50% | 400 | 405 | 397 | 399 | 29,700 | ▲ | 0.06% |
| 2025-03-17 | 6185 | ＳＭＮ | 53,165 | 0.35% | 403 | 424 | 403 | 413 | 93,700 | ▼ | -0.15% |
| 2025-04-30 | 6185 | ＳＭＮ | 79,765 | 0.53% | 408 | 409 | 400 | 408 | 120,900 | ▲ | 0.12% |
| 2025-05-01 | 6185 | ＳＭＮ | 66,565 | 0.45% | 409 | 409 | 384 | 393 | 134,000 | ▼ | -0.08% |
| 2025-03-28 | 6190 | フェニクスＢ | 21,000 | 0.51% | 375 | 390 | 370 | 379 | 119,500 | ▲ | 0.31% |
| 2025-03-31 | 6190 | フェニクスＢ | 24,500 | 0.60% | 377 | 377 | 365 | 369 | 52,800 | ▲ | 0.08% |
| 2025-04-02 | 6190 | フェニクスＢ | 30,200 | 0.74% | 369 | 377 | 365 | 368 | 51,400 | ▲ | 0.14% |
| 2025-04-03 | 6190 | フェニクスＢ | 25,400 | 0.62% | 356 | 356 | 321 | 339 | 111,500 | ▼ | -0.12% |
| 2025-04-04 | 6190 | フェニクスＢ | 12,200 | 0.30% | 324 | 335 | 303 | 312 | 120,700 | ▼ | -0.32% |
| 2025-05-13 | 6190 | フェニクスＢ | 25,600 | 0.63% | 341 | 404 | 341 | 400 | 652,700 | ▲ | 0.63% |
| 2025-05-14 | 6190 | フェニクスＢ | 21,800 | 0.53% | 377 | 399 | 351 | 355 | 409,800 | ▼ | -0.09% |
| 2025-05-16 | 6190 | フェニクスＢ | 15,700 | 0.38% | 352 | 394 | 352 | 382 | 413,900 | ▼ | -0.15% |
| 2024-03-01 | 6191 | エアトリ | 184,435 | 0.82% | 1,538 | 1,538 | 1,476 | 1,480 | 517,400 | ▲ | 0.02% |
| 2024-03-05 | 6191 | エアトリ | 167,669 | 0.74% | 1,398 | 1,398 | 1,335 | 1,345 | 709,900 | ▼ | -0.07% |
| 2024-03-06 | 6191 | エアトリ | 155,769 | 0.69% | 1,346 | 1,409 | 1,321 | 1,393 | 431,200 | ▼ | -0.05% |
| 2024-03-07 | 6191 | エアトリ | 176,169 | 0.78% | 1,412 | 1,456 | 1,408 | 1,452 | 423,600 | ▲ | 0.09% |
| 2024-03-08 | 6191 | エアトリ | 182,569 | 0.81% | 1,458 | 1,510 | 1,432 | 1,489 | 517,400 | ▲ | 0.03% |
| 2024-03-11 | 6191 | エアトリ | 174,369 | 0.77% | 1,489 | 1,516 | 1,466 | 1,475 | 381,100 | ▼ | -0.04% |
| 2024-03-13 | 6191 | エアトリ | 150,469 | 0.67% | 1,473 | 1,483 | 1,427 | 1,428 | 212,800 | ▼ | -0.09% |
| 2024-03-18 | 6191 | エアトリ | 126,569 | 0.56% | 1,499 | 1,599 | 1,490 | 1,585 | 608,900 | ▼ | -0.1% |
| 2024-03-28 | 6191 | エアトリ | 146,069 | 0.65% | 1,663 | 1,686 | 1,618 | 1,629 | 328,000 | ▲ | 0.08% |
| 2024-03-29 | 6191 | エアトリ | 166,869 | 0.74% | 1,624 | 1,631 | 1,598 | 1,618 | 369,700 | ▲ | 0.08% |
| 2024-04-01 | 6191 | エアトリ | 140,569 | 0.62% | 1,633 | 1,633 | 1,553 | 1,564 | 347,500 | ▼ | -0.12% |
| 2024-04-02 | 6191 | エアトリ | 130,369 | 0.58% | 1,524 | 1,525 | 1,487 | 1,506 | 423,900 | ▼ | -0.04% |
| 2024-04-05 | 6191 | エアトリ | 146,569 | 0.65% | 1,488 | 1,532 | 1,480 | 1,507 | 227,100 | ▲ | 0.07% |
| 2024-04-08 | 6191 | エアトリ | 157,269 | 0.70% | 1,525 | 1,535 | 1,505 | 1,515 | 172,100 | ▲ | 0.04% |
| 2024-04-12 | 6191 | エアトリ | 181,469 | 0.81% | 1,453 | 1,478 | 1,432 | 1,453 | 219,800 | ▲ | 0.11% |
| 2024-04-16 | 6191 | エアトリ | 202,269 | 0.90% | 1,449 | 1,474 | 1,429 | 1,440 | 184,900 | ▲ | 0.08% |
| 2024-04-19 | 6191 | エアトリ | 226,169 | 1.01% | 1,480 | 1,483 | 1,405 | 1,405 | 332,200 | ▲ | 0.1% |
| 2024-04-30 | 6191 | エアトリ | 218,669 | 0.97% | 1,436 | 1,436 | 1,412 | 1,425 | 156,900 | ▼ | -0.04% |
| 2024-05-13 | 6191 | エアトリ | 187,769 | 0.83% | 1,374 | 1,410 | 1,365 | 1,397 | 144,300 | ▼ | -0.14% |
| 2024-05-14 | 6191 | エアトリ | 171,469 | 0.76% | 1,410 | 1,469 | 1,406 | 1,449 | 223,300 | ▼ | -0.06% |
| 2024-05-21 | 6191 | エアトリ | 181,669 | 0.81% | 1,356 | 1,361 | 1,301 | 1,302 | 408,600 | ▲ | 0.05% |
| 2024-05-22 | 6191 | エアトリ | 161,269 | 0.72% | 1,305 | 1,323 | 1,288 | 1,289 | 315,200 | ▼ | -0.09% |
| 2024-05-23 | 6191 | エアトリ | 130,269 | 0.58% | 1,275 | 1,287 | 1,261 | 1,275 | 236,300 | ▼ | -0.14% |
| 2024-05-24 | 6191 | エアトリ | 101,069 | 0.45% | 1,250 | 1,273 | 1,244 | 1,259 | 213,800 | ▼ | -0.12% |
| 2024-06-26 | 6191 | エアトリ | 124,813 | 0.55% | 1,400 | 1,410 | 1,386 | 1,397 | 106,600 | ▲ | 0.15% |
| 2024-07-01 | 6191 | エアトリ | 134,813 | 0.60% | 1,383 | 1,391 | 1,356 | 1,357 | 147,300 | ▲ | 0.04% |
| 2024-07-03 | 6191 | エアトリ | 133,313 | 0.59% | 1,362 | 1,370 | 1,341 | 1,366 | 136,400 | ▼ | -0.01% |
| 2024-07-05 | 6191 | エアトリ | 137,613 | 0.61% | 1,331 | 1,353 | 1,331 | 1,334 | 91,200 | ▲ | 0.02% |
| 2024-07-05 | 6191 | エアトリ | 137,613 | 0.61% | 1,331 | 1,353 | 1,331 | 1,334 | 91,200 | ▲ | 0.02% |
| 2024-07-08 | 6191 | エアトリ | 127,013 | 0.56% | 1,350 | 1,351 | 1,315 | 1,319 | 127,700 | ▼ | -0.04% |
| 2024-07-12 | 6191 | エアトリ | 141,013 | 0.62% | 1,330 | 1,379 | 1,321 | 1,368 | 207,200 | ▲ | 0.05% |
| 2024-07-19 | 6191 | エアトリ | 164,313 | 0.73% | 1,389 | 1,399 | 1,361 | 1,370 | 155,900 | ▲ | 0.1% |
| 2024-07-22 | 6191 | エアトリ | 155,013 | 0.69% | 1,377 | 1,393 | 1,356 | 1,366 | 101,900 | ▼ | -0.04% |
| 2024-07-31 | 6191 | エアトリ | 157,213 | 0.70% | 1,382 | 1,393 | 1,353 | 1,392 | 117,600 | ▲ | 0.01% |
| 2024-08-05 | 6191 | エアトリ | 144,689 | 0.64% | 1,170 | 1,186 | 961 | 995 | 619,700 | ▼ | -0.05% |
| 2024-08-07 | 6191 | エアトリ | 161,789 | 0.72% | 1,127 | 1,206 | 1,119 | 1,152 | 370,700 | ▲ | 0.07% |
| 2024-08-08 | 6191 | エアトリ | 155,289 | 0.69% | 1,143 | 1,197 | 1,143 | 1,166 | 108,000 | ▼ | -0.03% |
| 2024-08-14 | 6191 | エアトリ | 124,989 | 0.55% | 1,206 | 1,212 | 1,173 | 1,203 | 175,300 | ▼ | -0.13% |
| 2024-08-15 | 6191 | エアトリ | 157,889 | 0.70% | 1,261 | 1,261 | 1,163 | 1,209 | 406,400 | ▲ | 0.14% |
| 2024-08-16 | 6191 | エアトリ | 151,389 | 0.67% | 1,220 | 1,267 | 1,203 | 1,258 | 200,700 | ▼ | -0.02% |
| 2024-08-20 | 6191 | エアトリ | 121,589 | 0.54% | 1,258 | 1,319 | 1,250 | 1,305 | 294,100 | ▼ | -0.13% |
| 2024-08-22 | 6191 | エアトリ | 108,689 | 0.48% | 1,320 | 1,323 | 1,290 | 1,303 | 102,300 | ▼ | -0.06% |
| 2024-08-30 | 6191 | エアトリ | 108,689 | 0.48% | 1,299 | 1,318 | 1,275 | 1,280 | 167,900 | ▼ | -0.02% |
| 2024-09-24 | 6191 | エアトリ | 118,289 | 0.52% | 1,245 | 1,250 | 1,213 | 1,217 | 130,400 | ▲ | 0.09% |
| 2024-10-01 | 6191 | エアトリ | 135,889 | 0.60% | 1,205 | 1,218 | 1,188 | 1,213 | 166,100 | ▲ | 0.07% |
| 2024-10-02 | 6191 | エアトリ | 133,889 | 0.59% | 1,191 | 1,205 | 1,166 | 1,169 | 194,600 | ▼ | -0.01% |
| 2024-10-08 | 6191 | エアトリ | 135,289 | 0.60% | 1,173 | 1,173 | 1,139 | 1,144 | 165,800 | ▲ | 0.01% |
| 2024-10-09 | 6191 | エアトリ | 123,489 | 0.55% | 1,150 | 1,156 | 1,125 | 1,128 | 151,600 | ▼ | -0.04% |
| 2024-10-11 | 6191 | エアトリ | 107,489 | 0.48% | 1,128 | 1,129 | 1,108 | 1,109 | 123,400 | ▼ | -0.07% |
| 2024-11-08 | 6191 | エアトリ | 114,589 | 0.51% | 1,038 | 1,062 | 1,024 | 1,024 | 119,500 | ▲ | 0.1% |
| 2024-11-15 | 6191 | エアトリ | 134,540 | 0.60% | 920 | 1,023 | 920 | 1,004 | 698,900 | ▲ | 0.08% |
| 2024-11-20 | 6191 | エアトリ | 167,540 | 0.74% | 982 | 1,055 | 981 | 1,041 | 246,400 | ▲ | 0.14% |
| 2024-11-22 | 6191 | エアトリ | 187,640 | 0.83% | 1,120 | 1,138 | 1,105 | 1,130 | 293,200 | ▲ | 0.08% |
| 2024-11-27 | 6191 | エアトリ | 212,240 | 0.94% | 1,170 | 1,188 | 1,135 | 1,148 | 204,500 | ▲ | 0.1% |
| 2024-12-06 | 6191 | エアトリ | 231,740 | 1.03% | 1,073 | 1,130 | 1,069 | 1,119 | 213,300 | ▲ | 0.09% |
| 2024-12-13 | 6191 | エアトリ | 250,640 | 1.11% | 1,088 | 1,112 | 1,084 | 1,096 | 107,500 | ▲ | 0.08% |
| 2024-12-19 | 6191 | エアトリ | 268,840 | 1.20% | 1,130 | 1,226 | 1,130 | 1,206 | 287,100 | ▲ | 0.08% |
| 2024-12-20 | 6191 | エアトリ | 268,140 | 1.19% | 1,200 | 1,233 | 1,151 | 1,151 | 252,100 | ▼ | -0.01% |
| 2024-12-23 | 6191 | エアトリ | 273,040 | 1.21% | 1,167 | 1,185 | 1,150 | 1,159 | 153,400 | ▲ | 0.02% |
| 2024-12-30 | 6191 | エアトリ | 253,840 | 1.13% | 1,155 | 1,173 | 1,147 | 1,147 | 152,600 | ▼ | -0.08% |
| 2025-01-07 | 6191 | エアトリ | 237,040 | 1.05% | 1,144 | 1,150 | 1,125 | 1,131 | 104,800 | ▼ | -0.07% |
| 2025-01-10 | 6191 | エアトリ | 223,240 | 0.99% | 1,090 | 1,139 | 1,072 | 1,098 | 164,000 | ▼ | -0.06% |
| 2025-01-14 | 6191 | エアトリ | 226,240 | 1.01% | 1,099 | 1,119 | 1,095 | 1,112 | 117,900 | ▲ | 0.02% |
| 2025-01-15 | 6191 | エアトリ | 222,040 | 0.99% | 1,117 | 1,120 | 1,078 | 1,087 | 95,300 | ▼ | -0.02% |
| 2025-01-16 | 6191 | エアトリ | 227,140 | 1.01% | 1,095 | 1,140 | 1,092 | 1,096 | 92,700 | ▲ | 0.02% |
| 2025-01-17 | 6191 | エアトリ | 207,440 | 0.92% | 1,085 | 1,086 | 1,068 | 1,082 | 90,000 | ▼ | -0.08% |
| 2025-01-23 | 6191 | エアトリ | 192,440 | 0.85% | 1,093 | 1,110 | 1,082 | 1,102 | 78,600 | ▼ | -0.07% |
| 2025-01-30 | 6191 | エアトリ | 177,340 | 0.79% | 1,253 | 1,262 | 1,226 | 1,253 | 140,200 | ▼ | -0.05% |
| 2025-01-31 | 6191 | エアトリ | 180,640 | 0.80% | 1,259 | 1,261 | 1,236 | 1,249 | 106,800 | ▲ | 0.01% |
| 2025-01-31 | 6191 | エアトリ | 180,640 | 0.80% | 1,259 | 1,261 | 1,236 | 1,249 | 106,800 | ▲ | 0.01% |
| 2025-02-03 | 6191 | エアトリ | 179,040 | 0.79% | 1,240 | 1,241 | 1,222 | 1,232 | 105,300 | ▼ | -0.01% |
| 2025-02-03 | 6191 | エアトリ | 179,040 | 0.79% | 1,240 | 1,241 | 1,222 | 1,232 | 105,300 | ▼ | -0.01% |
| 2025-02-10 | 6191 | エアトリ | 189,340 | 0.84% | 1,244 | 1,275 | 1,244 | 1,267 | 139,400 | ▲ | 0.04% |
| 2025-02-10 | 6191 | エアトリ | 189,340 | 0.84% | 1,244 | 1,275 | 1,244 | 1,267 | 139,400 | ▲ | 0.04% |
| 2025-02-12 | 6191 | エアトリ | 154,148 | 0.68% | 1,280 | 1,288 | 1,247 | 1,280 | 132,300 | ▼ | -0.15% |
| 2025-02-12 | 6191 | エアトリ | 154,148 | 0.68% | 1,280 | 1,288 | 1,247 | 1,280 | 132,300 | ▼ | -0.15% |
| 2025-02-13 | 6191 | エアトリ | 169,248 | 0.75% | 1,266 | 1,289 | 1,257 | 1,289 | 95,400 | ▲ | 0.06% |
| 2025-02-13 | 6191 | エアトリ | 169,248 | 0.75% | 1,266 | 1,289 | 1,257 | 1,289 | 95,400 | ▲ | 0.06% |
| 2025-02-18 | 6191 | エアトリ | 149,878 | 0.66% | 1,157 | 1,189 | 1,149 | 1,170 | 196,200 | ▼ | -0.08% |
| 2025-02-26 | 6191 | エアトリ | 131,278 | 0.58% | 1,060 | 1,066 | 1,044 | 1,052 | 215,400 | ▼ | -0.08% |
| 2025-03-07 | 6191 | エアトリ | 110,378 | 0.49% | 1,020 | 1,024 | 1,007 | 1,008 | 124,600 | ▼ | -0.08% |
| 2025-03-31 | 6191 | エアトリ | 160,550 | 0.71% | 1,006 | 1,009 | 976 | 976 | 282,700 | ▲ | 0.3% |
| 2025-04-01 | 6191 | エアトリ | 184,950 | 0.82% | 971 | 1,008 | 968 | 987 | 230,900 | ▲ | 0.1% |
| 2025-04-02 | 6191 | エアトリ | 206,150 | 0.92% | 999 | 999 | 953 | 955 | 193,800 | ▲ | 0.1% |
| 2025-04-08 | 6191 | エアトリ | 200,250 | 0.89% | 808 | 863 | 807 | 850 | 180,400 | ▼ | -0.03% |
| 2025-04-09 | 6191 | エアトリ | 203,850 | 0.91% | 835 | 840 | 792 | 810 | 220,900 | ▲ | 0.02% |
| 2025-04-10 | 6191 | エアトリ | 201,350 | 0.89% | 900 | 900 | 863 | 876 | 172,100 | ▼ | -0.02% |
| 2025-04-11 | 6191 | エアトリ | 212,350 | 0.94% | 850 | 889 | 838 | 885 | 140,100 | ▲ | 0.04% |
| 2025-04-16 | 6191 | エアトリ | 191,750 | 0.85% | 897 | 897 | 872 | 881 | 88,500 | ▼ | -0.08% |
| 2025-04-28 | 6191 | エアトリ | 261,655 | 1.16% | 942 | 959 | 940 | 944 | 267,300 | ▲ | 0.3% |
| 2025-05-14 | 6191 | エアトリ | 238,255 | 1.06% | 970 | 976 | 960 | 976 | 55,400 | ▼ | -0.09% |
| 2025-05-16 | 6191 | エアトリ | 220,955 | 0.98% | 962 | 982 | 937 | 960 | 135,500 | ▼ | -0.08% |
| 2025-05-29 | 6191 | エアトリ | 201,255 | 0.89% | 948 | 948 | 933 | 933 | 59,500 | ▼ | -0.08% |
| 2025-05-30 | 6191 | エアトリ | 203,855 | 0.91% | 930 | 941 | 927 | 934 | 44,600 | ▲ | 0.02% |
| 2025-06-03 | 6191 | エアトリ | 201,455 | 0.89% | 901 | 910 | 896 | 897 | 94,000 | ▼ | -0.02% |
| 2025-06-04 | 6191 | エアトリ | 204,155 | 0.91% | 900 | 906 | 890 | 890 | 77,800 | ▲ | 0.02% |
| 2024-05-20 | 6194 | アトラエ | 164,935 | 0.63% | 584 | 608 | 578 | 596 | 854,700 | ▲ | 0.14% |
| 2024-05-21 | 6194 | アトラエ | 197,135 | 0.75% | 586 | 594 | 571 | 571 | 531,200 | ▲ | 0.12% |
| 2024-05-22 | 6194 | アトラエ | 234,735 | 0.90% | 565 | 576 | 557 | 561 | 510,800 | ▲ | 0.15% |
| 2024-05-23 | 6194 | アトラエ | 216,235 | 0.83% | 564 | 576 | 558 | 565 | 471,200 | ▼ | -0.07% |
| 2024-05-29 | 6194 | アトラエ | 206,235 | 0.79% | 640 | 658 | 624 | 624 | 695,000 | ▼ | -0.03% |
| 2024-05-30 | 6194 | アトラエ | 217,335 | 0.83% | 624 | 679 | 620 | 675 | 1,249,300 | ▲ | 0.03% |
| 2024-05-31 | 6194 | アトラエ | 227,135 | 0.90% | 676 | 688 | 656 | 680 | 793,000 | ▲ | 0.07% |
| 2024-06-06 | 6194 | アトラエ | 222,635 | 0.88% | 683 | 692 | 671 | 688 | 456,200 | ▼ | -0.02% |
| 2024-06-10 | 6194 | アトラエ | 228,835 | 0.91% | 726 | 729 | 712 | 719 | 482,400 | ▲ | 0.03% |
| 2024-06-14 | 6194 | アトラエ | 256,735 | 1.02% | 748 | 809 | 745 | 803 | 1,098,600 | ▲ | 0.1% |
| 2024-06-18 | 6194 | アトラエ | 237,135 | 0.94% | 808 | 808 | 759 | 763 | 662,600 | ▼ | -0.08% |
| 2024-06-19 | 6194 | アトラエ | 254,435 | 1.01% | 775 | 790 | 766 | 774 | 409,100 | ▲ | 0.07% |
| 2024-06-20 | 6194 | アトラエ | 250,435 | 0.99% | 774 | 782 | 748 | 757 | 388,000 | ▼ | -0.02% |
| 2024-06-21 | 6194 | アトラエ | 211,935 | 0.84% | 750 | 762 | 740 | 740 | 513,200 | ▼ | -0.15% |
| 2024-06-24 | 6194 | アトラエ | 191,535 | 0.76% | 750 | 789 | 749 | 778 | 608,700 | ▼ | -0.07% |
| 2024-06-25 | 6194 | アトラエ | 165,635 | 0.66% | 790 | 806 | 766 | 768 | 668,800 | ▼ | -0.09% |
| 2024-06-26 | 6194 | アトラエ | 149,035 | 0.59% | 763 | 777 | 752 | 756 | 386,200 | ▼ | -0.07% |
| 2024-07-01 | 6194 | アトラエ | 182,431 | 0.72% | 797 | 797 | 765 | 777 | 770,300 | ▲ | 0.13% |
| 2024-07-03 | 6194 | アトラエ | 228,531 | 0.91% | 772 | 810 | 766 | 804 | 547,400 | ▲ | 0.19% |
| 2024-07-04 | 6194 | アトラエ | 217,131 | 0.86% | 804 | 811 | 789 | 790 | 335,300 | ▼ | -0.05% |
| 2024-07-05 | 6194 | アトラエ | 235,831 | 0.94% | 796 | 840 | 795 | 836 | 960,900 | ▲ | 0.07% |
| 2024-07-05 | 6194 | アトラエ | 235,831 | 0.94% | 796 | 840 | 795 | 836 | 960,900 | ▲ | 0.07% |
| 2024-07-09 | 6194 | アトラエ | 273,131 | 1.09% | 830 | 856 | 825 | 849 | 591,100 | ▲ | 0.15% |
| 2024-07-10 | 6194 | アトラエ | 307,131 | 1.22% | 855 | 864 | 841 | 853 | 609,900 | ▲ | 0.12% |
| 2024-07-11 | 6194 | アトラエ | 336,331 | 1.34% | 845 | 862 | 839 | 861 | 442,500 | ▲ | 0.12% |
| 2024-07-12 | 6194 | アトラエ | 324,731 | 1.29% | 859 | 899 | 857 | 882 | 746,400 | ▼ | -0.05% |
| 2024-07-16 | 6194 | アトラエ | 352,331 | 1.40% | 885 | 895 | 875 | 893 | 415,400 | ▲ | 0.1% |
| 2024-07-17 | 6194 | アトラエ | 395,931 | 1.58% | 895 | 934 | 894 | 933 | 893,000 | ▲ | 0.18% |
| 2024-07-18 | 6194 | アトラエ | 427,431 | 1.70% | 932 | 950 | 921 | 924 | 633,700 | ▲ | 0.11% |
| 2024-07-19 | 6194 | アトラエ | 470,131 | 1.87% | 915 | 915 | 881 | 884 | 504,900 | ▲ | 0.17% |
| 2024-07-24 | 6194 | アトラエ | 480,131 | 1.91% | 907 | 909 | 863 | 868 | 470,200 | ▲ | 0.03% |
| 2024-07-25 | 6194 | アトラエ | 509,431 | 2.03% | 841 | 861 | 822 | 847 | 766,000 | ▲ | 0.11% |
| 2024-07-30 | 6194 | アトラエ | 530,331 | 2.11% | 904 | 911 | 883 | 891 | 243,000 | ▲ | 0.08% |
| 2024-08-01 | 6194 | アトラエ | 524,131 | 2.09% | 856 | 856 | 815 | 839 | 498,200 | ▼ | -0.02% |
| 2024-08-02 | 6194 | アトラエ | 537,631 | 2.14% | 791 | 828 | 783 | 795 | 620,100 | ▲ | 0.05% |
| 2024-08-05 | 6194 | アトラエ | 507,435 | 2.02% | 740 | 776 | 689 | 702 | 1,151,900 | ▼ | -0.12% |
| 2024-08-06 | 6194 | アトラエ | 466,935 | 1.86% | 758 | 788 | 743 | 769 | 696,800 | ▼ | -0.15% |
| 2024-08-08 | 6194 | アトラエ | 407,335 | 1.62% | 770 | 798 | 757 | 792 | 607,400 | ▼ | -0.24% |
| 2024-08-09 | 6194 | アトラエ | 384,835 | 1.53% | 798 | 809 | 785 | 804 | 480,200 | ▼ | -0.09% |
| 2024-08-13 | 6194 | アトラエ | 512,335 | 2.04% | 724 | 736 | 654 | 733 | 2,800,600 | ▲ | 0.51% |
| 2024-08-14 | 6194 | アトラエ | 440,035 | 1.75% | 745 | 838 | 736 | 829 | 1,522,800 | ▼ | -0.29% |
| 2024-08-15 | 6194 | アトラエ | 390,135 | 1.55% | 814 | 849 | 770 | 845 | 874,800 | ▼ | -0.19% |
| 2024-08-19 | 6194 | アトラエ | 405,835 | 1.62% | 855 | 886 | 855 | 864 | 468,700 | ▲ | 0.07% |
| 2024-08-20 | 6194 | アトラエ | 431,935 | 1.72% | 879 | 924 | 879 | 897 | 751,400 | ▲ | 0.09% |
| 2024-08-21 | 6194 | アトラエ | 476,035 | 1.90% | 899 | 911 | 880 | 888 | 436,100 | ▲ | 0.17% |
| 2024-08-30 | 6194 | アトラエ | 424,735 | 1.69% | 863 | 863 | 834 | 849 | 475,400 | ▼ | -0.26% |
| 2024-09-02 | 6194 | アトラエ | 393,635 | 1.57% | 851 | 852 | 819 | 829 | 387,700 | ▼ | -0.11% |
| 2024-09-03 | 6194 | アトラエ | 370,935 | 1.48% | 825 | 843 | 818 | 842 | 268,600 | ▼ | -0.09% |
| 2024-09-05 | 6194 | アトラエ | 342,235 | 1.36% | 820 | 836 | 789 | 798 | 346,300 | ▼ | -0.11% |
| 2024-09-06 | 6194 | アトラエ | 317,035 | 1.26% | 800 | 814 | 774 | 783 | 265,200 | ▼ | -0.1% |
| 2024-09-09 | 6194 | アトラエ | 297,535 | 1.18% | 755 | 801 | 755 | 800 | 272,000 | ▼ | -0.08% |
| 2024-09-12 | 6194 | アトラエ | 260,035 | 1.03% | 799 | 817 | 792 | 794 | 280,100 | ▼ | -0.14% |
| 2024-09-13 | 6194 | アトラエ | 238,235 | 0.95% | 794 | 794 | 768 | 768 | 219,700 | ▼ | -0.08% |
| 2024-09-17 | 6194 | アトラエ | 224,735 | 0.89% | 776 | 796 | 762 | 792 | 659,200 | ▼ | -0.05% |
| 2024-09-18 | 6194 | アトラエ | 193,935 | 0.77% | 796 | 845 | 795 | 815 | 593,300 | ▼ | -0.12% |
| 2024-09-19 | 6194 | アトラエ | 171,935 | 0.68% | 860 | 864 | 832 | 854 | 457,200 | ▼ | -0.08% |
| 2024-09-25 | 6194 | アトラエ | 134,135 | 0.53% | 863 | 873 | 846 | 846 | 209,600 | ▼ | -0.15% |
| 2024-09-26 | 6194 | アトラエ | 106,435 | 0.42% | 848 | 852 | 839 | 846 | 223,100 | ▼ | -0.11% |
| 2024-11-14 | 6194 | アトラエ | 137,535 | 0.57% | 780 | 790 | 730 | 735 | 1,241,900 | ▲ | 0.28% |
| 2024-11-15 | 6194 | アトラエ | 146,035 | 0.60% | 733 | 782 | 716 | 772 | 579,200 | ▲ | 0.03% |
| 2024-11-18 | 6194 | アトラエ | 133,535 | 0.55% | 758 | 776 | 756 | 770 | 287,800 | ▼ | -0.04% |
| 2024-11-25 | 6194 | アトラエ | 161,935 | 0.67% | 839 | 877 | 827 | 870 | 393,300 | ▲ | 0.12% |
| 2024-11-27 | 6194 | アトラエ | 142,435 | 0.59% | 955 | 958 | 889 | 892 | 569,900 | ▼ | -0.08% |
| 2024-11-29 | 6194 | アトラエ | 118,835 | 0.49% | 888 | 895 | 866 | 866 | 212,300 | ▼ | -0.09% |
| 2024-05-07 | 6199 | セラク | 70,660 | 0.50% | 1,050 | 1,083 | 1,050 | 1,077 | 27,300 | ▲ | 0.2% |
| 2024-05-13 | 6199 | セラク | 69,760 | 0.49% | 1,069 | 1,076 | 1,051 | 1,055 | 36,500 | ▼ | -0.01% |
| 2024-06-25 | 6199 | セラク | 70,760 | 0.50% | 1,250 | 1,271 | 1,246 | 1,268 | 33,500 | ▲ | 0.04% |
| 2024-07-01 | 6199 | セラク | 67,760 | 0.48% | 1,232 | 1,245 | 1,205 | 1,230 | 76,200 | ▼ | -0.02% |
| 2024-07-04 | 6199 | セラク | 71,260 | 0.50% | 1,270 | 1,330 | 1,254 | 1,322 | 84,800 | ▲ | 0.02% |
| 2024-07-05 | 6199 | セラク | 68,160 | 0.48% | 1,322 | 1,342 | 1,315 | 1,329 | 68,000 | ▼ | -0.02% |
| 2024-07-05 | 6199 | セラク | 68,160 | 0.48% | 1,322 | 1,342 | 1,315 | 1,329 | 68,000 | ▼ | -0.02% |
| 2024-07-11 | 6199 | セラク | 73,060 | 0.52% | 1,305 | 1,306 | 1,277 | 1,299 | 29,300 | ▲ | 0.14% |
| 2024-07-19 | 6199 | セラク | 68,960 | 0.49% | 1,350 | 1,409 | 1,350 | 1,405 | 92,300 | ▼ | -0.03% |
| 2024-07-24 | 6199 | セラク | 70,460 | 0.50% | 1,409 | 1,423 | 1,378 | 1,381 | 34,200 | ▲ | 0.01% |
| 2024-07-25 | 6199 | セラク | 68,760 | 0.49% | 1,351 | 1,408 | 1,348 | 1,356 | 69,900 | ▼ | -0.01% |
| 2024-05-02 | 6200 | インソース | 428,933 | 0.50% | 788 | 794 | 773 | 779 | 632,800 | ▲ | 0.09% |
| 2024-05-07 | 6200 | インソース | 548,933 | 0.64% | 808 | 827 | 799 | 824 | 863,200 | ▲ | 0.14% |
| 2024-05-09 | 6200 | インソース | 501,833 | 0.58% | 956 | 964 | 903 | 906 | 2,681,300 | ▼ | -0.06% |
| 2024-05-10 | 6200 | インソース | 419,233 | 0.49% | 914 | 931 | 901 | 919 | 1,082,600 | ▼ | -0.08% |
| 2025-03-07 | 6203 | 豊和工 | 69,526 | 0.55% | 1,243 | 1,347 | 1,228 | 1,275 | 788,300 | ▲ | 0.14% |
| 2025-03-14 | 6203 | 豊和工 | 59,926 | 0.47% | 1,219 | 1,243 | 1,213 | 1,242 | 191,200 | ▼ | -0.08% |
| 2025-03-17 | 6203 | 豊和工 | 64,026 | 0.51% | 1,262 | 1,338 | 1,261 | 1,313 | 497,200 | ▲ | 0.04% |
| 2025-03-18 | 6203 | 豊和工 | 86,626 | 0.69% | 1,373 | 1,412 | 1,323 | 1,340 | 631,600 | ▲ | 0.17% |
| 2025-03-19 | 6203 | 豊和工 | 68,526 | 0.54% | 1,342 | 1,395 | 1,334 | 1,378 | 367,700 | ▼ | -0.14% |
| 2025-03-28 | 6203 | 豊和工 | 85,882 | 0.68% | 1,300 | 1,346 | 1,281 | 1,305 | 329,000 | ▲ | 0.14% |
| 2025-03-31 | 6203 | 豊和工 | 95,182 | 0.75% | 1,281 | 1,281 | 1,230 | 1,236 | 284,500 | ▲ | 0.06% |
| 2025-04-01 | 6203 | 豊和工 | 104,782 | 0.83% | 1,247 | 1,250 | 1,159 | 1,163 | 321,700 | ▲ | 0.07% |
| 2025-04-02 | 6203 | 豊和工 | 91,982 | 0.73% | 1,168 | 1,169 | 1,128 | 1,162 | 305,300 | ▼ | -0.09% |
| 2025-04-04 | 6203 | 豊和工 | 82,582 | 0.65% | 1,066 | 1,084 | 983 | 1,029 | 503,800 | ▼ | -0.07% |
| 2025-04-09 | 6203 | 豊和工 | 88,082 | 0.70% | 1,030 | 1,039 | 988 | 1,017 | 396,400 | ▲ | 0.04% |
| 2025-04-15 | 6203 | 豊和工 | 86,549 | 0.68% | 1,107 | 1,118 | 1,092 | 1,105 | 169,900 | ▼ | -0.01% |
| 2025-04-16 | 6203 | 豊和工 | 57,549 | 0.45% | 1,100 | 1,100 | 1,066 | 1,070 | 220,300 | ▼ | -0.23% |
| 2025-05-16 | 6203 | 豊和工 | 71,049 | 0.56% | 1,031 | 1,032 | 964 | 978 | 670,600 | ▲ | 0.19% |
| 2025-05-19 | 6203 | 豊和工 | 61,349 | 0.48% | 993 | 1,008 | 976 | 987 | 342,000 | ▼ | -0.08% |
| 2025-05-20 | 6203 | 豊和工 | 75,149 | 0.59% | 996 | 1,011 | 983 | 983 | 263,300 | ▲ | 0.1% |
| 2025-05-23 | 6203 | 豊和工 | 61,349 | 0.48% | 981 | 1,015 | 976 | 992 | 293,000 | ▼ | -0.1% |
| 2025-05-27 | 6203 | 豊和工 | 69,249 | 0.55% | 1,008 | 1,039 | 1,008 | 1,031 | 287,000 | ▲ | 0.07% |
| 2025-06-03 | 6203 | 豊和工 | 79,449 | 0.63% | 1,041 | 1,086 | 1,037 | 1,086 | 512,500 | ▲ | 0.07% |
| 2025-06-04 | 6203 | 豊和工 | 102,349 | 0.81% | 1,108 | 1,151 | 1,098 | 1,147 | 639,100 | ▲ | 0.18% |
| 2024-03-13 | 6208 | 石川製 | 39,804 | 0.62% | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 | ▲ | 0.23% |
| 2024-03-14 | 6208 | 石川製 | 35,504 | 0.55% | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 | ▼ | -0.06% |
| 2024-03-15 | 6208 | 石川製 | 30,104 | 0.47% | 1,363 | 1,385 | 1,356 | 1,369 | 80,100 | ▼ | -0.08% |
| 2025-03-12 | 6208 | 石川製 | 32,789 | 0.51% | 1,349 | 1,410 | 1,344 | 1,405 | 121,900 | ▲ | 0.08% |
| 2025-03-17 | 6208 | 石川製 | 15,489 | 0.24% | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | ▼ | -0.27% |
| 2024-12-03 | 6209 | リケンＮＰＲ | 144,808 | 0.51% | 2,419 | 2,550 | 2,419 | 2,537 | 224,400 | ▲ | 0.1% |
| 2024-12-06 | 6209 | リケンＮＰＲ | 176,581 | 0.62% | 2,527 | 2,563 | 2,523 | 2,545 | 85,300 | ▲ | 0.1% |
| 2024-12-10 | 6209 | リケンＮＰＲ | 198,081 | 0.70% | 2,620 | 2,629 | 2,594 | 2,599 | 118,400 | ▲ | 0.07% |
| 2024-12-20 | 6209 | リケンＮＰＲ | 227,904 | 0.80% | 2,525 | 2,533 | 2,466 | 2,469 | 104,000 | ▲ | 0.1% |
| 2024-12-23 | 6209 | リケンＮＰＲ | 224,704 | 0.79% | 2,507 | 2,507 | 2,484 | 2,499 | 70,000 | ▼ | -0.01% |
| 2024-12-24 | 6209 | リケンＮＰＲ | 226,104 | 0.80% | 2,517 | 2,522 | 2,496 | 2,505 | 46,200 | ▲ | 0.01% |
| 2025-01-14 | 6209 | リケンＮＰＲ | 254,504 | 0.90% | 2,442 | 2,450 | 2,407 | 2,421 | 67,200 | ▲ | 0.09% |
| 2025-02-03 | 6209 | リケンＮＰＲ | 290,104 | 1.02% | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 | ▲ | 0.12% |
| 2025-02-03 | 6209 | リケンＮＰＲ | 290,104 | 1.02% | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 | ▲ | 0.12% |
| 2025-03-07 | 6209 | リケンＮＰＲ | 282,222 | 0.99% | 2,635 | 2,672 | 2,621 | 2,671 | 115,000 | ▼ | -0.03% |
| 2025-03-18 | 6209 | リケンＮＰＲ | 246,940 | 0.87% | 2,652 | 2,694 | 2,652 | 2,674 | 102,200 | ▼ | -0.12% |
| 2025-04-07 | 6209 | リケンＮＰＲ | 215,934 | 0.76% | 1,952 | 2,036 | 1,928 | 1,957 | 261,200 | ▼ | -0.1% |
| 2025-04-09 | 6209 | リケンＮＰＲ | 166,534 | 0.58% | 2,040 | 2,040 | 1,896 | 1,949 | 410,500 | ▼ | -0.18% |
| 2025-04-22 | 6209 | リケンＮＰＲ | 171,258 | 0.60% | 2,235 | 2,274 | 2,235 | 2,272 | 61,500 | ▲ | 0.02% |
| 2025-05-14 | 6209 | リケンＮＰＲ | 168,558 | 0.59% | 2,502 | 2,502 | 2,450 | 2,472 | 44,100 | ▼ | -0.01% |
| 2025-05-28 | 6209 | リケンＮＰＲ | 140,858 | 0.49% | 2,434 | 2,445 | 2,403 | 2,415 | 74,700 | ▼ | -0.09% |
| 2024-03-01 | 6222 | 島精機 | 255,784 | 0.71% | 1,370 | 1,377 | 1,362 | 1,366 | 91,900 | ▲ | 0.02% |
| 2024-03-19 | 6222 | 島精機 | 286,882 | 0.80% | 1,385 | 1,390 | 1,363 | 1,390 | 92,800 | ▲ | 0.09% |
| 2024-04-17 | 6222 | 島精機 | 327,191 | 0.91% | 1,277 | 1,277 | 1,248 | 1,250 | 156,700 | ▲ | 0.1% |
| 2024-04-30 | 6222 | 島精機 | 319,091 | 0.89% | 1,364 | 1,438 | 1,357 | 1,409 | 314,500 | ▼ | -0.02% |
| 2024-05-01 | 6222 | 島精機 | 328,391 | 0.91% | 1,400 | 1,445 | 1,397 | 1,429 | 197,000 | ▲ | 0.02% |
| 2024-05-07 | 6222 | 島精機 | 309,291 | 0.86% | 1,432 | 1,444 | 1,413 | 1,424 | 137,700 | ▼ | -0.05% |
| 2024-05-13 | 6222 | 島精機 | 282,491 | 0.78% | 1,599 | 1,652 | 1,546 | 1,557 | 550,600 | ▼ | -0.07% |
| 2024-05-15 | 6222 | 島精機 | 286,991 | 0.80% | 1,545 | 1,545 | 1,462 | 1,469 | 277,700 | ▲ | 0.02% |
| 2024-05-17 | 6222 | 島精機 | 344,091 | 0.96% | 1,445 | 1,512 | 1,431 | 1,499 | 262,200 | ▲ | 0.15% |
| 2024-05-27 | 6222 | 島精機 | 305,366 | 0.85% | 1,444 | 1,458 | 1,410 | 1,449 | 179,700 | ▼ | -0.1% |
| 2024-05-31 | 6222 | 島精機 | 249,811 | 0.69% | 1,500 | 1,524 | 1,469 | 1,506 | 1,039,000 | ▼ | -0.16% |
| 2024-06-03 | 6222 | 島精機 | 251,311 | 0.70% | 1,500 | 1,535 | 1,496 | 1,532 | 128,400 | ▲ | 0.01% |
| 2024-06-18 | 6222 | 島精機 | 287,268 | 0.80% | 1,700 | 1,710 | 1,668 | 1,680 | 157,900 | ▲ | 0.1% |
| 2024-07-02 | 6222 | 島精機 | 337,366 | 0.94% | 1,682 | 1,707 | 1,682 | 1,702 | 128,900 | ▲ | 0.13% |
| 2024-07-11 | 6222 | 島精機 | 321,266 | 0.89% | 1,740 | 1,740 | 1,720 | 1,726 | 65,900 | ▼ | -0.04% |
| 2024-07-26 | 6222 | 島精機 | 283,766 | 0.79% | 1,600 | 1,641 | 1,600 | 1,616 | 87,000 | ▼ | -0.09% |
| 2024-07-29 | 6222 | 島精機 | 289,966 | 0.80% | 1,656 | 1,691 | 1,621 | 1,689 | 136,000 | ▲ | 0.01% |
| 2024-08-01 | 6222 | 島精機 | 330,066 | 0.92% | 1,550 | 1,596 | 1,496 | 1,509 | 491,800 | ▲ | 0.12% |
| 2024-09-04 | 6222 | 島精機 | 321,621 | 0.89% | 1,341 | 1,347 | 1,326 | 1,331 | 140,300 | ▼ | -0.03% |
| 2024-09-06 | 6222 | 島精機 | 326,121 | 0.91% | 1,351 | 1,360 | 1,327 | 1,336 | 52,400 | ▲ | 0.02% |
| 2024-09-11 | 6222 | 島精機 | 322,021 | 0.89% | 1,313 | 1,323 | 1,295 | 1,302 | 85,800 | ▼ | -0.02% |
| 2024-09-12 | 6222 | 島精機 | 323,621 | 0.90% | 1,314 | 1,320 | 1,292 | 1,297 | 96,500 | ▲ | 0.01% |
| 2024-09-13 | 6222 | 島精機 | 313,921 | 0.87% | 1,291 | 1,298 | 1,286 | 1,287 | 103,400 | ▼ | -0.03% |
| 2024-09-24 | 6222 | 島精機 | 374,121 | 1.04% | 1,259 | 1,259 | 1,202 | 1,211 | 672,500 | ▲ | 0.17% |
| 2024-09-25 | 6222 | 島精機 | 395,621 | 1.10% | 1,208 | 1,214 | 1,202 | 1,205 | 234,200 | ▲ | 0.06% |
| 2024-09-27 | 6222 | 島精機 | 377,821 | 1.05% | 1,211 | 1,218 | 1,203 | 1,205 | 260,400 | ▼ | -0.05% |
| 2024-10-02 | 6222 | 島精機 | 349,721 | 0.97% | 1,160 | 1,186 | 1,157 | 1,167 | 166,900 | ▼ | -0.08% |
| 2024-11-12 | 6222 | 島精機 | 360,121 | 1.00% | 1,070 | 1,078 | 1,058 | 1,062 | 132,500 | ▲ | 0.03% |
| 2024-12-02 | 6222 | 島精機 | 397,121 | 1.10% | 1,051 | 1,067 | 1,044 | 1,062 | 99,100 | ▲ | 0.1% |
| 2024-12-24 | 6222 | 島精機 | 384,621 | 1.07% | 991 | 1,002 | 987 | 1,002 | 179,600 | ▼ | -0.03% |
| 2025-01-07 | 6222 | 島精機 | 357,421 | 0.99% | 1,020 | 1,020 | 1,004 | 1,011 | 155,200 | ▼ | -0.08% |
| 2025-01-15 | 6222 | 島精機 | 362,421 | 1.01% | 962 | 988 | 962 | 984 | 118,800 | ▲ | 0.02% |
| 2025-01-17 | 6222 | 島精機 | 350,921 | 0.98% | 983 | 990 | 977 | 990 | 86,200 | ▼ | -0.03% |
| 2025-01-22 | 6222 | 島精機 | 319,021 | 0.89% | 1,047 | 1,054 | 1,037 | 1,053 | 104,500 | ▼ | -0.08% |
| 2025-02-03 | 6222 | 島精機 | 340,521 | 0.95% | 994 | 996 | 948 | 980 | 496,000 | ▲ | 0.05% |
| 2025-02-03 | 6222 | 島精機 | 340,521 | 0.95% | 994 | 996 | 948 | 980 | 496,000 | ▲ | 0.05% |
| 2025-02-05 | 6222 | 島精機 | 314,421 | 0.87% | 980 | 993 | 963 | 964 | 128,300 | ▼ | -0.07% |
| 2025-02-05 | 6222 | 島精機 | 314,421 | 0.87% | 980 | 993 | 963 | 964 | 128,300 | ▼ | -0.07% |
| 2025-02-07 | 6222 | 島精機 | 323,921 | 0.90% | 950 | 954 | 941 | 941 | 163,400 | ▲ | 0.03% |
| 2025-02-07 | 6222 | 島精機 | 323,921 | 0.90% | 950 | 954 | 941 | 941 | 163,400 | ▲ | 0.03% |
| 2025-03-06 | 6222 | 島精機 | 319,921 | 0.89% | 933 | 938 | 926 | 929 | 143,300 | ▼ | -0.01% |
| 2025-03-25 | 6222 | 島精機 | 283,121 | 0.79% | 959 | 960 | 938 | 945 | 105,100 | ▼ | -0.09% |
| 2025-04-03 | 6222 | 島精機 | 289,321 | 0.80% | 884 | 884 | 865 | 874 | 234,500 | ▲ | 0.01% |
| 2025-04-11 | 6222 | 島精機 | 333,121 | 0.93% | 734 | 755 | 720 | 753 | 164,600 | ▲ | 0.13% |
| 2025-04-21 | 6222 | 島精機 | 360,621 | 1.00% | 792 | 816 | 786 | 813 | 109,800 | ▲ | 0.06% |
| 2025-05-13 | 6222 | 島精機 | 351,623 | 0.98% | 913 | 925 | 894 | 905 | 285,900 | ▼ | -0.02% |
| 2025-05-19 | 6222 | 島精機 | 320,023 | 0.89% | 885 | 897 | 878 | 888 | 136,900 | ▼ | -0.08% |
| 2025-05-28 | 6222 | 島精機 | 278,123 | 0.77% | 838 | 876 | 838 | 858 | 290,600 | ▼ | -0.12% |
| 2025-06-04 | 6222 | 島精機 | 246,723 | 0.68% | 861 | 865 | 850 | 850 | 125,800 | ▼ | -0.08% |
| 2024-03-01 | 6227 | ＡＩメカ | 47,900 | 0.85% | 5,260 | 5,590 | 5,000 | 5,140 | 993,800 | ▼ | -0.36% |
| 2024-03-04 | 6227 | ＡＩメカ | 37,600 | 0.66% | 5,570 | 5,750 | 5,220 | 5,300 | 494,300 | ▼ | -0.18% |
| 2024-03-08 | 6227 | ＡＩメカ | 44,000 | 0.78% | 4,900 | 4,945 | 4,655 | 4,705 | 224,700 | ▲ | 0.12% |
| 2024-03-11 | 6227 | ＡＩメカ | 61,200 | 1.08% | 4,385 | 4,515 | 4,280 | 4,455 | 266,100 | ▲ | 0.3% |
| 2024-03-12 | 6227 | ＡＩメカ | 62,600 | 1.11% | 4,405 | 4,585 | 4,300 | 4,550 | 173,800 | ▲ | 0.03% |
| 2024-03-15 | 6227 | ＡＩメカ | 75,700 | 1.34% | 4,185 | 4,215 | 4,040 | 4,150 | 170,600 | ▲ | 0.23% |
| 2024-03-19 | 6227 | ＡＩメカ | 78,900 | 1.40% | 4,265 | 4,320 | 4,105 | 4,240 | 142,500 | ▲ | 0.05% |
| 2024-03-26 | 6227 | ＡＩメカ | 85,800 | 1.52% | 4,000 | 4,050 | 3,975 | 4,015 | 130,300 | ▲ | 0.12% |
| 2024-03-27 | 6227 | ＡＩメカ | 79,200 | 1.40% | 4,010 | 4,090 | 3,970 | 4,080 | 129,400 | ▼ | -0.12% |
| 2024-03-28 | 6227 | ＡＩメカ | 66,700 | 1.18% | 4,080 | 4,120 | 3,995 | 3,995 | 108,400 | ▼ | -0.21% |
| 2024-03-29 | 6227 | ＡＩメカ | 44,000 | 0.78% | 4,040 | 4,185 | 3,970 | 4,055 | 206,900 | ▼ | -0.39% |
| 2024-04-01 | 6227 | ＡＩメカ | 39,000 | 0.69% | 4,125 | 4,130 | 3,935 | 3,950 | 147,900 | ▼ | -0.09% |
| 2024-04-02 | 6227 | ＡＩメカ | 63,200 | 1.12% | 3,960 | 3,965 | 3,830 | 3,875 | 135,300 | ▲ | 0.43% |
| 2024-04-03 | 6227 | ＡＩメカ | 113,100 | 2.00% | 3,830 | 3,850 | 3,635 | 3,670 | 235,900 | ▲ | 0.87% |
| 2024-04-04 | 6227 | ＡＩメカ | 124,600 | 2.21% | 3,700 | 3,740 | 3,590 | 3,615 | 178,500 | ▲ | 0.2% |
| 2024-04-05 | 6227 | ＡＩメカ | 147,300 | 2.61% | 3,505 | 3,610 | 3,440 | 3,515 | 273,300 | ▲ | 0.39% |
| 2024-04-08 | 6227 | ＡＩメカ | 138,900 | 2.46% | 3,515 | 3,540 | 3,415 | 3,425 | 158,800 | ▼ | -0.14% |
| 2024-04-09 | 6227 | ＡＩメカ | 133,000 | 2.36% | 3,420 | 3,480 | 3,405 | 3,450 | 164,500 | ▼ | -0.1% |
| 2024-04-10 | 6227 | ＡＩメカ | 137,300 | 2.43% | 3,520 | 3,705 | 3,455 | 3,460 | 225,800 | ▲ | 0.07% |
| 2024-04-11 | 6227 | ＡＩメカ | 134,000 | 2.38% | 3,440 | 3,470 | 3,380 | 3,420 | 86,600 | ▼ | -0.05% |
| 2024-04-12 | 6227 | ＡＩメカ | 127,900 | 2.27% | 3,480 | 3,560 | 3,410 | 3,460 | 131,700 | ▼ | -0.1% |
| 2024-04-15 | 6227 | ＡＩメカ | 136,700 | 2.42% | 3,410 | 3,450 | 3,340 | 3,410 | 104,000 | ▲ | 0.14% |
| 2024-04-16 | 6227 | ＡＩメカ | 146,700 | 2.60% | 3,360 | 3,380 | 3,285 | 3,310 | 120,200 | ▲ | 0.18% |
| 2024-04-18 | 6227 | ＡＩメカ | 160,600 | 2.85% | 3,310 | 3,440 | 3,300 | 3,400 | 87,300 | ▲ | 0.25% |
| 2024-04-19 | 6227 | ＡＩメカ | 203,000 | 3.60% | 3,355 | 3,360 | 3,065 | 3,140 | 265,100 | ▲ | 0.75% |
| 2024-04-22 | 6227 | ＡＩメカ | 227,300 | 3.81% | 3,115 | 3,170 | 3,000 | 3,080 | 271,300 | ▲ | 0.2% |
| 2024-04-23 | 6227 | ＡＩメカ | 223,600 | 3.75% | 3,150 | 3,175 | 3,020 | 3,050 | 244,200 | ▼ | -0.06% |
| 2024-05-01 | 6227 | ＡＩメカ | 215,400 | 3.61% | 3,225 | 3,265 | 3,145 | 3,175 | 91,900 | ▼ | -0.14% |
| 2024-05-02 | 6227 | ＡＩメカ | 212,100 | 3.56% | 3,155 | 3,250 | 3,140 | 3,220 | 91,700 | ▼ | -0.04% |
| 2024-05-08 | 6227 | ＡＩメカ | 215,000 | 3.61% | 3,405 | 3,520 | 3,385 | 3,455 | 190,800 | ▲ | 0.04% |
| 2024-05-09 | 6227 | ＡＩメカ | 220,500 | 3.70% | 3,435 | 3,435 | 3,340 | 3,345 | 136,400 | ▲ | 0.09% |
| 2024-05-10 | 6227 | ＡＩメカ | 217,100 | 3.64% | 3,345 | 3,385 | 3,310 | 3,345 | 52,300 | ▼ | -0.06% |
| 2024-05-13 | 6227 | ＡＩメカ | 213,000 | 3.57% | 3,300 | 3,425 | 3,300 | 3,390 | 83,200 | ▼ | -0.07% |
| 2024-05-15 | 6227 | ＡＩメカ | 223,900 | 3.76% | 3,440 | 3,505 | 3,320 | 3,460 | 236,900 | ▲ | 0.18% |
| 2024-05-16 | 6227 | ＡＩメカ | 213,500 | 3.58% | 2,870 | 2,911 | 2,760 | 2,760 | 533,700 | ▼ | -0.17% |
| 2024-05-20 | 6227 | ＡＩメカ | 204,800 | 3.44% | 2,680 | 2,805 | 2,672 | 2,795 | 174,900 | ▼ | -0.14% |
| 2024-05-21 | 6227 | ＡＩメカ | 205,600 | 3.34% | 2,845 | 2,914 | 2,754 | 2,754 | 190,900 | ▼ | -0.1% |
| 2024-05-22 | 6227 | ＡＩメカ | 199,800 | 3.24% | 2,750 | 2,779 | 2,691 | 2,716 | 96,700 | ▼ | -0.09% |
| 2024-05-23 | 6227 | ＡＩメカ | 192,200 | 3.12% | 2,767 | 2,777 | 2,640 | 2,640 | 105,400 | ▼ | -0.12% |
| 2024-05-24 | 6227 | ＡＩメカ | 188,000 | 3.05% | 2,624 | 2,634 | 2,563 | 2,565 | 125,600 | ▼ | -0.07% |
| 2024-05-27 | 6227 | ＡＩメカ | 177,400 | 2.88% | 2,563 | 2,580 | 2,516 | 2,518 | 142,100 | ▼ | -0.16% |
| 2024-05-28 | 6227 | ＡＩメカ | 161,800 | 2.63% | 2,470 | 2,548 | 2,437 | 2,481 | 142,100 | ▼ | -0.25% |
| 2024-05-29 | 6227 | ＡＩメカ | 154,500 | 2.51% | 2,497 | 2,519 | 2,419 | 2,419 | 127,500 | ▼ | -0.12% |
| 2024-05-30 | 6227 | ＡＩメカ | 150,800 | 2.45% | 2,400 | 2,460 | 2,385 | 2,429 | 103,500 | ▼ | -0.05% |
| 2024-05-31 | 6227 | ＡＩメカ | 112,600 | 1.83% | 2,380 | 2,686 | 2,380 | 2,670 | 203,800 | ▼ | -0.62% |
| 2024-06-03 | 6227 | ＡＩメカ | 79,500 | 1.29% | 2,670 | 2,969 | 2,605 | 2,860 | 501,800 | ▼ | -0.54% |
| 2024-06-05 | 6227 | ＡＩメカ | 80,100 | 1.30% | 2,730 | 2,805 | 2,711 | 2,751 | 67,200 | ▲ | 0.01% |
| 2024-06-06 | 6227 | ＡＩメカ | 78,100 | 1.27% | 2,771 | 2,817 | 2,669 | 2,719 | 92,800 | ▼ | -0.03% |
| 2024-06-10 | 6227 | ＡＩメカ | 73,200 | 1.19% | 2,611 | 2,734 | 2,610 | 2,711 | 68,200 | ▼ | -0.08% |
| 2024-06-12 | 6227 | ＡＩメカ | 67,100 | 1.09% | 2,673 | 2,702 | 2,564 | 2,612 | 143,000 | ▼ | -0.09% |
| 2024-06-13 | 6227 | ＡＩメカ | 34,400 | 0.55% | 2,612 | 2,617 | 2,508 | 2,508 | 158,900 | ▼ | -0.54% |
| 2024-06-14 | 6227 | ＡＩメカ | 3,900 | 0.06% | 2,507 | 2,575 | 2,504 | 2,540 | 121,400 | ▼ | -0.49% |
| 2024-09-12 | 6227 | ＡＩメカ | 67,600 | 1.08% | 2,396 | 2,440 | 2,120 | 2,390 | 3,173,000 | ▲ | 0.79% |
| 2024-09-13 | 6227 | ＡＩメカ | 138,200 | 2.22% | 2,437 | 2,572 | 2,231 | 2,232 | 1,459,800 | ▲ | 1.14% |
| 2024-09-18 | 6227 | ＡＩメカ | 103,900 | 1.67% | 2,254 | 2,276 | 2,111 | 2,125 | 393,400 | ▼ | -0.55% |
| 2024-09-19 | 6227 | ＡＩメカ | 95,600 | 1.53% | 2,175 | 2,317 | 2,150 | 2,296 | 389,900 | ▼ | -0.13% |
| 2024-09-20 | 6227 | ＡＩメカ | 101,000 | 1.62% | 2,344 | 2,380 | 2,260 | 2,287 | 342,900 | ▲ | 0.09% |
| 2024-09-24 | 6227 | ＡＩメカ | 114,300 | 1.83% | 2,437 | 2,595 | 2,425 | 2,542 | 1,335,600 | ▲ | 0.2% |
| 2024-09-25 | 6227 | ＡＩメカ | 232,300 | 3.73% | 2,547 | 2,938 | 2,501 | 2,774 | 2,566,800 | ▲ | 1.9% |
| 2024-09-26 | 6227 | ＡＩメカ | 265,100 | 4.26% | 2,774 | 2,815 | 2,665 | 2,741 | 1,456,300 | ▲ | 0.52% |
| 2024-09-27 | 6227 | ＡＩメカ | 260,800 | 4.19% | 2,941 | 3,045 | 2,787 | 3,020 | 2,066,200 | ▼ | -0.06% |
| 2024-09-30 | 6227 | ＡＩメカ | 263,800 | 4.24% | 2,950 | 3,085 | 2,815 | 2,854 | 887,000 | ▲ | 0.04% |
| 2024-10-02 | 6227 | ＡＩメカ | 241,100 | 3.88% | 2,700 | 2,716 | 2,635 | 2,636 | 402,400 | ▼ | -0.36% |
| 2024-10-03 | 6227 | ＡＩメカ | 220,400 | 3.54% | 2,741 | 2,915 | 2,725 | 2,880 | 793,800 | ▼ | -0.33% |
| 2024-10-04 | 6227 | ＡＩメカ | 217,300 | 3.49% | 2,839 | 2,879 | 2,760 | 2,826 | 411,900 | ▼ | -0.04% |
| 2024-10-07 | 6227 | ＡＩメカ | 241,800 | 3.89% | 2,915 | 2,929 | 2,723 | 2,767 | 421,900 | ▲ | 0.39% |
| 2024-10-08 | 6227 | ＡＩメカ | 242,800 | 3.90% | 2,717 | 2,790 | 2,669 | 2,676 | 241,100 | ▲ | 0% |
| 2024-10-09 | 6227 | ＡＩメカ | 229,700 | 3.69% | 2,716 | 2,755 | 2,636 | 2,696 | 216,600 | ▼ | -0.2% |
| 2024-10-11 | 6227 | ＡＩメカ | 221,000 | 3.55% | 2,616 | 2,662 | 2,583 | 2,592 | 134,400 | ▼ | -0.14% |
| 2024-10-15 | 6227 | ＡＩメカ | 214,900 | 3.45% | 2,613 | 2,768 | 2,577 | 2,768 | 204,700 | ▼ | -0.09% |
| 2024-10-16 | 6227 | ＡＩメカ | 228,700 | 3.68% | 2,658 | 2,755 | 2,642 | 2,727 | 170,200 | ▲ | 0.23% |
| 2024-10-17 | 6227 | ＡＩメカ | 251,800 | 4.05% | 2,709 | 2,713 | 2,593 | 2,700 | 185,900 | ▲ | 0.36% |
| 2024-10-21 | 6227 | ＡＩメカ | 246,500 | 3.96% | 2,713 | 2,799 | 2,652 | 2,776 | 146,000 | ▼ | -0.08% |
| 2024-10-22 | 6227 | ＡＩメカ | 256,400 | 4.12% | 2,745 | 2,764 | 2,634 | 2,680 | 145,100 | ▲ | 0.16% |
| 2024-10-23 | 6227 | ＡＩメカ | 265,500 | 4.27% | 2,638 | 2,655 | 2,542 | 2,580 | 122,500 | ▲ | 0.14% |
| 2024-10-25 | 6227 | ＡＩメカ | 254,300 | 4.09% | 2,515 | 2,525 | 2,436 | 2,450 | 116,500 | ▼ | -0.17% |
| 2024-10-30 | 6227 | ＡＩメカ | 264,900 | 4.26% | 2,595 | 2,745 | 2,566 | 2,722 | 206,900 | ▲ | 0.16% |
| 2024-10-31 | 6227 | ＡＩメカ | 276,200 | 4.44% | 2,673 | 2,719 | 2,635 | 2,687 | 117,900 | ▲ | 0.18% |
| 2024-11-06 | 6227 | ＡＩメカ | 269,100 | 4.33% | 2,703 | 2,778 | 2,680 | 2,692 | 119,000 | ▼ | -0.11% |
| 2024-11-07 | 6227 | ＡＩメカ | 258,300 | 4.15% | 2,652 | 2,721 | 2,620 | 2,679 | 99,800 | ▼ | -0.17% |
| 2024-11-08 | 6227 | ＡＩメカ | 252,400 | 4.06% | 2,698 | 2,753 | 2,670 | 2,670 | 83,000 | ▼ | -0.09% |
| 2024-11-11 | 6227 | ＡＩメカ | 247,800 | 3.98% | 2,631 | 2,676 | 2,626 | 2,636 | 62,700 | ▼ | -0.07% |
| 2024-11-12 | 6227 | ＡＩメカ | 226,800 | 3.65% | 2,640 | 2,669 | 2,560 | 2,575 | 134,000 | ▼ | -0.33% |
| 2024-11-13 | 6227 | ＡＩメカ | 206,100 | 3.31% | 2,533 | 2,560 | 2,510 | 2,521 | 121,500 | ▼ | -0.33% |
| 2024-11-14 | 6227 | ＡＩメカ | 194,100 | 3.12% | 2,571 | 2,586 | 2,465 | 2,474 | 193,500 | ▼ | -0.18% |
| 2024-11-15 | 6227 | ＡＩメカ | 188,800 | 3.03% | 2,324 | 2,532 | 2,310 | 2,419 | 316,000 | ▼ | -0.09% |
| 2024-11-18 | 6227 | ＡＩメカ | 178,800 | 2.87% | 2,449 | 2,510 | 2,353 | 2,354 | 126,900 | ▼ | -0.15% |
| 2024-11-19 | 6227 | ＡＩメカ | 172,200 | 2.77% | 2,350 | 2,380 | 2,323 | 2,341 | 61,900 | ▼ | -0.1% |
| 2024-11-20 | 6227 | ＡＩメカ | 163,100 | 2.62% | 2,340 | 2,388 | 2,310 | 2,325 | 71,700 | ▼ | -0.14% |
| 2024-11-21 | 6227 | ＡＩメカ | 152,000 | 2.44% | 2,315 | 2,399 | 2,300 | 2,399 | 92,300 | ▼ | -0.18% |
| 2024-11-28 | 6227 | ＡＩメカ | 146,100 | 2.35% | 2,481 | 2,580 | 2,480 | 2,549 | 61,500 | ▼ | -0.08% |
| 2024-11-29 | 6227 | ＡＩメカ | 140,700 | 2.26% | 2,565 | 2,700 | 2,541 | 2,677 | 180,700 | ▼ | -0.09% |
| 2024-12-03 | 6227 | ＡＩメカ | 144,500 | 2.32% | 2,910 | 3,000 | 2,870 | 2,885 | 448,600 | ▲ | 0.06% |
| 2024-12-04 | 6227 | ＡＩメカ | 124,800 | 2.00% | 2,879 | 3,165 | 2,879 | 3,120 | 536,900 | ▼ | -0.31% |
| 2024-12-05 | 6227 | ＡＩメカ | 116,500 | 1.87% | 3,160 | 3,305 | 3,080 | 3,235 | 419,100 | ▼ | -0.12% |
| 2024-12-06 | 6227 | ＡＩメカ | 110,300 | 1.77% | 3,235 | 3,555 | 3,235 | 3,420 | 604,200 | ▼ | -0.1% |
| 2024-12-09 | 6227 | ＡＩメカ | 95,300 | 1.53% | 3,310 | 3,470 | 3,165 | 3,280 | 405,300 | ▼ | -0.24% |
| 2024-12-10 | 6227 | ＡＩメカ | 80,800 | 1.30% | 3,235 | 3,290 | 3,180 | 3,230 | 213,200 | ▼ | -0.23% |
| 2024-12-11 | 6227 | ＡＩメカ | 69,300 | 1.11% | 3,160 | 3,190 | 3,065 | 3,155 | 206,800 | ▼ | -0.18% |
| 2024-12-12 | 6227 | ＡＩメカ | 68,000 | 1.09% | 3,250 | 3,250 | 3,070 | 3,070 | 149,400 | ▼ | -0.02% |
| 2024-12-20 | 6227 | ＡＩメカ | 61,400 | 0.98% | 2,981 | 3,090 | 2,967 | 3,075 | 142,400 | ▼ | -0.11% |
| 2024-12-23 | 6227 | ＡＩメカ | 68,100 | 1.09% | 3,080 | 3,125 | 3,010 | 3,030 | 79,600 | ▲ | 0.11% |
| 2024-12-24 | 6227 | ＡＩメカ | 73,700 | 1.18% | 3,080 | 3,200 | 3,055 | 3,195 | 151,100 | ▲ | 0.08% |
| 2024-12-25 | 6227 | ＡＩメカ | 78,800 | 1.26% | 3,210 | 3,225 | 3,090 | 3,140 | 80,500 | ▲ | 0.08% |
| 2024-12-26 | 6227 | ＡＩメカ | 82,800 | 1.33% | 3,140 | 3,140 | 3,015 | 3,050 | 77,200 | ▲ | 0.07% |
| 2024-12-27 | 6227 | ＡＩメカ | 116,800 | 1.87% | 3,030 | 3,090 | 3,000 | 3,040 | 62,600 | ▲ | 0.54% |
| 2024-12-30 | 6227 | ＡＩメカ | 143,700 | 2.31% | 3,040 | 3,085 | 3,000 | 3,035 | 67,200 | ▲ | 0.43% |
| 2025-01-06 | 6227 | ＡＩメカ | 167,400 | 2.69% | 3,090 | 3,210 | 3,060 | 3,160 | 119,500 | ▲ | 0.37% |
| 2025-01-07 | 6227 | ＡＩメカ | 197,700 | 3.18% | 3,185 | 3,220 | 3,070 | 3,220 | 139,200 | ▲ | 0.49% |
| 2025-01-08 | 6227 | ＡＩメカ | 215,900 | 3.47% | 3,265 | 3,520 | 3,235 | 3,480 | 322,700 | ▲ | 0.29% |
| 2025-01-09 | 6227 | ＡＩメカ | 210,900 | 3.39% | 3,480 | 3,515 | 3,330 | 3,405 | 198,600 | ▼ | -0.08% |
| 2025-01-10 | 6227 | ＡＩメカ | 200,300 | 3.22% | 3,410 | 3,955 | 3,405 | 3,610 | 937,000 | ▼ | -0.16% |
| 2025-01-14 | 6227 | ＡＩメカ | 187,300 | 3.01% | 3,455 | 3,455 | 3,170 | 3,390 | 476,000 | ▼ | -0.21% |
| 2025-01-16 | 6227 | ＡＩメカ | 196,100 | 3.15% | 3,300 | 3,390 | 3,260 | 3,375 | 206,600 | ▲ | 0.14% |
| 2025-01-21 | 6227 | ＡＩメカ | 193,800 | 3.08% | 3,730 | 3,735 | 3,580 | 3,670 | 149,600 | ▼ | -0.06% |
| 2025-01-23 | 6227 | ＡＩメカ | 184,700 | 2.93% | 3,610 | 3,795 | 3,555 | 3,735 | 376,200 | ▼ | -0.14% |
| 2025-01-24 | 6227 | ＡＩメカ | 194,400 | 3.09% | 3,710 | 3,890 | 3,650 | 3,870 | 247,900 | ▲ | 0.15% |
| 2025-01-27 | 6227 | ＡＩメカ | 184,500 | 2.93% | 3,895 | 3,960 | 3,685 | 3,735 | 223,100 | ▼ | -0.15% |
| 2025-01-31 | 6227 | ＡＩメカ | 189,300 | 3.01% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▲ | 0.07% |
| 2025-01-31 | 6227 | ＡＩメカ | 189,300 | 3.01% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▲ | 0.07% |
| 2025-02-04 | 6227 | ＡＩメカ | 177,200 | 2.82% | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 | ▼ | -0.18% |
| 2025-02-04 | 6227 | ＡＩメカ | 177,200 | 2.82% | 3,530 | 3,775 | 3,500 | 3,695 | 184,400 | ▼ | -0.18% |
| 2025-02-07 | 6227 | ＡＩメカ | 162,600 | 2.58% | 3,505 | 3,585 | 3,385 | 3,400 | 158,900 | ▼ | -0.23% |
| 2025-02-07 | 6227 | ＡＩメカ | 162,600 | 2.58% | 3,505 | 3,585 | 3,385 | 3,400 | 158,900 | ▼ | -0.23% |
| 2025-02-10 | 6227 | ＡＩメカ | 139,600 | 2.22% | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 | ▼ | -0.35% |
| 2025-02-10 | 6227 | ＡＩメカ | 139,600 | 2.22% | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 | ▼ | -0.35% |
| 2025-02-12 | 6227 | ＡＩメカ | 128,200 | 2.04% | 3,650 | 3,650 | 3,510 | 3,610 | 127,600 | ▼ | -0.18% |
| 2025-02-12 | 6227 | ＡＩメカ | 128,200 | 2.04% | 3,650 | 3,650 | 3,510 | 3,610 | 127,600 | ▼ | -0.18% |
| 2025-02-13 | 6227 | ＡＩメカ | 124,300 | 1.97% | 3,610 | 3,675 | 3,530 | 3,535 | 130,800 | ▼ | -0.07% |
| 2025-02-13 | 6227 | ＡＩメカ | 124,300 | 1.97% | 3,610 | 3,675 | 3,530 | 3,535 | 130,800 | ▼ | -0.07% |
| 2025-02-14 | 6227 | ＡＩメカ | 118,700 | 1.88% | 3,455 | 3,555 | 3,420 | 3,495 | 112,100 | ▼ | -0.09% |
| 2025-02-17 | 6227 | ＡＩメカ | 86,500 | 1.37% | 3,705 | 4,180 | 3,705 | 3,910 | 891,200 | ▼ | -0.5% |
| 2025-02-18 | 6227 | ＡＩメカ | 65,900 | 1.04% | 4,120 | 4,280 | 3,790 | 3,830 | 516,600 | ▼ | -0.33% |
| 2025-02-19 | 6227 | ＡＩメカ | 49,600 | 0.78% | 3,895 | 4,050 | 3,750 | 3,805 | 363,100 | ▼ | -0.26% |
| 2025-02-20 | 6227 | ＡＩメカ | 58,800 | 0.93% | 3,835 | 3,860 | 3,715 | 3,775 | 139,400 | ▲ | 0.15% |
| 2025-02-26 | 6227 | ＡＩメカ | 51,900 | 0.82% | 3,740 | 3,800 | 3,625 | 3,700 | 151,500 | ▼ | -0.11% |
| 2025-02-27 | 6227 | ＡＩメカ | 58,700 | 0.93% | 3,805 | 3,980 | 3,610 | 3,670 | 223,600 | ▲ | 0.11% |
| 2025-02-28 | 6227 | ＡＩメカ | 64,100 | 1.02% | 3,575 | 3,645 | 3,500 | 3,630 | 175,900 | ▲ | 0.08% |
| 2025-03-03 | 6227 | ＡＩメカ | 70,300 | 1.11% | 3,660 | 3,680 | 3,555 | 3,600 | 124,300 | ▲ | 0.09% |
| 2025-03-05 | 6227 | ＡＩメカ | 78,656 | 1.25% | 3,565 | 3,695 | 3,530 | 3,600 | 139,000 | ▲ | 0.13% |
| 2025-03-06 | 6227 | ＡＩメカ | 88,056 | 1.40% | 3,610 | 3,610 | 3,425 | 3,435 | 121,400 | ▲ | 0.14% |
| 2025-03-07 | 6227 | ＡＩメカ | 96,156 | 1.53% | 3,370 | 3,400 | 3,215 | 3,215 | 132,900 | ▲ | 0.13% |
| 2025-03-10 | 6227 | ＡＩメカ | 84,856 | 1.35% | 3,185 | 3,220 | 3,120 | 3,195 | 121,700 | ▼ | -0.17% |
| 2025-03-11 | 6227 | ＡＩメカ | 71,356 | 1.13% | 3,090 | 3,170 | 3,000 | 3,140 | 140,000 | ▼ | -0.22% |
| 2025-03-14 | 6227 | ＡＩメカ | 68,856 | 1.09% | 3,130 | 3,230 | 3,110 | 3,200 | 58,000 | ▼ | -0.03% |
| 2025-03-18 | 6227 | ＡＩメカ | 73,856 | 1.17% | 3,320 | 3,470 | 3,310 | 3,415 | 109,400 | ▲ | 0.07% |
| 2025-03-19 | 6227 | ＡＩメカ | 79,756 | 1.26% | 3,465 | 3,485 | 3,270 | 3,300 | 120,300 | ▲ | 0.09% |
| 2025-03-26 | 6227 | ＡＩメカ | 84,056 | 1.33% | 3,265 | 3,280 | 3,205 | 3,210 | 65,700 | ▲ | 0.07% |
| 2025-03-31 | 6227 | ＡＩメカ | 79,456 | 1.26% | 2,950 | 2,975 | 2,900 | 2,910 | 70,400 | ▼ | -0.07% |
| 2025-04-01 | 6227 | ＡＩメカ | 83,256 | 1.32% | 2,888 | 2,895 | 2,767 | 2,785 | 129,500 | ▲ | 0.06% |
| 2025-04-02 | 6227 | ＡＩメカ | 72,556 | 1.15% | 2,813 | 2,844 | 2,693 | 2,707 | 104,000 | ▼ | -0.17% |
| 2025-04-07 | 6227 | ＡＩメカ | 76,556 | 1.21% | 2,080 | 2,262 | 2,025 | 2,127 | 137,900 | ▲ | 0.06% |
| 2025-04-11 | 6227 | ＡＩメカ | 73,956 | 1.17% | 2,380 | 2,409 | 2,312 | 2,401 | 75,900 | ▼ | -0.04% |
| 2025-04-15 | 6227 | ＡＩメカ | 67,256 | 1.07% | 2,405 | 2,465 | 2,401 | 2,401 | 53,500 | ▼ | -0.09% |
| 2025-04-17 | 6227 | ＡＩメカ | 60,056 | 0.95% | 2,265 | 2,314 | 2,261 | 2,310 | 55,800 | ▼ | -0.12% |
| 2025-04-21 | 6227 | ＡＩメカ | 56,256 | 0.89% | 2,180 | 2,218 | 2,155 | 2,160 | 81,900 | ▼ | -0.05% |
| 2025-04-23 | 6227 | ＡＩメカ | 59,456 | 0.94% | 2,249 | 2,252 | 2,211 | 2,211 | 98,800 | ▲ | 0.04% |
| 2025-05-07 | 6227 | ＡＩメカ | 65,156 | 1.03% | 2,588 | 2,599 | 2,495 | 2,523 | 84,500 | ▲ | 0.09% |
| 2025-05-08 | 6227 | ＡＩメカ | 76,856 | 1.22% | 2,580 | 2,693 | 2,544 | 2,677 | 150,300 | ▲ | 0.18% |
| 2025-05-09 | 6227 | ＡＩメカ | 87,556 | 1.39% | 2,751 | 2,785 | 2,681 | 2,701 | 135,400 | ▲ | 0.16% |
| 2025-05-12 | 6227 | ＡＩメカ | 93,056 | 1.48% | 2,751 | 2,889 | 2,725 | 2,870 | 132,100 | ▲ | 0.09% |
| 2025-05-13 | 6227 | ＡＩメカ | 95,456 | 1.51% | 2,954 | 3,020 | 2,889 | 2,939 | 174,300 | ▲ | 0.03% |
| 2025-05-14 | 6227 | ＡＩメカ | 89,756 | 1.42% | 2,972 | 3,040 | 2,961 | 3,000 | 134,600 | ▼ | -0.09% |
| 2025-05-15 | 6227 | ＡＩメカ | 78,656 | 1.25% | 2,952 | 2,953 | 2,850 | 2,877 | 227,600 | ▼ | -0.16% |
| 2025-05-16 | 6227 | ＡＩメカ | 71,978 | 1.14% | 2,845 | 3,065 | 2,832 | 2,898 | 367,100 | ▼ | -0.11% |
| 2025-05-19 | 6227 | ＡＩメカ | 68,878 | 1.09% | 2,877 | 2,930 | 2,831 | 2,867 | 89,300 | ▼ | -0.04% |
| 2025-05-21 | 6227 | ＡＩメカ | 55,978 | 0.89% | 3,005 | 3,160 | 2,985 | 3,045 | 162,200 | ▼ | -0.2% |
| 2025-05-23 | 6227 | ＡＩメカ | 49,700 | 0.79% | 2,985 | 3,070 | 2,911 | 2,916 | 110,100 | ▼ | -0.09% |
| 2025-05-26 | 6227 | ＡＩメカ | 39,300 | 0.62% | 2,916 | 3,035 | 2,871 | 2,941 | 113,800 | ▼ | -0.17% |
| 2025-05-28 | 6227 | ＡＩメカ | 33,100 | 0.52% | 2,992 | 3,110 | 2,990 | 3,035 | 132,600 | ▼ | -0.09% |
| 2025-05-29 | 6227 | ＡＩメカ | 24,900 | 0.39% | 3,100 | 3,310 | 2,922 | 2,961 | 336,400 | ▼ | -0.13% |
| 2024-03-04 | 6228 | ＪＥＴ | 45,300 | 1.00% | 10,200 | 10,820 | 9,910 | 10,260 | 463,200 | ▼ | -0.23% |
| 2024-03-05 | 6228 | ＪＥＴ | 39,800 | 0.88% | 10,060 | 10,170 | 9,200 | 9,410 | 352,700 | ▼ | -0.12% |
| 2024-03-06 | 6228 | ＪＥＴ | 45,300 | 1.00% | 9,200 | 9,750 | 9,050 | 9,550 | 199,700 | ▲ | 0.12% |
| 2024-03-07 | 6228 | ＪＥＴ | 49,400 | 1.10% | 9,600 | 9,690 | 9,050 | 9,070 | 147,000 | ▲ | 0.1% |
| 2024-03-08 | 6228 | ＪＥＴ | 48,900 | 1.08% | 9,070 | 9,190 | 8,200 | 8,300 | 240,300 | ▼ | -0.02% |
| 2024-03-11 | 6228 | ＪＥＴ | 40,100 | 0.89% | 7,550 | 7,930 | 7,520 | 7,780 | 214,200 | ▼ | -0.19% |
| 2024-03-12 | 6228 | ＪＥＴ | 33,900 | 0.75% | 7,580 | 8,140 | 7,510 | 7,920 | 162,300 | ▼ | -0.14% |
| 2024-03-15 | 6228 | ＪＥＴ | 38,100 | 0.84% | 7,480 | 7,560 | 7,050 | 7,170 | 143,300 | ▲ | 0.08% |
| 2024-03-18 | 6228 | ＪＥＴ | 45,200 | 1.00% | 7,180 | 8,390 | 7,150 | 8,160 | 378,500 | ▲ | 0.16% |
| 2024-03-19 | 6228 | ＪＥＴ | 62,300 | 1.38% | 7,860 | 8,180 | 7,690 | 8,000 | 298,100 | ▲ | 0.37% |
| 2024-03-21 | 6228 | ＪＥＴ | 70,100 | 1.56% | 8,150 | 8,490 | 7,940 | 8,220 | 250,500 | ▲ | 0.18% |
| 2024-03-22 | 6228 | ＪＥＴ | 82,900 | 1.84% | 8,250 | 8,300 | 7,490 | 7,510 | 212,700 | ▲ | 0.28% |
| 2024-03-27 | 6228 | ＪＥＴ | 75,900 | 1.69% | 7,370 | 7,560 | 7,360 | 7,380 | 49,700 | ▼ | -0.15% |
| 2024-03-28 | 6228 | ＪＥＴ | 41,000 | 0.91% | 2,469 | 2,815 | 2,465 | 2,628 | 696,600 | ▼ | -0.77% |
| 2024-03-29 | 6228 | ＪＥＴ | 47,500 | 1.05% | 2,728 | 3,130 | 2,661 | 3,130 | 1,234,100 | ▲ | 0.14% |
| 2024-04-01 | 6228 | ＪＥＴ | 152,600 | 1.13% | 3,300 | 3,410 | 3,045 | 3,280 | 1,298,700 | ▲ | 0.07% |
| 2024-04-02 | 6228 | ＪＥＴ | 126,100 | 0.93% | 3,400 | 3,600 | 3,320 | 3,555 | 1,737,100 | ▼ | -0.19% |
| 2024-04-03 | 6228 | ＪＥＴ | 152,700 | 1.13% | 3,355 | 3,640 | 3,220 | 3,410 | 1,006,000 | ▲ | 0.19% |
| 2024-04-05 | 6228 | ＪＥＴ | 138,000 | 1.02% | 3,600 | 3,965 | 3,550 | 3,965 | 1,609,700 | ▼ | -0.1% |
| 2024-04-08 | 6228 | ＪＥＴ | 151,800 | 1.12% | 4,310 | 4,665 | 4,270 | 4,665 | 1,695,400 | ▲ | 0.1% |
| 2024-04-09 | 6228 | ＪＥＴ | 144,200 | 1.07% | 4,720 | 4,965 | 4,365 | 4,655 | 3,820,600 | ▼ | -0.05% |
| 2024-04-15 | 6228 | ＪＥＴ | 155,900 | 1.15% | 4,140 | 4,345 | 4,110 | 4,160 | 580,200 | ▲ | 0.07% |
| 2024-04-17 | 6228 | ＪＥＴ | 177,400 | 1.31% | 4,130 | 4,380 | 4,000 | 4,060 | 660,400 | ▲ | 0.16% |
| 2024-04-18 | 6228 | ＪＥＴ | 215,800 | 1.60% | 3,970 | 4,020 | 3,710 | 4,005 | 633,300 | ▲ | 0.29% |
| 2024-04-22 | 6228 | ＪＥＴ | 195,400 | 1.45% | 3,730 | 3,820 | 3,375 | 3,470 | 733,100 | ▼ | -0.15% |
| 2024-04-23 | 6228 | ＪＥＴ | 239,000 | 1.77% | 3,610 | 3,640 | 3,200 | 3,220 | 604,600 | ▲ | 0.32% |
| 2024-04-24 | 6228 | ＪＥＴ | 243,700 | 1.80% | 3,360 | 3,580 | 3,345 | 3,450 | 692,000 | ▲ | 0.03% |
| 2024-04-25 | 6228 | ＪＥＴ | 269,100 | 1.99% | 3,440 | 3,750 | 3,370 | 3,500 | 823,500 | ▲ | 0.18% |
| 2024-04-26 | 6228 | ＪＥＴ | 254,600 | 1.89% | 3,650 | 3,890 | 3,460 | 3,870 | 1,045,600 | ▼ | -0.1% |
| 2024-04-30 | 6228 | ＪＥＴ | 277,200 | 2.05% | 3,915 | 3,970 | 3,730 | 3,820 | 719,300 | ▲ | 0.15% |
| 2024-05-08 | 6228 | ＪＥＴ | 286,600 | 2.12% | 3,635 | 3,680 | 3,555 | 3,555 | 207,500 | ▲ | 0.07% |
| 2024-05-09 | 6228 | ＪＥＴ | 303,800 | 2.25% | 3,540 | 3,690 | 3,490 | 3,490 | 191,600 | ▲ | 0.12% |
| 2024-05-13 | 6228 | ＪＥＴ | 237,200 | 1.76% | 3,015 | 3,470 | 3,015 | 3,335 | 830,900 | ▼ | -0.49% |
| 2024-05-15 | 6228 | ＪＥＴ | 224,700 | 1.66% | 3,075 | 3,145 | 3,010 | 3,030 | 267,200 | ▼ | -0.1% |
| 2024-05-16 | 6228 | ＪＥＴ | 215,000 | 1.59% | 3,125 | 3,130 | 2,941 | 3,025 | 302,300 | ▼ | -0.06% |
| 2024-05-22 | 6228 | ＪＥＴ | 199,100 | 1.47% | 3,105 | 3,280 | 3,070 | 3,215 | 248,400 | ▼ | -0.12% |
| 2024-05-31 | 6228 | ＪＥＴ | 183,700 | 1.36% | 3,025 | 3,115 | 3,020 | 3,110 | 95,500 | ▼ | -0.1% |
| 2024-06-03 | 6228 | ＪＥＴ | 160,600 | 1.19% | 3,120 | 3,235 | 3,115 | 3,145 | 138,100 | ▼ | -0.17% |
| 2024-06-10 | 6228 | ＪＥＴ | 142,600 | 1.05% | 2,652 | 2,789 | 2,652 | 2,782 | 117,100 | ▼ | -0.13% |
| 2024-06-17 | 6228 | ＪＥＴ | 116,600 | 0.86% | 3,230 | 3,280 | 3,055 | 3,150 | 189,600 | ▼ | -0.19% |
| 2024-06-18 | 6228 | ＪＥＴ | 104,500 | 0.77% | 3,155 | 3,240 | 3,005 | 3,010 | 158,600 | ▼ | -0.08% |
| 2024-06-24 | 6228 | ＪＥＴ | 93,800 | 0.69% | 2,752 | 2,776 | 2,698 | 2,708 | 130,600 | ▼ | -0.08% |
| 2024-06-25 | 6228 | ＪＥＴ | 117,500 | 0.87% | 2,680 | 2,709 | 2,637 | 2,684 | 150,400 | ▲ | 0.18% |
| 2024-06-26 | 6228 | ＪＥＴ | 122,500 | 0.90% | 2,768 | 2,782 | 2,670 | 2,767 | 174,900 | ▲ | 0.03% |
| 2024-06-28 | 6228 | ＪＥＴ | 119,000 | 0.88% | 2,768 | 2,860 | 2,732 | 2,732 | 91,900 | ▼ | -0.02% |
| 2024-07-09 | 6228 | ＪＥＴ | 124,100 | 0.92% | 2,849 | 2,870 | 2,763 | 2,767 | 93,300 | ▲ | 0.04% |
| 2024-07-11 | 6228 | ＪＥＴ | 149,300 | 1.10% | 2,767 | 2,767 | 2,670 | 2,726 | 132,400 | ▲ | 0.18% |
| 2024-07-12 | 6228 | ＪＥＴ | 172,200 | 1.27% | 2,676 | 2,707 | 2,621 | 2,690 | 128,500 | ▲ | 0.16% |
| 2024-07-17 | 6228 | ＪＥＴ | 182,200 | 1.35% | 2,700 | 2,700 | 2,583 | 2,594 | 130,900 | ▲ | 0.08% |
| 2024-07-22 | 6228 | ＪＥＴ | 169,600 | 1.25% | 2,380 | 2,407 | 2,232 | 2,234 | 273,300 | ▼ | -0.1% |
| 2024-07-23 | 6228 | ＪＥＴ | 161,400 | 1.19% | 2,280 | 2,305 | 2,233 | 2,250 | 129,300 | ▼ | -0.06% |
| 2024-07-25 | 6228 | ＪＥＴ | 122,200 | 0.90% | 2,120 | 2,125 | 2,060 | 2,107 | 177,800 | ▼ | -0.28% |
| 2024-07-26 | 6228 | ＪＥＴ | 107,800 | 0.80% | 2,080 | 2,119 | 2,052 | 2,073 | 95,700 | ▼ | -0.09% |
| 2024-07-29 | 6228 | ＪＥＴ | 103,200 | 0.76% | 2,101 | 2,160 | 2,081 | 2,081 | 66,100 | ▼ | -0.04% |
| 2024-07-30 | 6228 | ＪＥＴ | 94,200 | 0.69% | 2,073 | 2,073 | 1,992 | 2,029 | 83,300 | ▼ | -0.07% |
| 2024-08-01 | 6228 | ＪＥＴ | 77,200 | 0.57% | 2,160 | 2,174 | 1,970 | 2,011 | 125,600 | ▼ | -0.12% |
| 2024-08-02 | 6228 | ＪＥＴ | 59,900 | 0.44% | 1,885 | 1,900 | 1,803 | 1,819 | 160,400 | ▼ | -0.12% |
| 2025-01-07 | 6228 | ＪＥＴ | 73,100 | 0.54% | 1,481 | 1,486 | 1,316 | 1,440 | 2,542,600 | ▲ | 0.54% |
| 2025-01-08 | 6228 | ＪＥＴ | 102,100 | 0.75% | 1,380 | 1,450 | 1,260 | 1,307 | 1,140,300 | ▲ | 0.2% |
| 2025-01-10 | 6228 | ＪＥＴ | 84,200 | 0.62% | 1,212 | 1,270 | 1,192 | 1,238 | 221,700 | ▼ | -0.13% |
| 2025-01-21 | 6228 | ＪＥＴ | 78,800 | 0.58% | 1,134 | 1,134 | 1,087 | 1,098 | 56,800 | ▼ | -0.04% |
| 2025-01-29 | 6228 | ＪＥＴ | 64,100 | 0.47% | 1,062 | 1,069 | 1,030 | 1,036 | 71,600 | ▼ | -0.1% |
| 2024-03-01 | 6232 | ＡＣＳＬ | 232,227 | 1.59% | 644 | 649 | 630 | 630 | 136,300 | ▼ | -0.07% |
| 2024-03-06 | 6232 | ＡＣＳＬ | 260,827 | 1.78% | 689 | 762 | 680 | 743 | 640,200 | ▲ | 0.18% |
| 2024-03-07 | 6232 | ＡＣＳＬ | 269,527 | 1.84% | 753 | 762 | 710 | 712 | 379,300 | ▲ | 0.06% |
| 2024-03-08 | 6232 | ＡＣＳＬ | 256,327 | 1.75% | 712 | 727 | 689 | 715 | 195,700 | ▼ | -0.09% |
| 2024-03-11 | 6232 | ＡＣＳＬ | 239,227 | 1.64% | 716 | 718 | 694 | 704 | 148,700 | ▼ | -0.11% |
| 2024-03-12 | 6232 | ＡＣＳＬ | 225,027 | 1.54% | 693 | 708 | 677 | 707 | 126,300 | ▼ | -0.09% |
| 2024-03-14 | 6232 | ＡＣＳＬ | 204,127 | 1.40% | 850 | 851 | 773 | 779 | 1,698,200 | ▼ | -0.14% |
| 2024-03-15 | 6232 | ＡＣＳＬ | 200,727 | 1.37% | 790 | 840 | 779 | 801 | 930,100 | ▼ | -0.02% |
| 2024-03-18 | 6232 | ＡＣＳＬ | 185,827 | 1.27% | 786 | 791 | 760 | 776 | 359,800 | ▼ | -0.1% |
| 2024-03-19 | 6232 | ＡＣＳＬ | 159,527 | 1.09% | 767 | 793 | 758 | 781 | 199,300 | ▼ | -0.17% |
| 2024-03-21 | 6232 | ＡＣＳＬ | 93,327 | 0.63% | 784 | 931 | 765 | 892 | 2,883,100 | ▼ | -0.46% |
| 2024-03-25 | 6232 | ＡＣＳＬ | 66,827 | 0.45% | 1,190 | 1,290 | 1,137 | 1,233 | 16,741,500 | ▼ | -0.18% |
| 2024-03-26 | 6232 | ＡＣＳＬ | 89,327 | 0.61% | 1,473 | 1,525 | 1,190 | 1,190 | 7,162,300 | ▲ | 0.15% |
| 2024-03-28 | 6232 | ＡＣＳＬ | 82,427 | 0.56% | 1,215 | 1,215 | 1,089 | 1,092 | 1,242,500 | ▼ | -0.04% |
| 2024-04-01 | 6232 | ＡＣＳＬ | 66,127 | 0.45% | 1,098 | 1,105 | 1,044 | 1,044 | 689,100 | ▼ | -0.11% |
| 2024-04-02 | 6232 | ＡＣＳＬ | 105,327 | 0.72% | 1,069 | 1,090 | 1,005 | 1,012 | 889,700 | ▲ | 0.26% |
| 2024-04-03 | 6232 | ＡＣＳＬ | 288,327 | 1.97% | 1,084 | 1,235 | 1,031 | 1,121 | 5,257,900 | ▲ | 1.25% |
| 2024-04-04 | 6232 | ＡＣＳＬ | 252,627 | 1.73% | 1,130 | 1,210 | 1,124 | 1,135 | 2,177,400 | ▼ | -0.24% |
| 2024-04-05 | 6232 | ＡＣＳＬ | 237,427 | 1.62% | 1,120 | 1,323 | 1,114 | 1,320 | 5,260,800 | ▼ | -0.1% |
| 2024-04-09 | 6232 | ＡＣＳＬ | 203,327 | 1.39% | 1,375 | 1,407 | 1,300 | 1,368 | 1,672,500 | ▼ | -0.23% |
| 2024-04-11 | 6232 | ＡＣＳＬ | 185,927 | 1.27% | 1,292 | 1,344 | 1,262 | 1,300 | 596,600 | ▼ | -0.11% |
| 2024-04-12 | 6232 | ＡＣＳＬ | 166,127 | 1.13% | 1,301 | 1,314 | 1,216 | 1,224 | 563,300 | ▼ | -0.14% |
| 2024-04-15 | 6232 | ＡＣＳＬ | 254,727 | 1.74% | 1,253 | 1,339 | 1,236 | 1,304 | 1,693,400 | ▲ | 0.61% |
| 2024-04-17 | 6232 | ＡＣＳＬ | 246,327 | 1.68% | 1,270 | 1,305 | 1,178 | 1,178 | 652,500 | ▼ | -0.06% |
| 2024-04-23 | 6232 | ＡＣＳＬ | 217,627 | 1.49% | 1,070 | 1,077 | 1,015 | 1,031 | 415,200 | ▼ | -0.18% |
| 2024-04-24 | 6232 | ＡＣＳＬ | 228,127 | 1.56% | 1,042 | 1,048 | 1,004 | 1,012 | 389,100 | ▲ | 0.07% |
| 2024-04-30 | 6232 | ＡＣＳＬ | 204,527 | 1.40% | 995 | 1,023 | 982 | 997 | 337,800 | ▼ | -0.16% |
| 2024-05-01 | 6232 | ＡＣＳＬ | 191,727 | 1.31% | 997 | 1,023 | 980 | 990 | 245,400 | ▼ | -0.08% |
| 2024-05-07 | 6232 | ＡＣＳＬ | 187,027 | 1.28% | 978 | 1,052 | 978 | 1,011 | 821,300 | ▼ | -0.03% |
| 2024-05-08 | 6232 | ＡＣＳＬ | 167,427 | 1.14% | 1,002 | 1,035 | 985 | 994 | 340,900 | ▼ | -0.14% |
| 2024-05-10 | 6232 | ＡＣＳＬ | 159,927 | 1.09% | 1,023 | 1,025 | 995 | 1,010 | 218,300 | ▼ | -0.04% |
| 2024-05-14 | 6232 | ＡＣＳＬ | 135,527 | 0.92% | 993 | 1,018 | 993 | 1,011 | 164,900 | ▼ | -0.17% |
| 2024-05-16 | 6232 | ＡＣＳＬ | 131,127 | 0.89% | 867 | 945 | 852 | 881 | 689,100 | ▼ | -0.03% |
| 2024-05-17 | 6232 | ＡＣＳＬ | 116,527 | 0.79% | 883 | 890 | 841 | 855 | 328,200 | ▼ | -0.09% |
| 2024-05-20 | 6232 | ＡＣＳＬ | 78,427 | 0.53% | 870 | 916 | 865 | 882 | 376,100 | ▼ | -0.26% |
| 2024-05-21 | 6232 | ＡＣＳＬ | 65,727 | 0.44% | 885 | 911 | 880 | 891 | 184,000 | ▼ | -0.09% |
| 2024-10-29 | 6232 | ＡＣＳＬ | 76,527 | 0.51% | 794 | 839 | 794 | 837 | 248,900 | ▲ | 0.13% |
| 2024-10-30 | 6232 | ＡＣＳＬ | 70,027 | 0.46% | 840 | 959 | 831 | 932 | 3,633,500 | ▼ | -0.04% |
| 2024-10-31 | 6232 | ＡＣＳＬ | 119,927 | 0.80% | 917 | 946 | 901 | 921 | 828,500 | ▲ | 0.34% |
| 2024-11-01 | 6232 | ＡＣＳＬ | 108,527 | 0.72% | 900 | 935 | 870 | 919 | 507,700 | ▼ | -0.08% |
| 2024-11-08 | 6232 | ＡＣＳＬ | 143,427 | 0.96% | 1,127 | 1,165 | 1,076 | 1,115 | 1,000,400 | ▲ | 0.24% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 86,127 | 0.57% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▼ | -0.39% |
| 2024-11-13 | 6232 | ＡＣＳＬ | 53,927 | 0.36% | 1,081 | 1,132 | 1,053 | 1,107 | 598,600 | ▼ | -0.2% |
| 2024-11-15 | 6232 | ＡＣＳＬ | 83,127 | 0.55% | 1,157 | 1,185 | 1,101 | 1,167 | 626,100 | ▲ | 0.19% |
| 2024-11-18 | 6232 | ＡＣＳＬ | 96,227 | 0.64% | 1,160 | 1,208 | 1,135 | 1,186 | 747,500 | ▲ | 0.08% |
| 2024-11-21 | 6232 | ＡＣＳＬ | 119,927 | 0.80% | 1,210 | 1,254 | 1,192 | 1,221 | 718,900 | ▲ | 0.16% |
| 2024-11-22 | 6232 | ＡＣＳＬ | 107,327 | 0.71% | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 | ▼ | -0.09% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 95,627 | 0.64% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▼ | -0.06% |
| 2024-11-26 | 6232 | ＡＣＳＬ | 79,827 | 0.53% | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 | ▼ | -0.1% |
| 2024-12-02 | 6232 | ＡＣＳＬ | 64,827 | 0.43% | 1,172 | 1,187 | 1,139 | 1,158 | 350,100 | ▼ | -0.1% |
| 2024-12-04 | 6232 | ＡＣＳＬ | 171,027 | 1.14% | 1,180 | 1,182 | 1,107 | 1,127 | 608,300 | ▲ | 0.76% |
| 2024-12-06 | 6232 | ＡＣＳＬ | 146,527 | 0.98% | 1,029 | 1,085 | 1,022 | 1,064 | 366,400 | ▼ | -0.15% |
| 2024-12-09 | 6232 | ＡＣＳＬ | 133,227 | 0.89% | 1,064 | 1,075 | 1,034 | 1,075 | 187,100 | ▼ | -0.08% |
| 2024-12-10 | 6232 | ＡＣＳＬ | 109,227 | 0.73% | 1,068 | 1,199 | 1,068 | 1,139 | 1,002,100 | ▼ | -0.16% |
| 2024-12-11 | 6232 | ＡＣＳＬ | 99,927 | 0.66% | 1,158 | 1,198 | 1,129 | 1,167 | 694,200 | ▼ | -0.06% |
| 2024-12-16 | 6232 | ＡＣＳＬ | 79,427 | 0.53% | 1,176 | 1,246 | 1,160 | 1,244 | 649,000 | ▼ | -0.13% |
| 2024-12-18 | 6232 | ＡＣＳＬ | 40,427 | 0.27% | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 | ▼ | -0.26% |
| 2024-12-30 | 6232 | ＡＣＳＬ | 84,527 | 0.56% | 818 | 823 | 794 | 794 | 709,400 | ▲ | 0.31% |
| 2025-01-06 | 6232 | ＡＣＳＬ | 106,427 | 0.71% | 799 | 802 | 770 | 770 | 401,900 | ▲ | 0.14% |
| 2025-01-07 | 6232 | ＡＣＳＬ | 126,527 | 0.84% | 785 | 811 | 777 | 803 | 344,800 | ▲ | 0.13% |
| 2025-01-08 | 6232 | ＡＣＳＬ | 211,927 | 1.41% | 809 | 845 | 785 | 833 | 747,600 | ▲ | 0.56% |
| 2025-01-09 | 6232 | ＡＣＳＬ | 246,227 | 1.64% | 818 | 830 | 791 | 796 | 548,800 | ▲ | 0.23% |
| 2025-01-14 | 6232 | ＡＣＳＬ | 215,827 | 1.44% | 812 | 840 | 803 | 810 | 379,400 | ▼ | -0.19% |
| 2025-01-16 | 6232 | ＡＣＳＬ | 205,227 | 1.37% | 797 | 816 | 782 | 797 | 340,600 | ▼ | -0.06% |
| 2025-01-17 | 6232 | ＡＣＳＬ | 176,227 | 1.18% | 791 | 800 | 780 | 789 | 214,400 | ▼ | -0.19% |
| 2025-01-20 | 6232 | ＡＣＳＬ | 156,027 | 1.04% | 788 | 810 | 787 | 810 | 108,100 | ▼ | -0.13% |
| 2025-01-22 | 6232 | ＡＣＳＬ | 139,427 | 0.93% | 799 | 812 | 791 | 808 | 127,900 | ▼ | -0.1% |
| 2025-01-29 | 6232 | ＡＣＳＬ | 127,827 | 0.85% | 800 | 810 | 797 | 807 | 235,100 | ▼ | -0.08% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 136,527 | 0.91% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.06% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 214,827 | 1.43% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.51% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 214,827 | 1.43% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.51% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 340,227 | 2.27% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.84% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 340,227 | 2.27% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.84% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 307,527 | 2.05% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.22% |
| 2025-02-05 | 6232 | ＡＣＳＬ | 307,527 | 2.05% | 826 | 850 | 820 | 838 | 334,600 | ▼ | -0.22% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 292,727 | 1.96% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.08% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 292,727 | 1.96% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.08% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 265,127 | 1.77% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.18% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 265,127 | 1.77% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.18% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 233,527 | 1.56% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.2% |
| 2025-02-10 | 6232 | ＡＣＳＬ | 233,527 | 1.56% | 925 | 940 | 890 | 906 | 802,200 | ▼ | -0.2% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 182,727 | 1.22% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.34% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 182,727 | 1.22% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.34% |
| 2025-02-13 | 6232 | ＡＣＳＬ | 137,427 | 0.92% | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | ▼ | -0.29% |
| 2025-02-13 | 6232 | ＡＣＳＬ | 137,427 | 0.92% | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | ▼ | -0.29% |
| 2025-02-14 | 6232 | ＡＣＳＬ | 119,727 | 0.80% | 919 | 979 | 908 | 953 | 970,700 | ▼ | -0.12% |
| 2025-02-19 | 6232 | ＡＣＳＬ | 136,027 | 0.91% | 950 | 951 | 926 | 928 | 281,700 | ▲ | 0.1% |
| 2025-02-27 | 6232 | ＡＣＳＬ | 132,727 | 0.88% | 912 | 956 | 909 | 950 | 286,700 | ▼ | -0.03% |
| 2025-02-28 | 6232 | ＡＣＳＬ | 139,227 | 0.93% | 935 | 943 | 901 | 903 | 335,700 | ▲ | 0.05% |
| 2025-03-13 | 6232 | ＡＣＳＬ | 132,627 | 0.88% | 905 | 923 | 900 | 909 | 227,800 | ▼ | -0.05% |
| 2025-03-17 | 6232 | ＡＣＳＬ | 116,827 | 0.78% | 918 | 942 | 915 | 937 | 270,200 | ▼ | -0.09% |
| 2025-03-18 | 6232 | ＡＣＳＬ | 68,727 | 0.46% | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | ▼ | -0.32% |
| 2025-03-19 | 6232 | ＡＣＳＬ | 82,627 | 0.55% | 1,053 | 1,074 | 1,019 | 1,030 | 1,328,000 | ▲ | 0.09% |
| 2025-03-21 | 6232 | ＡＣＳＬ | 226,127 | 1.51% | 1,330 | 1,330 | 1,138 | 1,183 | 9,467,200 | ▲ | 0.96% |
| 2025-03-24 | 6232 | ＡＣＳＬ | 216,327 | 1.44% | 1,170 | 1,229 | 1,131 | 1,133 | 2,352,300 | ▼ | -0.07% |
| 2025-03-25 | 6232 | ＡＣＳＬ | 203,827 | 1.36% | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | ▼ | -0.07% |
| 2025-03-26 | 6232 | ＡＣＳＬ | 224,227 | 1.50% | 1,140 | 1,168 | 1,107 | 1,126 | 1,072,800 | ▲ | 0.13% |
| 2025-03-27 | 6232 | ＡＣＳＬ | 194,027 | 1.29% | 1,118 | 1,138 | 1,092 | 1,128 | 762,100 | ▼ | -0.2% |
| 2025-03-28 | 6232 | ＡＣＳＬ | 100,127 | 0.67% | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 | ▼ | -0.62% |
| 2025-03-31 | 6232 | ＡＣＳＬ | 105,827 | 0.70% | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 | ▲ | 0.02% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 126,327 | 0.84% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▲ | 0.14% |
| 2025-04-04 | 6232 | ＡＣＳＬ | 112,327 | 0.75% | 1,028 | 1,048 | 961 | 991 | 879,800 | ▼ | -0.08% |
| 2025-04-07 | 6232 | ＡＣＳＬ | 99,627 | 0.66% | 880 | 902 | 841 | 841 | 948,300 | ▼ | -0.08% |
| 2025-04-08 | 6232 | ＡＣＳＬ | 107,527 | 0.72% | 895 | 975 | 886 | 956 | 894,200 | ▲ | 0.05% |
| 2025-04-09 | 6232 | ＡＣＳＬ | 89,227 | 0.59% | 942 | 954 | 895 | 925 | 523,100 | ▼ | -0.13% |
| 2025-04-10 | 6232 | ＡＣＳＬ | 55,627 | 0.37% | 1,000 | 1,000 | 954 | 981 | 573,300 | ▼ | -0.21% |
| 2025-04-21 | 6232 | ＡＣＳＬ | 82,327 | 0.53% | 1,017 | 1,021 | 963 | 971 | 451,300 | ▲ | 0.09% |
| 2025-04-23 | 6232 | ＡＣＳＬ | 64,327 | 0.41% | 997 | 998 | 972 | 990 | 361,900 | ▼ | -0.12% |
| 2024-09-18 | 6235 | オプトラン | 227,562 | 0.51% | 1,717 | 1,724 | 1,669 | 1,682 | 373,700 | ▲ | 0.04% |
| 2024-10-04 | 6235 | オプトラン | 211,740 | 0.47% | 1,900 | 1,909 | 1,867 | 1,871 | 191,700 | ▼ | -0.04% |
| 2025-01-27 | 6235 | オプトラン | 241,894 | 0.54% | 1,855 | 1,881 | 1,820 | 1,840 | 176,600 | ▲ | 0.14% |
| 2025-02-05 | 6235 | オプトラン | 279,194 | 0.62% | 1,805 | 1,805 | 1,766 | 1,773 | 59,300 | ▲ | 0.07% |
| 2025-02-05 | 6235 | オプトラン | 279,194 | 0.62% | 1,805 | 1,805 | 1,766 | 1,773 | 59,300 | ▲ | 0.07% |
| 2025-02-17 | 6235 | オプトラン | 262,294 | 0.59% | 1,798 | 1,909 | 1,752 | 1,871 | 292,000 | ▼ | -0.03% |
| 2025-02-25 | 6235 | オプトラン | 218,843 | 0.49% | 1,680 | 1,730 | 1,680 | 1,704 | 150,700 | ▼ | -0.09% |
| 2024-03-06 | 6240 | ヤマシン－Ｆ | 381,917 | 0.53% | 404 | 438 | 403 | 435 | 1,497,400 | ▲ | 0.04% |
| 2024-03-07 | 6240 | ヤマシン－Ｆ | 348,417 | 0.48% | 449 | 454 | 432 | 432 | 1,165,900 | ▼ | -0.05% |
| 2024-03-19 | 6240 | ヤマシン－Ｆ | 373,417 | 0.52% | 456 | 463 | 450 | 456 | 494,800 | ▲ | 0.11% |
| 2024-03-22 | 6240 | ヤマシン－Ｆ | 347,317 | 0.48% | 460 | 461 | 445 | 448 | 405,100 | ▼ | -0.04% |
| 2024-03-29 | 6240 | ヤマシン－Ｆ | 391,079 | 0.54% | 464 | 488 | 464 | 476 | 758,400 | ▲ | 0.06% |
| 2024-04-05 | 6240 | ヤマシン－Ｆ | 318,479 | 0.44% | 434 | 435 | 416 | 425 | 670,600 | ▼ | -0.1% |
| 2024-05-09 | 6240 | ヤマシン－Ｆ | 356,979 | 0.50% | 426 | 428 | 416 | 421 | 269,800 | ▲ | 0.09% |
| 2024-05-10 | 6240 | ヤマシン－Ｆ | 355,079 | 0.49% | 421 | 422 | 416 | 420 | 165,000 | ▼ | -0.01% |
| 2024-05-14 | 6240 | ヤマシン－Ｆ | 364,179 | 0.51% | 420 | 420 | 410 | 412 | 205,700 | ▲ | 0.02% |
| 2024-05-17 | 6240 | ヤマシン－Ｆ | 432,379 | 0.60% | 353 | 372 | 353 | 368 | 511,400 | ▲ | 0.08% |
| 2024-06-06 | 6240 | ヤマシン－Ｆ | 427,479 | 0.59% | 356 | 356 | 348 | 351 | 197,300 | ▼ | -0.01% |
| 2024-06-12 | 6240 | ヤマシン－Ｆ | 438,579 | 0.61% | 365 | 376 | 364 | 366 | 294,000 | ▲ | 0.02% |
| 2024-06-20 | 6240 | ヤマシン－Ｆ | 499,379 | 0.70% | 401 | 408 | 393 | 405 | 484,300 | ▲ | 0.08% |
| 2024-06-26 | 6240 | ヤマシン－Ｆ | 791,179 | 1.10% | 410 | 410 | 395 | 402 | 290,400 | ▲ | 0.4% |
| 2024-06-27 | 6240 | ヤマシン－Ｆ | 476,479 | 0.66% | 396 | 406 | 396 | 403 | 213,300 | ▼ | -0.44% |
| 2024-06-28 | 6240 | ヤマシン－Ｆ | 198,379 | 0.27% | 403 | 404 | 396 | 398 | 219,300 | ▼ | -0.39% |
| 2024-07-19 | 6240 | ヤマシン－Ｆ | 478,304 | 0.67% | 515 | 570 | 497 | 549 | 10,819,400 | ▲ | 0.22% |
| 2024-07-22 | 6240 | ヤマシン－Ｆ | 520,804 | 0.73% | 541 | 547 | 505 | 525 | 5,003,300 | ▲ | 0.05% |
| 2024-07-23 | 6240 | ヤマシン－Ｆ | 476,604 | 0.66% | 534 | 536 | 500 | 505 | 2,542,900 | ▼ | -0.06% |
| 2024-07-25 | 6240 | ヤマシン－Ｆ | 279,442 | 0.39% | 451 | 453 | 401 | 417 | 4,383,100 | ▼ | -0.27% |
| 2024-09-13 | 6240 | ヤマシン－Ｆ | 367,504 | 0.51% | 441 | 447 | 436 | 437 | 327,000 | ▲ | 0.1% |
| 2024-09-19 | 6240 | ヤマシン－Ｆ | 443,604 | 0.62% | 455 | 463 | 451 | 457 | 596,000 | ▲ | 0.1% |
| 2024-09-20 | 6240 | ヤマシン－Ｆ | 421,904 | 0.59% | 465 | 473 | 461 | 467 | 701,800 | ▼ | -0.03% |
| 2024-09-25 | 6240 | ヤマシン－Ｆ | 433,504 | 0.60% | 472 | 483 | 472 | 478 | 628,600 | ▲ | 0.01% |
| 2024-09-30 | 6240 | ヤマシン－Ｆ | 535,004 | 0.75% | 492 | 519 | 492 | 513 | 1,328,900 | ▲ | 0.15% |
| 2024-10-01 | 6240 | ヤマシン－Ｆ | 578,004 | 0.81% | 530 | 542 | 520 | 526 | 1,218,800 | ▲ | 0.06% |
| 2024-10-03 | 6240 | ヤマシン－Ｆ | 536,204 | 0.75% | 527 | 529 | 509 | 510 | 671,300 | ▼ | -0.06% |
| 2024-10-07 | 6240 | ヤマシン－Ｆ | 494,504 | 0.69% | 519 | 526 | 505 | 507 | 469,800 | ▼ | -0.06% |
| 2024-10-16 | 6240 | ヤマシン－Ｆ | 502,604 | 0.70% | 491 | 500 | 483 | 487 | 482,200 | ▲ | 0.01% |
| 2024-10-17 | 6240 | ヤマシン－Ｆ | 493,004 | 0.69% | 490 | 492 | 484 | 485 | 310,300 | ▼ | -0.01% |
| 2024-10-28 | 6240 | ヤマシン－Ｆ | 554,804 | 0.77% | 457 | 472 | 457 | 463 | 462,400 | ▲ | 0.08% |
| 2024-10-29 | 6240 | ヤマシン－Ｆ | 661,104 | 0.92% | 470 | 478 | 463 | 475 | 738,500 | ▲ | 0.15% |
| 2024-10-30 | 6240 | ヤマシン－Ｆ | 785,588 | 1.10% | 478 | 480 | 464 | 468 | 1,448,400 | ▲ | 0.18% |
| 2024-10-31 | 6240 | ヤマシン－Ｆ | 774,788 | 1.08% | 465 | 473 | 460 | 470 | 514,900 | ▼ | -0.02% |
| 2024-11-01 | 6240 | ヤマシン－Ｆ | 880,588 | 1.23% | 467 | 472 | 459 | 460 | 833,000 | ▲ | 0.14% |
| 2024-11-05 | 6240 | ヤマシン－Ｆ | 1,009,588 | 1.41% | 484 | 539 | 463 | 500 | 6,426,800 | ▲ | 0.17% |
| 2024-11-06 | 6240 | ヤマシン－Ｆ | 899,588 | 1.26% | 500 | 596 | 492 | 587 | 12,666,600 | ▼ | -0.14% |
| 2024-11-07 | 6240 | ヤマシン－Ｆ | 1,045,788 | 1.46% | 637 | 639 | 556 | 608 | 10,590,700 | ▲ | 0.19% |
| 2024-11-11 | 6240 | ヤマシン－Ｆ | 1,114,888 | 1.56% | 616 | 650 | 609 | 632 | 4,459,000 | ▲ | 0.1% |
| 2024-11-13 | 6240 | ヤマシン－Ｆ | 999,188 | 1.40% | 632 | 636 | 612 | 615 | 2,564,100 | ▼ | -0.16% |
| 2024-11-14 | 6240 | ヤマシン－Ｆ | 972,188 | 1.36% | 611 | 638 | 610 | 626 | 1,889,400 | ▼ | -0.03% |
| 2024-11-15 | 6240 | ヤマシン－Ｆ | 881,188 | 1.23% | 606 | 624 | 560 | 564 | 4,216,700 | ▼ | -0.13% |
| 2024-11-18 | 6240 | ヤマシン－Ｆ | 785,188 | 1.10% | 550 | 568 | 543 | 559 | 1,559,100 | ▼ | -0.12% |
| 2024-11-21 | 6240 | ヤマシン－Ｆ | 857,488 | 1.20% | 575 | 579 | 548 | 549 | 1,503,500 | ▲ | 0.09% |
| 2024-11-22 | 6240 | ヤマシン－Ｆ | 849,788 | 1.19% | 549 | 590 | 547 | 578 | 2,029,100 | ▼ | -0.01% |
| 2024-11-25 | 6240 | ヤマシン－Ｆ | 1,013,988 | 1.42% | 590 | 595 | 564 | 572 | 2,357,400 | ▲ | 0.23% |
| 2024-11-28 | 6240 | ヤマシン－Ｆ | 868,988 | 1.21% | 548 | 561 | 547 | 552 | 965,500 | ▼ | -0.2% |
| 2024-11-29 | 6240 | ヤマシン－Ｆ | 808,688 | 1.13% | 560 | 589 | 560 | 580 | 2,294,000 | ▼ | -0.08% |
| 2024-12-02 | 6240 | ヤマシン－Ｆ | 779,088 | 1.09% | 570 | 601 | 567 | 599 | 1,728,300 | ▼ | -0.03% |
| 2024-12-03 | 6240 | ヤマシン－Ｆ | 679,188 | 0.95% | 601 | 619 | 601 | 616 | 2,003,000 | ▼ | -0.14% |
| 2024-12-04 | 6240 | ヤマシン－Ｆ | 630,188 | 0.88% | 616 | 630 | 611 | 623 | 1,383,700 | ▼ | -0.06% |
| 2024-12-05 | 6240 | ヤマシン－Ｆ | 532,688 | 0.74% | 633 | 648 | 614 | 623 | 1,855,500 | ▼ | -0.14% |
| 2024-12-06 | 6240 | ヤマシン－Ｆ | 490,688 | 0.68% | 616 | 640 | 611 | 635 | 1,343,100 | ▼ | -0.05% |
| 2024-12-09 | 6240 | ヤマシン－Ｆ | 351,888 | 0.49% | 652 | 662 | 630 | 634 | 1,645,700 | ▼ | -0.19% |
| 2025-01-14 | 6240 | ヤマシン－Ｆ | 370,988 | 0.52% | 605 | 612 | 598 | 606 | 889,100 | ▲ | 0.11% |
| 2025-01-17 | 6240 | ヤマシン－Ｆ | 445,788 | 0.62% | 590 | 606 | 576 | 606 | 1,250,800 | ▲ | 0.09% |
| 2025-01-20 | 6240 | ヤマシン－Ｆ | 505,988 | 0.70% | 614 | 625 | 607 | 615 | 1,332,500 | ▲ | 0.07% |
| 2025-01-21 | 6240 | ヤマシン－Ｆ | 612,288 | 0.85% | 635 | 667 | 606 | 619 | 3,321,800 | ▲ | 0.15% |
| 2025-01-22 | 6240 | ヤマシン－Ｆ | 686,788 | 0.96% | 616 | 623 | 604 | 620 | 1,642,000 | ▲ | 0.1% |
| 2025-01-23 | 6240 | ヤマシン－Ｆ | 741,888 | 1.04% | 623 | 637 | 606 | 619 | 1,401,900 | ▲ | 0.08% |
| 2025-01-27 | 6240 | ヤマシン－Ｆ | 898,588 | 1.25% | 640 | 642 | 613 | 615 | 2,120,700 | ▲ | 0.2% |
| 2025-01-28 | 6240 | ヤマシン－Ｆ | 978,188 | 1.37% | 612 | 646 | 606 | 641 | 1,637,300 | ▲ | 0.12% |
| 2025-01-29 | 6240 | ヤマシン－Ｆ | 1,018,288 | 1.42% | 649 | 653 | 632 | 642 | 1,078,000 | ▲ | 0.04% |
| 2025-02-03 | 6240 | ヤマシン－Ｆ | 1,122,788 | 1.57% | 634 | 638 | 604 | 605 | 1,529,800 | ▲ | 0.15% |
| 2025-02-03 | 6240 | ヤマシン－Ｆ | 1,122,788 | 1.57% | 634 | 638 | 604 | 605 | 1,529,800 | ▲ | 0.15% |
| 2025-02-05 | 6240 | ヤマシン－Ｆ | 1,148,088 | 1.60% | 614 | 614 | 598 | 604 | 903,300 | ▲ | 0.03% |
| 2025-02-05 | 6240 | ヤマシン－Ｆ | 1,148,088 | 1.60% | 614 | 614 | 598 | 604 | 903,300 | ▲ | 0.03% |
| 2025-02-06 | 6240 | ヤマシン－Ｆ | 1,133,788 | 1.58% | 610 | 619 | 608 | 617 | 625,700 | ▼ | -0.02% |
| 2025-02-06 | 6240 | ヤマシン－Ｆ | 1,133,788 | 1.58% | 610 | 619 | 608 | 617 | 625,700 | ▼ | -0.02% |
| 2025-02-07 | 6240 | ヤマシン－Ｆ | 1,221,888 | 1.71% | 611 | 613 | 600 | 610 | 892,700 | ▲ | 0.12% |
| 2025-02-07 | 6240 | ヤマシン－Ｆ | 1,221,888 | 1.71% | 611 | 613 | 600 | 610 | 892,700 | ▲ | 0.12% |
| 2025-02-12 | 6240 | ヤマシン－Ｆ | 1,165,488 | 1.63% | 618 | 648 | 618 | 645 | 1,137,800 | ▼ | -0.08% |
| 2025-02-12 | 6240 | ヤマシン－Ｆ | 1,165,488 | 1.63% | 618 | 648 | 618 | 645 | 1,137,800 | ▼ | -0.08% |
| 2025-02-13 | 6240 | ヤマシン－Ｆ | 1,096,088 | 1.53% | 651 | 661 | 644 | 660 | 1,283,500 | ▼ | -0.09% |
| 2025-02-13 | 6240 | ヤマシン－Ｆ | 1,096,088 | 1.53% | 651 | 661 | 644 | 660 | 1,283,500 | ▼ | -0.09% |
| 2025-02-17 | 6240 | ヤマシン－Ｆ | 1,008,388 | 1.41% | 617 | 664 | 616 | 618 | 2,193,100 | ▼ | -0.12% |
| 2025-02-18 | 6240 | ヤマシン－Ｆ | 990,288 | 1.38% | 614 | 636 | 601 | 632 | 1,245,200 | ▼ | -0.03% |
| 2025-03-03 | 6240 | ヤマシン－Ｆ | 916,288 | 1.28% | 588 | 592 | 565 | 569 | 567,600 | ▼ | -0.09% |
| 2025-03-04 | 6240 | ヤマシン－Ｆ | 823,688 | 1.15% | 559 | 562 | 550 | 557 | 701,300 | ▼ | -0.13% |
| 2025-03-05 | 6240 | ヤマシン－Ｆ | 427,288 | 0.59% | 555 | 566 | 528 | 531 | 2,456,800 | ▼ | -0.55% |
| 2025-03-10 | 6240 | ヤマシン－Ｆ | 314,790 | 0.44% | 613 | 617 | 588 | 603 | 1,127,500 | ▼ | -0.14% |
| 2025-03-18 | 6240 | ヤマシン－Ｆ | 372,890 | 0.52% | 601 | 614 | 592 | 600 | 913,000 | ▲ | 0.09% |
| 2025-03-19 | 6240 | ヤマシン－Ｆ | 337,090 | 0.47% | 604 | 644 | 604 | 636 | 1,717,400 | ▼ | -0.05% |
| 2025-03-28 | 6240 | ヤマシン－Ｆ | 389,090 | 0.54% | 613 | 618 | 600 | 602 | 507,600 | ▲ | 0.07% |
| 2025-04-01 | 6240 | ヤマシン－Ｆ | 467,190 | 0.65% | 574 | 578 | 562 | 564 | 498,000 | ▲ | 0.1% |
| 2025-04-02 | 6240 | ヤマシン－Ｆ | 544,990 | 0.76% | 558 | 565 | 550 | 558 | 675,900 | ▲ | 0.1% |
| 2025-04-03 | 6240 | ヤマシン－Ｆ | 592,790 | 0.83% | 518 | 540 | 518 | 524 | 851,600 | ▲ | 0.06% |
| 2025-04-04 | 6240 | ヤマシン－Ｆ | 562,690 | 0.78% | 503 | 505 | 464 | 483 | 1,427,500 | ▼ | -0.04% |
| 2025-04-07 | 6240 | ヤマシン－Ｆ | 483,990 | 0.67% | 430 | 441 | 413 | 427 | 1,298,000 | ▼ | -0.1% |
| 2025-04-15 | 6240 | ヤマシン－Ｆ | 398,290 | 0.55% | 492 | 492 | 486 | 488 | 219,800 | ▼ | -0.12% |
| 2025-04-18 | 6240 | ヤマシン－Ｆ | 436,390 | 0.61% | 481 | 498 | 479 | 495 | 371,600 | ▲ | 0.05% |
| 2025-04-23 | 6240 | ヤマシン－Ｆ | 511,790 | 0.71% | 514 | 517 | 505 | 507 | 260,800 | ▲ | 0.09% |
| 2025-04-28 | 6240 | ヤマシン－Ｆ | 595,690 | 0.83% | 529 | 531 | 518 | 518 | 350,900 | ▲ | 0.12% |
| 2025-05-08 | 6240 | ヤマシン－Ｆ | 541,090 | 0.75% | 543 | 544 | 534 | 541 | 321,200 | ▼ | -0.07% |
| 2025-05-14 | 6240 | ヤマシン－Ｆ | 576,890 | 0.80% | 563 | 563 | 544 | 556 | 458,200 | ▲ | 0.05% |
| 2025-05-16 | 6240 | ヤマシン－Ｆ | 509,090 | 0.71% | 599 | 622 | 578 | 605 | 2,527,700 | ▼ | -0.09% |
| 2025-05-19 | 6240 | ヤマシン－Ｆ | 483,890 | 0.67% | 608 | 616 | 600 | 610 | 825,300 | ▼ | -0.03% |
| 2025-05-21 | 6240 | ヤマシン－Ｆ | 499,990 | 0.70% | 593 | 593 | 572 | 575 | 750,100 | ▲ | 0.02% |
| 2025-05-22 | 6240 | ヤマシン－Ｆ | 485,890 | 0.68% | 574 | 588 | 571 | 580 | 548,300 | ▼ | -0.01% |
| 2025-05-27 | 6240 | ヤマシン－Ｆ | 401,490 | 0.56% | 590 | 599 | 590 | 594 | 331,400 | ▼ | -0.12% |
| 2025-05-28 | 6240 | ヤマシン－Ｆ | 340,490 | 0.47% | 595 | 598 | 572 | 573 | 534,600 | ▼ | -0.09% |
| 2024-03-08 | 6249 | ＧＣジョイコ | 184,722 | 1.27% | 2,285 | 2,304 | 2,264 | 2,274 | 90,800 | ▼ | -0.1% |
| 2024-03-18 | 6249 | ＧＣジョイコ | 172,022 | 1.19% | 2,275 | 2,291 | 2,259 | 2,287 | 60,200 | ▼ | -0.08% |
| 2024-03-22 | 6249 | ＧＣジョイコ | 154,422 | 1.05% | 2,743 | 2,776 | 2,566 | 2,659 | 828,500 | ▼ | -0.13% |
| 2024-03-26 | 6249 | ＧＣジョイコ | 144,922 | 0.98% | 2,462 | 2,530 | 2,455 | 2,516 | 179,600 | ▼ | -0.07% |
| 2024-03-29 | 6249 | ＧＣジョイコ | 129,222 | 0.88% | 2,621 | 2,699 | 2,583 | 2,680 | 148,300 | ▼ | -0.09% |
| 2024-04-01 | 6249 | ＧＣジョイコ | 133,922 | 0.91% | 2,715 | 2,746 | 2,621 | 2,657 | 215,400 | ▲ | 0.03% |
| 2024-04-02 | 6249 | ＧＣジョイコ | 178,722 | 1.21% | 2,675 | 2,675 | 2,510 | 2,523 | 252,300 | ▲ | 0.29% |
| 2024-04-03 | 6249 | ＧＣジョイコ | 192,622 | 1.31% | 2,531 | 2,556 | 2,482 | 2,494 | 189,000 | ▲ | 0.1% |
| 2024-04-09 | 6249 | ＧＣジョイコ | 189,422 | 1.29% | 2,328 | 2,343 | 2,314 | 2,336 | 114,000 | ▼ | -0.02% |
| 2024-04-16 | 6249 | ＧＣジョイコ | 169,922 | 1.15% | 2,435 | 2,435 | 2,293 | 2,295 | 256,800 | ▼ | -0.14% |
| 2024-04-18 | 6249 | ＧＣジョイコ | 160,522 | 1.09% | 2,233 | 2,315 | 2,232 | 2,296 | 95,700 | ▼ | -0.05% |
| 2024-04-30 | 6249 | ＧＣジョイコ | 142,422 | 0.97% | 2,320 | 2,326 | 2,287 | 2,301 | 58,000 | ▼ | -0.12% |
| 2024-05-07 | 6249 | ＧＣジョイコ | 130,022 | 0.88% | 2,280 | 2,280 | 2,236 | 2,240 | 120,300 | ▼ | -0.08% |
| 2024-05-13 | 6249 | ＧＣジョイコ | 98,422 | 0.67% | 2,349 | 2,422 | 2,346 | 2,405 | 217,400 | ▼ | -0.2% |
| 2024-05-14 | 6249 | ＧＣジョイコ | 78,322 | 0.53% | 2,405 | 2,419 | 2,370 | 2,403 | 113,900 | ▼ | -0.14% |
| 2024-05-15 | 6249 | ＧＣジョイコ | 67,322 | 0.45% | 2,400 | 2,428 | 2,338 | 2,345 | 64,400 | ▼ | -0.08% |
| 2024-08-07 | 6249 | ＧＣジョイコ | 74,122 | 0.50% | 2,001 | 2,144 | 1,998 | 2,096 | 175,200 | ▲ | 0.06% |
| 2024-08-08 | 6249 | ＧＣジョイコ | 72,322 | 0.49% | 2,146 | 2,153 | 2,029 | 2,107 | 91,400 | ▼ | -0.01% |
| 2025-02-17 | 6249 | ＧＣジョイコ | 76,271 | 0.51% | 2,447 | 2,447 | 2,389 | 2,399 | 23,200 | ▲ | 0.1% |
| 2025-02-19 | 6249 | ＧＣジョイコ | 0 | 0.00% | 2,399 | 2,432 | 2,399 | 2,408 | 22,700 | ▼ | -0.51% |
| 2024-03-01 | 6254 | 野村マイクロ | 54,895 | 0.54% | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 | ▼ | -0.13% |
| 2024-03-04 | 6254 | 野村マイクロ | 94,695 | 0.93% | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 | ▲ | 0.39% |
| 2024-03-05 | 6254 | 野村マイクロ | 196,995 | 1.94% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▲ | 1% |
| 2024-03-06 | 6254 | 野村マイクロ | 192,795 | 1.89% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▼ | -0.05% |
| 2024-03-07 | 6254 | 野村マイクロ | 218,195 | 2.14% | 21,600 | 21,900 | 20,430 | 20,630 | 3,203,900 | ▲ | 0.25% |
| 2024-03-08 | 6254 | 野村マイクロ | 224,595 | 2.21% | 20,570 | 21,630 | 19,820 | 20,080 | 3,806,900 | ▲ | 0.06% |
| 2024-03-11 | 6254 | 野村マイクロ | 182,495 | 1.79% | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | ▼ | -0.41% |
| 2024-03-12 | 6254 | 野村マイクロ | 191,195 | 1.88% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▲ | 0.08% |
| 2024-03-13 | 6254 | 野村マイクロ | 246,095 | 2.42% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▲ | 0.54% |
| 2024-03-14 | 6254 | 野村マイクロ | 232,974 | 2.29% | 18,910 | 19,200 | 18,050 | 18,400 | 2,246,000 | ▼ | -0.12% |
| 2024-03-15 | 6254 | 野村マイクロ | 236,874 | 2.33% | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 | ▲ | 0.04% |
| 2024-03-18 | 6254 | 野村マイクロ | 265,974 | 2.61% | 17,800 | 18,460 | 17,640 | 18,280 | 1,818,700 | ▲ | 0.27% |
| 2024-03-19 | 6254 | 野村マイクロ | 276,274 | 2.72% | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | ▲ | 0.11% |
| 2024-03-21 | 6254 | 野村マイクロ | 267,869 | 2.63% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▼ | -0.09% |
| 2024-03-22 | 6254 | 野村マイクロ | 246,669 | 2.42% | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | ▼ | -0.2% |
| 2024-03-25 | 6254 | 野村マイクロ | 290,269 | 2.85% | 19,240 | 19,550 | 18,720 | 18,720 | 1,642,700 | ▲ | 0.43% |
| 2024-03-26 | 6254 | 野村マイクロ | 281,979 | 2.77% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▼ | -0.08% |
| 2024-03-27 | 6254 | 野村マイクロ | 247,279 | 2.43% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▼ | -0.33% |
| 2024-03-28 | 6254 | 野村マイクロ | 4,179 | 0.04% | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 | ▼ | -2.39% |
| 2024-04-01 | 6254 | 野村マイクロ | 735,316 | 1.81% | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | ▲ | 1.81% |
| 2024-04-02 | 6254 | 野村マイクロ | 821,016 | 2.02% | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 | ▲ | 0.2% |
| 2024-04-03 | 6254 | 野村マイクロ | 895,816 | 2.20% | 5,350 | 5,550 | 5,210 | 5,440 | 4,919,200 | ▲ | 0.18% |
| 2024-04-04 | 6254 | 野村マイクロ | 1,189,816 | 2.93% | 5,500 | 5,750 | 5,300 | 5,520 | 5,722,500 | ▲ | 0.73% |
| 2024-04-05 | 6254 | 野村マイクロ | 1,601,116 | 3.94% | 5,300 | 5,430 | 5,130 | 5,150 | 4,057,300 | ▲ | 1% |
| 2024-04-08 | 6254 | 野村マイクロ | 1,822,316 | 4.48% | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | ▲ | 0.54% |
| 2024-04-09 | 6254 | 野村マイクロ | 1,633,316 | 4.02% | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | ▼ | -0.46% |
| 2024-04-11 | 6254 | 野村マイクロ | 1,708,516 | 4.20% | 5,360 | 5,520 | 5,330 | 5,350 | 2,658,400 | ▲ | 0.18% |
| 2024-04-12 | 6254 | 野村マイクロ | 1,751,916 | 4.31% | 5,380 | 5,400 | 5,180 | 5,370 | 2,894,800 | ▲ | 0.1% |
| 2024-04-15 | 6254 | 野村マイクロ | 1,742,116 | 4.29% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▼ | -0.01% |
| 2024-04-17 | 6254 | 野村マイクロ | 1,696,416 | 4.17% | 5,110 | 5,300 | 5,060 | 5,140 | 3,470,400 | ▼ | -0.12% |
| 2024-04-18 | 6254 | 野村マイクロ | 1,647,016 | 4.05% | 4,990 | 5,290 | 4,935 | 5,280 | 2,690,800 | ▼ | -0.12% |
| 2024-04-19 | 6254 | 野村マイクロ | 1,830,416 | 4.50% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.45% |
| 2024-04-22 | 6254 | 野村マイクロ | 1,797,416 | 4.42% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▼ | -0.08% |
| 2024-04-24 | 6254 | 野村マイクロ | 1,705,216 | 4.19% | 5,000 | 5,460 | 4,970 | 5,460 | 8,586,600 | ▼ | -0.22% |
| 2024-04-25 | 6254 | 野村マイクロ | 1,552,016 | 3.82% | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 | ▼ | -0.37% |
| 2024-04-26 | 6254 | 野村マイクロ | 1,537,316 | 3.78% | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 | ▼ | -0.04% |
| 2024-04-30 | 6254 | 野村マイクロ | 1,435,916 | 3.53% | 5,300 | 5,320 | 5,080 | 5,130 | 2,272,700 | ▼ | -0.25% |
| 2024-05-01 | 6254 | 野村マイクロ | 1,399,116 | 3.44% | 5,100 | 5,260 | 5,050 | 5,220 | 1,704,300 | ▼ | -0.08% |
| 2024-05-02 | 6254 | 野村マイクロ | 1,379,716 | 3.39% | 5,130 | 5,360 | 5,100 | 5,340 | 1,576,500 | ▼ | -0.04% |
| 2024-05-08 | 6254 | 野村マイクロ | 1,256,616 | 3.09% | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 | ▼ | -0.3% |
| 2024-05-10 | 6254 | 野村マイクロ | 1,040,154 | 2.56% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▼ | -0.52% |
| 2024-05-13 | 6254 | 野村マイクロ | 851,916 | 2.09% | 5,230 | 5,480 | 5,190 | 5,470 | 1,842,200 | ▼ | -0.47% |
| 2024-05-15 | 6254 | 野村マイクロ | 781,416 | 1.92% | 5,290 | 5,460 | 5,210 | 5,450 | 2,136,300 | ▼ | -0.16% |
| 2024-05-16 | 6254 | 野村マイクロ | 943,816 | 2.32% | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | ▲ | 0.39% |
| 2024-05-17 | 6254 | 野村マイクロ | 888,316 | 2.18% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▼ | -0.13% |
| 2024-05-20 | 6254 | 野村マイクロ | 837,016 | 2.06% | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | ▼ | -0.12% |
| 2024-05-21 | 6254 | 野村マイクロ | 796,988 | 1.96% | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 | ▼ | -0.1% |
| 2024-05-22 | 6254 | 野村マイクロ | 889,685 | 2.19% | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | ▲ | 0.23% |
| 2024-05-24 | 6254 | 野村マイクロ | 929,089 | 2.28% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.08% |
| 2024-05-27 | 6254 | 野村マイクロ | 946,903 | 2.33% | 4,910 | 4,935 | 4,815 | 4,875 | 1,567,100 | ▲ | 0.05% |
| 2024-05-30 | 6254 | 野村マイクロ | 908,018 | 2.23% | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 | ▼ | -0.1% |
| 2024-06-03 | 6254 | 野村マイクロ | 962,934 | 2.37% | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | ▲ | 0.14% |
| 2024-06-04 | 6254 | 野村マイクロ | 901,235 | 2.21% | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 | ▼ | -0.16% |
| 2024-06-06 | 6254 | 野村マイクロ | 874,443 | 2.15% | 4,590 | 4,660 | 4,415 | 4,425 | 948,000 | ▼ | -0.06% |
| 2024-06-07 | 6254 | 野村マイクロ | 816,843 | 2.01% | 4,380 | 4,550 | 4,325 | 4,435 | 921,700 | ▼ | -0.14% |
| 2024-06-10 | 6254 | 野村マイクロ | 775,843 | 1.91% | 4,390 | 4,545 | 4,385 | 4,515 | 662,100 | ▼ | -0.09% |
| 2024-06-11 | 6254 | 野村マイクロ | 765,205 | 1.88% | 4,520 | 4,580 | 4,455 | 4,465 | 596,400 | ▼ | -0.03% |
| 2024-06-12 | 6254 | 野村マイクロ | 718,011 | 1.76% | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 | ▼ | -0.11% |
| 2024-06-13 | 6254 | 野村マイクロ | 849,611 | 2.09% | 4,640 | 4,715 | 4,605 | 4,635 | 1,393,000 | ▲ | 0.32% |
| 2024-06-14 | 6254 | 野村マイクロ | 1,021,411 | 2.51% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.41% |
| 2024-06-17 | 6254 | 野村マイクロ | 962,511 | 2.37% | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 | ▼ | -0.13% |
| 2024-06-19 | 6254 | 野村マイクロ | 1,114,711 | 2.74% | 4,505 | 4,540 | 4,230 | 4,280 | 1,102,300 | ▲ | 0.37% |
| 2024-06-20 | 6254 | 野村マイクロ | 1,048,911 | 2.58% | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | ▼ | -0.16% |
| 2024-06-21 | 6254 | 野村マイクロ | 1,152,310 | 2.83% | 4,335 | 4,380 | 4,235 | 4,245 | 1,056,100 | ▲ | 0.25% |
| 2024-06-24 | 6254 | 野村マイクロ | 1,240,710 | 3.05% | 4,230 | 4,355 | 4,205 | 4,235 | 697,500 | ▲ | 0.21% |
| 2024-06-25 | 6254 | 野村マイクロ | 1,202,710 | 2.96% | 4,230 | 4,330 | 4,190 | 4,245 | 876,900 | ▼ | -0.08% |
| 2024-06-26 | 6254 | 野村マイクロ | 1,259,210 | 3.10% | 4,310 | 4,415 | 4,240 | 4,270 | 1,122,700 | ▲ | 0.14% |
| 2024-06-27 | 6254 | 野村マイクロ | 1,154,810 | 2.84% | 4,255 | 4,385 | 4,245 | 4,255 | 909,800 | ▼ | -0.26% |
| 2024-06-28 | 6254 | 野村マイクロ | 1,131,510 | 2.78% | 4,325 | 4,375 | 4,255 | 4,320 | 848,200 | ▼ | -0.06% |
| 2024-07-01 | 6254 | 野村マイクロ | 1,197,010 | 2.94% | 4,350 | 4,445 | 4,160 | 4,170 | 1,680,300 | ▲ | 0.16% |
| 2024-07-02 | 6254 | 野村マイクロ | 1,151,410 | 2.83% | 4,170 | 4,225 | 4,125 | 4,225 | 773,100 | ▼ | -0.1% |
| 2024-07-04 | 6254 | 野村マイクロ | 1,417,110 | 3.48% | 4,235 | 4,245 | 4,045 | 4,045 | 1,874,000 | ▲ | 0.64% |
| 2024-07-05 | 6254 | 野村マイクロ | 1,437,710 | 3.54% | 4,115 | 4,120 | 3,985 | 4,040 | 1,168,800 | ▲ | 0.06% |
| 2024-07-05 | 6254 | 野村マイクロ | 1,437,710 | 3.54% | 4,115 | 4,120 | 3,985 | 4,040 | 1,168,800 | ▲ | 0.06% |
| 2024-07-08 | 6254 | 野村マイクロ | 1,409,310 | 3.47% | 4,025 | 4,105 | 3,955 | 4,040 | 1,044,500 | ▼ | -0.06% |
| 2024-07-12 | 6254 | 野村マイクロ | 1,440,610 | 3.54% | 4,150 | 4,220 | 4,005 | 4,130 | 1,278,800 | ▲ | 0.06% |
| 2024-07-16 | 6254 | 野村マイクロ | 1,489,710 | 3.66% | 4,155 | 4,240 | 4,050 | 4,080 | 1,260,200 | ▲ | 0.12% |
| 2024-07-22 | 6254 | 野村マイクロ | 1,421,910 | 3.50% | 3,805 | 3,870 | 3,685 | 3,700 | 1,087,600 | ▼ | -0.16% |
| 2024-07-23 | 6254 | 野村マイクロ | 1,274,510 | 3.13% | 3,790 | 3,790 | 3,635 | 3,715 | 921,800 | ▼ | -0.37% |
| 2024-07-24 | 6254 | 野村マイクロ | 1,189,710 | 2.92% | 3,700 | 3,740 | 3,630 | 3,660 | 800,500 | ▼ | -0.2% |
| 2024-07-25 | 6254 | 野村マイクロ | 1,122,810 | 2.76% | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 | ▼ | -0.16% |
| 2024-07-26 | 6254 | 野村マイクロ | 1,089,010 | 2.68% | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 | ▼ | -0.07% |
| 2024-07-29 | 6254 | 野村マイクロ | 966,510 | 2.38% | 3,485 | 3,545 | 3,440 | 3,530 | 860,900 | ▼ | -0.3% |
| 2024-07-31 | 6254 | 野村マイクロ | 918,210 | 2.26% | 3,460 | 3,615 | 3,410 | 3,600 | 1,016,200 | ▼ | -0.12% |
| 2024-08-01 | 6254 | 野村マイクロ | 889,410 | 2.19% | 3,650 | 3,650 | 3,355 | 3,375 | 943,400 | ▼ | -0.06% |
| 2024-08-02 | 6254 | 野村マイクロ | 823,665 | 2.02% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▼ | -0.16% |
| 2024-08-05 | 6254 | 野村マイクロ | 666,865 | 1.64% | 2,805 | 2,872 | 2,395 | 2,444 | 2,536,600 | ▼ | -0.38% |
| 2024-08-06 | 6254 | 野村マイクロ | 630,965 | 1.55% | 2,641 | 2,871 | 2,604 | 2,778 | 1,885,400 | ▼ | -0.08% |
| 2024-08-09 | 6254 | 野村マイクロ | 784,865 | 1.93% | 3,040 | 3,070 | 2,868 | 2,980 | 1,448,300 | ▲ | 0.37% |
| 2024-08-13 | 6254 | 野村マイクロ | 753,465 | 1.85% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▼ | -0.07% |
| 2024-08-14 | 6254 | 野村マイクロ | 1,104,865 | 2.72% | 2,907 | 2,955 | 2,658 | 2,931 | 2,778,500 | ▲ | 0.87% |
| 2024-08-15 | 6254 | 野村マイクロ | 1,055,265 | 2.59% | 2,932 | 2,977 | 2,855 | 2,922 | 1,606,500 | ▼ | -0.13% |
| 2024-08-16 | 6254 | 野村マイクロ | 872,365 | 2.14% | 3,025 | 3,150 | 3,000 | 3,100 | 1,304,800 | ▼ | -0.44% |
| 2024-08-19 | 6254 | 野村マイクロ | 907,765 | 2.23% | 3,050 | 3,080 | 2,870 | 2,892 | 1,268,300 | ▲ | 0.08% |
| 2024-08-20 | 6254 | 野村マイクロ | 884,465 | 2.17% | 2,944 | 3,080 | 2,932 | 3,010 | 1,020,200 | ▼ | -0.06% |
| 2024-08-21 | 6254 | 野村マイクロ | 1,116,065 | 2.74% | 2,950 | 2,975 | 2,878 | 2,925 | 985,500 | ▲ | 0.57% |
| 2024-08-22 | 6254 | 野村マイクロ | 1,158,265 | 2.85% | 2,968 | 2,968 | 2,852 | 2,875 | 764,500 | ▲ | 0.1% |
| 2024-08-26 | 6254 | 野村マイクロ | 1,203,665 | 2.96% | 2,810 | 2,839 | 2,764 | 2,808 | 661,800 | ▲ | 0.1% |
| 2024-09-02 | 6254 | 野村マイクロ | 1,241,633 | 3.05% | 2,884 | 2,904 | 2,705 | 2,714 | 1,176,800 | ▲ | 0.08% |
| 2024-09-03 | 6254 | 野村マイクロ | 1,285,854 | 3.16% | 2,732 | 2,732 | 2,640 | 2,641 | 833,900 | ▲ | 0.11% |
| 2024-09-05 | 6254 | 野村マイクロ | 1,338,014 | 3.29% | 2,445 | 2,521 | 2,421 | 2,428 | 894,400 | ▲ | 0.12% |
| 2024-09-09 | 6254 | 野村マイクロ | 1,374,798 | 3.38% | 2,300 | 2,370 | 2,260 | 2,349 | 862,000 | ▲ | 0.08% |
| 2024-09-10 | 6254 | 野村マイクロ | 883,598 | 2.17% | 2,371 | 2,418 | 2,323 | 2,361 | 725,500 | ▼ | -1.21% |
| 2024-09-11 | 6254 | 野村マイクロ | 943,098 | 2.32% | 2,326 | 2,395 | 2,277 | 2,309 | 728,900 | ▲ | 0.14% |
| 2024-09-13 | 6254 | 野村マイクロ | 933,324 | 2.29% | 2,449 | 2,467 | 2,365 | 2,367 | 633,100 | ▼ | -0.02% |
| 2024-09-17 | 6254 | 野村マイクロ | 883,624 | 2.17% | 2,349 | 2,355 | 2,235 | 2,282 | 1,033,700 | ▼ | -0.12% |
| 2024-09-18 | 6254 | 野村マイクロ | 928,012 | 2.28% | 2,327 | 2,364 | 2,287 | 2,329 | 578,400 | ▲ | 0.1% |
| 2024-09-20 | 6254 | 野村マイクロ | 967,912 | 2.38% | 2,500 | 2,567 | 2,468 | 2,503 | 1,413,800 | ▲ | 0.1% |
| 2024-09-24 | 6254 | 野村マイクロ | 1,068,312 | 2.63% | 2,547 | 2,558 | 2,395 | 2,409 | 904,600 | ▲ | 0.25% |
| 2024-09-25 | 6254 | 野村マイクロ | 1,046,312 | 2.57% | 2,429 | 2,496 | 2,406 | 2,443 | 625,200 | ▼ | -0.06% |
| 2024-09-26 | 6254 | 野村マイクロ | 988,312 | 2.43% | 2,489 | 2,556 | 2,467 | 2,540 | 1,011,000 | ▼ | -0.13% |
| 2024-09-27 | 6254 | 野村マイクロ | 969,012 | 2.38% | 2,570 | 2,646 | 2,548 | 2,615 | 1,228,400 | ▼ | -0.05% |
| 2024-10-01 | 6254 | 野村マイクロ | 776,212 | 1.91% | 2,464 | 2,538 | 2,448 | 2,468 | 893,000 | ▼ | -0.47% |
| 2024-10-02 | 6254 | 野村マイクロ | 724,412 | 1.78% | 2,418 | 2,470 | 2,397 | 2,454 | 940,300 | ▼ | -0.12% |
| 2024-10-10 | 6254 | 野村マイクロ | 688,260 | 1.69% | 2,353 | 2,412 | 2,317 | 2,318 | 733,300 | ▼ | -0.09% |
| 2024-10-11 | 6254 | 野村マイクロ | 694,160 | 1.70% | 2,311 | 2,367 | 2,291 | 2,291 | 512,400 | ▲ | 0.01% |
| 2024-10-15 | 6254 | 野村マイクロ | 687,560 | 1.69% | 2,328 | 2,355 | 2,275 | 2,313 | 1,145,300 | ▼ | -0.01% |
| 2024-10-16 | 6254 | 野村マイクロ | 728,660 | 1.79% | 2,263 | 2,264 | 2,189 | 2,215 | 1,260,200 | ▲ | 0.1% |
| 2024-10-17 | 6254 | 野村マイクロ | 657,260 | 1.61% | 2,230 | 2,254 | 2,195 | 2,220 | 656,000 | ▼ | -0.17% |
| 2024-10-18 | 6254 | 野村マイクロ | 719,460 | 1.77% | 2,232 | 2,243 | 2,196 | 2,214 | 562,200 | ▲ | 0.15% |
| 2024-10-21 | 6254 | 野村マイクロ | 767,160 | 1.88% | 2,198 | 2,259 | 2,185 | 2,233 | 508,500 | ▲ | 0.1% |
| 2024-10-22 | 6254 | 野村マイクロ | 825,660 | 2.03% | 2,211 | 2,220 | 2,121 | 2,133 | 789,800 | ▲ | 0.14% |
| 2024-10-25 | 6254 | 野村マイクロ | 968,760 | 2.38% | 2,072 | 2,090 | 2,035 | 2,043 | 898,100 | ▲ | 0.35% |
| 2024-10-29 | 6254 | 野村マイクロ | 981,560 | 2.41% | 2,125 | 2,141 | 2,103 | 2,130 | 386,900 | ▲ | 0.03% |
| 2024-11-01 | 6254 | 野村マイクロ | 1,017,490 | 2.50% | 2,012 | 2,061 | 1,977 | 2,033 | 1,834,700 | ▲ | 0.08% |
| 2024-11-06 | 6254 | 野村マイクロ | 939,765 | 2.31% | 2,072 | 2,229 | 2,067 | 2,158 | 1,722,700 | ▼ | -0.18% |
| 2024-11-07 | 6254 | 野村マイクロ | 1,170,865 | 2.88% | 2,166 | 2,187 | 2,041 | 2,041 | 1,672,200 | ▲ | 0.56% |
| 2024-11-08 | 6254 | 野村マイクロ | 1,191,965 | 2.93% | 2,059 | 2,089 | 2,028 | 2,032 | 842,600 | ▲ | 0.05% |
| 2024-11-11 | 6254 | 野村マイクロ | 1,238,165 | 3.04% | 2,059 | 2,067 | 1,990 | 2,020 | 741,600 | ▲ | 0.1% |
| 2024-11-12 | 6254 | 野村マイクロ | 1,209,365 | 2.97% | 1,996 | 2,038 | 1,979 | 1,980 | 942,300 | ▼ | -0.06% |
| 2024-11-13 | 6254 | 野村マイクロ | 1,233,465 | 3.03% | 1,957 | 1,991 | 1,921 | 1,921 | 831,000 | ▲ | 0.05% |
| 2024-11-15 | 6254 | 野村マイクロ | 1,178,065 | 2.90% | 1,798 | 1,917 | 1,789 | 1,870 | 1,940,100 | ▼ | -0.12% |
| 2024-11-19 | 6254 | 野村マイクロ | 1,218,965 | 3.00% | 1,877 | 1,890 | 1,834 | 1,868 | 869,200 | ▲ | 0.1% |
| 2024-11-20 | 6254 | 野村マイクロ | 1,209,165 | 2.97% | 1,860 | 1,890 | 1,822 | 1,848 | 612,700 | ▼ | -0.02% |
| 2024-11-25 | 6254 | 野村マイクロ | 1,296,365 | 3.19% | 1,880 | 1,907 | 1,832 | 1,840 | 694,700 | ▲ | 0.21% |
| 2024-11-26 | 6254 | 野村マイクロ | 1,328,681 | 3.27% | 1,840 | 1,846 | 1,762 | 1,781 | 846,300 | ▲ | 0.08% |
| 2024-11-27 | 6254 | 野村マイクロ | 1,296,881 | 3.19% | 1,765 | 1,800 | 1,750 | 1,796 | 714,400 | ▼ | -0.08% |
| 2024-11-28 | 6254 | 野村マイクロ | 1,302,181 | 3.20% | 1,777 | 1,837 | 1,756 | 1,810 | 650,600 | ▲ | 0.01% |
| 2024-12-03 | 6254 | 野村マイクロ | 1,378,230 | 3.39% | 1,837 | 1,889 | 1,769 | 1,772 | 1,477,400 | ▲ | 0.18% |
| 2024-12-04 | 6254 | 野村マイクロ | 1,336,030 | 3.29% | 1,780 | 1,789 | 1,690 | 1,712 | 1,568,300 | ▼ | -0.1% |
| 2024-12-05 | 6254 | 野村マイクロ | 1,360,656 | 3.35% | 1,752 | 1,759 | 1,666 | 1,677 | 1,239,000 | ▲ | 0.06% |
| 2024-12-10 | 6254 | 野村マイクロ | 1,393,082 | 3.43% | 1,650 | 1,689 | 1,639 | 1,649 | 850,400 | ▲ | 0.08% |
| 2024-12-12 | 6254 | 野村マイクロ | 1,341,182 | 3.30% | 1,661 | 1,667 | 1,640 | 1,651 | 801,200 | ▼ | -0.13% |
| 2024-12-13 | 6254 | 野村マイクロ | 1,388,482 | 3.41% | 1,625 | 1,636 | 1,588 | 1,599 | 1,001,300 | ▲ | 0.11% |
| 2024-12-16 | 6254 | 野村マイクロ | 1,376,982 | 3.39% | 1,607 | 1,631 | 1,581 | 1,585 | 792,200 | ▼ | -0.02% |
| 2024-12-18 | 6254 | 野村マイクロ | 1,399,282 | 3.44% | 1,563 | 1,614 | 1,558 | 1,601 | 1,177,600 | ▲ | 0.04% |
| 2024-12-19 | 6254 | 野村マイクロ | 1,369,238 | 3.37% | 1,580 | 1,635 | 1,566 | 1,584 | 1,008,700 | ▼ | -0.06% |
| 2024-12-20 | 6254 | 野村マイクロ | 1,440,553 | 3.54% | 1,584 | 1,633 | 1,578 | 1,582 | 1,023,100 | ▲ | 0.16% |
| 2024-12-23 | 6254 | 野村マイクロ | 1,490,253 | 3.66% | 1,582 | 1,599 | 1,541 | 1,599 | 1,008,700 | ▲ | 0.12% |
| 2024-12-24 | 6254 | 野村マイクロ | 1,403,553 | 3.45% | 1,617 | 1,699 | 1,610 | 1,681 | 1,895,300 | ▼ | -0.2% |
| 2024-12-25 | 6254 | 野村マイクロ | 1,534,053 | 3.77% | 1,721 | 1,926 | 1,716 | 1,824 | 11,485,500 | ▲ | 0.31% |
| 2024-12-26 | 6254 | 野村マイクロ | 1,635,853 | 4.02% | 1,864 | 1,875 | 1,776 | 1,845 | 6,031,400 | ▲ | 0.24% |
| 2024-12-27 | 6254 | 野村マイクロ | 2,036,553 | 5.01% | 1,812 | 2,044 | 1,788 | 2,044 | 8,086,100 | ▲ | 0.99% |
| 2024-12-30 | 6254 | 野村マイクロ | 1,967,953 | 4.84% | 2,125 | 2,311 | 2,106 | 2,311 | 19,871,300 | ▼ | -0.16% |
| 2025-01-06 | 6254 | 野村マイクロ | 1,727,553 | 4.25% | 2,439 | 2,811 | 2,423 | 2,811 | 18,897,200 | ▼ | -0.58% |
| 2025-01-07 | 6254 | 野村マイクロ | 1,567,953 | 3.86% | 2,949 | 2,980 | 2,552 | 2,890 | 42,493,300 | ▼ | -0.39% |
| 2025-01-08 | 6254 | 野村マイクロ | 1,498,353 | 3.68% | 2,890 | 3,140 | 2,732 | 2,732 | 12,346,200 | ▼ | -0.17% |
| 2025-01-09 | 6254 | 野村マイクロ | 1,461,053 | 3.59% | 2,680 | 2,887 | 2,633 | 2,790 | 9,148,500 | ▼ | -0.09% |
| 2025-01-10 | 6254 | 野村マイクロ | 1,350,753 | 3.32% | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | ▼ | -0.27% |
| 2025-01-14 | 6254 | 野村マイクロ | 1,383,453 | 3.40% | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | ▲ | 0.08% |
| 2025-01-15 | 6254 | 野村マイクロ | 1,313,053 | 3.23% | 2,821 | 2,929 | 2,650 | 2,651 | 6,833,200 | ▼ | -0.16% |
| 2025-01-16 | 6254 | 野村マイクロ | 1,177,953 | 2.90% | 2,801 | 2,900 | 2,703 | 2,801 | 5,617,800 | ▼ | -0.33% |
| 2025-01-17 | 6254 | 野村マイクロ | 1,143,953 | 2.81% | 2,703 | 2,755 | 2,617 | 2,617 | 1,881,700 | ▼ | -0.08% |
| 2025-01-20 | 6254 | 野村マイクロ | 1,037,553 | 2.55% | 2,597 | 2,638 | 2,494 | 2,507 | 2,596,000 | ▼ | -0.26% |
| 2025-01-21 | 6254 | 野村マイクロ | 968,553 | 2.38% | 2,494 | 2,535 | 2,425 | 2,476 | 1,420,200 | ▼ | -0.16% |
| 2025-01-22 | 6254 | 野村マイクロ | 1,027,553 | 2.53% | 2,549 | 2,807 | 2,512 | 2,644 | 3,566,400 | ▲ | 0.14% |
| 2025-01-23 | 6254 | 野村マイクロ | 979,253 | 2.41% | 2,675 | 2,784 | 2,590 | 2,708 | 2,227,600 | ▼ | -0.11% |
| 2025-01-27 | 6254 | 野村マイクロ | 1,190,253 | 2.93% | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | ▲ | 0.52% |
| 2025-01-28 | 6254 | 野村マイクロ | 1,144,753 | 2.81% | 2,401 | 2,501 | 2,390 | 2,501 | 1,421,400 | ▼ | -0.12% |
| 2025-01-29 | 6254 | 野村マイクロ | 1,339,153 | 3.29% | 2,515 | 2,518 | 2,341 | 2,358 | 1,925,500 | ▲ | 0.48% |
| 2025-01-31 | 6254 | 野村マイクロ | 1,290,753 | 3.17% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▼ | -0.12% |
| 2025-01-31 | 6254 | 野村マイクロ | 1,290,753 | 3.17% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▼ | -0.12% |
| 2025-02-05 | 6254 | 野村マイクロ | 1,245,053 | 3.06% | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | ▼ | -0.1% |
| 2025-02-05 | 6254 | 野村マイクロ | 1,245,053 | 3.06% | 2,510 | 2,546 | 2,432 | 2,460 | 941,300 | ▼ | -0.1% |
| 2025-02-06 | 6254 | 野村マイクロ | 1,213,553 | 2.98% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.08% |
| 2025-02-06 | 6254 | 野村マイクロ | 1,213,553 | 2.98% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.08% |
| 2025-02-10 | 6254 | 野村マイクロ | 1,149,653 | 2.83% | 2,401 | 2,506 | 2,397 | 2,490 | 529,000 | ▼ | -0.14% |
| 2025-02-10 | 6254 | 野村マイクロ | 1,149,653 | 2.83% | 2,401 | 2,506 | 2,397 | 2,490 | 529,000 | ▼ | -0.14% |
| 2025-02-14 | 6254 | 野村マイクロ | 1,136,853 | 2.79% | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | ▼ | -0.04% |
| 2025-02-17 | 6254 | 野村マイクロ | 1,014,153 | 2.49% | 2,755 | 3,005 | 2,755 | 2,806 | 3,295,500 | ▼ | -0.29% |
| 2025-02-18 | 6254 | 野村マイクロ | 1,067,753 | 2.62% | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | ▲ | 0.12% |
| 2025-02-20 | 6254 | 野村マイクロ | 1,166,752 | 2.87% | 2,640 | 2,702 | 2,540 | 2,569 | 1,588,300 | ▲ | 0.25% |
| 2025-02-21 | 6254 | 野村マイクロ | 1,201,152 | 2.95% | 2,546 | 2,585 | 2,514 | 2,526 | 843,100 | ▲ | 0.08% |
| 2025-02-25 | 6254 | 野村マイクロ | 1,366,073 | 3.36% | 2,476 | 2,640 | 2,460 | 2,612 | 1,658,500 | ▲ | 0.4% |
| 2025-02-27 | 6254 | 野村マイクロ | 1,566,829 | 3.85% | 2,790 | 2,805 | 2,639 | 2,713 | 1,473,500 | ▲ | 0.49% |
| 2025-02-28 | 6254 | 野村マイクロ | 1,524,974 | 3.75% | 2,626 | 2,781 | 2,566 | 2,696 | 1,675,700 | ▼ | -0.1% |
| 2025-03-04 | 6254 | 野村マイクロ | 1,436,057 | 3.53% | 2,623 | 2,663 | 2,552 | 2,587 | 741,300 | ▼ | -0.22% |
| 2025-03-05 | 6254 | 野村マイクロ | 1,388,357 | 3.41% | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | ▼ | -0.11% |
| 2025-03-06 | 6254 | 野村マイクロ | 1,443,257 | 3.55% | 2,600 | 2,600 | 2,474 | 2,475 | 1,191,400 | ▲ | 0.13% |
| 2025-03-10 | 6254 | 野村マイクロ | 1,468,147 | 3.61% | 2,428 | 2,495 | 2,408 | 2,459 | 697,600 | ▲ | 0.06% |
| 2025-03-14 | 6254 | 野村マイクロ | 1,453,134 | 3.57% | 2,476 | 2,571 | 2,452 | 2,540 | 1,041,100 | ▼ | -0.04% |
| 2025-03-19 | 6254 | 野村マイクロ | 1,510,375 | 3.71% | 2,580 | 2,615 | 2,516 | 2,523 | 654,900 | ▲ | 0.14% |
| 2025-03-21 | 6254 | 野村マイクロ | 1,338,775 | 3.29% | 2,536 | 2,781 | 2,531 | 2,726 | 3,635,700 | ▼ | -0.41% |
| 2025-03-28 | 6254 | 野村マイクロ | 1,408,857 | 3.46% | 2,631 | 2,642 | 2,541 | 2,551 | 625,200 | ▲ | 0.16% |
| 2025-04-01 | 6254 | 野村マイクロ | 1,482,257 | 3.65% | 2,420 | 2,425 | 2,314 | 2,316 | 922,500 | ▲ | 0.18% |
| 2025-04-04 | 6254 | 野村マイクロ | 1,372,357 | 3.37% | 2,113 | 2,141 | 2,027 | 2,099 | 1,394,000 | ▼ | -0.27% |
| 2025-04-07 | 6254 | 野村マイクロ | 1,140,257 | 2.80% | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | ▼ | -0.57% |
| 2025-04-08 | 6254 | 野村マイクロ | 1,079,557 | 2.65% | 2,080 | 2,117 | 2,038 | 2,088 | 1,284,300 | ▼ | -0.14% |
| 2025-04-09 | 6254 | 野村マイクロ | 989,357 | 2.43% | 2,038 | 2,077 | 1,938 | 1,996 | 1,366,000 | ▼ | -0.21% |
| 2025-04-10 | 6254 | 野村マイクロ | 948,757 | 2.33% | 2,280 | 2,280 | 2,148 | 2,209 | 941,000 | ▼ | -0.1% |
| 2025-04-14 | 6254 | 野村マイクロ | 926,189 | 2.28% | 2,262 | 2,293 | 2,232 | 2,281 | 870,100 | ▼ | -0.05% |
| 2025-04-15 | 6254 | 野村マイクロ | 942,489 | 2.32% | 2,290 | 2,300 | 2,247 | 2,252 | 450,400 | ▲ | 0.04% |
| 2025-04-16 | 6254 | 野村マイクロ | 902,289 | 2.22% | 2,230 | 2,240 | 2,095 | 2,112 | 690,500 | ▼ | -0.09% |
| 2025-04-17 | 6254 | 野村マイクロ | 868,689 | 2.13% | 2,112 | 2,168 | 2,085 | 2,155 | 558,800 | ▼ | -0.09% |
| 2025-04-21 | 6254 | 野村マイクロ | 817,989 | 2.01% | 2,170 | 2,180 | 2,126 | 2,174 | 379,100 | ▼ | -0.12% |
| 2025-04-24 | 6254 | 野村マイクロ | 915,289 | 2.25% | 2,310 | 2,428 | 2,252 | 2,419 | 3,512,400 | ▲ | 0.24% |
| 2025-04-25 | 6254 | 野村マイクロ | 1,097,989 | 2.70% | 2,475 | 2,482 | 2,383 | 2,425 | 2,064,400 | ▲ | 0.45% |
| 2025-04-28 | 6254 | 野村マイクロ | 1,178,989 | 2.90% | 2,456 | 2,456 | 2,337 | 2,350 | 882,300 | ▲ | 0.19% |
| 2025-05-09 | 6254 | 野村マイクロ | 1,166,315 | 2.87% | 2,425 | 2,439 | 2,393 | 2,428 | 523,200 | ▼ | -0.02% |
| 2025-05-12 | 6254 | 野村マイクロ | 1,129,615 | 2.78% | 2,430 | 2,530 | 2,415 | 2,510 | 943,400 | ▼ | -0.09% |
| 2025-05-13 | 6254 | 野村マイクロ | 1,202,895 | 2.96% | 2,560 | 2,569 | 2,486 | 2,520 | 1,047,600 | ▲ | 0.18% |
| 2025-05-14 | 6254 | 野村マイクロ | 1,224,895 | 3.01% | 2,553 | 2,681 | 2,525 | 2,670 | 1,201,300 | ▲ | 0.04% |
| 2025-05-21 | 6254 | 野村マイクロ | 1,200,493 | 2.95% | 2,169 | 2,172 | 2,093 | 2,093 | 971,000 | ▼ | -0.05% |
| 2025-05-26 | 6254 | 野村マイクロ | 1,141,181 | 2.81% | 2,070 | 2,194 | 2,028 | 2,186 | 1,508,200 | ▼ | -0.14% |
| 2025-05-30 | 6254 | 野村マイクロ | 1,185,971 | 2.92% | 2,080 | 2,172 | 2,065 | 2,146 | 763,500 | ▲ | 0.1% |
| 2025-06-03 | 6254 | 野村マイクロ | 1,168,771 | 2.87% | 2,146 | 2,180 | 2,129 | 2,137 | 547,700 | ▼ | -0.04% |
| 2025-06-04 | 6254 | 野村マイクロ | 1,100,971 | 2.71% | 2,178 | 2,276 | 2,160 | 2,250 | 1,253,800 | ▼ | -0.16% |
| 2024-03-04 | 6255 | エヌピーシー | 533,326 | 2.41% | 684 | 690 | 669 | 670 | 431,900 | ▲ | 0.1% |
| 2024-03-07 | 6255 | エヌピーシー | 551,326 | 2.50% | 699 | 700 | 675 | 677 | 427,500 | ▲ | 0.08% |
| 2024-03-08 | 6255 | エヌピーシー | 536,726 | 2.43% | 707 | 757 | 706 | 738 | 3,341,900 | ▼ | -0.06% |
| 2024-03-12 | 6255 | エヌピーシー | 562,126 | 2.54% | 708 | 745 | 702 | 745 | 909,600 | ▲ | 0.1% |
| 2024-03-15 | 6255 | エヌピーシー | 610,926 | 2.77% | 740 | 793 | 730 | 793 | 2,041,100 | ▲ | 0.23% |
| 2024-03-19 | 6255 | エヌピーシー | 617,526 | 2.80% | 774 | 783 | 765 | 782 | 674,300 | ▲ | 0.02% |
| 2024-03-22 | 6255 | エヌピーシー | 642,626 | 2.91% | 810 | 814 | 790 | 796 | 693,600 | ▲ | 0.11% |
| 2024-03-25 | 6255 | エヌピーシー | 617,326 | 2.79% | 793 | 796 | 766 | 769 | 715,200 | ▼ | -0.12% |
| 2024-03-27 | 6255 | エヌピーシー | 587,226 | 2.66% | 784 | 835 | 775 | 820 | 1,077,200 | ▼ | -0.12% |
| 2024-04-01 | 6255 | エヌピーシー | 611,826 | 2.77% | 815 | 815 | 783 | 787 | 518,600 | ▲ | 0.1% |
| 2024-04-05 | 6255 | エヌピーシー | 588,326 | 2.66% | 737 | 759 | 732 | 751 | 606,900 | ▼ | -0.1% |
| 2024-04-08 | 6255 | エヌピーシー | 615,126 | 2.78% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.11% |
| 2024-04-09 | 6255 | エヌピーシー | 630,826 | 2.86% | 791 | 808 | 782 | 803 | 728,700 | ▲ | 0.08% |
| 2024-04-10 | 6255 | エヌピーシー | 614,426 | 2.78% | 803 | 837 | 792 | 832 | 1,323,000 | ▼ | -0.08% |
| 2024-04-11 | 6255 | エヌピーシー | 148,926 | 0.67% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -2.11% |
| 2024-04-12 | 6255 | エヌピーシー | 0 | 0.00% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▼ | -0.67% |
| 2024-05-17 | 6255 | エヌピーシー | 209,726 | 0.95% | 928 | 952 | 900 | 912 | 2,158,600 | ▲ | 0.59% |
| 2024-05-20 | 6255 | エヌピーシー | 262,026 | 1.18% | 905 | 910 | 881 | 888 | 1,104,100 | ▲ | 0.23% |
| 2024-05-21 | 6255 | エヌピーシー | 315,526 | 1.43% | 920 | 988 | 920 | 957 | 3,461,800 | ▲ | 0.25% |
| 2024-05-22 | 6255 | エヌピーシー | 371,026 | 1.68% | 975 | 975 | 912 | 914 | 3,320,600 | ▲ | 0.25% |
| 2024-05-23 | 6255 | エヌピーシー | 390,726 | 1.77% | 950 | 983 | 917 | 920 | 3,179,200 | ▲ | 0.09% |
| 2024-05-27 | 6255 | エヌピーシー | 368,126 | 1.66% | 884 | 964 | 880 | 964 | 3,848,800 | ▼ | -0.11% |
| 2024-05-29 | 6255 | エヌピーシー | 389,326 | 1.76% | 1,025 | 1,030 | 987 | 994 | 3,298,100 | ▲ | 0.1% |
| 2024-05-30 | 6255 | エヌピーシー | 371,126 | 1.68% | 975 | 1,078 | 966 | 1,060 | 5,188,200 | ▼ | -0.08% |
| 2024-05-31 | 6255 | エヌピーシー | 420,126 | 1.90% | 1,090 | 1,198 | 1,044 | 1,184 | 8,078,000 | ▲ | 0.21% |
| 2024-06-03 | 6255 | エヌピーシー | 502,326 | 2.27% | 1,175 | 1,181 | 1,114 | 1,153 | 5,668,000 | ▲ | 0.37% |
| 2024-06-04 | 6255 | エヌピーシー | 536,626 | 2.43% | 1,130 | 1,157 | 1,086 | 1,119 | 3,780,400 | ▲ | 0.16% |
| 2024-06-05 | 6255 | エヌピーシー | 555,926 | 2.52% | 1,120 | 1,138 | 1,073 | 1,099 | 3,577,100 | ▲ | 0.08% |
| 2024-06-06 | 6255 | エヌピーシー | 476,626 | 2.16% | 1,120 | 1,151 | 1,055 | 1,079 | 3,633,500 | ▼ | -0.35% |
| 2024-06-10 | 6255 | エヌピーシー | 531,826 | 2.41% | 1,177 | 1,274 | 1,175 | 1,230 | 8,520,100 | ▲ | 0.25% |
| 2024-06-11 | 6255 | エヌピーシー | 554,226 | 2.51% | 1,249 | 1,269 | 1,212 | 1,240 | 6,800,700 | ▲ | 0.09% |
| 2024-06-12 | 6255 | エヌピーシー | 797,926 | 3.61% | 1,267 | 1,331 | 1,231 | 1,306 | 10,051,200 | ▲ | 1.1% |
| 2024-06-13 | 6255 | エヌピーシー | 828,426 | 3.75% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▲ | 0.14% |
| 2024-06-14 | 6255 | エヌピーシー | 725,626 | 3.29% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.46% |
| 2024-06-17 | 6255 | エヌピーシー | 683,426 | 3.09% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▼ | -0.2% |
| 2024-06-18 | 6255 | エヌピーシー | 690,526 | 3.13% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.04% |
| 2024-06-19 | 6255 | エヌピーシー | 575,226 | 2.60% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.52% |
| 2024-06-20 | 6255 | エヌピーシー | 674,526 | 3.05% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▲ | 0.44% |
| 2024-06-21 | 6255 | エヌピーシー | 746,726 | 3.38% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▲ | 0.33% |
| 2024-06-24 | 6255 | エヌピーシー | 1,477,926 | 6.70% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 3.32% |
| 2024-06-25 | 6255 | エヌピーシー | 1,087,526 | 4.93% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -1.77% |
| 2024-06-26 | 6255 | エヌピーシー | 1,167,526 | 5.29% | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | ▲ | 0.36% |
| 2024-06-27 | 6255 | エヌピーシー | 1,331,126 | 6.03% | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | ▲ | 0.74% |
| 2024-06-28 | 6255 | エヌピーシー | 1,290,126 | 5.85% | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | ▼ | -0.18% |
| 2024-07-01 | 6255 | エヌピーシー | 1,240,526 | 5.62% | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 | ▼ | -0.22% |
| 2024-07-02 | 6255 | エヌピーシー | 1,072,726 | 4.86% | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 | ▼ | -0.75% |
| 2024-07-03 | 6255 | エヌピーシー | 1,029,126 | 4.66% | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 | ▼ | -0.2% |
| 2024-07-04 | 6255 | エヌピーシー | 1,053,326 | 4.77% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▲ | 0.1% |
| 2024-07-05 | 6255 | エヌピーシー | 950,726 | 4.31% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.46% |
| 2024-07-05 | 6255 | エヌピーシー | 950,726 | 4.31% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.46% |
| 2024-07-08 | 6255 | エヌピーシー | 891,026 | 4.04% | 1,220 | 1,220 | 1,175 | 1,191 | 1,841,700 | ▼ | -0.26% |
| 2024-07-09 | 6255 | エヌピーシー | 813,726 | 3.68% | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 | ▼ | -0.35% |
| 2024-07-10 | 6255 | エヌピーシー | 150,126 | 0.68% | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | ▼ | -3% |
| 2024-07-11 | 6255 | エヌピーシー | 39,726 | 0.18% | 1,379 | 1,469 | 1,342 | 1,362 | 17,165,200 | ▼ | -0.5% |
| 2024-07-17 | 6255 | エヌピーシー | 514,226 | 2.33% | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | ▲ | 1.92% |
| 2024-07-18 | 6255 | エヌピーシー | 805,926 | 3.65% | 1,110 | 1,133 | 1,077 | 1,102 | 2,282,800 | ▲ | 1.31% |
| 2024-07-19 | 6255 | エヌピーシー | 949,226 | 4.30% | 1,102 | 1,118 | 1,063 | 1,075 | 1,964,900 | ▲ | 0.64% |
| 2024-07-22 | 6255 | エヌピーシー | 981,926 | 4.45% | 1,083 | 1,110 | 1,055 | 1,099 | 2,300,300 | ▲ | 0.15% |
| 2024-07-23 | 6255 | エヌピーシー | 1,083,626 | 4.91% | 1,120 | 1,168 | 1,104 | 1,104 | 4,079,600 | ▲ | 0.46% |
| 2024-07-25 | 6255 | エヌピーシー | 1,006,326 | 4.56% | 1,010 | 1,025 | 981 | 996 | 2,016,900 | ▼ | -0.35% |
| 2024-07-29 | 6255 | エヌピーシー | 972,826 | 4.41% | 1,020 | 1,039 | 1,008 | 1,016 | 581,000 | ▼ | -0.14% |
| 2024-07-30 | 6255 | エヌピーシー | 955,126 | 4.33% | 1,012 | 1,017 | 992 | 1,009 | 504,800 | ▼ | -0.08% |
| 2024-07-31 | 6255 | エヌピーシー | 923,426 | 4.18% | 998 | 1,017 | 986 | 1,009 | 948,100 | ▼ | -0.15% |
| 2024-08-02 | 6255 | エヌピーシー | 855,826 | 3.88% | 900 | 929 | 895 | 895 | 1,854,400 | ▼ | -0.29% |
| 2024-08-05 | 6255 | エヌピーシー | 690,026 | 3.12% | 823 | 832 | 745 | 745 | 2,673,500 | ▼ | -0.75% |
| 2024-08-06 | 6255 | エヌピーシー | 680,726 | 3.08% | 790 | 814 | 766 | 806 | 2,531,200 | ▼ | -0.04% |
| 2024-08-07 | 6255 | エヌピーシー | 552,626 | 2.50% | 800 | 866 | 791 | 834 | 2,497,500 | ▼ | -0.58% |
| 2024-08-09 | 6255 | エヌピーシー | 609,726 | 2.76% | 850 | 863 | 797 | 821 | 1,418,300 | ▲ | 0.25% |
| 2024-08-13 | 6255 | エヌピーシー | 592,726 | 2.68% | 836 | 874 | 835 | 862 | 1,137,600 | ▼ | -0.07% |
| 2024-08-14 | 6255 | エヌピーシー | 685,426 | 3.10% | 888 | 932 | 873 | 914 | 1,879,900 | ▲ | 0.41% |
| 2024-08-15 | 6255 | エヌピーシー | 749,526 | 3.39% | 906 | 927 | 897 | 903 | 1,037,900 | ▲ | 0.29% |
| 2024-08-16 | 6255 | エヌピーシー | 762,226 | 3.45% | 933 | 944 | 911 | 921 | 937,600 | ▲ | 0.06% |
| 2024-08-20 | 6255 | エヌピーシー | 789,126 | 3.57% | 936 | 948 | 915 | 917 | 705,000 | ▲ | 0.11% |
| 2024-08-22 | 6255 | エヌピーシー | 800,626 | 3.63% | 947 | 948 | 924 | 926 | 632,100 | ▲ | 0.06% |
| 2024-08-23 | 6255 | エヌピーシー | 785,126 | 3.56% | 952 | 1,024 | 951 | 1,018 | 4,009,700 | ▼ | -0.06% |
| 2024-08-26 | 6255 | エヌピーシー | 753,326 | 3.41% | 1,003 | 1,074 | 1,001 | 1,068 | 2,724,700 | ▼ | -0.14% |
| 2024-08-30 | 6255 | エヌピーシー | 776,226 | 3.51% | 1,100 | 1,110 | 1,028 | 1,049 | 2,140,200 | ▲ | 0.15% |
| 2024-09-02 | 6255 | エヌピーシー | 761,126 | 3.45% | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 | ▼ | -0.05% |
| 2024-09-04 | 6255 | エヌピーシー | 969,026 | 4.39% | 1,019 | 1,035 | 974 | 983 | 2,748,000 | ▲ | 0.93% |
| 2024-09-06 | 6255 | エヌピーシー | 938,226 | 4.25% | 1,005 | 1,007 | 960 | 971 | 1,423,800 | ▼ | -0.13% |
| 2024-09-09 | 6255 | エヌピーシー | 877,326 | 3.97% | 931 | 990 | 920 | 980 | 1,429,700 | ▼ | -0.27% |
| 2024-09-10 | 6255 | エヌピーシー | 884,026 | 4.00% | 985 | 1,002 | 968 | 976 | 1,045,700 | ▲ | 0.02% |
| 2024-09-11 | 6255 | エヌピーシー | 911,326 | 4.13% | 980 | 997 | 951 | 969 | 1,420,400 | ▲ | 0.12% |
| 2024-09-12 | 6255 | エヌピーシー | 675,626 | 3.06% | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | ▼ | -1.06% |
| 2024-09-13 | 6255 | エヌピーシー | 609,326 | 2.76% | 1,049 | 1,055 | 1,021 | 1,031 | 1,199,900 | ▼ | -0.3% |
| 2024-09-17 | 6255 | エヌピーシー | 636,226 | 2.88% | 1,068 | 1,082 | 1,030 | 1,053 | 1,281,200 | ▲ | 0.12% |
| 2024-09-18 | 6255 | エヌピーシー | 694,126 | 3.14% | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | ▲ | 0.26% |
| 2024-09-20 | 6255 | エヌピーシー | 822,826 | 3.73% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.58% |
| 2024-09-24 | 6255 | エヌピーシー | 811,326 | 3.67% | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 | ▼ | -0.06% |
| 2024-09-27 | 6255 | エヌピーシー | 791,626 | 3.58% | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 | ▼ | -0.08% |
| 2024-09-30 | 6255 | エヌピーシー | 890,726 | 4.03% | 1,009 | 1,040 | 968 | 975 | 1,716,100 | ▲ | 0.45% |
| 2024-10-01 | 6255 | エヌピーシー | 816,526 | 3.70% | 989 | 1,001 | 972 | 984 | 964,100 | ▼ | -0.33% |
| 2024-10-03 | 6255 | エヌピーシー | 752,626 | 3.41% | 969 | 969 | 932 | 936 | 1,246,800 | ▼ | -0.29% |
| 2024-10-04 | 6255 | エヌピーシー | 724,426 | 3.28% | 930 | 938 | 923 | 933 | 600,000 | ▼ | -0.13% |
| 2024-10-07 | 6255 | エヌピーシー | 691,126 | 3.13% | 947 | 948 | 918 | 932 | 912,700 | ▼ | -0.14% |
| 2024-10-08 | 6255 | エヌピーシー | 664,626 | 3.01% | 927 | 952 | 922 | 922 | 663,200 | ▼ | -0.12% |
| 2024-10-09 | 6255 | エヌピーシー | 646,126 | 2.92% | 925 | 927 | 916 | 924 | 420,200 | ▼ | -0.08% |
| 2024-10-10 | 6255 | エヌピーシー | 638,226 | 2.89% | 920 | 924 | 895 | 897 | 805,300 | ▼ | -0.02% |
| 2024-10-17 | 6255 | エヌピーシー | 643,826 | 2.91% | 939 | 949 | 891 | 912 | 1,046,700 | ▲ | 0.02% |
| 2024-10-22 | 6255 | エヌピーシー | 609,526 | 2.76% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.15% |
| 2024-10-28 | 6255 | エヌピーシー | 547,826 | 2.48% | 849 | 868 | 846 | 863 | 486,600 | ▼ | -0.27% |
| 2024-10-30 | 6255 | エヌピーシー | 514,526 | 2.33% | 882 | 891 | 876 | 879 | 351,700 | ▼ | -0.14% |
| 2024-11-01 | 6255 | エヌピーシー | 497,826 | 2.25% | 891 | 921 | 891 | 895 | 470,500 | ▼ | -0.08% |
| 2024-11-05 | 6255 | エヌピーシー | 457,626 | 2.07% | 919 | 955 | 917 | 953 | 939,500 | ▼ | -0.18% |
| 2024-11-06 | 6255 | エヌピーシー | 635,426 | 2.88% | 946 | 949 | 870 | 881 | 1,928,300 | ▲ | 0.81% |
| 2024-11-07 | 6255 | エヌピーシー | 610,476 | 2.76% | 879 | 891 | 864 | 881 | 942,400 | ▼ | -0.12% |
| 2024-11-08 | 6255 | エヌピーシー | 621,576 | 2.81% | 887 | 903 | 871 | 871 | 708,200 | ▲ | 0.05% |
| 2024-11-11 | 6255 | エヌピーシー | 612,876 | 2.77% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.04% |
| 2024-11-12 | 6255 | エヌピーシー | 578,776 | 2.62% | 890 | 898 | 881 | 884 | 395,200 | ▼ | -0.14% |
| 2024-11-14 | 6255 | エヌピーシー | 568,876 | 2.57% | 860 | 876 | 857 | 860 | 456,700 | ▼ | -0.05% |
| 2024-11-15 | 6255 | エヌピーシー | 587,776 | 2.66% | 875 | 884 | 863 | 874 | 423,200 | ▲ | 0.09% |
| 2024-11-19 | 6255 | エヌピーシー | 606,076 | 2.74% | 888 | 914 | 888 | 913 | 510,300 | ▲ | 0.08% |
| 2024-11-20 | 6255 | エヌピーシー | 653,076 | 2.96% | 923 | 931 | 901 | 905 | 502,100 | ▲ | 0.21% |
| 2024-11-21 | 6255 | エヌピーシー | 681,676 | 3.09% | 905 | 911 | 893 | 898 | 277,700 | ▲ | 0.12% |
| 2024-11-25 | 6255 | エヌピーシー | 642,876 | 2.91% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.17% |
| 2024-11-26 | 6255 | エヌピーシー | 615,376 | 2.79% | 995 | 1,020 | 962 | 966 | 2,319,300 | ▼ | -0.12% |
| 2024-11-27 | 6255 | エヌピーシー | 588,576 | 2.66% | 972 | 975 | 944 | 954 | 664,900 | ▼ | -0.12% |
| 2024-11-29 | 6255 | エヌピーシー | 570,576 | 2.58% | 941 | 944 | 910 | 919 | 534,900 | ▼ | -0.08% |
| 2024-12-03 | 6255 | エヌピーシー | 574,776 | 2.60% | 926 | 933 | 907 | 910 | 382,700 | ▲ | 0.02% |
| 2024-12-11 | 6255 | エヌピーシー | 596,876 | 2.70% | 885 | 886 | 873 | 879 | 261,400 | ▲ | 0.1% |
| 2024-12-13 | 6255 | エヌピーシー | 590,476 | 2.67% | 856 | 882 | 853 | 870 | 503,900 | ▼ | -0.03% |
| 2024-12-18 | 6255 | エヌピーシー | 536,376 | 2.43% | 860 | 867 | 853 | 861 | 303,200 | ▼ | -0.23% |
| 2024-12-19 | 6255 | エヌピーシー | 525,176 | 2.38% | 845 | 848 | 830 | 838 | 854,500 | ▼ | -0.05% |
| 2024-12-24 | 6255 | エヌピーシー | 505,276 | 2.29% | 835 | 842 | 830 | 830 | 286,500 | ▼ | -0.08% |
| 2024-12-26 | 6255 | エヌピーシー | 463,676 | 2.10% | 813 | 834 | 813 | 819 | 828,400 | ▼ | -0.18% |
| 2025-01-06 | 6255 | エヌピーシー | 492,976 | 2.23% | 900 | 900 | 880 | 885 | 415,500 | ▲ | 0.12% |
| 2025-01-07 | 6255 | エヌピーシー | 510,976 | 2.31% | 882 | 886 | 871 | 874 | 436,500 | ▲ | 0.08% |
| 2025-01-08 | 6255 | エヌピーシー | 506,476 | 2.29% | 869 | 879 | 861 | 861 | 313,100 | ▼ | -0.02% |
| 2025-01-09 | 6255 | エヌピーシー | 508,276 | 2.30% | 852 | 853 | 836 | 836 | 388,200 | ▲ | 0% |
| 2025-01-10 | 6255 | エヌピーシー | 498,976 | 2.26% | 821 | 850 | 820 | 826 | 620,500 | ▼ | -0.04% |
| 2025-01-14 | 6255 | エヌピーシー | 467,976 | 2.12% | 946 | 976 | 943 | 976 | 2,464,700 | ▼ | -0.13% |
| 2025-01-15 | 6255 | エヌピーシー | 462,976 | 2.09% | 979 | 1,022 | 931 | 955 | 5,596,300 | ▼ | -0.03% |
| 2025-01-16 | 6255 | エヌピーシー | 391,276 | 1.77% | 951 | 958 | 902 | 910 | 1,915,900 | ▼ | -0.31% |
| 2025-01-20 | 6255 | エヌピーシー | 363,776 | 1.64% | 933 | 955 | 927 | 933 | 734,100 | ▼ | -0.13% |
| 2025-01-21 | 6255 | エヌピーシー | 330,376 | 1.49% | 926 | 929 | 910 | 921 | 522,200 | ▼ | -0.14% |
| 2025-01-22 | 6255 | エヌピーシー | 292,376 | 1.32% | 920 | 930 | 884 | 891 | 949,100 | ▼ | -0.16% |
| 2025-01-23 | 6255 | エヌピーシー | 322,776 | 1.46% | 881 | 885 | 843 | 844 | 1,255,500 | ▲ | 0.13% |
| 2025-01-24 | 6255 | エヌピーシー | 351,776 | 1.59% | 854 | 926 | 853 | 882 | 2,026,600 | ▲ | 0.13% |
| 2025-01-28 | 6255 | エヌピーシー | 362,476 | 1.64% | 859 | 892 | 859 | 887 | 819,500 | ▲ | 0.04% |
| 2025-01-29 | 6255 | エヌピーシー | 388,776 | 1.76% | 885 | 890 | 872 | 876 | 500,000 | ▲ | 0.12% |
| 2025-01-30 | 6255 | エヌピーシー | 414,676 | 1.88% | 883 | 918 | 882 | 918 | 813,300 | ▲ | 0.11% |
| 2025-01-31 | 6255 | エヌピーシー | 447,476 | 2.02% | 921 | 942 | 911 | 919 | 701,700 | ▲ | 0.14% |
| 2025-01-31 | 6255 | エヌピーシー | 447,476 | 2.02% | 921 | 942 | 911 | 919 | 701,700 | ▲ | 0.14% |
| 2025-02-07 | 6255 | エヌピーシー | 428,176 | 1.94% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.08% |
| 2025-02-07 | 6255 | エヌピーシー | 428,176 | 1.94% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.08% |
| 2025-02-10 | 6255 | エヌピーシー | 403,376 | 1.82% | 918 | 942 | 918 | 934 | 322,400 | ▼ | -0.11% |
| 2025-02-10 | 6255 | エヌピーシー | 403,376 | 1.82% | 918 | 942 | 918 | 934 | 322,400 | ▼ | -0.11% |
| 2025-02-12 | 6255 | エヌピーシー | 391,876 | 1.77% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.05% |
| 2025-02-12 | 6255 | エヌピーシー | 391,876 | 1.77% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.05% |
| 2025-02-14 | 6255 | エヌピーシー | 368,676 | 1.67% | 933 | 943 | 927 | 933 | 271,800 | ▼ | -0.1% |
| 2025-02-21 | 6255 | エヌピーシー | 351,076 | 1.59% | 940 | 958 | 940 | 958 | 224,700 | ▼ | -0.07% |
| 2025-02-25 | 6255 | エヌピーシー | 357,276 | 1.62% | 943 | 967 | 942 | 954 | 287,000 | ▲ | 0.03% |
| 2025-03-03 | 6255 | エヌピーシー | 375,676 | 1.70% | 928 | 933 | 907 | 911 | 241,700 | ▲ | 0.07% |
| 2025-03-04 | 6255 | エヌピーシー | 364,676 | 1.65% | 896 | 906 | 881 | 888 | 370,200 | ▼ | -0.05% |
| 2025-03-06 | 6255 | エヌピーシー | 385,276 | 1.74% | 910 | 913 | 894 | 907 | 191,600 | ▲ | 0.09% |
| 2025-03-19 | 6255 | エヌピーシー | 401,876 | 1.82% | 873 | 883 | 870 | 870 | 234,600 | ▲ | 0.08% |
| 2025-03-21 | 6255 | エヌピーシー | 387,876 | 1.75% | 870 | 883 | 869 | 871 | 180,400 | ▼ | -0.07% |
| 2025-03-27 | 6255 | エヌピーシー | 405,676 | 1.83% | 871 | 876 | 864 | 868 | 257,900 | ▲ | 0.08% |
| 2025-03-28 | 6255 | エヌピーシー | 421,676 | 1.91% | 863 | 873 | 858 | 858 | 222,900 | ▲ | 0.07% |
| 2025-03-31 | 6255 | エヌピーシー | 381,476 | 1.72% | 848 | 848 | 804 | 805 | 994,800 | ▼ | -0.18% |
| 2025-04-03 | 6255 | エヌピーシー | 442,976 | 2.00% | 740 | 753 | 720 | 738 | 1,044,000 | ▲ | 0.28% |
| 2025-04-04 | 6255 | エヌピーシー | 403,676 | 1.83% | 716 | 719 | 668 | 695 | 1,259,600 | ▼ | -0.16% |
| 2025-04-08 | 6255 | エヌピーシー | 364,476 | 1.65% | 651 | 693 | 651 | 685 | 693,500 | ▼ | -0.18% |
| 2025-04-09 | 6255 | エヌピーシー | 388,576 | 1.76% | 678 | 680 | 644 | 667 | 597,000 | ▲ | 0.11% |
| 2025-04-10 | 6255 | エヌピーシー | 413,476 | 1.87% | 752 | 753 | 715 | 731 | 786,800 | ▲ | 0.11% |
| 2025-04-11 | 6255 | エヌピーシー | 567,576 | 2.57% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.69% |
| 2025-04-14 | 6255 | エヌピーシー | 514,376 | 2.33% | 637 | 648 | 622 | 637 | 767,300 | ▼ | -0.23% |
| 2025-04-15 | 6255 | エヌピーシー | 482,676 | 2.18% | 637 | 646 | 623 | 625 | 489,200 | ▼ | -0.14% |
| 2025-04-17 | 6255 | エヌピーシー | 549,176 | 2.49% | 606 | 617 | 599 | 615 | 320,200 | ▲ | 0.31% |
| 2025-04-18 | 6255 | エヌピーシー | 607,076 | 2.75% | 614 | 629 | 609 | 628 | 341,300 | ▲ | 0.25% |
| 2025-04-21 | 6255 | エヌピーシー | 593,876 | 2.69% | 623 | 640 | 621 | 637 | 298,400 | ▼ | -0.06% |
| 2025-04-24 | 6255 | エヌピーシー | 554,776 | 2.51% | 689 | 730 | 682 | 713 | 842,100 | ▼ | -0.18% |
| 2025-04-25 | 6255 | エヌピーシー | 533,876 | 2.42% | 720 | 739 | 715 | 726 | 670,100 | ▼ | -0.08% |
| 2025-04-28 | 6255 | エヌピーシー | 513,676 | 2.32% | 726 | 749 | 722 | 738 | 339,300 | ▼ | -0.1% |
| 2025-04-30 | 6255 | エヌピーシー | 485,676 | 2.20% | 732 | 755 | 730 | 755 | 305,100 | ▼ | -0.11% |
| 2025-05-01 | 6255 | エヌピーシー | 475,076 | 2.15% | 748 | 772 | 741 | 767 | 437,400 | ▼ | -0.05% |
| 2025-05-07 | 6255 | エヌピーシー | 420,976 | 1.90% | 765 | 771 | 747 | 759 | 325,800 | ▼ | -0.25% |
| 2025-05-08 | 6255 | エヌピーシー | 392,376 | 1.77% | 757 | 774 | 746 | 748 | 356,800 | ▼ | -0.12% |
| 2025-05-12 | 6255 | エヌピーシー | 371,676 | 1.68% | 754 | 763 | 747 | 762 | 220,400 | ▼ | -0.09% |
| 2025-05-14 | 6255 | エヌピーシー | 345,976 | 1.56% | 796 | 817 | 770 | 783 | 968,800 | ▼ | -0.11% |
| 2025-05-16 | 6255 | エヌピーシー | 355,476 | 1.61% | 783 | 788 | 765 | 770 | 257,400 | ▲ | 0.05% |
| 2025-05-21 | 6255 | エヌピーシー | 352,176 | 1.59% | 752 | 758 | 741 | 745 | 171,300 | ▼ | -0.02% |
| 2025-05-26 | 6255 | エヌピーシー | 353,876 | 1.60% | 709 | 712 | 701 | 707 | 310,000 | ▲ | 0.01% |
| 2025-05-27 | 6255 | エヌピーシー | 344,676 | 1.56% | 714 | 719 | 703 | 712 | 219,500 | ▼ | -0.04% |
| 2025-05-29 | 6255 | エヌピーシー | 375,176 | 1.70% | 709 | 720 | 707 | 711 | 312,300 | ▲ | 0.13% |
| 2025-05-30 | 6255 | エヌピーシー | 370,576 | 1.68% | 704 | 714 | 702 | 714 | 163,700 | ▼ | -0.02% |
| 2025-06-02 | 6255 | エヌピーシー | 411,576 | 1.86% | 710 | 710 | 685 | 691 | 316,700 | ▲ | 0.18% |
| 2025-06-03 | 6255 | エヌピーシー | 441,176 | 2.00% | 685 | 687 | 673 | 673 | 287,500 | ▲ | 0.13% |
| 2025-06-04 | 6255 | エヌピーシー | 435,976 | 1.97% | 681 | 693 | 681 | 685 | 212,300 | ▼ | -0.03% |
| 2024-03-01 | 6258 | 平田機工 | 55,940 | 0.52% | 8,200 | 8,300 | 8,100 | 8,170 | 106,600 | ▲ | 0.03% |
| 2024-03-04 | 6258 | 平田機工 | 50,540 | 0.46% | 8,180 | 8,270 | 8,090 | 8,110 | 109,900 | ▼ | -0.06% |
| 2024-04-18 | 6258 | 平田機工 | 57,740 | 0.53% | 7,000 | 7,330 | 6,970 | 7,310 | 88,800 | ▲ | 0.11% |
| 2024-04-24 | 6258 | 平田機工 | 68,140 | 0.63% | 7,040 | 7,180 | 7,020 | 7,080 | 95,600 | ▲ | 0.09% |
| 2024-05-02 | 6258 | 平田機工 | 77,340 | 0.71% | 7,020 | 7,030 | 6,960 | 7,000 | 46,000 | ▲ | 0.07% |
| 2024-05-09 | 6258 | 平田機工 | 74,240 | 0.69% | 7,000 | 7,120 | 6,930 | 7,050 | 104,500 | ▼ | -0.02% |
| 2024-05-13 | 6258 | 平田機工 | 57,540 | 0.53% | 7,210 | 7,380 | 7,070 | 7,320 | 253,800 | ▼ | -0.15% |
| 2024-05-16 | 6258 | 平田機工 | 50,240 | 0.46% | 7,290 | 7,300 | 7,150 | 7,150 | 54,300 | ▼ | -0.07% |
| 2024-09-03 | 6258 | 平田機工 | 76,771 | 0.71% | 5,100 | 5,110 | 5,030 | 5,050 | 36,700 | ▲ | 0.03% |
| 2024-09-06 | 6258 | 平田機工 | 92,071 | 0.85% | 4,840 | 4,855 | 4,740 | 4,775 | 79,000 | ▲ | 0.14% |
| 2024-09-11 | 6258 | 平田機工 | 100,769 | 0.93% | 4,725 | 4,805 | 4,670 | 4,720 | 55,300 | ▲ | 0.08% |
| 2024-09-25 | 6258 | 平田機工 | 94,016 | 0.87% | 4,830 | 4,955 | 4,815 | 4,920 | 84,600 | ▼ | -0.06% |
| 2024-09-27 | 6258 | 平田機工 | 83,116 | 0.77% | 5,050 | 5,150 | 5,040 | 5,110 | 82,300 | ▼ | -0.09% |
| 2024-10-07 | 6258 | 平田機工 | 74,809 | 0.69% | 5,030 | 5,070 | 4,970 | 5,030 | 79,400 | ▼ | -0.08% |
| 2024-10-08 | 6258 | 平田機工 | 79,009 | 0.73% | 5,000 | 5,000 | 4,905 | 4,915 | 37,700 | ▲ | 0.04% |
| 2024-10-10 | 6258 | 平田機工 | 87,177 | 0.81% | 5,020 | 5,030 | 4,940 | 4,940 | 29,300 | ▲ | 0.08% |
| 2024-10-17 | 6258 | 平田機工 | 97,777 | 0.90% | 5,100 | 5,120 | 5,020 | 5,060 | 35,300 | ▲ | 0.08% |
| 2024-10-30 | 6258 | 平田機工 | 94,777 | 0.88% | 4,890 | 4,990 | 4,890 | 4,925 | 64,400 | ▼ | -0.02% |
| 2024-11-06 | 6258 | 平田機工 | 82,477 | 0.76% | 4,960 | 5,070 | 4,960 | 5,020 | 66,400 | ▼ | -0.12% |
| 2024-11-07 | 6258 | 平田機工 | 68,877 | 0.64% | 5,040 | 5,110 | 4,980 | 5,050 | 128,400 | ▼ | -0.12% |
| 2024-11-08 | 6258 | 平田機工 | 63,377 | 0.58% | 5,110 | 5,140 | 5,020 | 5,030 | 87,100 | ▼ | -0.06% |
| 2024-11-12 | 6258 | 平田機工 | 65,277 | 0.60% | 5,400 | 5,510 | 5,330 | 5,460 | 157,200 | ▲ | 0.02% |
| 2024-11-18 | 6258 | 平田機工 | 63,677 | 0.59% | 5,100 | 5,190 | 5,060 | 5,100 | 63,800 | ▼ | -0.01% |
| 2024-11-21 | 6258 | 平田機工 | 53,077 | 0.49% | 5,130 | 5,160 | 5,060 | 5,080 | 57,000 | ▼ | -0.09% |
| 2024-12-05 | 6258 | 平田機工 | 54,877 | 0.51% | 5,370 | 5,430 | 5,250 | 5,280 | 73,700 | ▲ | 0.02% |
| 2024-12-10 | 6258 | 平田機工 | 76,077 | 0.70% | 5,330 | 5,490 | 5,310 | 5,460 | 132,100 | ▲ | 0.18% |
| 2024-12-25 | 6258 | 平田機工 | 87,677 | 0.81% | 5,320 | 5,410 | 5,280 | 5,320 | 45,000 | ▲ | 0.11% |
| 2025-01-08 | 6258 | 平田機工 | 85,077 | 0.79% | 5,490 | 5,580 | 5,410 | 5,420 | 84,900 | ▼ | -0.02% |
| 2025-01-21 | 6258 | 平田機工 | 73,277 | 0.68% | 5,460 | 5,510 | 5,410 | 5,510 | 46,300 | ▼ | -0.1% |
| 2025-01-29 | 6258 | 平田機工 | 76,477 | 0.71% | 5,460 | 5,510 | 5,400 | 5,440 | 64,700 | ▲ | 0.02% |
| 2025-02-05 | 6258 | 平田機工 | 70,077 | 0.65% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▼ | -0.05% |
| 2025-02-05 | 6258 | 平田機工 | 70,077 | 0.65% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▼ | -0.05% |
| 2025-02-07 | 6258 | 平田機工 | 75,677 | 0.70% | 5,410 | 5,410 | 5,360 | 5,380 | 37,900 | ▲ | 0.04% |
| 2025-02-07 | 6258 | 平田機工 | 75,677 | 0.70% | 5,410 | 5,410 | 5,360 | 5,380 | 37,900 | ▲ | 0.04% |
| 2025-02-10 | 6258 | 平田機工 | 73,077 | 0.67% | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 | ▼ | -0.02% |
| 2025-02-10 | 6258 | 平田機工 | 73,077 | 0.67% | 5,300 | 5,440 | 5,300 | 5,430 | 51,800 | ▼ | -0.02% |
| 2025-02-12 | 6258 | 平田機工 | 77,177 | 0.71% | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 | ▲ | 0.03% |
| 2025-02-12 | 6258 | 平田機工 | 77,177 | 0.71% | 5,460 | 5,490 | 5,410 | 5,470 | 43,300 | ▲ | 0.03% |
| 2025-02-13 | 6258 | 平田機工 | 72,477 | 0.67% | 5,490 | 5,500 | 5,420 | 5,470 | 48,700 | ▼ | -0.03% |
| 2025-02-13 | 6258 | 平田機工 | 72,477 | 0.67% | 5,490 | 5,500 | 5,420 | 5,470 | 48,700 | ▼ | -0.03% |
| 2025-02-17 | 6258 | 平田機工 | 99,845 | 0.92% | 4,790 | 4,790 | 4,675 | 4,770 | 317,400 | ▲ | 0.25% |
| 2025-02-18 | 6258 | 平田機工 | 109,545 | 1.01% | 4,765 | 4,830 | 4,730 | 4,830 | 135,900 | ▲ | 0.08% |
| 2025-02-25 | 6258 | 平田機工 | 96,845 | 0.90% | 4,770 | 4,905 | 4,770 | 4,875 | 73,000 | ▼ | -0.1% |
| 2025-03-05 | 6258 | 平田機工 | 109,645 | 1.01% | 4,735 | 4,830 | 4,735 | 4,815 | 65,600 | ▲ | 0.1% |
| 2025-03-07 | 6258 | 平田機工 | 104,745 | 0.97% | 4,770 | 4,790 | 4,705 | 4,735 | 120,000 | ▼ | -0.04% |
| 2025-03-10 | 6258 | 平田機工 | 96,045 | 0.89% | 4,735 | 4,835 | 4,730 | 4,835 | 122,200 | ▼ | -0.07% |
| 2025-03-12 | 6258 | 平田機工 | 83,645 | 0.77% | 4,680 | 4,800 | 4,680 | 4,775 | 106,800 | ▼ | -0.12% |
| 2025-03-13 | 6258 | 平田機工 | 70,745 | 0.65% | 4,810 | 4,825 | 4,650 | 4,665 | 146,300 | ▼ | -0.12% |
| 2025-03-14 | 6258 | 平田機工 | 61,245 | 0.56% | 4,645 | 4,765 | 4,640 | 4,735 | 152,500 | ▼ | -0.08% |
| 2025-03-17 | 6258 | 平田機工 | 51,345 | 0.47% | 4,875 | 4,930 | 4,825 | 4,920 | 131,400 | ▼ | -0.09% |
| 2024-03-04 | 6264 | マルマエ | 159,541 | 1.22% | 2,200 | 2,419 | 2,200 | 2,300 | 841,000 | ▼ | -0.16% |
| 2024-03-21 | 6264 | マルマエ | 154,241 | 1.18% | 2,148 | 2,148 | 2,028 | 2,109 | 146,700 | ▼ | -0.04% |
| 2024-03-28 | 6264 | マルマエ | 140,141 | 1.07% | 2,130 | 2,180 | 2,088 | 2,100 | 189,000 | ▼ | -0.1% |
| 2024-03-29 | 6264 | マルマエ | 186,641 | 1.42% | 1,929 | 2,093 | 1,928 | 2,067 | 596,100 | ▲ | 0.34% |
| 2024-04-01 | 6264 | マルマエ | 233,941 | 1.79% | 2,017 | 2,057 | 1,891 | 1,891 | 487,200 | ▲ | 0.37% |
| 2024-04-02 | 6264 | マルマエ | 244,041 | 1.86% | 1,900 | 1,922 | 1,841 | 1,865 | 175,600 | ▲ | 0.07% |
| 2024-04-03 | 6264 | マルマエ | 250,441 | 1.91% | 1,825 | 1,883 | 1,799 | 1,849 | 229,400 | ▲ | 0.04% |
| 2024-04-05 | 6264 | マルマエ | 265,841 | 2.03% | 1,833 | 1,872 | 1,797 | 1,836 | 122,300 | ▲ | 0.11% |
| 2024-04-11 | 6264 | マルマエ | 257,441 | 1.97% | 1,755 | 1,770 | 1,733 | 1,765 | 129,600 | ▼ | -0.05% |
| 2024-04-24 | 6264 | マルマエ | 244,741 | 1.87% | 1,898 | 1,937 | 1,871 | 1,911 | 127,400 | ▼ | -0.09% |
| 2024-04-30 | 6264 | マルマエ | 232,141 | 1.77% | 1,881 | 1,945 | 1,880 | 1,945 | 81,500 | ▼ | -0.1% |
| 2024-05-07 | 6264 | マルマエ | 218,541 | 1.67% | 1,959 | 1,971 | 1,916 | 1,941 | 72,300 | ▼ | -0.1% |
| 2024-05-10 | 6264 | マルマエ | 204,741 | 1.56% | 1,939 | 1,939 | 1,900 | 1,913 | 37,100 | ▼ | -0.1% |
| 2024-05-13 | 6264 | マルマエ | 192,941 | 1.47% | 1,913 | 1,989 | 1,913 | 1,989 | 120,800 | ▼ | -0.09% |
| 2024-05-14 | 6264 | マルマエ | 197,041 | 1.50% | 1,949 | 1,980 | 1,882 | 1,899 | 132,300 | ▲ | 0.03% |
| 2024-05-15 | 6264 | マルマエ | 195,441 | 1.49% | 1,889 | 1,904 | 1,868 | 1,895 | 66,100 | ▼ | -0.01% |
| 2024-05-17 | 6264 | マルマエ | 181,441 | 1.39% | 1,954 | 1,997 | 1,941 | 1,969 | 70,100 | ▼ | -0.1% |
| 2024-05-23 | 6264 | マルマエ | 154,641 | 1.18% | 1,970 | 2,035 | 1,960 | 2,035 | 142,400 | ▼ | -0.2% |
| 2024-05-29 | 6264 | マルマエ | 139,541 | 1.06% | 2,148 | 2,158 | 2,094 | 2,095 | 87,100 | ▼ | -0.11% |
| 2024-06-03 | 6264 | マルマエ | 130,041 | 0.99% | 2,195 | 2,195 | 2,166 | 2,187 | 94,600 | ▼ | -0.07% |
| 2024-06-11 | 6264 | マルマエ | 132,441 | 1.01% | 2,130 | 2,130 | 2,098 | 2,125 | 30,400 | ▲ | 0.02% |
| 2024-06-25 | 6264 | マルマエ | 128,541 | 0.98% | 2,028 | 2,053 | 2,020 | 2,045 | 51,000 | ▼ | -0.03% |
| 2024-07-01 | 6264 | マルマエ | 182,441 | 1.39% | 2,200 | 2,236 | 1,887 | 2,030 | 778,600 | ▲ | 0.4% |
| 2024-07-02 | 6264 | マルマエ | 185,841 | 1.42% | 1,999 | 2,067 | 1,979 | 2,053 | 150,600 | ▲ | 0.03% |
| 2024-07-03 | 6264 | マルマエ | 176,241 | 1.35% | 2,078 | 2,130 | 2,060 | 2,074 | 117,800 | ▼ | -0.06% |
| 2024-07-08 | 6264 | マルマエ | 165,941 | 1.27% | 2,096 | 2,134 | 2,080 | 2,131 | 59,300 | ▼ | -0.08% |
| 2024-07-09 | 6264 | マルマエ | 156,141 | 1.19% | 2,140 | 2,205 | 2,136 | 2,160 | 106,400 | ▼ | -0.08% |
| 2024-07-17 | 6264 | マルマエ | 140,641 | 1.07% | 2,011 | 2,034 | 1,985 | 1,991 | 93,000 | ▼ | -0.11% |
| 2024-07-22 | 6264 | マルマエ | 127,041 | 0.97% | 1,825 | 1,827 | 1,790 | 1,790 | 112,700 | ▼ | -0.1% |
| 2024-07-25 | 6264 | マルマエ | 113,241 | 0.86% | 1,711 | 1,722 | 1,662 | 1,695 | 195,200 | ▼ | -0.1% |
| 2024-07-31 | 6264 | マルマエ | 103,941 | 0.79% | 1,730 | 1,770 | 1,716 | 1,770 | 65,900 | ▼ | -0.06% |
| 2024-08-08 | 6264 | マルマエ | 89,341 | 0.68% | 1,517 | 1,546 | 1,482 | 1,488 | 95,400 | ▼ | -0.1% |
| 2024-09-17 | 6264 | マルマエ | 105,441 | 0.80% | 1,542 | 1,543 | 1,498 | 1,521 | 49,000 | ▲ | 0.1% |
| 2024-09-18 | 6264 | マルマエ | 103,741 | 0.79% | 1,551 | 1,560 | 1,491 | 1,511 | 35,700 | ▼ | -0.01% |
| 2024-09-19 | 6264 | マルマエ | 108,541 | 0.83% | 1,529 | 1,555 | 1,528 | 1,542 | 43,000 | ▲ | 0.03% |
| 2024-09-25 | 6264 | マルマエ | 102,241 | 0.78% | 1,554 | 1,554 | 1,514 | 1,517 | 123,400 | ▼ | -0.04% |
| 2024-09-27 | 6264 | マルマエ | 85,541 | 0.65% | 1,610 | 1,661 | 1,610 | 1,654 | 89,900 | ▼ | -0.13% |
| 2024-09-30 | 6264 | マルマエ | 92,641 | 0.70% | 1,574 | 1,597 | 1,545 | 1,546 | 109,400 | ▲ | 0.04% |
| 2024-10-01 | 6264 | マルマエ | 86,441 | 0.66% | 1,585 | 1,598 | 1,559 | 1,588 | 64,300 | ▼ | -0.03% |
| 2024-10-02 | 6264 | マルマエ | 91,941 | 0.70% | 1,541 | 1,552 | 1,501 | 1,501 | 188,400 | ▲ | 0.03% |
| 2024-10-03 | 6264 | マルマエ | 88,741 | 0.67% | 1,525 | 1,560 | 1,512 | 1,547 | 96,200 | ▼ | -0.02% |
| 2024-10-08 | 6264 | マルマエ | 78,141 | 0.59% | 1,547 | 1,568 | 1,534 | 1,541 | 66,900 | ▼ | -0.08% |
| 2024-10-09 | 6264 | マルマエ | 90,541 | 0.69% | 1,541 | 1,566 | 1,535 | 1,550 | 44,700 | ▲ | 0.09% |
| 2024-10-15 | 6264 | マルマエ | 122,741 | 0.94% | 1,678 | 1,735 | 1,640 | 1,689 | 747,500 | ▲ | 0.25% |
| 2024-10-16 | 6264 | マルマエ | 136,141 | 1.04% | 1,650 | 1,668 | 1,560 | 1,573 | 385,200 | ▲ | 0.1% |
| 2024-10-18 | 6264 | マルマエ | 147,041 | 1.12% | 1,622 | 1,648 | 1,596 | 1,599 | 142,200 | ▲ | 0.08% |
| 2024-10-24 | 6264 | マルマエ | 139,441 | 1.06% | 1,490 | 1,507 | 1,471 | 1,481 | 114,400 | ▼ | -0.06% |
| 2024-11-01 | 6264 | マルマエ | 127,641 | 0.97% | 1,615 | 1,631 | 1,582 | 1,582 | 75,900 | ▼ | -0.09% |
| 2024-11-06 | 6264 | マルマエ | 112,541 | 0.86% | 1,666 | 1,731 | 1,657 | 1,723 | 147,800 | ▼ | -0.1% |
| 2024-11-07 | 6264 | マルマエ | 103,741 | 0.79% | 1,733 | 1,753 | 1,692 | 1,702 | 111,300 | ▼ | -0.06% |
| 2024-11-12 | 6264 | マルマエ | 89,841 | 0.68% | 1,647 | 1,673 | 1,623 | 1,636 | 69,600 | ▼ | -0.1% |
| 2024-11-13 | 6264 | マルマエ | 72,241 | 0.55% | 1,636 | 1,649 | 1,608 | 1,618 | 75,200 | ▼ | -0.13% |
| 2024-11-15 | 6264 | マルマエ | 81,361 | 0.62% | 1,575 | 1,588 | 1,550 | 1,568 | 65,000 | ▲ | 0.06% |
| 2024-11-22 | 6264 | マルマエ | 93,661 | 0.71% | 1,605 | 1,630 | 1,601 | 1,606 | 52,700 | ▲ | 0.08% |
| 2024-12-02 | 6264 | マルマエ | 104,661 | 0.80% | 1,592 | 1,606 | 1,581 | 1,591 | 24,900 | ▲ | 0.09% |
| 2024-12-18 | 6264 | マルマエ | 101,461 | 0.77% | 1,403 | 1,453 | 1,402 | 1,434 | 90,300 | ▼ | -0.03% |
| 2024-12-23 | 6264 | マルマエ | 90,961 | 0.69% | 1,407 | 1,427 | 1,385 | 1,399 | 106,300 | ▼ | -0.08% |
| 2024-12-26 | 6264 | マルマエ | 103,761 | 0.79% | 1,423 | 1,465 | 1,417 | 1,461 | 134,300 | ▲ | 0.1% |
| 2024-12-27 | 6264 | マルマエ | 124,761 | 0.95% | 1,559 | 1,572 | 1,489 | 1,517 | 288,300 | ▲ | 0.15% |
| 2025-01-06 | 6264 | マルマエ | 111,261 | 0.85% | 1,630 | 1,653 | 1,591 | 1,633 | 215,400 | ▼ | -0.09% |
| 2025-01-07 | 6264 | マルマエ | 121,261 | 0.92% | 1,641 | 1,780 | 1,636 | 1,774 | 438,600 | ▲ | 0.07% |
| 2025-01-09 | 6264 | マルマエ | 140,761 | 1.07% | 1,766 | 1,787 | 1,751 | 1,769 | 120,900 | ▲ | 0.15% |
| 2025-01-10 | 6264 | マルマエ | 111,461 | 0.85% | 1,748 | 1,802 | 1,741 | 1,743 | 116,100 | ▼ | -0.22% |
| 2025-01-15 | 6264 | マルマエ | 101,761 | 0.77% | 1,603 | 1,642 | 1,593 | 1,616 | 116,200 | ▼ | -0.07% |
| 2025-01-16 | 6264 | マルマエ | 109,361 | 0.83% | 1,652 | 1,687 | 1,602 | 1,630 | 126,700 | ▲ | 0.05% |
| 2025-01-17 | 6264 | マルマエ | 119,761 | 0.91% | 1,663 | 1,690 | 1,626 | 1,674 | 213,700 | ▲ | 0.08% |
| 2025-01-20 | 6264 | マルマエ | 113,761 | 0.87% | 1,679 | 1,705 | 1,657 | 1,672 | 74,100 | ▼ | -0.04% |
| 2025-01-22 | 6264 | マルマエ | 118,461 | 0.90% | 1,700 | 1,765 | 1,700 | 1,751 | 114,800 | ▲ | 0.03% |
| 2025-01-27 | 6264 | マルマエ | 117,461 | 0.89% | 1,732 | 1,743 | 1,618 | 1,620 | 230,000 | ▼ | -0.01% |
| 2025-01-28 | 6264 | マルマエ | 118,261 | 0.90% | 1,540 | 1,556 | 1,507 | 1,509 | 328,200 | ▲ | 0.01% |
| 2025-02-04 | 6264 | マルマエ | 132,061 | 1.01% | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 | ▲ | 0.1% |
| 2025-02-04 | 6264 | マルマエ | 132,061 | 1.01% | 1,490 | 1,533 | 1,490 | 1,519 | 77,500 | ▲ | 0.1% |
| 2025-02-06 | 6264 | マルマエ | 127,861 | 0.97% | 1,510 | 1,515 | 1,496 | 1,496 | 45,500 | ▼ | -0.04% |
| 2025-02-06 | 6264 | マルマエ | 127,861 | 0.97% | 1,510 | 1,515 | 1,496 | 1,496 | 45,500 | ▼ | -0.04% |
| 2025-02-28 | 6264 | マルマエ | 138,061 | 1.05% | 1,465 | 1,465 | 1,398 | 1,424 | 232,300 | ▲ | 0.08% |
| 2025-03-05 | 6264 | マルマエ | 147,061 | 1.12% | 1,551 | 1,561 | 1,461 | 1,473 | 1,043,300 | ▲ | 0.07% |
| 2025-03-07 | 6264 | マルマエ | 138,261 | 1.05% | 1,417 | 1,446 | 1,413 | 1,418 | 80,200 | ▼ | -0.07% |
| 2025-03-10 | 6264 | マルマエ | 148,061 | 1.13% | 1,418 | 1,432 | 1,378 | 1,427 | 164,300 | ▲ | 0.07% |
| 2025-03-25 | 6264 | マルマエ | 158,461 | 1.21% | 1,350 | 1,377 | 1,343 | 1,377 | 92,800 | ▲ | 0.08% |
| 2025-03-28 | 6264 | マルマエ | 173,561 | 1.32% | 1,395 | 1,400 | 1,358 | 1,378 | 80,200 | ▲ | 0.11% |
| 2025-04-07 | 6264 | マルマエ | 166,761 | 1.27% | 895 | 972 | 894 | 899 | 634,700 | ▼ | -0.05% |
| 2025-04-08 | 6264 | マルマエ | 176,561 | 1.35% | 1,037 | 1,049 | 1,029 | 1,049 | 227,100 | ▲ | 0.08% |
| 2025-04-10 | 6264 | マルマエ | 188,461 | 1.44% | 1,140 | 1,140 | 1,081 | 1,101 | 239,900 | ▲ | 0.08% |
| 2025-04-14 | 6264 | マルマエ | 180,661 | 1.38% | 1,101 | 1,139 | 1,098 | 1,106 | 124,400 | ▼ | -0.06% |
| 2025-04-15 | 6264 | マルマエ | 187,461 | 1.43% | 1,103 | 1,106 | 1,088 | 1,090 | 82,000 | ▲ | 0.05% |
| 2025-04-21 | 6264 | マルマエ | 181,161 | 1.38% | 1,047 | 1,072 | 1,042 | 1,048 | 101,100 | ▼ | -0.05% |
| 2025-04-25 | 6264 | マルマエ | 168,161 | 1.28% | 1,154 | 1,209 | 1,150 | 1,200 | 182,300 | ▼ | -0.09% |
| 2025-04-28 | 6264 | マルマエ | 156,061 | 1.19% | 1,206 | 1,214 | 1,183 | 1,184 | 195,800 | ▼ | -0.09% |
| 2025-04-30 | 6264 | マルマエ | 162,761 | 1.24% | 1,188 | 1,198 | 1,162 | 1,169 | 120,700 | ▲ | 0.05% |
| 2025-05-01 | 6264 | マルマエ | 154,861 | 1.18% | 1,196 | 1,217 | 1,180 | 1,197 | 106,000 | ▼ | -0.06% |
| 2025-05-02 | 6264 | マルマエ | 157,761 | 1.20% | 1,202 | 1,222 | 1,170 | 1,171 | 113,600 | ▲ | 0.02% |
| 2025-05-07 | 6264 | マルマエ | 155,561 | 1.19% | 1,177 | 1,183 | 1,156 | 1,164 | 84,100 | ▼ | -0.01% |
| 2025-05-09 | 6264 | マルマエ | 157,961 | 1.21% | 1,191 | 1,223 | 1,185 | 1,213 | 92,400 | ▲ | 0.02% |
| 2025-05-14 | 6264 | マルマエ | 154,761 | 1.18% | 1,270 | 1,304 | 1,256 | 1,299 | 91,400 | ▼ | -0.03% |
| 2025-05-21 | 6264 | マルマエ | 142,348 | 1.09% | 1,206 | 1,221 | 1,196 | 1,210 | 89,100 | ▼ | -0.08% |
| 2025-05-22 | 6264 | マルマエ | 144,348 | 1.10% | 1,180 | 1,208 | 1,179 | 1,190 | 49,100 | ▲ | 0.01% |
| 2025-05-23 | 6264 | マルマエ | 143,548 | 1.09% | 1,210 | 1,221 | 1,201 | 1,211 | 80,100 | ▼ | -0.01% |
| 2025-05-27 | 6264 | マルマエ | 193,348 | 1.48% | 1,370 | 1,377 | 1,329 | 1,339 | 285,700 | ▲ | 0.38% |
| 2025-05-28 | 6264 | マルマエ | 216,248 | 1.65% | 1,376 | 1,387 | 1,326 | 1,331 | 199,200 | ▲ | 0.16% |
| 2025-06-02 | 6264 | マルマエ | 230,823 | 1.76% | 1,402 | 1,404 | 1,345 | 1,345 | 165,100 | ▲ | 0.11% |
| 2025-06-04 | 6264 | マルマエ | 220,923 | 1.69% | 1,345 | 1,352 | 1,332 | 1,332 | 67,500 | ▼ | -0.07% |
| 2024-03-01 | 6266 | タツモ | 83,302 | 0.56% | 3,780 | 4,020 | 3,740 | 3,890 | 799,500 | ▲ | 0.32% |
| 2024-03-05 | 6266 | タツモ | 111,202 | 0.74% | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 | ▲ | 0.17% |
| 2024-03-06 | 6266 | タツモ | 147,902 | 0.99% | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 | ▲ | 0.25% |
| 2024-03-08 | 6266 | タツモ | 160,402 | 1.08% | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 | ▲ | 0.09% |
| 2024-03-11 | 6266 | タツモ | 137,702 | 0.92% | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 | ▼ | -0.16% |
| 2024-03-12 | 6266 | タツモ | 149,502 | 1.00% | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 | ▲ | 0.07% |
| 2024-03-13 | 6266 | タツモ | 167,002 | 1.12% | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 | ▲ | 0.12% |
| 2024-03-15 | 6266 | タツモ | 202,202 | 1.36% | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 | ▲ | 0.24% |
| 2024-03-19 | 6266 | タツモ | 213,902 | 1.44% | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 | ▲ | 0.07% |
| 2024-03-25 | 6266 | タツモ | 168,002 | 1.13% | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 | ▼ | -0.31% |
| 2024-03-27 | 6266 | タツモ | 161,202 | 1.08% | 3,705 | 3,750 | 3,690 | 3,695 | 251,600 | ▼ | -0.04% |
| 2024-03-29 | 6266 | タツモ | 143,002 | 0.96% | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 | ▼ | -0.12% |
| 2024-04-01 | 6266 | タツモ | 153,702 | 1.03% | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 | ▲ | 0.07% |
| 2024-04-02 | 6266 | タツモ | 142,902 | 0.96% | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 | ▼ | -0.07% |
| 2024-04-03 | 6266 | タツモ | 148,702 | 1.00% | 4,055 | 4,200 | 3,945 | 4,005 | 496,700 | ▲ | 0.04% |
| 2024-04-04 | 6266 | タツモ | 127,802 | 0.86% | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 | ▼ | -0.14% |
| 2024-04-05 | 6266 | タツモ | 135,802 | 0.91% | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 | ▲ | 0.05% |
| 2024-04-08 | 6266 | タツモ | 159,302 | 1.07% | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 | ▲ | 0.16% |
| 2024-04-09 | 6266 | タツモ | 169,102 | 1.13% | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 | ▲ | 0.05% |
| 2024-04-12 | 6266 | タツモ | 123,902 | 0.83% | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 | ▼ | -0.29% |
| 2024-04-15 | 6266 | タツモ | 202,802 | 1.36% | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 | ▲ | 0.53% |
| 2024-04-16 | 6266 | タツモ | 234,602 | 1.58% | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 | ▲ | 0.21% |
| 2024-04-17 | 6266 | タツモ | 287,502 | 1.93% | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | ▲ | 0.34% |
| 2024-04-18 | 6266 | タツモ | 343,502 | 2.31% | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 | ▲ | 0.38% |
| 2024-04-19 | 6266 | タツモ | 410,302 | 2.76% | 4,270 | 4,275 | 3,800 | 3,990 | 1,811,600 | ▲ | 0.44% |
| 2024-04-22 | 6266 | タツモ | 457,202 | 3.08% | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | ▲ | 0.32% |
| 2024-04-23 | 6266 | タツモ | 436,602 | 2.94% | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 | ▼ | -0.14% |
| 2024-04-25 | 6266 | タツモ | 450,402 | 3.03% | 3,795 | 3,870 | 3,650 | 3,685 | 541,200 | ▲ | 0.08% |
| 2024-04-26 | 6266 | タツモ | 475,702 | 3.20% | 3,705 | 3,875 | 3,645 | 3,755 | 440,300 | ▲ | 0.17% |
| 2024-05-01 | 6266 | タツモ | 494,002 | 3.32% | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 | ▲ | 0.11% |
| 2024-05-08 | 6266 | タツモ | 433,202 | 2.91% | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 | ▼ | -0.4% |
| 2024-05-09 | 6266 | タツモ | 429,502 | 2.89% | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | ▼ | -0.02% |
| 2024-05-10 | 6266 | タツモ | 407,202 | 2.74% | 4,115 | 4,240 | 4,085 | 4,195 | 550,200 | ▼ | -0.14% |
| 2024-05-13 | 6266 | タツモ | 399,602 | 2.69% | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 | ▼ | -0.05% |
| 2024-05-14 | 6266 | タツモ | 436,302 | 2.93% | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 | ▲ | 0.24% |
| 2024-05-15 | 6266 | タツモ | 450,102 | 3.03% | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 | ▲ | 0.09% |
| 2024-05-16 | 6266 | タツモ | 465,002 | 3.13% | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 | ▲ | 0.1% |
| 2024-05-17 | 6266 | タツモ | 446,502 | 3.00% | 3,705 | 3,715 | 3,570 | 3,595 | 568,600 | ▼ | -0.12% |
| 2024-05-21 | 6266 | タツモ | 407,102 | 2.74% | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 | ▼ | -0.25% |
| 2024-05-22 | 6266 | タツモ | 440,904 | 2.97% | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 | ▲ | 0.23% |
| 2024-05-23 | 6266 | タツモ | 462,806 | 3.11% | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 | ▲ | 0.13% |
| 2024-05-24 | 6266 | タツモ | 483,106 | 3.25% | 3,595 | 3,725 | 3,585 | 3,600 | 315,200 | ▲ | 0.14% |
| 2024-05-27 | 6266 | タツモ | 513,306 | 3.45% | 3,670 | 3,670 | 3,585 | 3,615 | 254,000 | ▲ | 0.2% |
| 2024-05-28 | 6266 | タツモ | 542,014 | 3.65% | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 | ▲ | 0.19% |
| 2024-05-29 | 6266 | タツモ | 599,914 | 4.04% | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 | ▲ | 0.39% |
| 2024-05-30 | 6266 | タツモ | 587,819 | 3.96% | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 | ▼ | -0.08% |
| 2024-05-31 | 6266 | タツモ | 559,139 | 3.76% | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 | ▼ | -0.2% |
| 2024-06-03 | 6266 | タツモ | 580,294 | 3.90% | 3,600 | 3,640 | 3,570 | 3,630 | 236,500 | ▲ | 0.14% |
| 2024-06-05 | 6266 | タツモ | 595,894 | 4.01% | 3,585 | 3,650 | 3,505 | 3,550 | 273,400 | ▲ | 0.1% |
| 2024-06-06 | 6266 | タツモ | 508,994 | 3.42% | 3,630 | 3,775 | 3,615 | 3,765 | 550,900 | ▼ | -0.58% |
| 2024-06-07 | 6266 | タツモ | 522,637 | 3.52% | 3,750 | 3,860 | 3,695 | 3,755 | 526,700 | ▲ | 0.1% |
| 2024-06-13 | 6266 | タツモ | 562,954 | 3.79% | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 | ▲ | 0.27% |
| 2024-06-14 | 6266 | タツモ | 567,451 | 3.82% | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 | ▲ | 0.02% |
| 2024-06-17 | 6266 | タツモ | 595,851 | 4.01% | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 | ▲ | 0.18% |
| 2024-06-18 | 6266 | タツモ | 639,049 | 4.30% | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 | ▲ | 0.29% |
| 2024-06-19 | 6266 | タツモ | 632,949 | 4.26% | 3,520 | 3,555 | 3,455 | 3,455 | 147,600 | ▼ | -0.04% |
| 2024-06-20 | 6266 | タツモ | 620,949 | 4.18% | 3,415 | 3,490 | 3,405 | 3,470 | 133,200 | ▼ | -0.08% |
| 2024-06-24 | 6266 | タツモ | 602,949 | 4.06% | 3,390 | 3,470 | 3,375 | 3,435 | 124,700 | ▼ | -0.12% |
| 2024-06-26 | 6266 | タツモ | 586,849 | 3.95% | 3,560 | 3,630 | 3,545 | 3,620 | 214,000 | ▼ | -0.1% |
| 2024-06-27 | 6266 | タツモ | 571,349 | 3.84% | 3,615 | 3,660 | 3,595 | 3,630 | 135,000 | ▼ | -0.11% |
| 2024-06-28 | 6266 | タツモ | 549,249 | 3.70% | 3,605 | 3,630 | 3,550 | 3,575 | 159,000 | ▼ | -0.13% |
| 2024-07-01 | 6266 | タツモ | 523,549 | 3.52% | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 | ▼ | -0.18% |
| 2024-07-02 | 6266 | タツモ | 499,049 | 3.36% | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 | ▼ | -0.16% |
| 2024-07-03 | 6266 | タツモ | 543,859 | 3.66% | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 | ▲ | 0.3% |
| 2024-07-04 | 6266 | タツモ | 549,759 | 3.70% | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | ▲ | 0.04% |
| 2024-07-09 | 6266 | タツモ | 515,659 | 3.47% | 3,635 | 3,780 | 3,605 | 3,640 | 696,700 | ▼ | -0.23% |
| 2024-07-10 | 6266 | タツモ | 550,859 | 3.71% | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 | ▲ | 0.23% |
| 2024-07-11 | 6266 | タツモ | 568,359 | 3.82% | 3,670 | 3,670 | 3,500 | 3,585 | 206,700 | ▲ | 0.1% |
| 2024-07-16 | 6266 | タツモ | 581,259 | 3.91% | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 | ▲ | 0.09% |
| 2024-07-17 | 6266 | タツモ | 570,659 | 3.84% | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 | ▼ | -0.07% |
| 2024-07-18 | 6266 | タツモ | 631,359 | 4.25% | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 | ▲ | 0.41% |
| 2024-07-19 | 6266 | タツモ | 622,459 | 4.19% | 3,365 | 3,445 | 3,335 | 3,435 | 218,000 | ▼ | -0.05% |
| 2024-07-23 | 6266 | タツモ | 605,459 | 4.07% | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 | ▼ | -0.12% |
| 2024-07-24 | 6266 | タツモ | 592,259 | 3.99% | 3,335 | 3,380 | 3,225 | 3,235 | 269,800 | ▼ | -0.08% |
| 2024-07-26 | 6266 | タツモ | 576,859 | 3.88% | 3,055 | 3,205 | 3,055 | 3,150 | 208,300 | ▼ | -0.11% |
| 2024-07-30 | 6266 | タツモ | 587,095 | 3.95% | 3,235 | 3,270 | 3,115 | 3,235 | 371,200 | ▲ | 0.07% |
| 2024-07-31 | 6266 | タツモ | 673,995 | 4.54% | 3,130 | 3,155 | 2,954 | 3,130 | 703,700 | ▲ | 0.58% |
| 2024-08-01 | 6266 | タツモ | 650,195 | 4.38% | 3,150 | 3,195 | 2,957 | 2,957 | 475,400 | ▼ | -0.16% |
| 2024-08-02 | 6266 | タツモ | 614,395 | 4.13% | 2,820 | 2,855 | 2,701 | 2,725 | 401,800 | ▼ | -0.25% |
| 2024-08-05 | 6266 | タツモ | 592,995 | 3.99% | 2,385 | 2,479 | 2,226 | 2,240 | 589,300 | ▼ | -0.13% |
| 2024-08-06 | 6266 | タツモ | 577,295 | 3.88% | 2,440 | 2,600 | 2,438 | 2,557 | 455,400 | ▼ | -0.11% |
| 2024-08-09 | 6266 | タツモ | 563,895 | 3.79% | 2,846 | 2,895 | 2,692 | 2,780 | 284,600 | ▼ | -0.08% |
| 2024-08-13 | 6266 | タツモ | 502,195 | 3.38% | 3,030 | 3,145 | 2,997 | 3,020 | 659,400 | ▼ | -0.41% |
| 2024-08-14 | 6266 | タツモ | 517,595 | 3.48% | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 | ▲ | 0.1% |
| 2024-08-15 | 6266 | タツモ | 547,895 | 3.69% | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 | ▲ | 0.2% |
| 2024-08-16 | 6266 | タツモ | 551,495 | 3.71% | 3,150 | 3,270 | 3,100 | 3,265 | 466,400 | ▲ | 0.02% |
| 2024-08-19 | 6266 | タツモ | 571,995 | 3.85% | 3,270 | 3,370 | 3,245 | 3,245 | 316,500 | ▲ | 0.14% |
| 2024-08-20 | 6266 | タツモ | 581,195 | 3.91% | 3,310 | 3,435 | 3,300 | 3,400 | 341,100 | ▲ | 0.06% |
| 2024-08-23 | 6266 | タツモ | 606,095 | 4.08% | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 | ▲ | 0.16% |
| 2024-08-26 | 6266 | タツモ | 612,695 | 4.12% | 3,400 | 3,425 | 3,305 | 3,345 | 227,000 | ▲ | 0.04% |
| 2024-08-30 | 6266 | タツモ | 762,095 | 5.13% | 3,400 | 3,545 | 3,395 | 3,540 | 386,700 | ▼ | -0.08% |
| 2024-09-03 | 6266 | タツモ | 783,295 | 5.27% | 3,485 | 3,490 | 3,315 | 3,345 | 358,200 | ▲ | 0.13% |
| 2024-09-05 | 6266 | タツモ | 748,295 | 5.04% | 2,989 | 3,035 | 2,893 | 2,925 | 417,200 | ▼ | -0.22% |
| 2024-09-06 | 6266 | タツモ | 720,595 | 4.85% | 2,940 | 2,941 | 2,851 | 2,875 | 324,600 | ▼ | -0.19% |
| 2024-09-09 | 6266 | タツモ | 702,495 | 4.73% | 2,704 | 2,800 | 2,676 | 2,795 | 294,000 | ▼ | -0.11% |
| 2024-09-10 | 6266 | タツモ | 695,395 | 4.68% | 2,794 | 2,829 | 2,707 | 2,722 | 281,600 | ▼ | -0.05% |
| 2024-09-11 | 6266 | タツモ | 668,195 | 4.50% | 2,737 | 2,760 | 2,603 | 2,648 | 317,200 | ▼ | -0.17% |
| 2024-09-13 | 6266 | タツモ | 634,995 | 4.27% | 2,692 | 2,730 | 2,588 | 2,623 | 341,000 | ▼ | -0.23% |
| 2024-09-17 | 6266 | タツモ | 600,895 | 4.04% | 2,603 | 2,612 | 2,476 | 2,514 | 358,100 | ▼ | -0.22% |
| 2024-09-18 | 6266 | タツモ | 578,395 | 3.89% | 2,557 | 2,569 | 2,500 | 2,539 | 166,000 | ▼ | -0.14% |
| 2024-09-19 | 6266 | タツモ | 594,995 | 4.00% | 2,575 | 2,678 | 2,568 | 2,672 | 324,200 | ▲ | 0.1% |
| 2024-09-24 | 6266 | タツモ | 634,995 | 4.27% | 2,944 | 2,950 | 2,840 | 2,913 | 469,700 | ▲ | 0.26% |
| 2024-09-25 | 6266 | タツモ | 565,095 | 3.80% | 2,905 | 2,993 | 2,868 | 2,945 | 357,400 | ▼ | -0.46% |
| 2024-09-26 | 6266 | タツモ | 339,095 | 2.28% | 3,050 | 3,120 | 3,030 | 3,065 | 354,200 | ▼ | -1.52% |
| 2024-09-27 | 6266 | タツモ | 513,895 | 3.46% | 3,150 | 3,180 | 3,105 | 3,140 | 321,500 | ▲ | 1.18% |
| 2024-10-03 | 6266 | タツモ | 503,495 | 3.39% | 3,130 | 3,240 | 3,090 | 3,210 | 482,700 | ▼ | -0.06% |
| 2024-10-04 | 6266 | タツモ | 517,095 | 3.48% | 3,185 | 3,200 | 3,080 | 3,115 | 322,400 | ▲ | 0.08% |
| 2024-10-07 | 6266 | タツモ | 527,595 | 3.55% | 3,205 | 3,250 | 3,090 | 3,250 | 337,800 | ▲ | 0.06% |
| 2024-10-08 | 6266 | タツモ | 548,195 | 3.69% | 3,225 | 3,275 | 3,145 | 3,205 | 307,700 | ▲ | 0.14% |
| 2024-10-09 | 6266 | タツモ | 549,395 | 3.70% | 3,260 | 3,280 | 3,140 | 3,140 | 175,400 | ▲ | 0.01% |
| 2024-10-11 | 6266 | タツモ | 545,495 | 3.67% | 3,170 | 3,195 | 3,115 | 3,120 | 162,000 | ▼ | -0.03% |
| 2024-10-15 | 6266 | タツモ | 522,895 | 3.52% | 3,190 | 3,335 | 3,190 | 3,300 | 345,200 | ▼ | -0.14% |
| 2024-10-16 | 6266 | タツモ | 548,895 | 3.69% | 3,195 | 3,270 | 3,140 | 3,240 | 267,600 | ▲ | 0.16% |
| 2024-10-17 | 6266 | タツモ | 560,395 | 3.77% | 3,215 | 3,225 | 3,125 | 3,180 | 260,500 | ▲ | 0.08% |
| 2024-10-18 | 6266 | タツモ | 580,695 | 3.91% | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 | ▲ | 0.14% |
| 2024-10-21 | 6266 | タツモ | 479,495 | 3.23% | 3,355 | 3,605 | 3,355 | 3,575 | 616,200 | ▼ | -0.68% |
| 2024-10-22 | 6266 | タツモ | 449,995 | 3.03% | 3,580 | 3,590 | 3,480 | 3,550 | 346,200 | ▼ | -0.2% |
| 2024-10-24 | 6266 | タツモ | 444,095 | 2.99% | 3,390 | 3,525 | 3,390 | 3,495 | 203,500 | ▼ | -0.03% |
| 2024-10-25 | 6266 | タツモ | 423,995 | 2.85% | 3,460 | 3,490 | 3,410 | 3,465 | 146,700 | ▼ | -0.14% |
| 2024-10-28 | 6266 | タツモ | 406,595 | 2.73% | 3,465 | 3,635 | 3,450 | 3,635 | 281,800 | ▼ | -0.12% |
| 2024-10-29 | 6266 | タツモ | 400,695 | 2.69% | 3,625 | 3,630 | 3,555 | 3,560 | 182,100 | ▼ | -0.04% |
| 2024-10-30 | 6266 | タツモ | 369,295 | 2.48% | 3,630 | 3,750 | 3,590 | 3,710 | 431,200 | ▼ | -0.2% |
| 2024-11-01 | 6266 | タツモ | 376,595 | 2.53% | 3,625 | 3,635 | 3,535 | 3,560 | 260,500 | ▲ | 0.04% |
| 2024-11-06 | 6266 | タツモ | 338,995 | 2.28% | 3,575 | 3,650 | 3,550 | 3,565 | 221,300 | ▼ | -0.25% |
| 2024-11-07 | 6266 | タツモ | 297,795 | 2.00% | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 | ▼ | -0.27% |
| 2024-11-08 | 6266 | タツモ | 267,495 | 1.80% | 3,595 | 3,640 | 3,575 | 3,590 | 255,200 | ▼ | -0.19% |
| 2024-11-11 | 6266 | タツモ | 230,395 | 1.55% | 3,660 | 3,720 | 3,510 | 3,530 | 435,200 | ▼ | -0.25% |
| 2024-11-12 | 6266 | タツモ | 208,195 | 1.40% | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 | ▼ | -0.15% |
| 2024-11-13 | 6266 | タツモ | 179,395 | 1.20% | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 | ▼ | -0.19% |
| 2024-11-14 | 6266 | タツモ | 167,295 | 1.12% | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 | ▼ | -0.07% |
| 2024-11-15 | 6266 | タツモ | 152,295 | 1.02% | 3,070 | 3,120 | 2,988 | 2,995 | 355,800 | ▼ | -0.1% |
| 2024-11-18 | 6266 | タツモ | 137,995 | 0.92% | 2,945 | 3,035 | 2,910 | 2,910 | 310,800 | ▼ | -0.09% |
| 2024-11-19 | 6266 | タツモ | 123,895 | 0.83% | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 | ▼ | -0.09% |
| 2024-11-20 | 6266 | タツモ | 98,895 | 0.66% | 2,880 | 2,903 | 2,790 | 2,797 | 389,400 | ▼ | -0.16% |
| 2024-11-21 | 6266 | タツモ | 84,995 | 0.57% | 2,808 | 2,879 | 2,772 | 2,812 | 294,500 | ▼ | -0.09% |
| 2024-11-27 | 6266 | タツモ | 71,795 | 0.48% | 2,680 | 2,705 | 2,657 | 2,692 | 237,900 | ▼ | -0.08% |
| 2024-12-30 | 6266 | タツモ | 82,995 | 0.55% | 2,168 | 2,170 | 2,135 | 2,142 | 223,100 | ▲ | 0.2% |
| 2025-01-06 | 6266 | タツモ | 115,395 | 0.77% | 2,170 | 2,225 | 2,152 | 2,222 | 283,300 | ▲ | 0.21% |
| 2025-01-07 | 6266 | タツモ | 164,295 | 1.10% | 2,318 | 2,331 | 2,223 | 2,232 | 472,100 | ▲ | 0.33% |
| 2025-01-09 | 6266 | タツモ | 187,895 | 1.26% | 2,256 | 2,256 | 2,175 | 2,199 | 277,000 | ▲ | 0.15% |
| 2025-01-15 | 6266 | タツモ | 200,495 | 1.35% | 2,039 | 2,092 | 2,031 | 2,033 | 242,200 | ▲ | 0.09% |
| 2025-01-16 | 6266 | タツモ | 210,895 | 1.42% | 2,063 | 2,119 | 2,056 | 2,103 | 208,200 | ▲ | 0.06% |
| 2025-01-20 | 6266 | タツモ | 207,195 | 1.39% | 2,101 | 2,186 | 2,096 | 2,177 | 217,600 | ▼ | -0.03% |
| 2025-01-27 | 6266 | タツモ | 209,895 | 1.41% | 2,126 | 2,134 | 2,088 | 2,088 | 264,500 | ▲ | 0.02% |
| 2025-01-28 | 6266 | タツモ | 198,895 | 1.34% | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 | ▼ | -0.06% |
| 2025-01-30 | 6266 | タツモ | 208,395 | 1.40% | 2,052 | 2,077 | 2,045 | 2,067 | 131,800 | ▲ | 0.05% |
| 2025-02-03 | 6266 | タツモ | 230,995 | 1.55% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▲ | 0.15% |
| 2025-02-03 | 6266 | タツモ | 230,995 | 1.55% | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | ▲ | 0.15% |
| 2025-02-04 | 6266 | タツモ | 222,395 | 1.49% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▼ | -0.06% |
| 2025-02-04 | 6266 | タツモ | 222,395 | 1.49% | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | ▼ | -0.06% |
| 2025-02-06 | 6266 | タツモ | 225,995 | 1.52% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.03% |
| 2025-02-06 | 6266 | タツモ | 225,995 | 1.52% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▲ | 0.03% |
| 2025-02-10 | 6266 | タツモ | 238,195 | 1.60% | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 | ▲ | 0.08% |
| 2025-02-10 | 6266 | タツモ | 238,195 | 1.60% | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 | ▲ | 0.08% |
| 2025-02-13 | 6266 | タツモ | 264,795 | 1.78% | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 | ▲ | 0.17% |
| 2025-02-13 | 6266 | タツモ | 264,795 | 1.78% | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 | ▲ | 0.17% |
| 2025-02-14 | 6266 | タツモ | 267,895 | 1.80% | 2,115 | 2,141 | 2,085 | 2,094 | 268,900 | ▲ | 0.02% |
| 2025-02-17 | 6266 | タツモ | 139,395 | 0.93% | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 | ▼ | -0.87% |
| 2025-02-18 | 6266 | タツモ | 183,695 | 1.23% | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 | ▲ | 0.29% |
| 2025-02-19 | 6266 | タツモ | 162,195 | 1.09% | 2,310 | 2,351 | 2,273 | 2,334 | 212,800 | ▼ | -0.13% |
| 2025-02-20 | 6266 | タツモ | 144,795 | 0.97% | 2,369 | 2,385 | 2,287 | 2,290 | 252,500 | ▼ | -0.12% |
| 2025-02-21 | 6266 | タツモ | 118,695 | 0.79% | 2,240 | 2,300 | 2,228 | 2,248 | 193,300 | ▼ | -0.17% |
| 2025-02-25 | 6266 | タツモ | 96,395 | 0.64% | 2,200 | 2,308 | 2,200 | 2,260 | 310,500 | ▼ | -0.15% |
| 2025-02-26 | 6266 | タツモ | 127,695 | 0.86% | 2,338 | 2,366 | 2,247 | 2,292 | 383,800 | ▲ | 0.21% |
| 2025-02-27 | 6266 | タツモ | 141,995 | 0.95% | 2,307 | 2,525 | 2,305 | 2,508 | 704,400 | ▲ | 0.08% |
| 2025-03-03 | 6266 | タツモ | 116,095 | 0.78% | 2,370 | 2,396 | 2,236 | 2,242 | 473,100 | ▼ | -0.16% |
| 2025-03-06 | 6266 | タツモ | 95,195 | 0.64% | 2,162 | 2,185 | 2,111 | 2,115 | 225,700 | ▼ | -0.14% |
| 2025-03-07 | 6266 | タツモ | 80,895 | 0.54% | 2,165 | 2,207 | 2,095 | 2,108 | 296,200 | ▼ | -0.09% |
| 2025-03-10 | 6266 | タツモ | 129,295 | 0.87% | 2,102 | 2,146 | 2,078 | 2,119 | 121,900 | ▲ | 0.32% |
| 2025-03-12 | 6266 | タツモ | 110,295 | 0.74% | 2,068 | 2,104 | 2,058 | 2,096 | 326,200 | ▼ | -0.13% |
| 2025-03-14 | 6266 | タツモ | 102,295 | 0.68% | 2,163 | 2,217 | 2,163 | 2,202 | 163,200 | ▼ | -0.05% |
| 2025-03-17 | 6266 | タツモ | 88,995 | 0.59% | 2,220 | 2,237 | 2,158 | 2,159 | 150,300 | ▼ | -0.09% |
| 2025-03-18 | 6266 | タツモ | 69,795 | 0.47% | 2,173 | 2,176 | 2,144 | 2,170 | 146,400 | ▼ | -0.12% |
| 2025-03-21 | 6266 | タツモ | 77,995 | 0.52% | 2,063 | 2,120 | 2,040 | 2,105 | 147,100 | ▲ | 0.05% |
| 2025-03-27 | 6266 | タツモ | 73,195 | 0.49% | 2,047 | 2,050 | 2,005 | 2,015 | 184,200 | ▼ | -0.03% |
| 2025-03-28 | 6266 | タツモ | 80,295 | 0.54% | 2,003 | 2,021 | 1,970 | 1,970 | 171,900 | ▲ | 0.05% |
| 2025-03-31 | 6266 | タツモ | 94,395 | 0.63% | 1,893 | 1,907 | 1,838 | 1,843 | 289,700 | ▲ | 0.08% |
| 2025-04-01 | 6266 | タツモ | 109,395 | 0.73% | 1,849 | 1,855 | 1,815 | 1,818 | 186,500 | ▲ | 0.09% |
| 2025-04-02 | 6266 | タツモ | 123,195 | 0.83% | 1,820 | 1,837 | 1,811 | 1,818 | 158,500 | ▲ | 0.09% |
| 2025-04-04 | 6266 | タツモ | 110,995 | 0.74% | 1,620 | 1,646 | 1,518 | 1,557 | 381,800 | ▼ | -0.08% |
| 2025-04-07 | 6266 | タツモ | 87,595 | 0.59% | 1,357 | 1,386 | 1,302 | 1,352 | 562,800 | ▼ | -0.15% |
| 2025-04-09 | 6266 | タツモ | 74,095 | 0.49% | 1,441 | 1,457 | 1,395 | 1,441 | 264,900 | ▼ | -0.09% |
| 2025-04-11 | 6266 | タツモ | 82,795 | 0.55% | 1,556 | 1,662 | 1,519 | 1,653 | 254,800 | ▲ | 0.06% |
| 2025-04-16 | 6266 | タツモ | 90,095 | 0.60% | 1,640 | 1,661 | 1,582 | 1,588 | 166,400 | ▲ | 0.04% |
| 2025-05-07 | 6266 | タツモ | 104,995 | 0.70% | 1,718 | 1,743 | 1,712 | 1,715 | 124,600 | ▲ | 0.09% |
| 2025-05-09 | 6266 | タツモ | 119,695 | 0.80% | 1,764 | 1,785 | 1,742 | 1,767 | 99,500 | ▲ | 0.1% |
| 2025-05-12 | 6266 | タツモ | 90,195 | 0.60% | 1,780 | 1,878 | 1,776 | 1,878 | 188,400 | ▼ | -0.2% |
| 2025-05-13 | 6266 | タツモ | 105,095 | 0.70% | 1,921 | 1,946 | 1,880 | 1,935 | 284,200 | ▲ | 0.09% |
| 2025-05-14 | 6266 | タツモ | 127,295 | 0.85% | 1,947 | 1,980 | 1,890 | 1,952 | 326,000 | ▲ | 0.15% |
| 2025-05-15 | 6266 | タツモ | 43,095 | 0.29% | 2,032 | 2,078 | 1,899 | 1,930 | 381,100 | ▼ | -0.56% |
| 2024-07-26 | 6268 | ナブテスコ | 695,471 | 0.57% | 2,740 | 2,792 | 2,740 | 2,778 | 555,100 | ▲ | 0.16% |
| 2024-07-29 | 6268 | ナブテスコ | 734,671 | 0.60% | 2,819 | 2,868 | 2,817 | 2,850 | 549,200 | ▲ | 0.03% |
| 2024-07-31 | 6268 | ナブテスコ | 871,971 | 0.72% | 2,900 | 2,978 | 2,900 | 2,976 | 1,310,700 | ▲ | 0.12% |
| 2024-08-01 | 6268 | ナブテスコ | 729,471 | 0.60% | 2,678 | 2,681 | 2,540 | 2,609 | 2,180,300 | ▼ | -0.12% |
| 2024-08-02 | 6268 | ナブテスコ | 673,752 | 0.55% | 2,581 | 2,581 | 2,428 | 2,433 | 1,255,300 | ▼ | -0.04% |
| 2024-08-05 | 6268 | ナブテスコ | 56,352 | 0.04% | 2,334 | 2,353 | 2,121 | 2,146 | 1,098,900 | ▼ | -0.51% |
| 2024-09-19 | 6268 | ナブテスコ | 683,574 | 0.56% | 2,365 | 2,394 | 2,364 | 2,371 | 528,700 | ▲ | 0.56% |
| 2024-09-25 | 6268 | ナブテスコ | 597,474 | 0.49% | 2,354 | 2,507 | 2,354 | 2,495 | 1,017,500 | ▼ | -0.07% |
| 2024-09-26 | 6268 | ナブテスコ | 672,174 | 0.55% | 2,520 | 2,573 | 2,483 | 2,566 | 826,600 | ▲ | 0.06% |
| 2024-09-30 | 6268 | ナブテスコ | 575,874 | 0.47% | 2,465 | 2,504 | 2,447 | 2,469 | 726,100 | ▼ | -0.08% |
| 2024-10-07 | 6268 | ナブテスコ | 611,774 | 0.50% | 2,591 | 2,593 | 2,549 | 2,561 | 441,300 | ▲ | 0.03% |
| 2024-10-10 | 6268 | ナブテスコ | 121,274 | 0.10% | 2,534 | 2,557 | 2,505 | 2,548 | 443,300 | ▼ | -0.4% |
| 2024-03-29 | 6276 | シリウスＶ | 32,900 | 0.57% | 776 | 802 | 752 | 762 | 192,000 | ▲ | 0.11% |
| 2024-04-01 | 6276 | シリウスＶ | 28,200 | 0.49% | 762 | 784 | 724 | 747 | 77,500 | ▼ | -0.07% |
| 2024-04-10 | 6276 | シリウスＶ | 30,300 | 0.52% | 725 | 786 | 725 | 786 | 217,800 | ▲ | 0.14% |
| 2024-04-11 | 6276 | シリウスＶ | 42,800 | 0.74% | 786 | 819 | 760 | 817 | 185,700 | ▲ | 0.21% |
| 2024-04-12 | 6276 | シリウスＶ | 51,200 | 0.89% | 825 | 826 | 772 | 779 | 134,800 | ▲ | 0.15% |
| 2024-04-19 | 6276 | シリウスＶ | 40,600 | 0.70% | 824 | 835 | 740 | 767 | 194,400 | ▼ | -0.19% |
| 2024-04-23 | 6276 | シリウスＶ | 38,700 | 0.67% | 770 | 780 | 736 | 747 | 72,400 | ▼ | -0.02% |
| 2024-04-25 | 6276 | シリウスＶ | 27,600 | 0.48% | 710 | 719 | 692 | 698 | 90,500 | ▼ | -0.19% |
| 2024-06-20 | 6278 | ユニオンツル | 102,123 | 0.51% | 6,090 | 6,150 | 5,990 | 6,070 | 63,700 | ▲ | 0.1% |
| 2024-06-24 | 6278 | ユニオンツル | 97,923 | 0.49% | 5,860 | 5,950 | 5,810 | 5,910 | 99,800 | ▼ | -0.02% |
| 2024-06-25 | 6278 | ユニオンツル | 99,723 | 0.50% | 5,910 | 6,020 | 5,860 | 6,000 | 90,300 | ▲ | 0.01% |
| 2024-07-05 | 6278 | ユニオンツル | 98,623 | 0.49% | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 | ▼ | -0.01% |
| 2024-07-05 | 6278 | ユニオンツル | 98,623 | 0.49% | 5,820 | 5,980 | 5,820 | 5,910 | 111,600 | ▼ | -0.01% |
| 2024-09-27 | 6278 | ユニオンツル | 100,234 | 0.50% | 6,270 | 6,480 | 6,270 | 6,400 | 122,200 | ▲ | 0.04% |
| 2024-09-30 | 6278 | ユニオンツル | 97,994 | 0.49% | 6,140 | 6,270 | 6,110 | 6,150 | 62,700 | ▼ | -0.01% |
| 2024-10-04 | 6278 | ユニオンツル | 102,872 | 0.52% | 6,220 | 6,300 | 6,210 | 6,230 | 53,300 | ▲ | 0.03% |
| 2024-10-10 | 6278 | ユニオンツル | 125,373 | 0.63% | 6,700 | 6,730 | 6,640 | 6,640 | 62,300 | ▲ | 0.1% |
| 2024-10-15 | 6278 | ユニオンツル | 142,173 | 0.71% | 6,950 | 6,970 | 6,690 | 6,810 | 90,800 | ▲ | 0.07% |
| 2024-10-22 | 6278 | ユニオンツル | 162,008 | 0.81% | 6,860 | 6,910 | 6,740 | 6,770 | 51,700 | ▲ | 0.1% |
| 2024-10-31 | 6278 | ユニオンツル | 182,508 | 0.92% | 7,070 | 7,230 | 7,060 | 7,230 | 68,300 | ▲ | 0.1% |
| 2024-11-11 | 6278 | ユニオンツル | 167,203 | 0.84% | 7,190 | 7,210 | 5,820 | 5,820 | 185,300 | ▼ | -0.08% |
| 2024-11-12 | 6278 | ユニオンツル | 139,503 | 0.70% | 5,680 | 5,880 | 5,480 | 5,530 | 480,900 | ▼ | -0.14% |
| 2024-11-14 | 6278 | ユニオンツル | 163,003 | 0.82% | 5,780 | 5,970 | 5,760 | 5,870 | 129,600 | ▲ | 0.12% |
| 2024-11-18 | 6278 | ユニオンツル | 179,403 | 0.90% | 6,140 | 6,270 | 5,870 | 5,930 | 87,200 | ▲ | 0.08% |
| 2024-11-20 | 6278 | ユニオンツル | 174,703 | 0.88% | 5,940 | 5,980 | 5,830 | 5,880 | 63,700 | ▼ | -0.02% |
| 2024-11-22 | 6278 | ユニオンツル | 137,803 | 0.69% | 5,580 | 5,610 | 5,240 | 5,240 | 370,000 | ▼ | -0.19% |
| 2024-11-28 | 6278 | ユニオンツル | 106,837 | 0.54% | 5,220 | 5,320 | 5,210 | 5,270 | 87,200 | ▼ | -0.14% |
| 2024-11-29 | 6278 | ユニオンツル | 98,749 | 0.49% | 5,250 | 5,330 | 5,160 | 5,310 | 106,200 | ▼ | -0.05% |
| 2024-06-21 | 6279 | 瑞光 | 147,252 | 0.51% | 1,093 | 1,100 | 1,080 | 1,094 | 99,200 | ▲ | 0.1% |
| 2024-06-25 | 6279 | 瑞光 | 178,852 | 0.62% | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 | ▲ | 0.1% |
| 2024-07-01 | 6279 | 瑞光 | 207,752 | 0.72% | 1,128 | 1,157 | 1,079 | 1,097 | 70,900 | ▲ | 0.09% |
| 2024-08-06 | 6279 | 瑞光 | 199,952 | 0.69% | 959 | 1,025 | 959 | 1,016 | 47,400 | ▼ | -0.03% |
| 2024-10-01 | 6279 | 瑞光 | 172,456 | 0.59% | 1,263 | 1,280 | 1,234 | 1,270 | 20,500 | ▼ | -0.09% |
| 2024-10-04 | 6279 | 瑞光 | 178,756 | 0.62% | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 | ▲ | 0.03% |
| 2024-10-22 | 6279 | 瑞光 | 171,556 | 0.59% | 1,389 | 1,418 | 1,362 | 1,376 | 48,700 | ▼ | -0.03% |
| 2024-12-04 | 6279 | 瑞光 | 143,174 | 0.49% | 1,245 | 1,252 | 1,204 | 1,207 | 31,100 | ▼ | -0.09% |
| 2024-12-19 | 6279 | 瑞光 | 145,374 | 0.50% | 1,183 | 1,192 | 1,175 | 1,184 | 19,700 | ▲ | 0.01% |
| 2024-12-20 | 6279 | 瑞光 | 141,674 | 0.49% | 1,185 | 1,192 | 1,151 | 1,155 | 44,900 | ▼ | -0.01% |
| 2025-01-06 | 6279 | 瑞光 | 145,774 | 0.50% | 1,300 | 1,300 | 1,224 | 1,224 | 55,800 | ▲ | 0.01% |
| 2025-01-07 | 6279 | 瑞光 | 140,074 | 0.48% | 1,250 | 1,279 | 1,241 | 1,274 | 52,000 | ▼ | -0.02% |
| 2025-02-25 | 6279 | 瑞光 | 166,974 | 0.57% | 1,120 | 1,173 | 1,101 | 1,101 | 64,600 | ▲ | 0.14% |
| 2025-02-26 | 6279 | 瑞光 | 173,074 | 0.60% | 1,111 | 1,154 | 1,108 | 1,140 | 56,400 | ▲ | 0.03% |
| 2025-03-06 | 6279 | 瑞光 | 170,174 | 0.59% | 1,196 | 1,199 | 1,181 | 1,185 | 23,400 | ▼ | -0.01% |
| 2025-03-17 | 6279 | 瑞光 | 136,874 | 0.47% | 1,152 | 1,190 | 1,152 | 1,188 | 30,900 | ▼ | -0.12% |
| 2025-03-19 | 6279 | 瑞光 | 159,474 | 0.55% | 1,171 | 1,179 | 1,165 | 1,167 | 18,300 | ▲ | 0.08% |
| 2025-04-02 | 6279 | 瑞光 | 143,574 | 0.49% | 1,150 | 1,153 | 1,135 | 1,138 | 27,700 | ▼ | -0.06% |
| 2025-04-04 | 6279 | 瑞光 | 144,441 | 0.50% | 1,094 | 1,098 | 1,034 | 1,051 | 66,800 | ▲ | 0.01% |
| 2025-04-10 | 6279 | 瑞光 | 142,341 | 0.49% | 1,058 | 1,090 | 1,058 | 1,074 | 38,100 | ▼ | -0.01% |
| 2025-04-23 | 6279 | 瑞光 | 144,641 | 0.50% | 1,099 | 1,115 | 1,081 | 1,093 | 47,700 | ▲ | 0.03% |
| 2025-04-28 | 6279 | 瑞光 | 188,141 | 0.65% | 1,120 | 1,160 | 1,115 | 1,119 | 434,400 | ▲ | 0.15% |
| 2025-05-02 | 6279 | 瑞光 | 206,711 | 0.71% | 1,061 | 1,071 | 1,032 | 1,040 | 68,300 | ▲ | 0.05% |
| 2025-05-20 | 6279 | 瑞光 | 235,111 | 0.81% | 1,003 | 1,003 | 974 | 974 | 80,100 | ▲ | 0.1% |
| 2025-06-03 | 6279 | 瑞光 | 223,311 | 0.77% | 962 | 969 | 946 | 946 | 39,800 | ▼ | -0.04% |
| 2024-03-19 | 6289 | 技研製 | 172,160 | 0.61% | 2,040 | 2,050 | 2,023 | 2,033 | 27,500 | ▲ | 0.02% |
| 2024-04-08 | 6289 | 技研製 | 203,512 | 0.72% | 2,102 | 2,115 | 2,075 | 2,101 | 66,800 | ▲ | 0.1% |
| 2024-04-16 | 6289 | 技研製 | 197,211 | 0.69% | 2,015 | 2,029 | 1,981 | 1,989 | 95,400 | ▼ | -0.03% |
| 2024-04-17 | 6289 | 技研製 | 197,711 | 0.70% | 2,010 | 2,010 | 1,950 | 1,954 | 82,500 | ▲ | 0.01% |
| 2024-05-16 | 6289 | 技研製 | 226,811 | 0.80% | 1,855 | 1,882 | 1,842 | 1,874 | 141,600 | ▲ | 0.1% |
| 2024-05-29 | 6289 | 技研製 | 220,710 | 0.78% | 1,812 | 1,847 | 1,807 | 1,838 | 76,900 | ▼ | -0.02% |
| 2024-05-31 | 6289 | 技研製 | 166,759 | 0.59% | 1,874 | 1,903 | 1,859 | 1,884 | 670,200 | ▼ | -0.19% |
| 2024-06-03 | 6289 | 技研製 | 170,559 | 0.60% | 1,905 | 1,905 | 1,850 | 1,856 | 53,500 | ▲ | 0.01% |
| 2024-06-06 | 6289 | 技研製 | 168,165 | 0.59% | 1,852 | 1,876 | 1,846 | 1,862 | 38,900 | ▼ | -0.01% |
| 2024-06-12 | 6289 | 技研製 | 169,913 | 0.60% | 1,881 | 1,906 | 1,881 | 1,894 | 42,000 | ▲ | 0.01% |
| 2024-06-13 | 6289 | 技研製 | 166,650 | 0.59% | 1,885 | 1,903 | 1,871 | 1,882 | 42,100 | ▼ | -0.01% |
| 2024-07-18 | 6289 | 技研製 | 139,861 | 0.49% | 1,907 | 1,912 | 1,885 | 1,885 | 71,700 | ▼ | -0.09% |
| 2024-07-22 | 6289 | 技研製 | 141,161 | 0.50% | 1,839 | 1,851 | 1,818 | 1,840 | 71,100 | ▲ | 0.01% |
| 2024-07-23 | 6289 | 技研製 | 140,561 | 0.49% | 1,850 | 1,873 | 1,841 | 1,841 | 61,400 | ▼ | -0.01% |
| 2024-07-24 | 6289 | 技研製 | 143,961 | 0.51% | 1,832 | 1,857 | 1,811 | 1,811 | 109,900 | ▲ | 0.02% |
| 2024-07-26 | 6289 | 技研製 | 140,116 | 0.49% | 1,780 | 1,819 | 1,780 | 1,784 | 69,400 | ▼ | -0.02% |
| 2024-08-05 | 6289 | 技研製 | 145,615 | 0.51% | 1,567 | 1,572 | 1,401 | 1,409 | 206,700 | ▲ | 0.02% |
| 2024-08-13 | 6289 | 技研製 | 169,915 | 0.60% | 1,651 | 1,661 | 1,603 | 1,629 | 115,000 | ▲ | 0.08% |
| 2024-09-25 | 6289 | 技研製 | 167,815 | 0.59% | 1,750 | 1,770 | 1,738 | 1,767 | 40,600 | ▼ | -0.01% |
| 2024-10-01 | 6289 | 技研製 | 173,215 | 0.61% | 1,817 | 1,874 | 1,802 | 1,859 | 135,700 | ▲ | 0.02% |
| 2024-10-09 | 6289 | 技研製 | 202,415 | 0.71% | 1,915 | 1,946 | 1,915 | 1,936 | 88,200 | ▲ | 0.09% |
| 2024-10-16 | 6289 | 技研製 | 196,415 | 0.69% | 1,820 | 1,867 | 1,818 | 1,853 | 151,000 | ▼ | -0.02% |
| 2024-10-22 | 6289 | 技研製 | 168,115 | 0.59% | 1,877 | 1,877 | 1,768 | 1,785 | 81,700 | ▼ | -0.09% |
| 2024-11-12 | 6289 | 技研製 | 171,515 | 0.60% | 1,742 | 1,747 | 1,718 | 1,722 | 36,500 | ▲ | 0.01% |
| 2024-11-21 | 6289 | 技研製 | 200,315 | 0.71% | 1,763 | 1,783 | 1,761 | 1,783 | 46,500 | ▲ | 0.1% |
| 2025-01-14 | 6289 | 技研製 | 234,315 | 0.83% | 1,567 | 1,593 | 1,481 | 1,489 | 316,400 | ▲ | 0.12% |
| 2025-01-15 | 6289 | 技研製 | 265,715 | 0.94% | 1,489 | 1,490 | 1,461 | 1,462 | 155,800 | ▲ | 0.1% |
| 2025-01-16 | 6289 | 技研製 | 282,715 | 1.00% | 1,465 | 1,488 | 1,460 | 1,460 | 83,600 | ▲ | 0.06% |
| 2025-02-17 | 6289 | 技研製 | 310,315 | 1.10% | 1,458 | 1,466 | 1,439 | 1,441 | 81,100 | ▲ | 0.1% |
| 2025-02-18 | 6289 | 技研製 | 306,715 | 1.08% | 1,449 | 1,449 | 1,430 | 1,446 | 46,800 | ▼ | -0.02% |
| 2025-02-20 | 6289 | 技研製 | 322,315 | 1.14% | 1,450 | 1,450 | 1,423 | 1,424 | 92,500 | ▲ | 0.05% |
| 2025-03-07 | 6289 | 技研製 | 301,115 | 1.06% | 1,477 | 1,497 | 1,460 | 1,490 | 59,400 | ▼ | -0.07% |
| 2025-03-14 | 6289 | 技研製 | 276,915 | 0.98% | 1,473 | 1,489 | 1,470 | 1,470 | 35,900 | ▼ | -0.08% |
| 2025-04-10 | 6289 | 技研製 | 282,515 | 1.00% | 1,302 | 1,317 | 1,278 | 1,299 | 61,400 | ▲ | 0.02% |
| 2025-04-11 | 6289 | 技研製 | 268,615 | 0.95% | 1,359 | 1,445 | 1,337 | 1,442 | 297,000 | ▼ | -0.05% |
| 2025-04-14 | 6289 | 技研製 | 253,215 | 0.89% | 1,430 | 1,485 | 1,412 | 1,460 | 133,100 | ▼ | -0.05% |
| 2025-04-24 | 6289 | 技研製 | 224,615 | 0.79% | 1,457 | 1,465 | 1,429 | 1,437 | 56,200 | ▼ | -0.09% |
| 2024-05-22 | 6291 | エアーテック | 56,499 | 0.53% | 1,176 | 1,177 | 1,163 | 1,164 | 31,000 | ▲ | 0.13% |
| 2024-05-27 | 6291 | エアーテック | 65,099 | 0.61% | 1,165 | 1,174 | 1,165 | 1,171 | 20,100 | ▲ | 0.07% |
| 2024-05-29 | 6291 | エアーテック | 74,599 | 0.70% | 1,176 | 1,176 | 1,157 | 1,157 | 27,500 | ▲ | 0.08% |
| 2024-07-04 | 6291 | エアーテック | 72,399 | 0.68% | 1,232 | 1,240 | 1,230 | 1,240 | 29,500 | ▼ | -0.01% |
| 2024-07-08 | 6291 | エアーテック | 62,499 | 0.59% | 1,240 | 1,248 | 1,234 | 1,245 | 40,700 | ▼ | -0.09% |
| 2024-07-10 | 6291 | エアーテック | 52,299 | 0.49% | 1,247 | 1,247 | 1,232 | 1,240 | 27,300 | ▼ | -0.09% |
| 2024-11-27 | 6291 | エアーテック | 54,139 | 0.51% | 1,260 | 1,260 | 1,231 | 1,248 | 27,900 | ▲ | 0.1% |
| 2024-11-29 | 6291 | エアーテック | 64,539 | 0.61% | 1,252 | 1,255 | 1,229 | 1,230 | 32,100 | ▲ | 0.09% |
| 2024-12-03 | 6291 | エアーテック | 74,239 | 0.70% | 1,243 | 1,258 | 1,230 | 1,243 | 59,200 | ▲ | 0.08% |
| 2024-12-05 | 6291 | エアーテック | 87,439 | 0.82% | 1,236 | 1,241 | 1,230 | 1,234 | 34,300 | ▲ | 0.12% |
| 2024-12-09 | 6291 | エアーテック | 98,639 | 0.93% | 1,228 | 1,231 | 1,218 | 1,220 | 48,300 | ▲ | 0.11% |
| 2024-12-11 | 6291 | エアーテック | 108,239 | 1.02% | 1,213 | 1,216 | 1,203 | 1,211 | 27,100 | ▲ | 0.08% |
| 2024-12-13 | 6291 | エアーテック | 116,739 | 1.10% | 1,206 | 1,213 | 1,203 | 1,204 | 46,100 | ▲ | 0.08% |
| 2024-12-18 | 6291 | エアーテック | 129,539 | 1.22% | 1,191 | 1,197 | 1,178 | 1,180 | 60,600 | ▲ | 0.11% |
| 2024-12-20 | 6291 | エアーテック | 144,039 | 1.36% | 1,179 | 1,184 | 1,171 | 1,171 | 54,900 | ▲ | 0.14% |
| 2024-12-23 | 6291 | エアーテック | 153,639 | 1.45% | 1,170 | 1,183 | 1,170 | 1,178 | 82,700 | ▲ | 0.08% |
| 2024-12-24 | 6291 | エアーテック | 166,739 | 1.58% | 1,177 | 1,180 | 1,167 | 1,172 | 114,500 | ▲ | 0.13% |
| 2024-12-25 | 6291 | エアーテック | 173,239 | 1.64% | 1,172 | 1,183 | 1,172 | 1,182 | 72,600 | ▲ | 0.05% |
| 2024-12-26 | 6291 | エアーテック | 179,939 | 1.70% | 1,182 | 1,184 | 1,177 | 1,178 | 107,000 | ▲ | 0.06% |
| 2025-01-30 | 6291 | エアーテック | 177,639 | 1.68% | 1,093 | 1,100 | 1,082 | 1,087 | 55,400 | ▼ | -0.02% |
| 2025-02-03 | 6291 | エアーテック | 180,839 | 1.71% | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 | ▲ | 0.03% |
| 2025-02-03 | 6291 | エアーテック | 180,839 | 1.71% | 1,080 | 1,080 | 1,062 | 1,062 | 40,400 | ▲ | 0.03% |
| 2025-02-06 | 6291 | エアーテック | 178,839 | 1.69% | 1,069 | 1,086 | 1,069 | 1,085 | 20,200 | ▼ | -0.02% |
| 2025-02-06 | 6291 | エアーテック | 178,839 | 1.69% | 1,069 | 1,086 | 1,069 | 1,085 | 20,200 | ▼ | -0.02% |
| 2025-02-10 | 6291 | エアーテック | 181,739 | 1.72% | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 | ▲ | 0.03% |
| 2025-02-10 | 6291 | エアーテック | 181,739 | 1.72% | 1,095 | 1,099 | 1,090 | 1,091 | 36,100 | ▲ | 0.03% |
| 2025-03-03 | 6291 | エアーテック | 179,139 | 1.69% | 1,076 | 1,078 | 1,068 | 1,075 | 23,300 | ▼ | -0.03% |
| 2025-03-04 | 6291 | エアーテック | 179,239 | 1.70% | 1,077 | 1,077 | 1,063 | 1,065 | 14,000 | ▲ | 0.01% |
| 2025-03-05 | 6291 | エアーテック | 174,639 | 1.65% | 1,066 | 1,078 | 1,066 | 1,071 | 33,300 | ▼ | -0.05% |
| 2025-03-07 | 6291 | エアーテック | 167,839 | 1.59% | 1,080 | 1,083 | 1,070 | 1,077 | 15,600 | ▼ | -0.05% |
| 2025-03-14 | 6291 | エアーテック | 156,539 | 1.48% | 1,073 | 1,080 | 1,072 | 1,075 | 31,900 | ▼ | -0.11% |
| 2025-03-21 | 6291 | エアーテック | 146,639 | 1.39% | 1,084 | 1,091 | 1,084 | 1,087 | 17,800 | ▼ | -0.09% |
| 2025-03-27 | 6291 | エアーテック | 134,539 | 1.27% | 1,085 | 1,093 | 1,081 | 1,093 | 26,700 | ▼ | -0.11% |
| 2025-04-04 | 6291 | エアーテック | 121,539 | 1.15% | 1,030 | 1,032 | 997 | 1,007 | 96,700 | ▼ | -0.12% |
| 2025-04-07 | 6291 | エアーテック | 110,839 | 1.05% | 929 | 955 | 921 | 925 | 84,700 | ▼ | -0.09% |
| 2025-04-09 | 6291 | エアーテック | 104,339 | 0.99% | 981 | 987 | 955 | 968 | 49,700 | ▼ | -0.06% |
| 2025-04-14 | 6291 | エアーテック | 107,639 | 1.02% | 1,040 | 1,041 | 1,021 | 1,023 | 22,000 | ▲ | 0.03% |
| 2025-04-15 | 6291 | エアーテック | 105,039 | 0.99% | 1,024 | 1,032 | 1,016 | 1,019 | 16,800 | ▼ | -0.03% |
| 2025-04-28 | 6291 | エアーテック | 93,739 | 0.88% | 1,047 | 1,053 | 1,039 | 1,039 | 22,200 | ▼ | -0.1% |
| 2025-05-09 | 6291 | エアーテック | 83,139 | 0.78% | 1,048 | 1,051 | 1,042 | 1,050 | 21,800 | ▼ | -0.09% |
| 2025-05-15 | 6291 | エアーテック | 85,739 | 0.81% | 1,046 | 1,083 | 1,043 | 1,071 | 50,500 | ▲ | 0.03% |
| 2025-05-20 | 6291 | エアーテック | 83,339 | 0.79% | 1,042 | 1,045 | 1,032 | 1,032 | 17,600 | ▼ | -0.02% |
| 2025-05-28 | 6291 | エアーテック | 71,239 | 0.67% | 1,036 | 1,046 | 1,033 | 1,033 | 12,400 | ▼ | -0.12% |
| 2025-06-04 | 6291 | エアーテック | 61,339 | 0.58% | 1,033 | 1,044 | 1,032 | 1,040 | 17,800 | ▼ | -0.09% |
| 2025-04-17 | 6293 | 日精樹脂 | 112,188 | 0.50% | 788 | 794 | 788 | 788 | 12,000 | ▲ | 0.09% |
| 2025-05-07 | 6293 | 日精樹脂 | 134,582 | 0.60% | 817 | 834 | 808 | 825 | 56,500 | ▲ | 0.09% |
| 2025-05-08 | 6293 | 日精樹脂 | 131,982 | 0.59% | 818 | 826 | 808 | 826 | 80,600 | ▼ | -0.01% |
| 2025-05-09 | 6293 | 日精樹脂 | 134,382 | 0.60% | 826 | 840 | 801 | 830 | 67,500 | ▲ | 0.01% |
| 2025-05-20 | 6293 | 日精樹脂 | 156,082 | 0.70% | 819 | 820 | 810 | 810 | 58,900 | ▲ | 0.09% |
| 2025-05-30 | 6293 | 日精樹脂 | 178,282 | 0.80% | 816 | 818 | 811 | 814 | 11,300 | ▲ | 0.1% |
| 2025-06-03 | 6293 | 日精樹脂 | 175,482 | 0.78% | 813 | 838 | 810 | 829 | 50,900 | ▼ | -0.02% |
| 2024-03-01 | 6298 | ワイエイシイ | 418,341 | 4.28% | 2,308 | 2,354 | 2,304 | 2,354 | 138,500 | ▼ | -0.05% |
| 2024-03-04 | 6298 | ワイエイシイ | 400,541 | 4.10% | 2,382 | 2,425 | 2,371 | 2,425 | 209,400 | ▼ | -0.18% |
| 2024-03-05 | 6298 | ワイエイシイ | 397,241 | 4.07% | 2,379 | 2,440 | 2,368 | 2,424 | 177,600 | ▼ | -0.02% |
| 2024-03-07 | 6298 | ワイエイシイ | 390,041 | 3.99% | 2,455 | 2,458 | 2,379 | 2,386 | 111,300 | ▼ | -0.08% |
| 2024-03-08 | 6298 | ワイエイシイ | 367,841 | 3.76% | 2,380 | 2,466 | 2,380 | 2,443 | 147,100 | ▼ | -0.23% |
| 2024-03-12 | 6298 | ワイエイシイ | 371,341 | 3.80% | 2,292 | 2,376 | 2,280 | 2,361 | 117,200 | ▲ | 0.04% |
| 2024-03-13 | 6298 | ワイエイシイ | 369,241 | 3.78% | 2,420 | 2,426 | 2,324 | 2,324 | 117,500 | ▼ | -0.02% |
| 2024-03-14 | 6298 | ワイエイシイ | 373,241 | 3.82% | 2,305 | 2,330 | 2,277 | 2,330 | 92,200 | ▲ | 0.04% |
| 2024-03-15 | 6298 | ワイエイシイ | 385,741 | 3.95% | 2,293 | 2,307 | 2,271 | 2,279 | 88,800 | ▲ | 0.13% |
| 2024-03-18 | 6298 | ワイエイシイ | 377,641 | 3.86% | 2,315 | 2,423 | 2,305 | 2,418 | 222,100 | ▼ | -0.09% |
| 2024-03-19 | 6298 | ワイエイシイ | 389,041 | 3.98% | 2,426 | 2,535 | 2,417 | 2,523 | 379,000 | ▲ | 0.12% |
| 2024-03-21 | 6298 | ワイエイシイ | 393,141 | 4.02% | 2,554 | 2,560 | 2,492 | 2,557 | 186,300 | ▲ | 0.03% |
| 2024-03-25 | 6298 | ワイエイシイ | 376,341 | 3.85% | 2,531 | 2,554 | 2,500 | 2,511 | 105,200 | ▼ | -0.16% |
| 2024-03-26 | 6298 | ワイエイシイ | 362,141 | 3.71% | 2,517 | 2,564 | 2,501 | 2,553 | 178,300 | ▼ | -0.14% |
| 2024-03-27 | 6298 | ワイエイシイ | 351,341 | 3.60% | 2,567 | 2,570 | 2,489 | 2,489 | 158,000 | ▼ | -0.1% |
| 2024-03-28 | 6298 | ワイエイシイ | 339,241 | 3.47% | 2,450 | 2,503 | 2,435 | 2,481 | 63,000 | ▼ | -0.12% |
| 2024-04-01 | 6298 | ワイエイシイ | 327,841 | 3.35% | 2,532 | 2,553 | 2,470 | 2,483 | 67,800 | ▼ | -0.12% |
| 2024-04-02 | 6298 | ワイエイシイ | 321,941 | 3.29% | 2,505 | 2,513 | 2,443 | 2,443 | 84,300 | ▼ | -0.06% |
| 2024-04-04 | 6298 | ワイエイシイ | 311,341 | 3.19% | 2,452 | 2,462 | 2,402 | 2,402 | 65,000 | ▼ | -0.1% |
| 2024-04-12 | 6298 | ワイエイシイ | 296,641 | 3.03% | 2,397 | 2,419 | 2,370 | 2,378 | 80,000 | ▼ | -0.16% |
| 2024-04-17 | 6298 | ワイエイシイ | 289,741 | 2.96% | 2,320 | 2,360 | 2,299 | 2,322 | 106,200 | ▼ | -0.06% |
| 2024-04-22 | 6298 | ワイエイシイ | 293,841 | 3.01% | 2,300 | 2,301 | 2,222 | 2,250 | 109,400 | ▲ | 0.04% |
| 2024-04-23 | 6298 | ワイエイシイ | 289,141 | 2.96% | 2,325 | 2,341 | 2,273 | 2,273 | 86,500 | ▼ | -0.04% |
| 2024-04-25 | 6298 | ワイエイシイ | 278,641 | 2.85% | 2,296 | 2,325 | 2,282 | 2,283 | 58,000 | ▼ | -0.1% |
| 2024-04-30 | 6298 | ワイエイシイ | 267,341 | 2.73% | 2,338 | 2,357 | 2,314 | 2,357 | 69,700 | ▼ | -0.12% |
| 2024-05-07 | 6298 | ワイエイシイ | 254,641 | 2.60% | 2,327 | 2,340 | 2,304 | 2,329 | 66,700 | ▼ | -0.12% |
| 2024-05-08 | 6298 | ワイエイシイ | 250,041 | 2.56% | 2,339 | 2,349 | 2,309 | 2,309 | 58,000 | ▼ | -0.04% |
| 2024-05-10 | 6298 | ワイエイシイ | 255,941 | 2.62% | 2,297 | 2,315 | 2,276 | 2,299 | 74,500 | ▲ | 0.06% |
| 2024-05-13 | 6298 | ワイエイシイ | 243,641 | 2.49% | 2,311 | 2,393 | 2,309 | 2,388 | 117,700 | ▼ | -0.12% |
| 2024-05-14 | 6298 | ワイエイシイ | 252,141 | 2.58% | 2,387 | 2,398 | 2,345 | 2,380 | 130,700 | ▲ | 0.08% |
| 2024-05-15 | 6298 | ワイエイシイ | 256,941 | 2.63% | 2,461 | 2,461 | 2,361 | 2,387 | 192,000 | ▲ | 0.04% |
| 2024-05-16 | 6298 | ワイエイシイ | 272,341 | 2.79% | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 | ▲ | 0.16% |
| 2024-05-17 | 6298 | ワイエイシイ | 274,041 | 2.80% | 2,292 | 2,313 | 2,264 | 2,286 | 129,800 | ▲ | 0% |
| 2024-05-21 | 6298 | ワイエイシイ | 252,141 | 2.58% | 2,386 | 2,438 | 2,383 | 2,418 | 191,800 | ▼ | -0.21% |
| 2024-05-22 | 6298 | ワイエイシイ | 262,741 | 2.69% | 2,430 | 2,450 | 2,404 | 2,420 | 96,500 | ▲ | 0.1% |
| 2024-05-24 | 6298 | ワイエイシイ | 245,741 | 2.51% | 2,310 | 2,337 | 2,300 | 2,301 | 88,700 | ▼ | -0.18% |
| 2024-06-03 | 6298 | ワイエイシイ | 239,741 | 2.45% | 2,313 | 2,356 | 2,296 | 2,353 | 199,600 | ▼ | -0.05% |
| 2024-06-04 | 6298 | ワイエイシイ | 222,941 | 2.28% | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 | ▼ | -0.17% |
| 2024-06-05 | 6298 | ワイエイシイ | 224,641 | 2.30% | 2,433 | 2,433 | 2,343 | 2,349 | 151,800 | ▲ | 0.02% |
| 2024-06-06 | 6298 | ワイエイシイ | 221,541 | 2.27% | 2,373 | 2,377 | 2,323 | 2,323 | 44,600 | ▼ | -0.02% |
| 2024-06-14 | 6298 | ワイエイシイ | 186,141 | 1.90% | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | ▼ | -0.37% |
| 2024-06-17 | 6298 | ワイエイシイ | 180,241 | 1.84% | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 | ▼ | -0.05% |
| 2024-06-19 | 6298 | ワイエイシイ | 171,741 | 1.75% | 2,682 | 2,779 | 2,652 | 2,673 | 526,900 | ▼ | -0.09% |
| 2024-06-20 | 6298 | ワイエイシイ | 155,141 | 1.58% | 2,670 | 2,670 | 2,592 | 2,618 | 177,500 | ▼ | -0.16% |
| 2024-06-26 | 6298 | ワイエイシイ | 142,041 | 1.45% | 2,470 | 2,537 | 2,465 | 2,520 | 181,900 | ▼ | -0.13% |
| 2024-07-03 | 6298 | ワイエイシイ | 135,741 | 1.39% | 2,524 | 2,540 | 2,483 | 2,508 | 89,700 | ▼ | -0.06% |
| 2024-07-08 | 6298 | ワイエイシイ | 122,541 | 1.25% | 2,601 | 2,645 | 2,574 | 2,642 | 127,500 | ▼ | -0.13% |
| 2024-07-10 | 6298 | ワイエイシイ | 115,541 | 1.18% | 2,700 | 2,707 | 2,626 | 2,667 | 155,200 | ▼ | -0.07% |
| 2024-07-11 | 6298 | ワイエイシイ | 101,941 | 1.04% | 2,690 | 2,702 | 2,641 | 2,660 | 91,000 | ▼ | -0.13% |
| 2024-07-12 | 6298 | ワイエイシイ | 94,241 | 0.96% | 2,630 | 2,728 | 2,630 | 2,672 | 111,700 | ▼ | -0.08% |
| 2024-07-18 | 6298 | ワイエイシイ | 119,941 | 1.22% | 2,488 | 2,518 | 2,423 | 2,423 | 287,600 | ▲ | 0.26% |
| 2024-07-24 | 6298 | ワイエイシイ | 127,841 | 1.30% | 2,298 | 2,320 | 2,264 | 2,264 | 103,600 | ▲ | 0.08% |
| 2024-07-26 | 6298 | ワイエイシイ | 137,241 | 1.40% | 2,210 | 2,229 | 2,170 | 2,190 | 107,200 | ▲ | 0.09% |
| 2024-07-30 | 6298 | ワイエイシイ | 147,541 | 1.51% | 2,231 | 2,231 | 2,162 | 2,188 | 216,400 | ▲ | 0.11% |
| 2024-08-01 | 6298 | ワイエイシイ | 160,041 | 1.63% | 2,210 | 2,210 | 2,101 | 2,101 | 144,000 | ▲ | 0.11% |
| 2024-08-02 | 6298 | ワイエイシイ | 172,241 | 1.76% | 1,971 | 1,974 | 1,846 | 1,856 | 306,600 | ▲ | 0.13% |
| 2024-08-05 | 6298 | ワイエイシイ | 160,741 | 1.64% | 1,736 | 1,751 | 1,456 | 1,456 | 391,500 | ▼ | -0.12% |
| 2024-08-06 | 6298 | ワイエイシイ | 147,041 | 1.50% | 1,596 | 1,742 | 1,596 | 1,713 | 361,500 | ▼ | -0.13% |
| 2024-08-07 | 6298 | ワイエイシイ | 135,141 | 1.38% | 1,686 | 1,811 | 1,664 | 1,758 | 262,400 | ▼ | -0.12% |
| 2024-08-09 | 6298 | ワイエイシイ | 126,141 | 1.29% | 1,831 | 1,858 | 1,756 | 1,806 | 232,000 | ▼ | -0.08% |
| 2024-08-13 | 6298 | ワイエイシイ | 129,141 | 1.32% | 1,840 | 1,883 | 1,813 | 1,857 | 236,700 | ▲ | 0.03% |
| 2024-08-14 | 6298 | ワイエイシイ | 138,941 | 1.42% | 1,785 | 1,949 | 1,772 | 1,937 | 329,200 | ▲ | 0.09% |
| 2024-08-20 | 6298 | ワイエイシイ | 134,641 | 1.37% | 2,041 | 2,062 | 2,024 | 2,055 | 103,900 | ▼ | -0.04% |
| 2024-08-22 | 6298 | ワイエイシイ | 143,141 | 1.46% | 2,063 | 2,156 | 2,057 | 2,128 | 142,900 | ▲ | 0.08% |
| 2024-08-30 | 6298 | ワイエイシイ | 141,333 | 1.44% | 2,137 | 2,205 | 2,126 | 2,205 | 124,800 | ▼ | -0.06% |
| 2024-09-06 | 6298 | ワイエイシイ | 162,033 | 1.66% | 2,097 | 2,114 | 2,029 | 2,040 | 157,800 | ▲ | 0.21% |
| 2024-09-09 | 6298 | ワイエイシイ | 171,529 | 1.75% | 1,948 | 2,029 | 1,931 | 2,016 | 127,100 | ▲ | 0.09% |
| 2024-09-10 | 6298 | ワイエイシイ | 175,729 | 1.80% | 2,024 | 2,050 | 1,989 | 2,007 | 90,700 | ▲ | 0.05% |
| 2024-09-12 | 6298 | ワイエイシイ | 175,336 | 1.79% | 2,000 | 2,048 | 1,990 | 2,010 | 98,400 | ▼ | -0.01% |
| 2024-09-25 | 6298 | ワイエイシイ | 178,802 | 1.83% | 2,191 | 2,209 | 2,172 | 2,178 | 128,100 | ▲ | 0.04% |
| 2024-09-26 | 6298 | ワイエイシイ | 171,902 | 1.76% | 2,205 | 2,271 | 2,204 | 2,258 | 168,600 | ▼ | -0.07% |
| 2024-09-27 | 6298 | ワイエイシイ | 177,002 | 1.81% | 2,273 | 2,297 | 2,237 | 2,275 | 113,800 | ▲ | 0.05% |
| 2024-10-01 | 6298 | ワイエイシイ | 189,402 | 1.94% | 2,221 | 2,259 | 2,194 | 2,257 | 93,700 | ▲ | 0.12% |
| 2024-10-02 | 6298 | ワイエイシイ | 176,102 | 1.80% | 2,208 | 2,257 | 2,202 | 2,213 | 155,200 | ▼ | -0.13% |
| 2024-10-04 | 6298 | ワイエイシイ | 169,584 | 1.73% | 2,288 | 2,288 | 2,254 | 2,254 | 99,800 | ▼ | -0.07% |
| 2024-10-07 | 6298 | ワイエイシイ | 178,284 | 1.82% | 2,304 | 2,304 | 2,252 | 2,270 | 82,800 | ▲ | 0.09% |
| 2024-10-09 | 6298 | ワイエイシイ | 174,084 | 1.78% | 2,245 | 2,256 | 2,214 | 2,236 | 146,800 | ▼ | -0.04% |
| 2024-10-31 | 6298 | ワイエイシイ | 175,909 | 1.80% | 2,228 | 2,253 | 2,179 | 2,209 | 112,100 | ▲ | 0.02% |
| 2024-11-01 | 6298 | ワイエイシイ | 172,409 | 1.76% | 2,159 | 2,159 | 2,075 | 2,076 | 134,900 | ▼ | -0.04% |
| 2024-11-05 | 6298 | ワイエイシイ | 177,698 | 1.82% | 2,083 | 2,117 | 2,077 | 2,114 | 64,000 | ▲ | 0.06% |
| 2024-11-06 | 6298 | ワイエイシイ | 167,098 | 1.71% | 2,112 | 2,165 | 2,100 | 2,165 | 66,100 | ▼ | -0.11% |
| 2024-11-11 | 6298 | ワイエイシイ | 177,598 | 1.81% | 2,170 | 2,183 | 2,145 | 2,175 | 47,600 | ▲ | 0.1% |
| 2024-11-12 | 6298 | ワイエイシイ | 174,098 | 1.78% | 2,170 | 2,208 | 2,165 | 2,165 | 49,800 | ▼ | -0.03% |
| 2024-11-13 | 6298 | ワイエイシイ | 190,598 | 1.95% | 2,180 | 2,191 | 2,145 | 2,151 | 52,900 | ▲ | 0.16% |
| 2024-11-14 | 6298 | ワイエイシイ | 195,898 | 2.00% | 2,170 | 2,180 | 2,085 | 2,085 | 92,000 | ▲ | 0.05% |
| 2024-11-15 | 6298 | ワイエイシイ | 217,998 | 2.23% | 1,978 | 2,037 | 1,876 | 1,920 | 399,900 | ▲ | 0.23% |
| 2024-11-18 | 6298 | ワイエイシイ | 230,898 | 2.36% | 1,880 | 1,937 | 1,879 | 1,888 | 101,600 | ▲ | 0.12% |
| 2024-11-19 | 6298 | ワイエイシイ | 247,498 | 2.53% | 1,888 | 1,937 | 1,875 | 1,914 | 92,500 | ▲ | 0.16% |
| 2024-11-20 | 6298 | ワイエイシイ | 262,798 | 2.69% | 1,939 | 1,971 | 1,905 | 1,960 | 119,100 | ▲ | 0.16% |
| 2024-11-21 | 6298 | ワイエイシイ | 272,498 | 2.79% | 1,960 | 1,970 | 1,907 | 1,907 | 85,800 | ▲ | 0.1% |
| 2024-11-22 | 6298 | ワイエイシイ | 291,498 | 2.98% | 1,904 | 1,980 | 1,876 | 1,960 | 146,700 | ▲ | 0.18% |
| 2024-11-25 | 6298 | ワイエイシイ | 282,498 | 2.89% | 2,003 | 2,007 | 1,937 | 1,937 | 149,700 | ▼ | -0.08% |
| 2024-11-26 | 6298 | ワイエイシイ | 283,598 | 2.90% | 1,935 | 1,956 | 1,866 | 1,872 | 118,400 | ▲ | 0% |
| 2024-11-28 | 6298 | ワイエイシイ | 279,498 | 2.86% | 1,846 | 1,926 | 1,846 | 1,899 | 106,600 | ▼ | -0.04% |
| 2024-12-02 | 6298 | ワイエイシイ | 268,008 | 2.74% | 1,889 | 1,918 | 1,885 | 1,914 | 66,500 | ▼ | -0.11% |
| 2024-12-03 | 6298 | ワイエイシイ | 259,034 | 2.65% | 1,930 | 1,969 | 1,930 | 1,954 | 81,100 | ▼ | -0.09% |
| 2024-12-04 | 6298 | ワイエイシイ | 265,534 | 2.72% | 1,971 | 1,971 | 1,906 | 1,906 | 60,000 | ▲ | 0.07% |
| 2024-12-18 | 6298 | ワイエイシイ | 259,158 | 2.65% | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 | ▼ | -0.07% |
| 2024-12-23 | 6298 | ワイエイシイ | 249,031 | 2.55% | 1,783 | 1,845 | 1,764 | 1,842 | 102,700 | ▼ | -0.1% |
| 2024-12-30 | 6298 | ワイエイシイ | 218,831 | 2.24% | 936 | 971 | 936 | 964 | 114,100 | ▼ | -0.3% |
| 2025-01-06 | 6298 | ワイエイシイ | 455,662 | 2.33% | 960 | 966 | 937 | 938 | 99,800 | ▲ | 0.08% |
| 2025-01-07 | 6298 | ワイエイシイ | 432,662 | 2.21% | 968 | 972 | 945 | 961 | 136,200 | ▼ | -0.12% |
| 2025-01-08 | 6298 | ワイエイシイ | 345,162 | 1.76% | 987 | 1,053 | 984 | 1,023 | 664,100 | ▼ | -0.44% |
| 2025-01-10 | 6298 | ワイエイシイ | 369,262 | 1.89% | 981 | 998 | 967 | 967 | 158,500 | ▲ | 0.12% |
| 2025-01-14 | 6298 | ワイエイシイ | 386,362 | 1.97% | 952 | 965 | 927 | 937 | 160,000 | ▲ | 0.08% |
| 2025-01-15 | 6298 | ワイエイシイ | 407,962 | 2.09% | 937 | 940 | 913 | 923 | 151,900 | ▲ | 0.11% |
| 2025-01-17 | 6298 | ワイエイシイ | 377,262 | 1.93% | 914 | 929 | 904 | 922 | 104,700 | ▼ | -0.15% |
| 2025-01-20 | 6298 | ワイエイシイ | 367,062 | 1.88% | 928 | 953 | 928 | 948 | 85,600 | ▼ | -0.05% |
| 2025-01-24 | 6298 | ワイエイシイ | 350,762 | 1.79% | 944 | 964 | 944 | 947 | 96,000 | ▼ | -0.08% |
| 2025-01-27 | 6298 | ワイエイシイ | 351,662 | 1.80% | 962 | 962 | 931 | 932 | 73,000 | ▲ | 0.01% |
| 2025-01-28 | 6298 | ワイエイシイ | 348,662 | 1.78% | 922 | 931 | 918 | 930 | 89,100 | ▼ | -0.02% |
| 2025-01-31 | 6298 | ワイエイシイ | 353,662 | 1.81% | 912 | 914 | 896 | 897 | 113,200 | ▲ | 0.03% |
| 2025-01-31 | 6298 | ワイエイシイ | 353,662 | 1.81% | 912 | 914 | 896 | 897 | 113,200 | ▲ | 0.03% |
| 2025-02-07 | 6298 | ワイエイシイ | 347,862 | 1.78% | 897 | 905 | 890 | 890 | 71,600 | ▼ | -0.03% |
| 2025-02-07 | 6298 | ワイエイシイ | 347,862 | 1.78% | 897 | 905 | 890 | 890 | 71,600 | ▼ | -0.03% |
| 2025-02-13 | 6298 | ワイエイシイ | 331,662 | 1.69% | 902 | 914 | 902 | 903 | 90,700 | ▼ | -0.09% |
| 2025-02-13 | 6298 | ワイエイシイ | 331,662 | 1.69% | 902 | 914 | 902 | 903 | 90,700 | ▼ | -0.09% |
| 2025-02-18 | 6298 | ワイエイシイ | 334,762 | 1.71% | 949 | 989 | 949 | 975 | 227,400 | ▲ | 0.02% |
| 2025-03-07 | 6298 | ワイエイシイ | 356,612 | 1.82% | 932 | 942 | 915 | 928 | 109,600 | ▲ | 0.11% |
| 2025-03-11 | 6298 | ワイエイシイ | 345,203 | 1.76% | 900 | 905 | 877 | 905 | 110,000 | ▼ | -0.06% |
| 2025-03-17 | 6298 | ワイエイシイ | 327,990 | 1.68% | 912 | 920 | 908 | 908 | 81,500 | ▼ | -0.08% |
| 2025-03-18 | 6298 | ワイエイシイ | 333,445 | 1.70% | 912 | 917 | 906 | 910 | 76,200 | ▲ | 0.02% |
| 2025-04-07 | 6298 | ワイエイシイ | 315,890 | 1.61% | 625 | 648 | 615 | 623 | 440,100 | ▼ | -0.08% |
| 2025-05-01 | 6298 | ワイエイシイ | 306,390 | 1.56% | 795 | 804 | 790 | 800 | 102,400 | ▼ | -0.05% |
| 2025-05-08 | 6298 | ワイエイシイ | 288,918 | 1.48% | 802 | 812 | 796 | 809 | 66,400 | ▼ | -0.08% |
| 2025-05-12 | 6298 | ワイエイシイ | 272,418 | 1.39% | 831 | 852 | 829 | 850 | 83,500 | ▼ | -0.09% |
| 2025-05-14 | 6298 | ワイエイシイ | 239,418 | 1.22% | 845 | 862 | 837 | 860 | 86,100 | ▼ | -0.16% |
| 2025-05-15 | 6298 | ワイエイシイ | 225,718 | 1.15% | 830 | 848 | 820 | 837 | 158,200 | ▼ | -0.07% |
| 2025-05-22 | 6298 | ワイエイシイ | 210,818 | 1.08% | 739 | 742 | 726 | 733 | 135,300 | ▼ | -0.06% |
| 2025-05-26 | 6298 | ワイエイシイ | 216,418 | 1.10% | 734 | 759 | 734 | 757 | 262,300 | ▲ | 0.02% |
| 2025-05-27 | 6298 | ワイエイシイ | 214,318 | 1.09% | 755 | 761 | 750 | 761 | 59,700 | ▼ | -0.01% |
| 2025-05-28 | 6298 | ワイエイシイ | 215,818 | 1.10% | 765 | 770 | 754 | 754 | 75,800 | ▲ | 0.01% |
| 2025-05-29 | 6298 | ワイエイシイ | 214,118 | 1.09% | 761 | 771 | 754 | 760 | 69,000 | ▼ | -0.01% |
| 2025-06-02 | 6298 | ワイエイシイ | 217,218 | 1.11% | 750 | 750 | 738 | 741 | 61,400 | ▲ | 0.02% |
| 2024-12-19 | 6302 | 住友重 | 615,575 | 0.50% | 3,170 | 3,228 | 3,167 | 3,182 | 372,700 | ▲ | 0.02% |
| 2025-01-10 | 6302 | 住友重 | 587,694 | 0.47% | 3,110 | 3,134 | 3,070 | 3,070 | 465,600 | ▼ | -0.03% |
| 2025-02-18 | 6302 | 住友重 | 842,520 | 0.68% | 2,955 | 2,974 | 2,928 | 2,951 | 586,000 | ▲ | 0.68% |
| 2025-02-19 | 6302 | 住友重 | 0 | 0.00% | 2,960 | 3,027 | 2,954 | 2,988 | 593,000 | ▼ | -0.68% |
| 2025-03-21 | 6302 | 住友重 | 1,302,328 | 1.05% | 3,265 | 3,326 | 3,259 | 3,265 | 619,600 | ▲ | 1.05% |
| 2025-04-09 | 6302 | 住友重 | 1,362,281 | 1.10% | 2,700 | 2,719 | 2,640 | 2,682 | 546,300 | ▲ | 0.05% |
| 2025-04-10 | 6302 | 住友重 | 1,480,281 | 1.20% | 2,932 | 2,957 | 2,882 | 2,922 | 793,700 | ▲ | 0.09% |
| 2025-04-11 | 6302 | 住友重 | 1,089,981 | 0.88% | 2,781 | 2,880 | 2,780 | 2,859 | 483,000 | ▼ | -0.31% |
| 2025-04-16 | 6302 | 住友重 | 1,117,378 | 0.90% | 2,898 | 2,914 | 2,837 | 2,864 | 299,400 | ▲ | 0.02% |
| 2025-04-17 | 6302 | 住友重 | 1,059,878 | 0.86% | 2,853 | 2,899 | 2,839 | 2,876 | 389,900 | ▼ | -0.04% |
| 2025-04-25 | 6302 | 住友重 | 1,145,078 | 0.93% | 3,020 | 3,053 | 3,001 | 3,043 | 409,500 | ▲ | 0.07% |
| 2025-05-02 | 6302 | 住友重 | 1,104,895 | 0.89% | 3,000 | 3,019 | 2,980 | 2,983 | 319,500 | ▼ | -0.04% |
| 2025-05-07 | 6302 | 住友重 | 405,268 | 0.32% | 2,986 | 3,010 | 2,914 | 2,955 | 758,600 | ▼ | -0.57% |
| 2024-12-09 | 6305 | 日立建機 | 1,168,759 | 0.54% | 3,518 | 3,552 | 3,508 | 3,526 | 1,427,300 | ▲ | 0.12% |
| 2024-12-19 | 6305 | 日立建機 | 723,801 | 0.33% | 3,411 | 3,456 | 3,402 | 3,403 | 815,000 | ▼ | -0.21% |
| 2025-03-26 | 6305 | 日立建機 | 1,085,659 | 0.50% | 4,198 | 4,229 | 4,184 | 4,217 | 702,100 | ▲ | 0.07% |
| 2025-03-27 | 6305 | 日立建機 | 1,055,059 | 0.49% | 4,210 | 4,221 | 4,176 | 4,187 | 879,100 | ▼ | -0.01% |
| 2025-03-31 | 6305 | 日立建機 | 1,144,036 | 0.53% | 3,911 | 3,955 | 3,882 | 3,947 | 1,598,200 | ▲ | 0.04% |
| 2025-04-03 | 6305 | 日立建機 | 1,449,636 | 0.67% | 3,805 | 3,836 | 3,750 | 3,791 | 2,053,000 | ▲ | 0.14% |
| 2025-04-04 | 6305 | 日立建機 | 1,516,036 | 0.70% | 3,721 | 3,760 | 3,510 | 3,583 | 1,882,200 | ▲ | 0.02% |
| 2025-04-07 | 6305 | 日立建機 | 1,037,336 | 0.48% | 3,272 | 3,375 | 3,232 | 3,294 | 2,353,900 | ▼ | -0.21% |
| 2025-04-09 | 6305 | 日立建機 | 1,235,636 | 0.57% | 3,457 | 3,509 | 3,407 | 3,453 | 2,377,300 | ▲ | 0.08% |
| 2025-04-11 | 6305 | 日立建機 | 647,536 | 0.30% | 3,661 | 3,786 | 3,630 | 3,767 | 2,110,300 | ▼ | -0.26% |
| 2025-04-25 | 6309 | 巴工業 | 53,025 | 0.50% | 4,180 | 4,235 | 4,180 | 4,210 | 61,200 | ▲ | 0.06% |
| 2025-04-28 | 6309 | 巴工業 | 42,653 | 0.40% | 1,349 | 1,378 | 1,333 | 1,378 | 236,500 | ▼ | -0.09% |
| 2025-05-29 | 6309 | 巴工業 | 160,375 | 0.50% | 1,458 | 1,478 | 1,458 | 1,475 | 106,300 | ▲ | 0.09% |
| 2025-06-04 | 6309 | 巴工業 | 157,375 | 0.49% | 1,530 | 1,530 | 1,511 | 1,522 | 57,000 | ▼ | -0.01% |
| 2024-04-19 | 6310 | 井関農 | 118,694 | 0.51% | 1,050 | 1,050 | 1,016 | 1,025 | 65,900 | ▲ | 0.07% |
| 2024-04-26 | 6310 | 井関農 | 139,394 | 0.60% | 1,032 | 1,038 | 1,018 | 1,035 | 65,300 | ▲ | 0.08% |
| 2024-05-28 | 6310 | 井関農 | 161,594 | 0.70% | 1,013 | 1,015 | 1,009 | 1,012 | 16,300 | ▲ | 0.09% |
| 2024-06-20 | 6310 | 井関農 | 160,794 | 0.69% | 1,058 | 1,068 | 1,051 | 1,063 | 45,100 | ▼ | -0.01% |
| 2024-06-24 | 6310 | 井関農 | 161,194 | 0.70% | 1,049 | 1,060 | 1,046 | 1,054 | 49,400 | ▲ | 0.01% |
| 2024-06-25 | 6310 | 井関農 | 160,794 | 0.69% | 1,066 | 1,072 | 1,065 | 1,068 | 43,200 | ▼ | -0.01% |
| 2024-07-25 | 6310 | 井関農 | 164,694 | 0.71% | 1,010 | 1,017 | 1,004 | 1,010 | 69,500 | ▲ | 0.02% |
| 2024-08-07 | 6310 | 井関農 | 184,894 | 0.80% | 919 | 970 | 919 | 946 | 67,800 | ▲ | 0.09% |
| 2024-08-15 | 6310 | 井関農 | 217,594 | 0.94% | 964 | 964 | 952 | 959 | 19,700 | ▲ | 0.13% |
| 2024-09-25 | 6310 | 井関農 | 183,794 | 0.79% | 1,000 | 1,020 | 997 | 1,012 | 48,800 | ▼ | -0.09% |
| 2024-10-29 | 6310 | 井関農 | 160,317 | 0.69% | 996 | 1,002 | 993 | 998 | 26,500 | ▼ | -0.1% |
| 2024-12-11 | 6310 | 井関農 | 168,524 | 0.73% | 945 | 946 | 936 | 936 | 60,700 | ▲ | 0.04% |
| 2024-12-17 | 6310 | 井関農 | 188,424 | 0.81% | 915 | 915 | 902 | 902 | 80,700 | ▲ | 0.08% |
| 2024-12-18 | 6310 | 井関農 | 183,624 | 0.79% | 905 | 917 | 900 | 912 | 65,300 | ▼ | -0.02% |
| 2024-12-19 | 6310 | 井関農 | 188,685 | 0.82% | 907 | 913 | 901 | 912 | 68,700 | ▲ | 0.02% |
| 2024-12-26 | 6310 | 井関農 | 208,509 | 0.90% | 922 | 939 | 922 | 936 | 152,100 | ▲ | 0.08% |
| 2024-12-27 | 6310 | 井関農 | 206,709 | 0.89% | 921 | 932 | 913 | 931 | 235,800 | ▼ | -0.01% |
| 2025-01-07 | 6310 | 井関農 | 208,709 | 0.90% | 925 | 925 | 915 | 917 | 52,300 | ▲ | 0.01% |
| 2025-02-17 | 6310 | 井関農 | 200,409 | 0.87% | 936 | 994 | 936 | 986 | 99,500 | ▼ | -0.03% |
| 2025-02-25 | 6310 | 井関農 | 177,007 | 0.77% | 1,020 | 1,062 | 1,011 | 1,044 | 140,100 | ▼ | -0.09% |
| 2025-03-05 | 6310 | 井関農 | 185,944 | 0.80% | 1,132 | 1,146 | 1,109 | 1,146 | 99,700 | ▲ | 0.03% |
| 2025-03-10 | 6310 | 井関農 | 180,934 | 0.78% | 1,155 | 1,165 | 1,136 | 1,163 | 98,800 | ▼ | -0.02% |
| 2025-03-12 | 6310 | 井関農 | 159,334 | 0.69% | 1,155 | 1,180 | 1,143 | 1,170 | 134,800 | ▼ | -0.09% |
| 2025-03-18 | 6310 | 井関農 | 133,770 | 0.58% | 1,172 | 1,197 | 1,160 | 1,172 | 133,200 | ▼ | -0.1% |
| 2025-03-25 | 6310 | 井関農 | 106,324 | 0.46% | 1,171 | 1,185 | 1,163 | 1,175 | 96,100 | ▼ | -0.11% |
| 2025-05-30 | 6310 | 井関農 | 142,832 | 0.62% | 1,174 | 1,273 | 1,151 | 1,265 | 632,800 | ▲ | 0.21% |
| 2025-06-03 | 6310 | 井関農 | 187,832 | 0.81% | 1,255 | 1,295 | 1,250 | 1,294 | 550,100 | ▲ | 0.19% |
| 2024-03-13 | 6315 | ＴＯＷＡ | 146,726 | 0.58% | 9,630 | 9,640 | 9,050 | 9,230 | 2,694,000 | ▲ | 0.25% |
| 2024-03-14 | 6315 | ＴＯＷＡ | 178,326 | 0.71% | 8,990 | 9,040 | 8,730 | 8,960 | 2,177,900 | ▲ | 0.13% |
| 2024-03-15 | 6315 | ＴＯＷＡ | 48,526 | 0.19% | 8,810 | 8,860 | 8,650 | 8,760 | 1,577,400 | ▼ | -0.52% |
| 2024-04-25 | 6315 | ＴＯＷＡ | 177,218 | 0.70% | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 | ▲ | 0.24% |
| 2024-04-26 | 6315 | ＴＯＷＡ | 81,418 | 0.32% | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 | ▼ | -0.37% |
| 2024-04-30 | 6315 | ＴＯＷＡ | 208,818 | 0.83% | 9,280 | 9,370 | 9,130 | 9,300 | 1,811,200 | ▲ | 0.51% |
| 2024-05-02 | 6315 | ＴＯＷＡ | 182,818 | 0.72% | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 | ▼ | -0.1% |
| 2024-05-07 | 6315 | ＴＯＷＡ | 121,718 | 0.48% | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | ▼ | -0.24% |
| 2024-05-16 | 6315 | ＴＯＷＡ | 129,618 | 0.51% | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | ▲ | 0.51% |
| 2024-05-17 | 6315 | ＴＯＷＡ | 91,918 | 0.36% | 13,170 | 13,540 | 12,860 | 13,380 | 4,534,900 | ▼ | -0.15% |
| 2024-05-20 | 6315 | ＴＯＷＡ | 147,418 | 0.58% | 13,730 | 13,990 | 13,310 | 13,820 | 6,089,800 | ▲ | 0.21% |
| 2024-05-22 | 6315 | ＴＯＷＡ | 122,968 | 0.49% | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 | ▼ | -0.08% |
| 2024-05-23 | 6315 | ＴＯＷＡ | 137,177 | 0.54% | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 | ▲ | 0.05% |
| 2024-05-24 | 6315 | ＴＯＷＡ | 107,082 | 0.42% | 13,620 | 14,150 | 13,450 | 13,530 | 4,673,200 | ▼ | -0.12% |
| 2024-05-31 | 6315 | ＴＯＷＡ | 160,613 | 0.64% | 11,900 | 11,990 | 11,580 | 11,920 | 2,847,800 | ▲ | 0.64% |
| 2024-06-05 | 6315 | ＴＯＷＡ | 131,964 | 0.52% | 11,050 | 11,160 | 10,680 | 10,710 | 2,963,600 | ▼ | -0.12% |
| 2024-06-06 | 6315 | ＴＯＷＡ | 224,318 | 0.89% | 11,500 | 11,630 | 10,830 | 10,940 | 3,102,900 | ▲ | 0.37% |
| 2024-06-07 | 6315 | ＴＯＷＡ | 291,318 | 1.16% | 11,040 | 11,460 | 10,850 | 11,110 | 3,506,100 | ▲ | 0.26% |
| 2024-06-10 | 6315 | ＴＯＷＡ | 428,918 | 1.71% | 11,000 | 11,410 | 10,940 | 11,340 | 2,235,200 | ▲ | 0.55% |
| 2024-06-11 | 6315 | ＴＯＷＡ | 491,126 | 1.96% | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 | ▲ | 0.25% |
| 2024-06-12 | 6315 | ＴＯＷＡ | 555,327 | 2.21% | 11,610 | 11,800 | 11,460 | 11,780 | 2,342,500 | ▲ | 0.25% |
| 2024-06-13 | 6315 | ＴＯＷＡ | 714,032 | 2.85% | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 | ▲ | 0.64% |
| 2024-06-14 | 6315 | ＴＯＷＡ | 699,232 | 2.79% | 11,500 | 11,680 | 11,320 | 11,460 | 2,203,500 | ▼ | -0.06% |
| 2024-06-17 | 6315 | ＴＯＷＡ | 619,832 | 2.47% | 11,230 | 11,280 | 11,050 | 11,220 | 1,527,000 | ▼ | -0.31% |
| 2024-06-18 | 6315 | ＴＯＷＡ | 553,432 | 2.20% | 11,280 | 11,320 | 10,840 | 10,880 | 1,936,300 | ▼ | -0.27% |
| 2024-06-19 | 6315 | ＴＯＷＡ | 498,332 | 1.98% | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 | ▼ | -0.22% |
| 2024-06-20 | 6315 | ＴＯＷＡ | 556,032 | 2.22% | 10,750 | 11,240 | 10,690 | 11,220 | 1,983,200 | ▲ | 0.24% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 597,668 | 2.38% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▲ | 0.15% |
| 2024-06-26 | 6315 | ＴＯＷＡ | 660,668 | 2.63% | 11,070 | 11,580 | 10,900 | 11,580 | 2,821,900 | ▲ | 0.25% |
| 2024-06-27 | 6315 | ＴＯＷＡ | 588,668 | 2.35% | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 | ▼ | -0.27% |
| 2024-06-28 | 6315 | ＴＯＷＡ | 569,868 | 2.27% | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 | ▼ | -0.08% |
| 2024-07-02 | 6315 | ＴＯＷＡ | 545,168 | 2.17% | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 | ▼ | -0.1% |
| 2024-07-03 | 6315 | ＴＯＷＡ | 577,968 | 2.30% | 10,960 | 11,220 | 10,840 | 11,120 | 1,993,700 | ▲ | 0.12% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 618,568 | 2.46% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.16% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 587,268 | 2.34% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▼ | -0.12% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 587,268 | 2.34% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▼ | -0.12% |
| 2024-07-08 | 6315 | ＴＯＷＡ | 547,268 | 2.18% | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 | ▼ | -0.15% |
| 2024-07-09 | 6315 | ＴＯＷＡ | 434,868 | 1.73% | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | ▼ | -0.45% |
| 2024-07-10 | 6315 | ＴＯＷＡ | 483,268 | 1.92% | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | ▲ | 0.18% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 515,668 | 2.05% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.12% |
| 2024-07-16 | 6315 | ＴＯＷＡ | 489,368 | 1.95% | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 | ▼ | -0.09% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 464,068 | 1.85% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▼ | -0.09% |
| 2024-07-22 | 6315 | ＴＯＷＡ | 400,168 | 1.59% | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 | ▼ | -0.26% |
| 2024-07-23 | 6315 | ＴＯＷＡ | 235,568 | 0.94% | 9,540 | 9,570 | 9,050 | 9,230 | 1,886,000 | ▼ | -0.65% |
| 2024-07-26 | 6315 | ＴＯＷＡ | 253,568 | 1.01% | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | ▲ | 0.07% |
| 2024-07-29 | 6315 | ＴＯＷＡ | 204,568 | 0.81% | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | ▼ | -0.19% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 136,498 | 0.54% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▼ | -0.27% |
| 2024-07-31 | 6315 | ＴＯＷＡ | 236,898 | 0.94% | 8,000 | 8,790 | 7,950 | 8,720 | 2,172,400 | ▲ | 0.39% |
| 2024-08-01 | 6315 | ＴＯＷＡ | 191,898 | 0.76% | 8,870 | 8,990 | 7,880 | 7,980 | 2,908,700 | ▼ | -0.17% |
| 2024-08-02 | 6315 | ＴＯＷＡ | 171,398 | 0.68% | 7,400 | 7,470 | 7,070 | 7,070 | 2,640,300 | ▼ | -0.07% |
| 2024-08-05 | 6315 | ＴＯＷＡ | 0 | 0.00% | 6,220 | 6,280 | 5,570 | 5,570 | 3,120,600 | ▼ | -0.68% |
| 2024-08-08 | 6315 | ＴＯＷＡ | 366,398 | 1.46% | 6,610 | 7,080 | 6,410 | 7,020 | 4,723,900 | ▲ | 1.1% |
| 2024-08-09 | 6315 | ＴＯＷＡ | 344,798 | 1.37% | 6,870 | 6,940 | 5,840 | 6,170 | 5,089,400 | ▼ | -0.08% |
| 2024-08-13 | 6315 | ＴＯＷＡ | 372,198 | 1.48% | 6,470 | 6,780 | 6,430 | 6,580 | 2,517,500 | ▲ | 0.1% |
| 2024-08-14 | 6315 | ＴＯＷＡ | 468,706 | 1.87% | 6,840 | 6,970 | 6,600 | 6,870 | 3,186,500 | ▲ | 0.39% |
| 2024-08-15 | 6315 | ＴＯＷＡ | 523,006 | 2.08% | 6,930 | 7,540 | 6,800 | 7,360 | 3,713,300 | ▲ | 0.2% |
| 2024-08-16 | 6315 | ＴＯＷＡ | 498,006 | 1.98% | 7,660 | 7,800 | 7,400 | 7,700 | 3,973,700 | ▼ | -0.1% |
| 2024-08-19 | 6315 | ＴＯＷＡ | 526,406 | 2.10% | 7,650 | 7,980 | 7,490 | 7,490 | 2,954,900 | ▲ | 0.12% |
| 2024-08-20 | 6315 | ＴＯＷＡ | 498,306 | 1.98% | 7,640 | 7,760 | 7,550 | 7,730 | 2,141,000 | ▼ | -0.12% |
| 2024-08-21 | 6315 | ＴＯＷＡ | 446,606 | 1.78% | 7,540 | 7,660 | 7,410 | 7,450 | 1,910,700 | ▼ | -0.19% |
| 2024-08-22 | 6315 | ＴＯＷＡ | 358,706 | 1.43% | 7,490 | 7,570 | 7,240 | 7,350 | 1,714,400 | ▼ | -0.35% |
| 2024-08-23 | 6315 | ＴＯＷＡ | 279,606 | 1.11% | 7,240 | 7,320 | 7,140 | 7,260 | 1,561,400 | ▼ | -0.31% |
| 2024-08-26 | 6315 | ＴＯＷＡ | 183,406 | 0.73% | 7,110 | 7,170 | 6,920 | 6,970 | 1,467,200 | ▼ | -0.38% |
| 2024-08-30 | 6315 | ＴＯＷＡ | 364,053 | 1.45% | 7,060 | 7,700 | 6,900 | 7,440 | 5,130,100 | ▲ | 0.07% |
| 2024-09-02 | 6315 | ＴＯＷＡ | 424,053 | 1.69% | 7,630 | 7,650 | 7,280 | 7,310 | 2,564,100 | ▲ | 0.24% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 337,153 | 1.34% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▼ | -0.34% |
| 2024-09-06 | 6315 | ＴＯＷＡ | 306,353 | 1.22% | 6,360 | 6,370 | 6,070 | 6,200 | 1,838,200 | ▼ | -0.12% |
| 2024-09-10 | 6315 | ＴＯＷＡ | 454,631 | 1.81% | 5,980 | 6,020 | 5,770 | 5,880 | 2,213,800 | ▲ | 0.59% |
| 2024-09-11 | 6315 | ＴＯＷＡ | 295,631 | 1.18% | 5,880 | 5,970 | 5,640 | 5,750 | 1,814,100 | ▼ | -0.63% |
| 2024-09-19 | 6315 | ＴＯＷＡ | 330,663 | 1.32% | 5,990 | 6,060 | 5,830 | 5,830 | 1,726,100 | ▲ | 0.14% |
| 2024-09-24 | 6315 | ＴＯＷＡ | 358,763 | 1.43% | 6,090 | 6,120 | 5,860 | 5,880 | 1,059,800 | ▲ | 0.1% |
| 2024-09-25 | 6315 | ＴＯＷＡ | 329,763 | 1.31% | 5,850 | 6,050 | 5,780 | 5,960 | 1,015,900 | ▼ | -0.11% |
| 2024-09-26 | 6315 | ＴＯＷＡ | 366,863 | 1.46% | 6,210 | 6,700 | 6,210 | 6,700 | 2,498,300 | ▲ | 0.14% |
| 2024-09-27 | 6315 | ＴＯＷＡ | 865,063 | 3.45% | 2,425 | 2,435 | 2,273 | 2,353 | 9,810,500 | ▲ | 1.99% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 801,953 | 3.20% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▼ | -0.25% |
| 2024-10-01 | 6315 | ＴＯＷＡ | 1,581,979 | 2.10% | 2,230 | 2,283 | 2,197 | 2,200 | 4,932,600 | ▼ | -1.1% |
| 2024-10-02 | 6315 | ＴＯＷＡ | 1,454,379 | 1.93% | 2,145 | 2,152 | 2,065 | 2,073 | 3,648,000 | ▼ | -0.17% |
| 2024-10-03 | 6315 | ＴＯＷＡ | 1,323,672 | 1.76% | 2,170 | 2,214 | 2,135 | 2,155 | 3,977,900 | ▼ | -0.16% |
| 2024-10-04 | 6315 | ＴＯＷＡ | 1,249,772 | 1.66% | 2,133 | 2,155 | 2,101 | 2,110 | 2,513,600 | ▼ | -0.1% |
| 2024-10-07 | 6315 | ＴＯＷＡ | 1,302,972 | 1.73% | 2,178 | 2,193 | 2,091 | 2,106 | 3,651,300 | ▲ | 0.07% |
| 2024-10-09 | 6315 | ＴＯＷＡ | 1,358,772 | 1.80% | 2,072 | 2,093 | 2,042 | 2,070 | 2,798,100 | ▲ | 0.07% |
| 2024-10-10 | 6315 | ＴＯＷＡ | 1,323,072 | 1.76% | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | ▼ | -0.04% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 1,061,712 | 1.41% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▼ | -0.35% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 1,519,012 | 2.02% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▲ | 0.61% |
| 2024-10-17 | 6315 | ＴＯＷＡ | 2,037,512 | 2.71% | 2,017 | 2,029 | 1,952 | 1,989 | 6,336,700 | ▲ | 0.69% |
| 2024-10-18 | 6315 | ＴＯＷＡ | 1,888,912 | 2.51% | 1,979 | 2,022 | 1,927 | 1,985 | 6,498,300 | ▼ | -0.2% |
| 2024-10-23 | 6315 | ＴＯＷＡ | 1,864,612 | 2.48% | 1,967 | 1,986 | 1,920 | 1,920 | 3,277,000 | ▼ | -0.02% |
| 2024-10-24 | 6315 | ＴＯＷＡ | 1,784,312 | 2.37% | 1,892 | 1,945 | 1,883 | 1,909 | 3,688,300 | ▼ | -0.1% |
| 2024-10-25 | 6315 | ＴＯＷＡ | 1,592,312 | 2.11% | 1,890 | 1,903 | 1,861 | 1,862 | 2,844,900 | ▼ | -0.26% |
| 2024-10-28 | 6315 | ＴＯＷＡ | 1,463,312 | 1.94% | 1,867 | 1,962 | 1,848 | 1,943 | 4,014,100 | ▼ | -0.16% |
| 2024-10-30 | 6315 | ＴＯＷＡ | 1,327,312 | 1.76% | 1,955 | 2,095 | 1,943 | 2,028 | 7,119,600 | ▼ | -0.17% |
| 2024-10-31 | 6315 | ＴＯＷＡ | 1,450,512 | 1.93% | 1,975 | 2,056 | 1,954 | 2,028 | 3,757,500 | ▲ | 0.16% |
| 2024-11-01 | 6315 | ＴＯＷＡ | 1,596,512 | 2.12% | 1,938 | 1,961 | 1,901 | 1,914 | 3,604,300 | ▲ | 0.19% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 1,537,388 | 2.04% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▼ | -0.08% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 1,479,788 | 1.96% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▼ | -0.08% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,546,988 | 2.05% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.08% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 1,853,088 | 2.46% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▲ | 0.41% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 1,992,874 | 2.65% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▲ | 0.18% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 1,832,074 | 2.43% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▼ | -0.21% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 2,127,674 | 2.83% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▲ | 0.39% |
| 2024-11-20 | 6315 | ＴＯＷＡ | 2,096,901 | 2.79% | 1,632 | 1,665 | 1,582 | 1,610 | 4,690,000 | ▼ | -0.04% |
| 2024-11-21 | 6315 | ＴＯＷＡ | 1,991,511 | 2.65% | 1,621 | 1,650 | 1,595 | 1,615 | 3,253,100 | ▼ | -0.14% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 1,796,729 | 2.39% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▼ | -0.25% |
| 2024-11-25 | 6315 | ＴＯＷＡ | 1,267,829 | 1.68% | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 | ▼ | -0.71% |
| 2024-11-26 | 6315 | ＴＯＷＡ | 1,468,223 | 1.95% | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 | ▲ | 0.27% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 1,404,523 | 1.86% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▼ | -0.08% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 1,690,723 | 2.25% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▲ | 0.38% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 1,731,786 | 2.30% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▲ | 0.04% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 1,591,679 | 2.11% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▼ | -0.18% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 2,025,289 | 2.69% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▲ | 0.58% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 1,846,589 | 2.45% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▼ | -0.23% |
| 2024-12-10 | 6315 | ＴＯＷＡ | 1,646,829 | 2.19% | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 | ▼ | -0.26% |
| 2024-12-12 | 6315 | ＴＯＷＡ | 1,689,229 | 2.24% | 1,541 | 1,542 | 1,486 | 1,486 | 2,728,800 | ▲ | 0.05% |
| 2024-12-16 | 6315 | ＴＯＷＡ | 1,741,029 | 2.31% | 1,462 | 1,504 | 1,458 | 1,468 | 3,122,700 | ▲ | 0.06% |
| 2024-12-17 | 6315 | ＴＯＷＡ | 1,712,729 | 2.27% | 1,481 | 1,540 | 1,476 | 1,499 | 4,048,600 | ▼ | -0.04% |
| 2024-12-18 | 6315 | ＴＯＷＡ | 1,944,429 | 2.58% | 1,486 | 1,533 | 1,470 | 1,481 | 3,728,800 | ▲ | 0.31% |
| 2024-12-19 | 6315 | ＴＯＷＡ | 2,099,408 | 2.79% | 1,408 | 1,459 | 1,390 | 1,439 | 3,003,600 | ▲ | 0.2% |
| 2024-12-23 | 6315 | ＴＯＷＡ | 2,183,203 | 2.90% | 1,428 | 1,467 | 1,402 | 1,465 | 3,483,100 | ▲ | 0.1% |
| 2024-12-24 | 6315 | ＴＯＷＡ | 2,305,703 | 3.06% | 1,489 | 1,509 | 1,466 | 1,471 | 3,614,800 | ▲ | 0.16% |
| 2024-12-25 | 6315 | ＴＯＷＡ | 2,357,803 | 3.13% | 1,497 | 1,519 | 1,456 | 1,472 | 3,166,900 | ▲ | 0.06% |
| 2024-12-26 | 6315 | ＴＯＷＡ | 2,468,203 | 3.28% | 1,459 | 1,486 | 1,452 | 1,483 | 3,445,900 | ▲ | 0.14% |
| 2024-12-27 | 6315 | ＴＯＷＡ | 2,567,403 | 3.41% | 1,488 | 1,522 | 1,470 | 1,514 | 2,998,300 | ▲ | 0.13% |
| 2024-12-30 | 6315 | ＴＯＷＡ | 2,750,383 | 3.66% | 1,522 | 1,585 | 1,512 | 1,546 | 4,734,200 | ▲ | 0.25% |
| 2025-01-06 | 6315 | ＴＯＷＡ | 2,010,472 | 2.67% | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 | ▼ | -0.99% |
| 2025-01-07 | 6315 | ＴＯＷＡ | 2,880,572 | 3.83% | 1,837 | 1,842 | 1,672 | 1,739 | 18,790,200 | ▲ | 1.16% |
| 2025-01-08 | 6315 | ＴＯＷＡ | 3,082,972 | 4.10% | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 | ▲ | 0.26% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 3,193,072 | 4.24% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.14% |
| 2025-01-10 | 6315 | ＴＯＷＡ | 3,416,972 | 4.54% | 1,809 | 1,895 | 1,790 | 1,839 | 14,819,400 | ▲ | 0.29% |
| 2025-01-14 | 6315 | ＴＯＷＡ | 3,096,570 | 4.12% | 1,800 | 1,834 | 1,713 | 1,750 | 13,179,500 | ▼ | -0.41% |
| 2025-01-15 | 6315 | ＴＯＷＡ | 3,191,570 | 4.24% | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | ▲ | 0.12% |
| 2025-01-16 | 6315 | ＴＯＷＡ | 3,233,470 | 4.30% | 1,722 | 1,800 | 1,688 | 1,788 | 12,012,300 | ▲ | 0.05% |
| 2025-01-17 | 6315 | ＴＯＷＡ | 4,190,270 | 5.57% | 1,748 | 1,775 | 1,705 | 1,738 | 9,569,600 | ▲ | 1.27% |
| 2025-01-20 | 6315 | ＴＯＷＡ | 4,252,370 | 5.65% | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 | ▲ | 0.08% |
| 2025-01-22 | 6315 | ＴＯＷＡ | 4,099,561 | 5.45% | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 | ▼ | -0.2% |
| 2025-01-23 | 6315 | ＴＯＷＡ | 4,035,688 | 5.37% | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | ▼ | -0.08% |
| 2025-01-27 | 6315 | ＴＯＷＡ | 4,109,332 | 5.46% | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | ▲ | 0.08% |
| 2025-01-28 | 6315 | ＴＯＷＡ | 4,052,232 | 5.39% | 1,850 | 2,038 | 1,850 | 1,956 | 20,011,200 | ▼ | -0.07% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 4,170,751 | 5.55% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▲ | 0.16% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 3,481,293 | 4.63% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.92% |
| 2025-01-31 | 6315 | ＴＯＷＡ | 3,481,293 | 4.63% | 1,971 | 2,071 | 1,953 | 2,071 | 14,451,400 | ▼ | -0.92% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 3,541,512 | 4.71% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▲ | 0.08% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 3,541,512 | 4.71% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▲ | 0.08% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 3,396,748 | 4.52% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.19% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 3,396,748 | 4.52% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.19% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 3,546,923 | 4.72% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▲ | 0.2% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 3,546,923 | 4.72% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▲ | 0.2% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 3,444,223 | 4.58% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.13% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 3,444,223 | 4.58% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▼ | -0.13% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 3,549,423 | 4.72% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▲ | 0.13% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 3,549,423 | 4.72% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▲ | 0.13% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 3,475,823 | 4.62% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.09% |
| 2025-02-12 | 6315 | ＴＯＷＡ | 3,475,823 | 4.62% | 1,770 | 1,775 | 1,682 | 1,739 | 7,803,700 | ▼ | -0.09% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 3,181,705 | 4.23% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.38% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 3,181,705 | 4.23% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.38% |
| 2025-02-14 | 6315 | ＴＯＷＡ | 2,287,305 | 3.04% | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | ▼ | -1.19% |
| 2025-02-17 | 6315 | ＴＯＷＡ | 2,555,205 | 3.40% | 1,848 | 1,848 | 1,689 | 1,700 | 8,697,400 | ▲ | 0.35% |
| 2025-02-18 | 6315 | ＴＯＷＡ | 2,758,805 | 3.67% | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | ▲ | 0.27% |
| 2025-02-19 | 6315 | ＴＯＷＡ | 2,647,205 | 3.52% | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | ▼ | -0.14% |
| 2025-02-20 | 6315 | ＴＯＷＡ | 4,569,925 | 6.08% | 1,673 | 1,690 | 1,618 | 1,620 | 4,764,200 | ▲ | 2.56% |
| 2025-02-21 | 6315 | ＴＯＷＡ | 4,183,725 | 5.56% | 1,608 | 1,621 | 1,580 | 1,602 | 3,977,200 | ▼ | -0.52% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 3,563,625 | 4.74% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▼ | -0.81% |
| 2025-02-27 | 6315 | ＴＯＷＡ | 3,612,225 | 4.80% | 1,626 | 1,633 | 1,566 | 1,569 | 3,229,800 | ▲ | 0.05% |
| 2025-02-28 | 6315 | ＴＯＷＡ | 3,761,525 | 5.00% | 1,540 | 1,569 | 1,510 | 1,521 | 3,671,000 | ▲ | 0.2% |
| 2025-03-03 | 6315 | ＴＯＷＡ | 3,515,225 | 4.67% | 1,540 | 1,540 | 1,501 | 1,524 | 2,873,600 | ▼ | -0.33% |
| 2025-03-04 | 6315 | ＴＯＷＡ | 3,612,025 | 4.80% | 1,495 | 1,531 | 1,471 | 1,510 | 3,014,800 | ▲ | 0.12% |
| 2025-03-05 | 6315 | ＴＯＷＡ | 3,590,725 | 4.77% | 1,510 | 1,532 | 1,485 | 1,492 | 2,109,500 | ▼ | -0.03% |
| 2025-03-06 | 6315 | ＴＯＷＡ | 3,747,825 | 4.98% | 1,500 | 1,510 | 1,470 | 1,481 | 2,089,100 | ▲ | 0.21% |
| 2025-03-07 | 6315 | ＴＯＷＡ | 3,662,825 | 4.87% | 1,451 | 1,475 | 1,443 | 1,461 | 1,964,300 | ▼ | -0.11% |
| 2025-03-12 | 6315 | ＴＯＷＡ | 3,783,239 | 5.03% | 1,539 | 1,547 | 1,506 | 1,523 | 3,329,800 | ▲ | 0.16% |
| 2025-03-13 | 6315 | ＴＯＷＡ | 3,690,652 | 4.91% | 1,543 | 1,590 | 1,520 | 1,527 | 3,056,700 | ▼ | -0.12% |
| 2025-03-14 | 6315 | ＴＯＷＡ | 3,472,252 | 4.62% | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | ▼ | -0.29% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 3,637,052 | 4.84% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▲ | 0.21% |
| 2025-03-19 | 6315 | ＴＯＷＡ | 3,941,634 | 5.24% | 1,529 | 1,541 | 1,501 | 1,501 | 1,610,400 | ▲ | 0.4% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 3,042,534 | 4.04% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▼ | -1.2% |
| 2025-03-24 | 6315 | ＴＯＷＡ | 2,776,289 | 3.69% | 1,681 | 1,866 | 1,656 | 1,672 | 15,534,800 | ▼ | -0.35% |
| 2025-03-25 | 6315 | ＴＯＷＡ | 2,422,905 | 3.22% | 1,730 | 1,760 | 1,672 | 1,724 | 7,526,200 | ▼ | -0.46% |
| 2025-03-26 | 6315 | ＴＯＷＡ | 2,341,305 | 3.11% | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 | ▼ | -0.11% |
| 2025-03-27 | 6315 | ＴＯＷＡ | 2,030,405 | 2.70% | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 | ▼ | -0.4% |
| 2025-03-28 | 6315 | ＴＯＷＡ | 2,593,344 | 3.45% | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 | ▲ | 0.75% |
| 2025-03-31 | 6315 | ＴＯＷＡ | 3,029,254 | 4.03% | 1,542 | 1,554 | 1,486 | 1,486 | 3,059,600 | ▲ | 0.58% |
| 2025-04-01 | 6315 | ＴＯＷＡ | 2,888,691 | 3.84% | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 | ▼ | -0.19% |
| 2025-04-02 | 6315 | ＴＯＷＡ | 2,749,091 | 3.65% | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | ▼ | -0.18% |
| 2025-04-03 | 6315 | ＴＯＷＡ | 2,401,981 | 3.19% | 1,334 | 1,372 | 1,308 | 1,329 | 4,483,700 | ▼ | -0.46% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 2,155,360 | 2.86% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.33% |
| 2025-04-07 | 6315 | ＴＯＷＡ | 1,851,663 | 2.46% | 961 | 1,069 | 960 | 1,022 | 6,227,900 | ▼ | -0.39% |
| 2025-04-08 | 6315 | ＴＯＷＡ | 1,769,563 | 2.35% | 1,202 | 1,242 | 1,189 | 1,237 | 5,428,400 | ▼ | -0.1% |
| 2025-04-09 | 6315 | ＴＯＷＡ | 1,630,463 | 2.16% | 1,177 | 1,194 | 1,135 | 1,180 | 6,122,400 | ▼ | -0.18% |
| 2025-04-11 | 6315 | ＴＯＷＡ | 1,514,734 | 2.01% | 1,239 | 1,333 | 1,206 | 1,329 | 3,754,000 | ▼ | -0.15% |
| 2025-04-14 | 6315 | ＴＯＷＡ | 1,705,538 | 2.26% | 1,367 | 1,430 | 1,351 | 1,408 | 5,819,700 | ▲ | 0.25% |
| 2025-04-15 | 6315 | ＴＯＷＡ | 1,743,738 | 2.32% | 1,394 | 1,422 | 1,378 | 1,378 | 2,833,100 | ▲ | 0.06% |
| 2025-04-16 | 6315 | ＴＯＷＡ | 1,420,940 | 1.89% | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 | ▼ | -0.42% |
| 2025-04-17 | 6315 | ＴＯＷＡ | 1,498,740 | 1.99% | 1,301 | 1,365 | 1,293 | 1,362 | 3,733,500 | ▲ | 0.1% |
| 2025-04-18 | 6315 | ＴＯＷＡ | 1,549,140 | 2.06% | 1,335 | 1,380 | 1,309 | 1,330 | 4,257,800 | ▲ | 0.07% |
| 2025-04-22 | 6315 | ＴＯＷＡ | 1,140,440 | 1.51% | 1,282 | 1,296 | 1,218 | 1,234 | 4,032,900 | ▼ | -0.55% |
| 2025-04-23 | 6315 | ＴＯＷＡ | 1,448,440 | 1.92% | 1,278 | 1,293 | 1,244 | 1,259 | 3,234,800 | ▲ | 0.4% |
| 2025-04-24 | 6315 | ＴＯＷＡ | 1,609,940 | 2.14% | 1,284 | 1,293 | 1,264 | 1,267 | 2,314,500 | ▲ | 0.22% |
| 2025-04-25 | 6315 | ＴＯＷＡ | 1,531,640 | 2.03% | 1,340 | 1,362 | 1,319 | 1,350 | 3,506,000 | ▼ | -0.11% |
| 2025-04-28 | 6315 | ＴＯＷＡ | 1,769,440 | 2.35% | 1,372 | 1,376 | 1,312 | 1,317 | 2,179,200 | ▲ | 0.32% |
| 2025-04-30 | 6315 | ＴＯＷＡ | 1,724,411 | 2.29% | 1,311 | 1,337 | 1,301 | 1,327 | 1,719,600 | ▼ | -0.06% |
| 2025-05-01 | 6315 | ＴＯＷＡ | 1,799,191 | 2.39% | 1,327 | 1,371 | 1,316 | 1,369 | 2,410,400 | ▲ | 0.1% |
| 2025-05-02 | 6315 | ＴＯＷＡ | 1,839,291 | 2.44% | 1,343 | 1,363 | 1,323 | 1,361 | 2,260,300 | ▲ | 0.04% |
| 2025-05-07 | 6315 | ＴＯＷＡ | 1,574,425 | 2.09% | 1,355 | 1,366 | 1,336 | 1,361 | 1,595,800 | ▼ | -0.35% |
| 2025-05-08 | 6315 | ＴＯＷＡ | 1,353,125 | 1.80% | 1,369 | 1,408 | 1,344 | 1,395 | 2,803,500 | ▼ | -0.28% |
| 2025-05-12 | 6315 | ＴＯＷＡ | 1,662,773 | 2.21% | 1,450 | 1,510 | 1,403 | 1,500 | 8,760,800 | ▲ | 0.4% |
| 2025-05-13 | 6315 | ＴＯＷＡ | 2,234,856 | 2.97% | 1,580 | 1,620 | 1,506 | 1,522 | 5,214,700 | ▲ | 0.76% |
| 2025-05-14 | 6315 | ＴＯＷＡ | 2,468,129 | 3.28% | 1,561 | 1,660 | 1,536 | 1,660 | 6,486,700 | ▲ | 0.3% |
| 2025-05-15 | 6315 | ＴＯＷＡ | 2,243,547 | 2.98% | 1,623 | 1,662 | 1,586 | 1,607 | 4,040,600 | ▼ | -0.29% |
| 2025-05-16 | 6315 | ＴＯＷＡ | 2,310,847 | 3.07% | 1,586 | 1,597 | 1,525 | 1,541 | 3,195,200 | ▲ | 0.08% |
| 2025-05-23 | 6315 | ＴＯＷＡ | 2,337,884 | 3.11% | 1,515 | 1,538 | 1,495 | 1,499 | 2,242,700 | ▲ | 0.04% |
| 2025-05-26 | 6315 | ＴＯＷＡ | 2,135,284 | 2.84% | 1,510 | 1,542 | 1,505 | 1,526 | 2,212,400 | ▼ | -0.27% |
| 2025-05-27 | 6315 | ＴＯＷＡ | 2,029,984 | 2.70% | 1,524 | 1,551 | 1,501 | 1,551 | 1,921,100 | ▼ | -0.13% |
| 2025-05-28 | 6315 | ＴＯＷＡ | 2,024,819 | 2.69% | 1,582 | 1,593 | 1,528 | 1,538 | 2,160,700 | ▼ | -0.01% |
| 2025-06-03 | 6315 | ＴＯＷＡ | 1,870,719 | 2.48% | 1,491 | 1,578 | 1,491 | 1,516 | 2,916,400 | ▼ | -0.2% |
| 2025-06-04 | 6315 | ＴＯＷＡ | 1,888,019 | 2.51% | 1,556 | 1,558 | 1,505 | 1,507 | 1,864,200 | ▲ | 0.02% |
| 2024-10-16 | 6323 | ローツェ | 1,042,538 | 0.59% | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 | ▲ | 0.09% |
| 2024-10-17 | 6323 | ローツェ | 1,226,938 | 0.69% | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 | ▲ | 0.09% |
| 2024-10-18 | 6323 | ローツェ | 1,346,938 | 0.76% | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 | ▲ | 0.07% |
| 2024-10-21 | 6323 | ローツェ | 1,608,628 | 0.91% | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 | ▲ | 0.15% |
| 2024-10-22 | 6323 | ローツェ | 2,238,028 | 1.26% | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 | ▲ | 0.35% |
| 2024-10-23 | 6323 | ローツェ | 2,376,928 | 1.34% | 2,085 | 2,098 | 2,010 | 2,059 | 4,256,400 | ▲ | 0.08% |
| 2024-10-28 | 6323 | ローツェ | 2,118,028 | 1.20% | 2,000 | 2,191 | 1,980 | 2,158 | 5,345,900 | ▼ | -0.14% |
| 2024-10-31 | 6323 | ローツェ | 2,318,828 | 1.31% | 2,295 | 2,358 | 2,268 | 2,305 | 4,134,100 | ▲ | 0.11% |
| 2024-11-06 | 6323 | ローツェ | 2,286,409 | 1.29% | 2,280 | 2,316 | 2,243 | 2,277 | 3,258,400 | ▼ | -0.02% |
| 2024-11-07 | 6323 | ローツェ | 1,697,009 | 0.96% | 2,309 | 2,311 | 2,175 | 2,237 | 3,311,300 | ▼ | -0.33% |
| 2024-11-11 | 6323 | ローツェ | 1,560,436 | 0.88% | 2,233 | 2,238 | 2,165 | 2,205 | 1,778,000 | ▼ | -0.07% |
| 2024-11-13 | 6323 | ローツェ | 1,375,306 | 0.77% | 2,124 | 2,130 | 2,002 | 2,011 | 2,518,600 | ▼ | -0.1% |
| 2024-11-18 | 6323 | ローツェ | 1,080,906 | 0.61% | 1,873 | 1,904 | 1,840 | 1,841 | 2,035,700 | ▼ | -0.16% |
| 2024-11-19 | 6323 | ローツェ | 1,039,538 | 0.58% | 1,840 | 1,854 | 1,802 | 1,812 | 2,244,200 | ▼ | -0.03% |
| 2024-11-22 | 6323 | ローツェ | 858,883 | 0.48% | 1,781 | 1,813 | 1,753 | 1,776 | 2,028,500 | ▼ | -0.09% |
| 2024-11-28 | 6323 | ローツェ | 942,374 | 0.53% | 1,649 | 1,767 | 1,634 | 1,747 | 6,036,800 | ▲ | 0.05% |
| 2024-11-29 | 6323 | ローツェ | 820,274 | 0.46% | 1,707 | 1,729 | 1,654 | 1,664 | 3,490,300 | ▼ | -0.07% |
| 2025-01-07 | 6323 | ローツェ | 1,020,798 | 0.57% | 1,630 | 1,637 | 1,582 | 1,611 | 4,980,700 | ▲ | 0.22% |
| 2025-01-08 | 6323 | ローツェ | 1,482,498 | 0.84% | 1,602 | 1,664 | 1,601 | 1,654 | 5,380,200 | ▲ | 0.27% |
| 2025-01-09 | 6323 | ローツェ | 1,207,598 | 0.68% | 1,657 | 1,668 | 1,591 | 1,612 | 3,512,800 | ▼ | -0.15% |
| 2025-01-10 | 6323 | ローツェ | 1,455,298 | 0.82% | 1,580 | 1,637 | 1,578 | 1,620 | 3,395,200 | ▲ | 0.13% |
| 2025-01-14 | 6323 | ローツェ | 1,169,498 | 0.66% | 1,580 | 1,659 | 1,547 | 1,581 | 6,290,600 | ▼ | -0.15% |
| 2025-01-15 | 6323 | ローツェ | 1,042,798 | 0.59% | 1,568 | 1,612 | 1,555 | 1,562 | 2,802,000 | ▼ | -0.07% |
| 2025-01-16 | 6323 | ローツェ | 1,088,398 | 0.61% | 1,587 | 1,701 | 1,581 | 1,689 | 7,465,600 | ▲ | 0.02% |
| 2025-01-20 | 6323 | ローツェ | 1,240,898 | 0.70% | 1,733 | 1,849 | 1,730 | 1,811 | 9,006,500 | ▲ | 0.08% |
| 2025-01-22 | 6323 | ローツェ | 1,884,008 | 1.06% | 1,827 | 1,884 | 1,771 | 1,805 | 9,508,300 | ▲ | 0.36% |
| 2025-01-27 | 6323 | ローツェ | 1,371,845 | 0.77% | 1,735 | 1,758 | 1,714 | 1,732 | 3,307,500 | ▼ | -0.29% |
| 2025-01-29 | 6323 | ローツェ | 1,221,907 | 0.69% | 1,744 | 1,762 | 1,695 | 1,747 | 2,953,700 | ▼ | -0.08% |
| 2025-02-10 | 6323 | ローツェ | 988,786 | 0.56% | 1,640 | 1,652 | 1,603 | 1,620 | 1,475,100 | ▼ | -0.12% |
| 2025-02-10 | 6323 | ローツェ | 988,786 | 0.56% | 1,640 | 1,652 | 1,603 | 1,620 | 1,475,100 | ▼ | -0.12% |
| 2025-02-12 | 6323 | ローツェ | 1,337,686 | 0.75% | 1,618 | 1,631 | 1,570 | 1,596 | 1,799,700 | ▲ | 0.18% |
| 2025-02-12 | 6323 | ローツェ | 1,337,686 | 0.75% | 1,618 | 1,631 | 1,570 | 1,596 | 1,799,700 | ▲ | 0.18% |
| 2025-02-14 | 6323 | ローツェ | 1,447,786 | 0.82% | 1,688 | 1,698 | 1,657 | 1,657 | 1,363,000 | ▲ | 0.06% |
| 2025-02-18 | 6323 | ローツェ | 1,720,286 | 0.97% | 1,660 | 1,688 | 1,643 | 1,669 | 1,218,900 | ▲ | 0.15% |
| 2025-02-19 | 6323 | ローツェ | 1,263,368 | 0.71% | 1,669 | 1,730 | 1,654 | 1,727 | 1,992,800 | ▼ | -0.26% |
| 2025-02-20 | 6323 | ローツェ | 1,449,768 | 0.82% | 1,726 | 1,777 | 1,717 | 1,760 | 3,069,000 | ▲ | 0.1% |
| 2025-02-21 | 6323 | ローツェ | 1,606,368 | 0.91% | 1,731 | 1,941 | 1,730 | 1,937 | 7,270,900 | ▲ | 0.09% |
| 2025-03-10 | 6323 | ローツェ | 1,498,815 | 0.84% | 1,572 | 1,586 | 1,543 | 1,574 | 1,245,500 | ▼ | -0.07% |
| 2025-03-12 | 6323 | ローツェ | 1,381,526 | 0.78% | 1,546 | 1,596 | 1,525 | 1,579 | 1,060,700 | ▼ | -0.05% |
| 2025-03-17 | 6323 | ローツェ | 1,496,514 | 0.84% | 1,650 | 1,664 | 1,638 | 1,641 | 1,145,100 | ▲ | 0.05% |
| 2025-03-19 | 6323 | ローツェ | 1,370,387 | 0.77% | 1,691 | 1,708 | 1,669 | 1,673 | 1,319,200 | ▼ | -0.06% |
| 2025-03-21 | 6323 | ローツェ | 1,900,087 | 1.07% | 1,648 | 1,687 | 1,643 | 1,652 | 1,085,500 | ▲ | 0.3% |
| 2025-03-25 | 6323 | ローツェ | 2,065,320 | 1.17% | 1,614 | 1,614 | 1,557 | 1,559 | 1,225,100 | ▲ | 0.09% |
| 2025-03-26 | 6323 | ローツェ | 2,138,661 | 1.21% | 1,562 | 1,581 | 1,557 | 1,561 | 1,041,100 | ▲ | 0.04% |
| 2025-03-31 | 6323 | ローツェ | 2,384,194 | 1.35% | 1,454 | 1,457 | 1,401 | 1,401 | 1,912,800 | ▲ | 0.14% |
| 2025-04-04 | 6323 | ローツェ | 2,015,794 | 1.14% | 1,280 | 1,288 | 1,179 | 1,203 | 3,006,200 | ▼ | -0.21% |
| 2025-04-07 | 6323 | ローツェ | 1,734,694 | 0.98% | 978 | 1,078 | 966 | 1,031 | 4,051,600 | ▼ | -0.15% |
| 2025-04-08 | 6323 | ローツェ | 1,527,494 | 0.86% | 1,116 | 1,189 | 1,116 | 1,180 | 2,616,000 | ▼ | -0.12% |
| 2025-04-11 | 6323 | ローツェ | 1,295,894 | 0.73% | 1,198 | 1,228 | 1,157 | 1,220 | 2,535,600 | ▼ | -0.13% |
| 2025-04-14 | 6323 | ローツェ | 1,057,534 | 0.59% | 1,340 | 1,485 | 1,336 | 1,453 | 10,619,000 | ▼ | -0.14% |
| 2025-04-15 | 6323 | ローツェ | 1,285,034 | 0.72% | 1,454 | 1,539 | 1,432 | 1,497 | 7,282,900 | ▲ | 0.13% |
| 2025-04-16 | 6323 | ローツェ | 1,157,471 | 0.65% | 1,467 | 1,474 | 1,361 | 1,376 | 4,448,600 | ▼ | -0.06% |
| 2025-04-17 | 6323 | ローツェ | 1,001,071 | 0.56% | 1,376 | 1,420 | 1,366 | 1,414 | 3,707,400 | ▼ | -0.08% |
| 2025-04-22 | 6323 | ローツェ | 752,071 | 0.42% | 1,360 | 1,375 | 1,338 | 1,344 | 1,842,700 | ▼ | -0.14% |
| 2024-06-24 | 6324 | ハーモニック | 529,656 | 0.54% | 4,470 | 4,630 | 4,450 | 4,505 | 709,700 | ▲ | 0.11% |
| 2024-06-28 | 6324 | ハーモニック | 724,156 | 0.75% | 4,720 | 4,720 | 4,510 | 4,550 | 418,600 | ▲ | 0.2% |
| 2024-07-24 | 6324 | ハーモニック | 657,983 | 0.68% | 4,270 | 4,335 | 4,180 | 4,180 | 372,600 | ▼ | -0.06% |
| 2024-08-02 | 6324 | ハーモニック | 674,955 | 0.70% | 3,940 | 4,040 | 3,875 | 3,880 | 571,100 | ▲ | 0.01% |
| 2024-08-08 | 6324 | ハーモニック | 866,455 | 0.89% | 3,905 | 3,980 | 3,710 | 3,900 | 922,000 | ▲ | 0.19% |
| 2024-08-14 | 6324 | ハーモニック | 749,755 | 0.77% | 3,775 | 3,860 | 3,750 | 3,810 | 335,600 | ▼ | -0.12% |
| 2024-08-30 | 6324 | ハーモニック | 580,713 | 0.60% | 3,290 | 3,560 | 3,260 | 3,500 | 807,900 | ▲ | 0.02% |
| 2024-09-25 | 6324 | ハーモニック | 570,574 | 0.59% | 3,070 | 3,260 | 3,010 | 3,130 | 617,500 | ▼ | -0.01% |
| 2024-09-26 | 6324 | ハーモニック | 580,374 | 0.60% | 3,180 | 3,365 | 3,165 | 3,360 | 795,500 | ▲ | 0.01% |
| 2024-09-27 | 6324 | ハーモニック | 499,474 | 0.51% | 3,560 | 3,595 | 3,500 | 3,570 | 1,068,600 | ▼ | -0.08% |
| 2024-09-30 | 6324 | ハーモニック | 405,574 | 0.42% | 3,505 | 3,595 | 3,475 | 3,535 | 1,029,000 | ▼ | -0.09% |
| 2024-12-30 | 6324 | ハーモニック | 481,922 | 0.50% | 3,400 | 3,400 | 3,290 | 3,345 | 947,400 | ▲ | 0.03% |
| 2025-01-07 | 6324 | ハーモニック | 378,622 | 0.39% | 3,590 | 3,880 | 3,515 | 3,870 | 2,811,300 | ▼ | -0.1% |
| 2024-08-07 | 6327 | 北川精機 | 43,900 | 0.51% | 686 | 742 | 685 | 730 | 97,800 | ▲ | 0.1% |
| 2024-08-19 | 6327 | 北川精機 | 41,500 | 0.49% | 794 | 799 | 764 | 771 | 117,600 | ▼ | -0.02% |
| 2024-08-20 | 6327 | 北川精機 | 45,800 | 0.54% | 711 | 750 | 703 | 723 | 291,900 | ▲ | 0.05% |
| 2024-08-23 | 6327 | 北川精機 | 51,200 | 0.60% | 713 | 720 | 707 | 711 | 31,500 | ▲ | 0.05% |
| 2024-09-04 | 6327 | 北川精機 | 69,900 | 0.82% | 684 | 699 | 681 | 682 | 58,500 | ▲ | 0.08% |
| 2024-09-11 | 6327 | 北川精機 | 77,500 | 0.91% | 701 | 702 | 660 | 672 | 90,900 | ▲ | 0.09% |
| 2024-12-02 | 6327 | 北川精機 | 84,800 | 1.00% | 619 | 626 | 609 | 609 | 15,900 | ▲ | 0.08% |
| 2024-12-04 | 6327 | 北川精機 | 84,200 | 0.99% | 603 | 608 | 595 | 595 | 22,200 | ▼ | -0.01% |
| 2024-12-10 | 6327 | 北川精機 | 74,400 | 0.88% | 573 | 578 | 560 | 560 | 45,400 | ▼ | -0.1% |
| 2024-12-13 | 6327 | 北川精機 | 65,700 | 0.77% | 550 | 552 | 541 | 541 | 25,300 | ▼ | -0.1% |
| 2024-12-17 | 6327 | 北川精機 | 55,400 | 0.65% | 525 | 555 | 525 | 534 | 56,000 | ▼ | -0.12% |
| 2024-12-20 | 6327 | 北川精機 | 49,200 | 0.58% | 540 | 545 | 532 | 534 | 17,100 | ▼ | -0.07% |
| 2024-12-25 | 6327 | 北川精機 | 38,700 | 0.45% | 516 | 529 | 512 | 518 | 52,400 | ▼ | -0.12% |
| 2025-02-13 | 6330 | 東洋エンジ | 239,199 | 0.62% | 750 | 750 | 682 | 690 | 1,018,700 | ▲ | 0.62% |
| 2025-02-13 | 6330 | 東洋エンジ | 239,199 | 0.62% | 750 | 750 | 682 | 690 | 1,018,700 | ▲ | 0.62% |
| 2025-02-14 | 6330 | 東洋エンジ | 203,099 | 0.52% | 700 | 702 | 691 | 698 | 332,900 | ▼ | -0.09% |
| 2025-02-17 | 6330 | 東洋エンジ | 187,799 | 0.48% | 706 | 732 | 704 | 731 | 426,900 | ▼ | -0.04% |
| 2025-02-25 | 6330 | 東洋エンジ | 242,399 | 0.62% | 701 | 701 | 691 | 691 | 206,600 | ▲ | 0.14% |
| 2025-02-28 | 6330 | 東洋エンジ | 212,499 | 0.55% | 690 | 699 | 685 | 693 | 171,800 | ▼ | -0.06% |
| 2025-03-03 | 6330 | 東洋エンジ | 169,799 | 0.44% | 694 | 702 | 689 | 702 | 173,400 | ▼ | -0.11% |
| 2024-03-04 | 6337 | テセック | 56,700 | 0.98% | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 | ▼ | -0.14% |
| 2024-03-05 | 6337 | テセック | 50,300 | 0.87% | 2,466 | 2,466 | 2,378 | 2,452 | 74,800 | ▼ | -0.1% |
| 2024-03-08 | 6337 | テセック | 43,600 | 0.75% | 2,373 | 2,424 | 2,373 | 2,416 | 54,000 | ▼ | -0.12% |
| 2024-03-12 | 6337 | テセック | 38,600 | 0.66% | 2,300 | 2,341 | 2,300 | 2,319 | 27,700 | ▼ | -0.08% |
| 2024-03-13 | 6337 | テセック | 40,800 | 0.70% | 2,369 | 2,378 | 2,300 | 2,304 | 26,100 | ▲ | 0.03% |
| 2024-03-21 | 6337 | テセック | 39,900 | 0.69% | 2,360 | 2,410 | 2,347 | 2,404 | 51,600 | ▼ | -0.01% |
| 2024-03-22 | 6337 | テセック | 41,200 | 0.71% | 2,397 | 2,400 | 2,365 | 2,385 | 28,300 | ▲ | 0.02% |
| 2024-04-01 | 6337 | テセック | 39,900 | 0.69% | 2,375 | 2,396 | 2,288 | 2,295 | 54,600 | ▼ | -0.02% |
| 2024-04-23 | 6337 | テセック | 34,500 | 0.59% | 2,080 | 2,096 | 2,010 | 2,034 | 57,300 | ▼ | -0.09% |
| 2024-05-10 | 6337 | テセック | 35,300 | 0.61% | 2,103 | 2,118 | 2,089 | 2,109 | 16,700 | ▲ | 0.02% |
| 2024-05-13 | 6337 | テセック | 41,200 | 0.71% | 2,109 | 2,150 | 2,098 | 2,146 | 27,100 | ▲ | 0.09% |
| 2024-05-15 | 6337 | テセック | 36,000 | 0.62% | 2,111 | 2,259 | 2,111 | 2,217 | 80,800 | ▼ | -0.08% |
| 2024-05-21 | 6337 | テセック | 42,900 | 0.74% | 2,201 | 2,211 | 2,181 | 2,192 | 23,500 | ▲ | 0.12% |
| 2024-05-29 | 6337 | テセック | 39,200 | 0.67% | 2,245 | 2,280 | 2,216 | 2,216 | 36,100 | ▼ | -0.06% |
| 2024-05-31 | 6337 | テセック | 42,600 | 0.73% | 2,242 | 2,263 | 2,225 | 2,253 | 18,400 | ▲ | 0.05% |
| 2024-06-07 | 6337 | テセック | 46,300 | 0.80% | 2,232 | 2,251 | 2,213 | 2,225 | 18,600 | ▲ | 0.07% |
| 2024-06-10 | 6337 | テセック | 44,400 | 0.76% | 2,230 | 2,313 | 2,230 | 2,288 | 24,100 | ▼ | -0.04% |
| 2024-06-11 | 6337 | テセック | 46,800 | 0.80% | 2,317 | 2,376 | 2,309 | 2,363 | 47,600 | ▲ | 0.04% |
| 2024-06-14 | 6337 | テセック | 56,500 | 0.97% | 2,346 | 2,393 | 2,346 | 2,369 | 19,100 | ▲ | 0.16% |
| 2024-06-19 | 6337 | テセック | 62,400 | 1.07% | 2,332 | 2,358 | 2,249 | 2,263 | 24,800 | ▲ | 0.1% |
| 2024-06-20 | 6337 | テセック | 64,300 | 1.11% | 2,251 | 2,302 | 2,251 | 2,294 | 20,400 | ▲ | 0.04% |
| 2024-07-31 | 6337 | テセック | 70,700 | 1.22% | 1,800 | 1,808 | 1,709 | 1,741 | 204,500 | ▲ | 0.1% |
| 2024-08-02 | 6337 | テセック | 61,900 | 1.07% | 1,621 | 1,621 | 1,551 | 1,551 | 93,900 | ▼ | -0.14% |
| 2024-08-05 | 6337 | テセック | 52,700 | 0.91% | 1,480 | 1,520 | 1,299 | 1,329 | 121,600 | ▼ | -0.16% |
| 2024-08-06 | 6337 | テセック | 45,400 | 0.78% | 1,448 | 1,512 | 1,417 | 1,455 | 70,600 | ▼ | -0.13% |
| 2024-08-13 | 6337 | テセック | 32,900 | 0.56% | 1,432 | 1,480 | 1,432 | 1,467 | 60,500 | ▼ | -0.21% |
| 2024-08-14 | 6337 | テセック | 27,100 | 0.46% | 1,467 | 1,516 | 1,450 | 1,494 | 55,200 | ▼ | -0.1% |
| 2024-10-17 | 6337 | テセック | 32,600 | 0.56% | 1,419 | 1,426 | 1,392 | 1,418 | 36,900 | ▲ | 0.14% |
| 2024-12-06 | 6337 | テセック | 28,200 | 0.48% | 1,507 | 1,518 | 1,495 | 1,501 | 11,200 | ▼ | -0.08% |
| 2024-03-04 | 6338 | タカトリ | 175,489 | 3.19% | 4,710 | 4,810 | 4,685 | 4,690 | 79,300 | ▼ | -0.06% |
| 2024-03-05 | 6338 | タカトリ | 180,389 | 3.28% | 4,645 | 4,645 | 4,540 | 4,610 | 109,200 | ▲ | 0.08% |
| 2024-03-07 | 6338 | タカトリ | 186,589 | 3.39% | 4,700 | 4,710 | 4,520 | 4,520 | 123,700 | ▲ | 0.11% |
| 2024-03-08 | 6338 | タカトリ | 197,789 | 3.60% | 4,510 | 4,590 | 4,465 | 4,530 | 120,000 | ▲ | 0.2% |
| 2024-03-11 | 6338 | タカトリ | 206,989 | 3.76% | 4,410 | 4,465 | 4,205 | 4,230 | 165,800 | ▲ | 0.15% |
| 2024-03-12 | 6338 | タカトリ | 213,889 | 3.89% | 4,195 | 4,310 | 4,165 | 4,290 | 72,700 | ▲ | 0.13% |
| 2024-03-13 | 6338 | タカトリ | 220,689 | 4.01% | 4,340 | 4,380 | 4,180 | 4,200 | 79,000 | ▲ | 0.11% |
| 2024-03-15 | 6338 | タカトリ | 229,189 | 4.17% | 4,150 | 4,160 | 4,105 | 4,120 | 54,900 | ▲ | 0.16% |
| 2024-03-29 | 6338 | タカトリ | 224,089 | 4.08% | 4,225 | 4,260 | 4,205 | 4,225 | 36,100 | ▼ | -0.08% |
| 2024-04-04 | 6338 | タカトリ | 219,289 | 3.99% | 4,040 | 4,050 | 3,950 | 3,965 | 33,400 | ▼ | -0.08% |
| 2024-04-12 | 6338 | タカトリ | 213,489 | 3.88% | 3,885 | 3,980 | 3,875 | 3,975 | 51,800 | ▼ | -0.11% |
| 2024-04-19 | 6338 | タカトリ | 217,389 | 3.95% | 3,865 | 3,870 | 3,715 | 3,715 | 83,500 | ▲ | 0.07% |
| 2024-04-24 | 6338 | タカトリ | 209,089 | 3.80% | 3,645 | 3,750 | 3,640 | 3,710 | 73,700 | ▼ | -0.15% |
| 2024-05-01 | 6338 | タカトリ | 215,789 | 3.92% | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | ▲ | 0.12% |
| 2024-05-07 | 6338 | タカトリ | 213,089 | 3.88% | 3,990 | 4,030 | 3,950 | 3,985 | 72,900 | ▼ | -0.04% |
| 2024-05-08 | 6338 | タカトリ | 214,889 | 3.91% | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | ▲ | 0.03% |
| 2024-05-17 | 6338 | タカトリ | 212,689 | 3.87% | 3,930 | 4,005 | 3,915 | 3,950 | 34,500 | ▼ | -0.04% |
| 2024-05-22 | 6338 | タカトリ | 206,889 | 3.76% | 3,870 | 3,890 | 3,815 | 3,835 | 31,300 | ▼ | -0.11% |
| 2024-05-30 | 6338 | タカトリ | 201,789 | 3.67% | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 | ▼ | -0.08% |
| 2024-06-05 | 6338 | タカトリ | 195,189 | 3.55% | 3,800 | 3,805 | 3,660 | 3,660 | 56,500 | ▼ | -0.12% |
| 2024-06-06 | 6338 | タカトリ | 202,689 | 3.69% | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 | ▲ | 0.14% |
| 2024-07-01 | 6338 | タカトリ | 196,289 | 3.57% | 3,695 | 3,740 | 3,665 | 3,670 | 28,500 | ▼ | -0.12% |
| 2024-07-03 | 6338 | タカトリ | 189,866 | 3.45% | 3,680 | 3,750 | 3,680 | 3,720 | 23,500 | ▼ | -0.11% |
| 2024-07-04 | 6338 | タカトリ | 186,266 | 3.39% | 3,710 | 3,750 | 3,680 | 3,720 | 25,600 | ▼ | -0.06% |
| 2024-07-09 | 6338 | タカトリ | 179,466 | 3.26% | 3,660 | 3,725 | 3,650 | 3,700 | 31,200 | ▼ | -0.13% |
| 2024-07-12 | 6338 | タカトリ | 173,666 | 3.16% | 3,670 | 3,790 | 3,640 | 3,705 | 68,200 | ▼ | -0.09% |
| 2024-07-22 | 6338 | タカトリ | 177,566 | 3.23% | 3,470 | 3,470 | 3,315 | 3,350 | 56,300 | ▲ | 0.06% |
| 2024-07-25 | 6338 | タカトリ | 175,566 | 3.19% | 3,100 | 3,160 | 3,095 | 3,115 | 83,200 | ▼ | -0.04% |
| 2024-08-02 | 6338 | タカトリ | 162,966 | 2.96% | 2,842 | 2,842 | 2,683 | 2,683 | 133,200 | ▼ | -0.23% |
| 2024-08-05 | 6338 | タカトリ | 142,066 | 2.58% | 2,283 | 2,387 | 2,183 | 2,183 | 156,400 | ▼ | -0.37% |
| 2024-08-06 | 6338 | タカトリ | 133,519 | 2.43% | 2,227 | 2,496 | 2,227 | 2,353 | 89,500 | ▼ | -0.14% |
| 2024-08-07 | 6338 | タカトリ | 129,019 | 2.34% | 2,303 | 2,564 | 2,303 | 2,462 | 67,800 | ▼ | -0.09% |
| 2024-08-09 | 6338 | タカトリ | 140,419 | 2.55% | 2,578 | 2,630 | 2,500 | 2,576 | 74,400 | ▲ | 0.2% |
| 2024-08-13 | 6338 | タカトリ | 132,919 | 2.42% | 2,505 | 2,798 | 2,505 | 2,670 | 134,800 | ▼ | -0.12% |
| 2024-08-14 | 6338 | タカトリ | 120,619 | 2.19% | 2,704 | 2,840 | 2,632 | 2,810 | 85,400 | ▼ | -0.23% |
| 2024-08-16 | 6338 | タカトリ | 124,319 | 2.26% | 3,370 | 3,370 | 3,165 | 3,220 | 88,700 | ▲ | 0.06% |
| 2024-08-19 | 6338 | タカトリ | 129,819 | 2.36% | 3,165 | 3,240 | 3,065 | 3,080 | 76,200 | ▲ | 0.1% |
| 2024-08-23 | 6338 | タカトリ | 123,619 | 2.25% | 3,030 | 3,040 | 2,991 | 3,015 | 22,500 | ▼ | -0.1% |
| 2024-09-05 | 6338 | タカトリ | 114,119 | 2.07% | 2,798 | 2,930 | 2,778 | 2,863 | 28,200 | ▼ | -0.1% |
| 2024-09-11 | 6338 | タカトリ | 117,619 | 2.14% | 2,751 | 2,880 | 2,716 | 2,731 | 40,200 | ▲ | 0.07% |
| 2024-09-12 | 6338 | タカトリ | 120,919 | 2.20% | 2,800 | 2,909 | 2,783 | 2,894 | 37,200 | ▲ | 0.06% |
| 2024-09-17 | 6338 | タカトリ | 129,419 | 2.35% | 2,832 | 2,874 | 2,724 | 2,770 | 38,500 | ▲ | 0.14% |
| 2024-09-20 | 6338 | タカトリ | 126,119 | 2.29% | 3,060 | 3,140 | 3,015 | 3,050 | 33,100 | ▼ | -0.06% |
| 2024-09-26 | 6338 | タカトリ | 118,919 | 2.16% | 3,015 | 3,060 | 3,000 | 3,035 | 27,700 | ▼ | -0.12% |
| 2024-09-30 | 6338 | タカトリ | 114,719 | 2.08% | 2,935 | 2,980 | 2,901 | 2,902 | 68,800 | ▼ | -0.08% |
| 2024-10-01 | 6338 | タカトリ | 106,534 | 1.93% | 2,939 | 2,979 | 2,868 | 2,890 | 44,100 | ▼ | -0.15% |
| 2024-10-02 | 6338 | タカトリ | 100,834 | 1.83% | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | ▼ | -0.09% |
| 2024-10-03 | 6338 | タカトリ | 106,434 | 1.93% | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 | ▲ | 0.09% |
| 2024-10-04 | 6338 | タカトリ | 109,834 | 2.00% | 2,688 | 2,700 | 2,644 | 2,659 | 43,300 | ▲ | 0.07% |
| 2024-10-08 | 6338 | タカトリ | 115,934 | 2.11% | 2,639 | 2,650 | 2,583 | 2,594 | 42,000 | ▲ | 0.1% |
| 2024-10-16 | 6338 | タカトリ | 124,134 | 2.26% | 2,580 | 2,580 | 2,532 | 2,552 | 33,500 | ▲ | 0.14% |
| 2024-10-17 | 6338 | タカトリ | 126,834 | 2.30% | 2,542 | 2,542 | 2,500 | 2,508 | 20,600 | ▲ | 0.04% |
| 2024-10-22 | 6338 | タカトリ | 132,834 | 2.41% | 2,515 | 2,515 | 2,457 | 2,480 | 26,800 | ▲ | 0.11% |
| 2024-10-24 | 6338 | タカトリ | 126,134 | 2.29% | 2,399 | 2,445 | 2,376 | 2,413 | 25,700 | ▼ | -0.12% |
| 2024-10-25 | 6338 | タカトリ | 126,934 | 2.31% | 2,402 | 2,402 | 2,359 | 2,400 | 25,000 | ▲ | 0.02% |
| 2024-10-28 | 6338 | タカトリ | 125,334 | 2.28% | 2,352 | 2,463 | 2,352 | 2,440 | 38,300 | ▼ | -0.03% |
| 2024-10-30 | 6338 | タカトリ | 129,834 | 2.36% | 2,401 | 2,439 | 2,390 | 2,419 | 33,100 | ▲ | 0.08% |
| 2024-11-13 | 6338 | タカトリ | 133,234 | 2.42% | 2,092 | 2,166 | 2,002 | 2,028 | 80,300 | ▲ | 0.06% |
| 2024-11-14 | 6338 | タカトリ | 129,234 | 2.35% | 2,020 | 2,040 | 1,969 | 1,971 | 84,700 | ▼ | -0.06% |
| 2024-11-15 | 6338 | タカトリ | 123,434 | 2.24% | 1,931 | 1,975 | 1,912 | 1,956 | 56,200 | ▼ | -0.1% |
| 2024-11-18 | 6338 | タカトリ | 116,734 | 2.12% | 1,916 | 1,980 | 1,914 | 1,920 | 38,100 | ▼ | -0.12% |
| 2024-11-19 | 6338 | タカトリ | 112,034 | 2.04% | 1,920 | 1,965 | 1,917 | 1,937 | 23,600 | ▼ | -0.08% |
| 2024-11-20 | 6338 | タカトリ | 107,434 | 1.95% | 1,941 | 1,953 | 1,902 | 1,906 | 33,300 | ▼ | -0.09% |
| 2024-11-21 | 6338 | タカトリ | 99,634 | 1.81% | 1,885 | 1,905 | 1,851 | 1,899 | 54,800 | ▼ | -0.13% |
| 2024-11-22 | 6338 | タカトリ | 92,434 | 1.68% | 1,862 | 1,905 | 1,851 | 1,890 | 39,700 | ▼ | -0.13% |
| 2024-11-25 | 6338 | タカトリ | 86,734 | 1.57% | 1,892 | 1,950 | 1,878 | 1,884 | 44,700 | ▼ | -0.1% |
| 2024-11-27 | 6338 | タカトリ | 80,734 | 1.47% | 1,836 | 1,893 | 1,835 | 1,878 | 27,200 | ▼ | -0.1% |
| 2024-11-29 | 6338 | タカトリ | 83,734 | 1.52% | 1,870 | 1,894 | 1,841 | 1,871 | 26,700 | ▲ | 0.05% |
| 2024-12-02 | 6338 | タカトリ | 77,534 | 1.41% | 1,888 | 1,938 | 1,867 | 1,935 | 48,500 | ▼ | -0.11% |
| 2024-12-04 | 6338 | タカトリ | 83,034 | 1.51% | 1,935 | 1,956 | 1,903 | 1,903 | 27,400 | ▲ | 0.1% |
| 2024-12-06 | 6338 | タカトリ | 96,434 | 1.75% | 1,866 | 1,872 | 1,831 | 1,832 | 53,100 | ▲ | 0.24% |
| 2024-12-09 | 6338 | タカトリ | 91,534 | 1.66% | 1,830 | 1,833 | 1,802 | 1,814 | 52,800 | ▼ | -0.09% |
| 2024-12-19 | 6338 | タカトリ | 93,634 | 1.70% | 1,557 | 1,564 | 1,536 | 1,537 | 111,100 | ▲ | 0.04% |
| 2024-12-20 | 6338 | タカトリ | 90,234 | 1.64% | 1,528 | 1,605 | 1,528 | 1,542 | 76,500 | ▼ | -0.06% |
| 2024-12-23 | 6338 | タカトリ | 84,134 | 1.53% | 1,526 | 1,582 | 1,522 | 1,573 | 120,600 | ▼ | -0.1% |
| 2024-12-25 | 6338 | タカトリ | 76,334 | 1.39% | 1,541 | 1,629 | 1,541 | 1,565 | 96,100 | ▼ | -0.14% |
| 2024-12-26 | 6338 | タカトリ | 78,834 | 1.43% | 1,561 | 1,600 | 1,553 | 1,564 | 76,000 | ▲ | 0.04% |
| 2025-01-07 | 6338 | タカトリ | 84,234 | 1.53% | 1,672 | 1,710 | 1,575 | 1,631 | 126,700 | ▲ | 0.1% |
| 2025-01-14 | 6338 | タカトリ | 95,034 | 1.73% | 1,662 | 1,662 | 1,537 | 1,549 | 121,800 | ▲ | 0.19% |
| 2025-01-15 | 6338 | タカトリ | 103,734 | 1.88% | 1,550 | 1,550 | 1,492 | 1,509 | 96,200 | ▲ | 0.14% |
| 2025-01-16 | 6338 | タカトリ | 107,734 | 1.96% | 1,515 | 1,557 | 1,509 | 1,540 | 42,200 | ▲ | 0.08% |
| 2025-01-22 | 6338 | タカトリ | 99,034 | 1.80% | 1,605 | 1,687 | 1,605 | 1,685 | 61,700 | ▼ | -0.15% |
| 2025-01-27 | 6338 | タカトリ | 115,834 | 2.10% | 1,798 | 1,815 | 1,679 | 1,679 | 104,300 | ▲ | 0.3% |
| 2025-01-31 | 6338 | タカトリ | 122,934 | 2.23% | 1,585 | 1,585 | 1,552 | 1,563 | 42,300 | ▲ | 0.12% |
| 2025-01-31 | 6338 | タカトリ | 122,934 | 2.23% | 1,585 | 1,585 | 1,552 | 1,563 | 42,300 | ▲ | 0.12% |
| 2025-02-03 | 6338 | タカトリ | 133,634 | 2.43% | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 | ▲ | 0.2% |
| 2025-02-03 | 6338 | タカトリ | 133,634 | 2.43% | 1,540 | 1,541 | 1,483 | 1,487 | 90,500 | ▲ | 0.2% |
| 2025-02-05 | 6338 | タカトリ | 128,334 | 2.33% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▼ | -0.1% |
| 2025-02-05 | 6338 | タカトリ | 128,334 | 2.33% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▼ | -0.1% |
| 2025-02-06 | 6338 | タカトリ | 124,634 | 2.26% | 1,483 | 1,535 | 1,482 | 1,526 | 31,700 | ▼ | -0.07% |
| 2025-02-06 | 6338 | タカトリ | 124,634 | 2.26% | 1,483 | 1,535 | 1,482 | 1,526 | 31,700 | ▼ | -0.07% |
| 2025-02-10 | 6338 | タカトリ | 120,134 | 2.18% | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 | ▼ | -0.07% |
| 2025-02-10 | 6338 | タカトリ | 120,134 | 2.18% | 1,505 | 1,540 | 1,505 | 1,530 | 28,800 | ▼ | -0.07% |
| 2025-02-12 | 6338 | タカトリ | 109,434 | 1.99% | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 | ▼ | -0.19% |
| 2025-02-12 | 6338 | タカトリ | 109,434 | 1.99% | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 | ▼ | -0.19% |
| 2025-02-13 | 6338 | タカトリ | 94,834 | 1.72% | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 | ▼ | -0.27% |
| 2025-02-13 | 6338 | タカトリ | 94,834 | 1.72% | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 | ▼ | -0.27% |
| 2025-02-28 | 6338 | タカトリ | 86,934 | 1.58% | 1,400 | 1,400 | 1,375 | 1,376 | 46,700 | ▼ | -0.13% |
| 2025-03-03 | 6338 | タカトリ | 87,934 | 1.60% | 1,383 | 1,389 | 1,347 | 1,385 | 53,400 | ▲ | 0.02% |
| 2025-03-04 | 6338 | タカトリ | 87,234 | 1.58% | 1,360 | 1,374 | 1,350 | 1,365 | 21,200 | ▼ | -0.02% |
| 2025-03-10 | 6338 | タカトリ | 80,434 | 1.46% | 1,380 | 1,407 | 1,369 | 1,404 | 35,000 | ▼ | -0.12% |
| 2025-03-12 | 6338 | タカトリ | 74,234 | 1.35% | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 | ▼ | -0.1% |
| 2025-03-13 | 6338 | タカトリ | 69,034 | 1.25% | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | ▼ | -0.1% |
| 2025-03-14 | 6338 | タカトリ | 63,834 | 1.16% | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 | ▼ | -0.09% |
| 2025-03-18 | 6338 | タカトリ | 59,634 | 1.08% | 1,514 | 1,545 | 1,512 | 1,519 | 31,700 | ▼ | -0.07% |
| 2025-04-02 | 6338 | タカトリ | 50,134 | 0.91% | 1,303 | 1,341 | 1,303 | 1,314 | 38,500 | ▼ | -0.17% |
| 2025-04-03 | 6338 | タカトリ | 47,334 | 0.86% | 1,262 | 1,305 | 1,256 | 1,276 | 61,400 | ▼ | -0.05% |
| 2025-04-04 | 6338 | タカトリ | 40,734 | 0.74% | 1,235 | 1,252 | 1,106 | 1,145 | 110,600 | ▼ | -0.12% |
| 2025-04-08 | 6338 | タカトリ | 36,434 | 0.66% | 1,050 | 1,133 | 1,042 | 1,086 | 73,200 | ▼ | -0.07% |
| 2025-04-09 | 6338 | タカトリ | 38,934 | 0.70% | 1,061 | 1,062 | 984 | 997 | 60,100 | ▲ | 0.03% |
| 2025-04-10 | 6338 | タカトリ | 36,534 | 0.66% | 1,146 | 1,147 | 1,086 | 1,147 | 36,400 | ▼ | -0.03% |
| 2025-04-17 | 6338 | タカトリ | 38,634 | 0.70% | 1,121 | 1,146 | 1,107 | 1,146 | 30,600 | ▲ | 0.03% |
| 2025-04-18 | 6338 | タカトリ | 38,034 | 0.69% | 1,153 | 1,170 | 1,151 | 1,156 | 12,500 | ▼ | -0.01% |
| 2025-04-23 | 6338 | タカトリ | 28,634 | 0.52% | 1,246 | 1,267 | 1,236 | 1,246 | 45,300 | ▼ | -0.16% |
| 2025-04-24 | 6338 | タカトリ | 25,734 | 0.46% | 1,270 | 1,290 | 1,266 | 1,273 | 45,300 | ▼ | -0.06% |
| 2025-04-30 | 6338 | タカトリ | 28,734 | 0.52% | 1,495 | 1,495 | 1,427 | 1,470 | 99,100 | ▲ | 0.06% |
| 2025-05-07 | 6338 | タカトリ | 25,134 | 0.45% | 1,456 | 1,472 | 1,439 | 1,455 | 36,500 | ▼ | -0.07% |
| 2025-05-21 | 6338 | タカトリ | 29,634 | 0.53% | 1,596 | 1,596 | 1,539 | 1,541 | 40,000 | ▲ | 0.07% |
| 2025-05-26 | 6338 | タカトリ | 26,934 | 0.49% | 1,565 | 1,608 | 1,557 | 1,584 | 33,700 | ▼ | -0.04% |
| 2025-05-27 | 6338 | タカトリ | 28,034 | 0.51% | 1,600 | 1,600 | 1,560 | 1,574 | 21,900 | ▲ | 0.02% |
| 2025-06-03 | 6338 | タカトリ | 26,534 | 0.48% | 1,512 | 1,531 | 1,501 | 1,508 | 34,900 | ▼ | -0.03% |
| 2024-03-01 | 6356 | 日ギア | 100,300 | 0.70% | 661 | 661 | 634 | 637 | 240,900 | ▲ | 0.08% |
| 2024-03-04 | 6356 | 日ギア | 89,300 | 0.62% | 639 | 642 | 613 | 619 | 275,900 | ▼ | -0.07% |
| 2024-03-05 | 6356 | 日ギア | 80,700 | 0.56% | 606 | 626 | 599 | 623 | 170,600 | ▼ | -0.05% |
| 2024-03-06 | 6356 | 日ギア | 43,000 | 0.30% | 612 | 627 | 612 | 621 | 77,800 | ▼ | -0.26% |
| 2024-06-05 | 6358 | 酒井重 | 22,058 | 0.50% | 5,900 | 5,900 | 5,820 | 5,830 | 8,900 | ▲ | 0.08% |
| 2024-06-10 | 6358 | 酒井重 | 21,258 | 0.48% | 5,940 | 5,990 | 5,890 | 5,990 | 14,500 | ▼ | -0.02% |
| 2024-06-26 | 6358 | 酒井重 | 47,655 | 1.08% | 5,930 | 5,940 | 5,890 | 5,910 | 5,900 | ▲ | 0.8% |
| 2024-06-27 | 6358 | 酒井重 | 13,255 | 0.30% | 5,920 | 5,970 | 5,900 | 5,970 | 9,100 | ▼ | -0.78% |
| 2024-11-15 | 6363 | 酉島 | 164,673 | 0.56% | 2,586 | 2,693 | 2,558 | 2,624 | 295,000 | ▲ | 0.16% |
| 2024-11-18 | 6363 | 酉島 | 177,073 | 0.60% | 2,625 | 2,686 | 2,512 | 2,514 | 249,000 | ▲ | 0.03% |
| 2024-11-20 | 6363 | 酉島 | 170,573 | 0.58% | 2,530 | 2,560 | 2,454 | 2,454 | 126,900 | ▼ | -0.02% |
| 2024-11-25 | 6363 | 酉島 | 144,573 | 0.49% | 2,485 | 2,498 | 2,393 | 2,394 | 105,600 | ▼ | -0.08% |
| 2024-12-17 | 6363 | 酉島 | 156,870 | 0.54% | 2,360 | 2,369 | 2,318 | 2,328 | 71,900 | ▲ | 0.14% |
| 2024-12-25 | 6363 | 酉島 | 174,434 | 0.60% | 2,390 | 2,410 | 2,376 | 2,410 | 54,200 | ▲ | 0.05% |
| 2024-12-27 | 6363 | 酉島 | 173,634 | 0.59% | 2,407 | 2,433 | 2,407 | 2,424 | 45,500 | ▼ | -0.01% |
| 2025-01-20 | 6363 | 酉島 | 178,334 | 0.61% | 2,243 | 2,277 | 2,237 | 2,263 | 52,100 | ▲ | 0.02% |
| 2025-01-30 | 6363 | 酉島 | 172,934 | 0.59% | 2,266 | 2,305 | 2,260 | 2,300 | 45,300 | ▼ | -0.02% |
| 2025-02-03 | 6363 | 酉島 | 175,634 | 0.60% | 2,258 | 2,259 | 2,218 | 2,232 | 65,200 | ▲ | 0.01% |
| 2025-02-03 | 6363 | 酉島 | 175,634 | 0.60% | 2,258 | 2,259 | 2,218 | 2,232 | 65,200 | ▲ | 0.01% |
| 2025-02-05 | 6363 | 酉島 | 173,634 | 0.59% | 2,211 | 2,234 | 2,204 | 2,225 | 32,000 | ▼ | -0.01% |
| 2025-02-05 | 6363 | 酉島 | 173,634 | 0.59% | 2,211 | 2,234 | 2,204 | 2,225 | 32,000 | ▼ | -0.01% |
| 2025-02-20 | 6363 | 酉島 | 144,520 | 0.49% | 2,405 | 2,410 | 2,341 | 2,374 | 94,100 | ▼ | -0.09% |
| 2025-03-03 | 6363 | 酉島 | 148,445 | 0.51% | 2,260 | 2,268 | 2,196 | 2,207 | 64,900 | ▲ | 0.02% |
| 2025-03-12 | 6363 | 酉島 | 127,826 | 0.44% | 2,280 | 2,291 | 2,248 | 2,266 | 42,000 | ▼ | -0.07% |
| 2025-03-12 | 6364 | 北越工 | 153,283 | 0.50% | 1,981 | 2,012 | 1,979 | 1,995 | 21,500 | ▲ | 0.09% |
| 2025-03-21 | 6364 | 北越工 | 150,116 | 0.49% | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 | ▼ | -0.01% |
| 2024-06-19 | 6366 | 千代建 | 1,345,398 | 0.51% | 283 | 310 | 282 | 302 | 7,255,900 | ▲ | 0.22% |
| 2024-06-20 | 6366 | 千代建 | 2,216,198 | 0.85% | 309 | 317 | 302 | 305 | 5,855,700 | ▲ | 0.34% |
| 2024-06-21 | 6366 | 千代建 | 2,481,298 | 0.95% | 310 | 326 | 307 | 318 | 4,866,500 | ▲ | 0.09% |
| 2024-06-24 | 6366 | 千代建 | 2,681,798 | 1.03% | 310 | 313 | 304 | 307 | 3,326,300 | ▲ | 0.08% |
| 2024-06-25 | 6366 | 千代建 | 2,506,198 | 0.96% | 315 | 317 | 308 | 314 | 2,051,300 | ▼ | -0.07% |
| 2024-06-27 | 6366 | 千代建 | 2,633,298 | 1.01% | 296 | 315 | 295 | 313 | 6,177,800 | ▲ | 0.05% |
| 2024-07-01 | 6366 | 千代建 | 2,437,898 | 0.93% | 304 | 308 | 292 | 295 | 3,721,400 | ▼ | -0.07% |
| 2024-07-04 | 6366 | 千代建 | 2,285,618 | 0.87% | 292 | 298 | 290 | 295 | 1,651,800 | ▼ | -0.06% |
| 2024-07-18 | 6366 | 千代建 | 2,079,018 | 0.79% | 292 | 299 | 291 | 292 | 1,627,400 | ▼ | -0.07% |
| 2024-07-19 | 6366 | 千代建 | 2,229,718 | 0.85% | 292 | 294 | 286 | 293 | 1,827,500 | ▲ | 0.05% |
| 2024-07-24 | 6366 | 千代建 | 2,494,118 | 0.95% | 289 | 291 | 281 | 281 | 1,761,000 | ▲ | 0.09% |
| 2024-07-25 | 6366 | 千代建 | 2,695,219 | 1.03% | 280 | 283 | 277 | 277 | 2,670,400 | ▲ | 0.08% |
| 2024-07-30 | 6366 | 千代建 | 2,411,926 | 0.92% | 313 | 316 | 299 | 310 | 3,691,700 | ▼ | -0.1% |
| 2024-08-05 | 6366 | 千代建 | 2,243,538 | 0.86% | 268 | 272 | 225 | 238 | 6,449,500 | ▼ | -0.06% |
| 2024-08-09 | 6366 | 千代建 | 2,060,558 | 0.79% | 279 | 284 | 274 | 281 | 1,921,700 | ▼ | -0.06% |
| 2024-08-15 | 6366 | 千代建 | 2,112,458 | 0.81% | 286 | 293 | 284 | 289 | 1,271,100 | ▲ | 0.02% |
| 2024-08-23 | 6366 | 千代建 | 2,044,018 | 0.78% | 295 | 298 | 291 | 295 | 1,468,200 | ▼ | -0.03% |
| 2024-08-30 | 6366 | 千代建 | 1,797,636 | 0.69% | 305 | 316 | 305 | 316 | 2,493,800 | ▼ | -0.09% |
| 2024-09-02 | 6366 | 千代建 | 1,831,636 | 0.70% | 321 | 322 | 310 | 313 | 1,356,700 | ▲ | 0.01% |
| 2024-09-09 | 6366 | 千代建 | 2,216,736 | 0.85% | 277 | 287 | 276 | 284 | 2,610,700 | ▲ | 0.15% |
| 2024-09-11 | 6366 | 千代建 | 2,524,536 | 0.96% | 284 | 284 | 274 | 278 | 1,347,500 | ▲ | 0.1% |
| 2024-09-13 | 6366 | 千代建 | 2,266,036 | 0.87% | 283 | 283 | 279 | 282 | 698,700 | ▼ | -0.08% |
| 2024-09-18 | 6366 | 千代建 | 2,347,136 | 0.90% | 290 | 290 | 281 | 284 | 763,400 | ▲ | 0.03% |
| 2024-09-19 | 6366 | 千代建 | 2,341,736 | 0.89% | 287 | 293 | 286 | 291 | 1,238,400 | ▼ | -0.01% |
| 2024-09-24 | 6366 | 千代建 | 2,056,736 | 0.79% | 291 | 292 | 286 | 287 | 1,130,700 | ▼ | -0.09% |
| 2024-10-02 | 6366 | 千代建 | 2,130,736 | 0.81% | 294 | 303 | 294 | 297 | 738,700 | ▲ | 0.02% |
| 2024-10-07 | 6366 | 千代建 | 1,991,736 | 0.76% | 310 | 311 | 302 | 305 | 1,118,300 | ▼ | -0.05% |
| 2024-10-10 | 6366 | 千代建 | 2,108,836 | 0.81% | 299 | 299 | 295 | 298 | 480,300 | ▲ | 0.05% |
| 2024-10-18 | 6366 | 千代建 | 2,077,136 | 0.79% | 292 | 293 | 288 | 293 | 664,600 | ▼ | -0.02% |
| 2024-10-21 | 6366 | 千代建 | 2,149,836 | 0.82% | 293 | 295 | 291 | 292 | 473,500 | ▲ | 0.02% |
| 2024-10-29 | 6366 | 千代建 | 2,015,836 | 0.77% | 289 | 292 | 288 | 292 | 733,500 | ▼ | -0.04% |
| 2024-11-07 | 6366 | 千代建 | 1,620,636 | 0.62% | 312 | 345 | 309 | 338 | 5,997,300 | ▼ | -0.15% |
| 2024-11-08 | 6366 | 千代建 | 1,511,036 | 0.58% | 343 | 345 | 333 | 342 | 2,490,400 | ▼ | -0.04% |
| 2024-11-22 | 6366 | 千代建 | 1,630,536 | 0.62% | 325 | 345 | 323 | 342 | 2,557,000 | ▲ | 0.04% |
| 2024-11-28 | 6366 | 千代建 | 1,843,858 | 0.70% | 332 | 339 | 331 | 338 | 936,800 | ▲ | 0.07% |
| 2024-12-03 | 6366 | 千代建 | 1,780,558 | 0.68% | 335 | 345 | 333 | 342 | 1,400,800 | ▼ | -0.01% |
| 2024-12-04 | 6366 | 千代建 | 1,560,158 | 0.59% | 344 | 351 | 336 | 342 | 1,482,100 | ▼ | -0.09% |
| 2024-12-20 | 6366 | 千代建 | 1,591,956 | 0.61% | 317 | 320 | 312 | 313 | 802,500 | ▲ | 0.02% |
| 2024-12-23 | 6366 | 千代建 | 1,549,856 | 0.59% | 313 | 315 | 310 | 313 | 918,800 | ▼ | -0.02% |
| 2025-02-05 | 6366 | 千代建 | 1,727,706 | 0.66% | 303 | 342 | 303 | 337 | 6,659,200 | ▲ | 0.07% |
| 2025-02-05 | 6366 | 千代建 | 1,727,706 | 0.66% | 303 | 342 | 303 | 337 | 6,659,200 | ▲ | 0.07% |
| 2025-02-06 | 6366 | 千代建 | 1,422,906 | 0.54% | 338 | 354 | 333 | 343 | 5,184,700 | ▼ | -0.12% |
| 2025-02-06 | 6366 | 千代建 | 1,422,906 | 0.54% | 338 | 354 | 333 | 343 | 5,184,700 | ▼ | -0.12% |
| 2025-02-10 | 6366 | 千代建 | 1,078,206 | 0.41% | 362 | 376 | 351 | 356 | 5,356,900 | ▼ | -0.13% |
| 2025-02-10 | 6366 | 千代建 | 1,078,206 | 0.41% | 362 | 376 | 351 | 356 | 5,356,900 | ▼ | -0.13% |
| 2025-02-26 | 6366 | 千代建 | 1,323,806 | 0.50% | 328 | 331 | 317 | 318 | 1,286,000 | ▲ | 0.09% |
| 2025-02-28 | 6366 | 千代建 | 1,300,383 | 0.49% | 319 | 323 | 313 | 315 | 1,470,900 | ▼ | -0.01% |
| 2024-04-05 | 6387 | サムコ | 40,833 | 0.50% | 4,590 | 4,625 | 4,495 | 4,595 | 80,600 | ▲ | 0.06% |
| 2024-04-10 | 6387 | サムコ | 51,433 | 0.63% | 4,650 | 4,880 | 4,640 | 4,650 | 122,700 | ▲ | 0.13% |
| 2024-04-11 | 6387 | サムコ | 58,733 | 0.73% | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 | ▲ | 0.09% |
| 2024-04-15 | 6387 | サムコ | 67,233 | 0.83% | 4,570 | 4,630 | 4,530 | 4,630 | 46,900 | ▲ | 0.09% |
| 2024-04-17 | 6387 | サムコ | 78,233 | 0.97% | 4,470 | 4,535 | 4,435 | 4,435 | 48,600 | ▲ | 0.14% |
| 2024-04-22 | 6387 | サムコ | 67,733 | 0.84% | 4,245 | 4,275 | 4,175 | 4,260 | 57,000 | ▼ | -0.13% |
| 2024-04-30 | 6387 | サムコ | 76,521 | 0.95% | 4,485 | 4,550 | 4,445 | 4,480 | 33,700 | ▲ | 0.1% |
| 2024-05-07 | 6387 | サムコ | 71,621 | 0.89% | 4,575 | 4,590 | 4,525 | 4,535 | 43,600 | ▼ | -0.05% |
| 2024-05-16 | 6387 | サムコ | 63,221 | 0.78% | 4,705 | 4,725 | 4,565 | 4,650 | 31,500 | ▼ | -0.1% |
| 2024-05-23 | 6387 | サムコ | 54,421 | 0.67% | 4,570 | 4,640 | 4,535 | 4,550 | 29,200 | ▼ | -0.1% |
| 2024-05-29 | 6387 | サムコ | 56,421 | 0.70% | 4,600 | 4,605 | 4,460 | 4,460 | 39,900 | ▲ | 0.02% |
| 2024-06-10 | 6387 | サムコ | 67,121 | 0.83% | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 | ▲ | 0.13% |
| 2024-06-11 | 6387 | サムコ | 58,421 | 0.72% | 4,090 | 4,100 | 3,965 | 3,970 | 115,300 | ▼ | -0.1% |
| 2024-06-12 | 6387 | サムコ | 49,021 | 0.60% | 3,930 | 4,020 | 3,930 | 3,980 | 66,300 | ▼ | -0.12% |
| 2024-06-13 | 6387 | サムコ | 45,221 | 0.56% | 4,020 | 4,020 | 3,880 | 3,880 | 69,700 | ▼ | -0.03% |
| 2024-06-14 | 6387 | サムコ | 37,121 | 0.46% | 3,850 | 4,030 | 3,840 | 4,000 | 80,500 | ▼ | -0.1% |
| 2024-07-10 | 6387 | サムコ | 40,721 | 0.50% | 4,435 | 4,890 | 4,405 | 4,890 | 252,600 | ▲ | 0.09% |
| 2024-07-19 | 6387 | サムコ | 30,121 | 0.37% | 4,420 | 4,485 | 4,390 | 4,415 | 50,200 | ▼ | -0.13% |
| 2024-08-15 | 6387 | サムコ | 40,621 | 0.50% | 3,700 | 3,810 | 3,640 | 3,785 | 42,800 | ▲ | 0.08% |
| 2024-08-20 | 6387 | サムコ | 49,121 | 0.61% | 3,960 | 4,015 | 3,955 | 3,995 | 53,000 | ▲ | 0.1% |
| 2024-08-30 | 6387 | サムコ | 47,821 | 0.59% | 3,900 | 3,930 | 3,855 | 3,925 | 25,900 | ▼ | -0.02% |
| 2024-09-11 | 6387 | サムコ | 48,921 | 0.60% | 3,540 | 3,540 | 3,400 | 3,455 | 70,100 | ▲ | 0.01% |
| 2024-09-12 | 6387 | サムコ | 46,221 | 0.57% | 3,630 | 3,660 | 3,380 | 3,415 | 141,800 | ▼ | -0.03% |
| 2024-09-13 | 6387 | サムコ | 39,121 | 0.48% | 3,450 | 3,450 | 3,300 | 3,355 | 57,500 | ▼ | -0.08% |
| 2024-09-20 | 6387 | サムコ | 42,321 | 0.52% | 3,590 | 3,610 | 3,470 | 3,475 | 30,500 | ▲ | 0.04% |
| 2024-10-16 | 6387 | サムコ | 48,821 | 0.60% | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 | ▲ | 0.07% |
| 2024-11-05 | 6387 | サムコ | 42,921 | 0.53% | 3,160 | 3,285 | 3,155 | 3,245 | 28,700 | ▼ | -0.06% |
| 2024-11-13 | 6387 | サムコ | 37,521 | 0.46% | 3,075 | 3,085 | 3,030 | 3,030 | 33,100 | ▼ | -0.07% |
| 2024-11-25 | 6387 | サムコ | 40,421 | 0.50% | 2,970 | 2,994 | 2,930 | 2,930 | 32,700 | ▲ | 0.03% |
| 2024-12-05 | 6387 | サムコ | 49,721 | 0.61% | 2,845 | 2,895 | 2,811 | 2,825 | 22,900 | ▲ | 0.1% |
| 2024-12-09 | 6387 | サムコ | 47,221 | 0.58% | 2,829 | 2,869 | 2,802 | 2,840 | 64,300 | ▼ | -0.03% |
| 2024-12-10 | 6387 | サムコ | 58,221 | 0.72% | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 | ▲ | 0.14% |
| 2024-12-12 | 6387 | サムコ | 65,521 | 0.81% | 2,800 | 2,804 | 2,686 | 2,697 | 62,200 | ▲ | 0.09% |
| 2024-12-17 | 6387 | サムコ | 75,021 | 0.93% | 2,793 | 2,836 | 2,735 | 2,737 | 56,400 | ▲ | 0.12% |
| 2024-12-20 | 6387 | サムコ | 81,421 | 1.01% | 2,777 | 2,964 | 2,774 | 2,924 | 154,600 | ▲ | 0.07% |
| 2024-12-23 | 6387 | サムコ | 97,221 | 1.20% | 3,070 | 3,265 | 2,982 | 3,235 | 260,800 | ▲ | 0.18% |
| 2024-12-25 | 6387 | サムコ | 113,521 | 1.41% | 3,070 | 3,160 | 3,040 | 3,105 | 64,700 | ▲ | 0.2% |
| 2024-12-27 | 6387 | サムコ | 125,421 | 1.55% | 3,110 | 3,235 | 3,085 | 3,210 | 89,900 | ▲ | 0.14% |
| 2025-01-09 | 6387 | サムコ | 112,621 | 1.40% | 3,110 | 3,200 | 3,000 | 3,020 | 90,900 | ▼ | -0.15% |
| 2025-01-10 | 6387 | サムコ | 110,021 | 1.36% | 2,990 | 3,095 | 2,970 | 3,010 | 39,600 | ▼ | -0.03% |
| 2025-01-17 | 6387 | サムコ | 119,121 | 1.48% | 2,904 | 3,040 | 2,896 | 3,040 | 74,600 | ▲ | 0.11% |
| 2025-01-27 | 6387 | サムコ | 107,121 | 1.33% | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 | ▼ | -0.14% |
| 2025-01-28 | 6387 | サムコ | 101,521 | 1.26% | 2,933 | 3,020 | 2,918 | 3,005 | 36,900 | ▼ | -0.07% |
| 2025-01-31 | 6387 | サムコ | 94,221 | 1.17% | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | ▼ | -0.09% |
| 2025-01-31 | 6387 | サムコ | 94,221 | 1.17% | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | ▼ | -0.09% |
| 2025-02-05 | 6387 | サムコ | 97,121 | 1.20% | 2,936 | 2,963 | 2,925 | 2,963 | 26,500 | ▲ | 0.03% |
| 2025-02-05 | 6387 | サムコ | 97,121 | 1.20% | 2,936 | 2,963 | 2,925 | 2,963 | 26,500 | ▲ | 0.03% |
| 2025-02-10 | 6387 | サムコ | 94,521 | 1.17% | 3,025 | 3,040 | 2,981 | 3,005 | 18,300 | ▼ | -0.03% |
| 2025-02-10 | 6387 | サムコ | 94,521 | 1.17% | 3,025 | 3,040 | 2,981 | 3,005 | 18,300 | ▼ | -0.03% |
| 2025-02-14 | 6387 | サムコ | 87,821 | 1.09% | 3,085 | 3,090 | 3,035 | 3,035 | 15,100 | ▼ | -0.07% |
| 2025-03-05 | 6387 | サムコ | 91,421 | 1.13% | 2,836 | 2,856 | 2,798 | 2,823 | 22,400 | ▲ | 0.03% |
| 2025-03-10 | 6387 | サムコ | 96,721 | 1.20% | 2,800 | 2,855 | 2,774 | 2,854 | 24,000 | ▲ | 0.07% |
| 2025-03-24 | 6387 | サムコ | 96,421 | 1.19% | 2,761 | 2,761 | 2,670 | 2,670 | 46,600 | ▼ | -0.01% |
| 2025-04-03 | 6387 | サムコ | 84,021 | 1.04% | 2,385 | 2,406 | 2,337 | 2,379 | 70,700 | ▼ | -0.14% |
| 2025-04-04 | 6387 | サムコ | 80,221 | 0.99% | 2,290 | 2,290 | 2,131 | 2,197 | 67,000 | ▼ | -0.05% |
| 2025-04-10 | 6387 | サムコ | 72,121 | 0.89% | 2,315 | 2,315 | 2,212 | 2,215 | 36,500 | ▼ | -0.09% |
| 2025-04-16 | 6387 | サムコ | 73,621 | 0.91% | 2,222 | 2,230 | 2,127 | 2,150 | 20,100 | ▲ | 0.02% |
| 2025-04-23 | 6387 | サムコ | 80,921 | 1.00% | 2,270 | 2,310 | 2,220 | 2,280 | 31,200 | ▲ | 0.08% |
| 2025-04-24 | 6387 | サムコ | 78,321 | 0.97% | 2,300 | 2,320 | 2,224 | 2,236 | 42,900 | ▼ | -0.03% |
| 2025-04-28 | 6387 | サムコ | 81,021 | 1.00% | 2,437 | 2,450 | 2,397 | 2,397 | 88,600 | ▲ | 0.03% |
| 2025-05-01 | 6387 | サムコ | 77,921 | 0.96% | 2,387 | 2,393 | 2,344 | 2,369 | 36,700 | ▼ | -0.04% |
| 2025-05-15 | 6387 | サムコ | 81,121 | 1.00% | 2,476 | 2,531 | 2,404 | 2,466 | 97,900 | ▲ | 0.04% |
| 2025-05-19 | 6387 | サムコ | 89,421 | 1.11% | 2,517 | 2,528 | 2,476 | 2,510 | 26,700 | ▲ | 0.11% |
| 2025-05-26 | 6387 | サムコ | 99,721 | 1.23% | 2,538 | 2,695 | 2,538 | 2,691 | 58,400 | ▲ | 0.11% |
| 2025-05-28 | 6387 | サムコ | 108,721 | 1.35% | 2,700 | 2,717 | 2,656 | 2,713 | 37,600 | ▲ | 0.12% |
| 2025-05-29 | 6387 | サムコ | 113,621 | 1.41% | 2,749 | 2,773 | 2,713 | 2,726 | 39,500 | ▲ | 0.05% |
| 2025-06-02 | 6387 | サムコ | 122,621 | 1.52% | 2,749 | 2,762 | 2,705 | 2,722 | 29,800 | ▲ | 0.11% |
| 2024-09-09 | 6395 | タダノ | 667,460 | 0.51% | 910 | 929 | 898 | 928 | 298,000 | ▲ | 0.1% |
| 2024-09-24 | 6395 | タダノ | 637,949 | 0.49% | 951 | 954 | 943 | 946 | 209,500 | ▼ | -0.02% |
| 2024-10-03 | 6395 | タダノ | 649,331 | 0.50% | 986 | 986 | 969 | 976 | 212,000 | ▲ | 0.01% |
| 2024-11-08 | 6395 | タダノ | 797,869 | 0.61% | 1,056 | 1,059 | 1,025 | 1,027 | 332,800 | ▲ | 0.1% |
| 2024-11-15 | 6395 | タダノ | 920,129 | 0.71% | 1,150 | 1,175 | 1,143 | 1,147 | 422,700 | ▲ | 0.09% |
| 2024-11-18 | 6395 | タダノ | 894,629 | 0.69% | 1,130 | 1,177 | 1,124 | 1,174 | 420,200 | ▼ | -0.02% |
| 2024-11-20 | 6395 | タダノ | 910,629 | 0.70% | 1,168 | 1,190 | 1,164 | 1,167 | 360,900 | ▲ | 0.01% |
| 2024-11-21 | 6395 | タダノ | 866,729 | 0.66% | 1,167 | 1,180 | 1,160 | 1,166 | 274,200 | ▼ | -0.03% |
| 2024-12-26 | 6395 | タダノ | 770,390 | 0.59% | 1,144 | 1,153 | 1,135 | 1,153 | 249,800 | ▼ | -0.07% |
| 2024-12-27 | 6395 | タダノ | 781,190 | 0.60% | 1,144 | 1,168 | 1,134 | 1,156 | 265,300 | ▲ | 0.01% |
| 2025-01-06 | 6395 | タダノ | 761,290 | 0.58% | 1,142 | 1,146 | 1,119 | 1,125 | 189,100 | ▼ | -0.02% |
| 2025-01-21 | 6395 | タダノ | 636,790 | 0.49% | 1,139 | 1,140 | 1,107 | 1,107 | 283,300 | ▼ | -0.08% |
| 2025-02-17 | 6405 | 鈴茂器工 | 71,700 | 0.55% | 2,162 | 2,330 | 2,120 | 2,281 | 170,500 | ▲ | 0.12% |
| 2025-02-18 | 6405 | 鈴茂器工 | 92,900 | 0.71% | 2,285 | 2,444 | 2,285 | 2,411 | 179,500 | ▲ | 0.15% |
| 2025-02-19 | 6405 | 鈴茂器工 | 24,200 | 0.18% | 2,450 | 2,474 | 2,321 | 2,340 | 152,000 | ▼ | -0.53% |
| 2024-06-17 | 6406 | フジテック | 482,813 | 0.61% | 4,133 | 4,169 | 4,115 | 4,167 | 87,400 | ▲ | 0.61% |
| 2024-06-18 | 6406 | フジテック | 392,214 | 0.49% | 4,233 | 4,233 | 4,162 | 4,185 | 174,800 | ▼ | -0.12% |
| 2024-06-19 | 6406 | フジテック | 400,919 | 0.50% | 4,181 | 4,402 | 4,181 | 4,384 | 202,000 | ▲ | 0.01% |
| 2024-06-24 | 6406 | フジテック | 238,719 | 0.30% | 4,470 | 4,495 | 4,427 | 4,450 | 233,900 | ▼ | -0.2% |
| 2024-06-26 | 6406 | フジテック | 542,949 | 0.68% | 4,414 | 4,449 | 4,287 | 4,294 | 204,200 | ▲ | 0.38% |
| 2024-06-27 | 6406 | フジテック | 427,349 | 0.54% | 4,294 | 4,313 | 4,193 | 4,256 | 177,700 | ▼ | -0.14% |
| 2024-07-04 | 6406 | フジテック | 0 | 0.00% | 4,416 | 4,416 | 4,320 | 4,332 | 120,900 | ▼ | -0.54% |
| 2024-12-05 | 6406 | フジテック | 408,795 | 0.51% | 6,000 | 6,014 | 5,884 | 5,975 | 164,100 | ▲ | 0.1% |
| 2024-12-06 | 6406 | フジテック | 477,037 | 0.60% | 5,974 | 6,006 | 5,926 | 5,977 | 154,000 | ▲ | 0.08% |
| 2024-12-11 | 6406 | フジテック | 562,075 | 0.71% | 6,083 | 6,259 | 6,083 | 6,166 | 216,200 | ▲ | 0.1% |
| 2024-12-12 | 6406 | フジテック | 186,875 | 0.23% | 6,219 | 6,229 | 6,106 | 6,190 | 182,400 | ▼ | -0.48% |
| 2025-01-30 | 6406 | フジテック | 524,107 | 0.66% | 5,900 | 5,922 | 5,856 | 5,908 | 134,300 | ▲ | 0.26% |
| 2025-02-04 | 6406 | フジテック | 381,807 | 0.48% | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 | ▼ | -0.18% |
| 2025-02-04 | 6406 | フジテック | 381,807 | 0.48% | 5,940 | 5,982 | 5,869 | 5,889 | 143,000 | ▼ | -0.18% |
| 2025-02-05 | 6406 | フジテック | 395,807 | 0.50% | 5,907 | 5,977 | 5,870 | 5,907 | 169,400 | ▲ | 0.02% |
| 2025-02-05 | 6406 | フジテック | 395,807 | 0.50% | 5,907 | 5,977 | 5,870 | 5,907 | 169,400 | ▲ | 0.02% |
| 2025-02-06 | 6406 | フジテック | 393,607 | 0.49% | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 | ▼ | -0.01% |
| 2025-02-06 | 6406 | フジテック | 393,607 | 0.49% | 5,851 | 5,962 | 5,818 | 5,828 | 163,100 | ▼ | -0.01% |
| 2025-03-12 | 6413 | 理想科学 | 394,052 | 0.54% | 1,354 | 1,357 | 1,336 | 1,336 | 92,000 | ▲ | 0.13% |
| 2025-03-17 | 6413 | 理想科学 | 492,132 | 0.68% | 1,352 | 1,362 | 1,340 | 1,341 | 53,200 | ▲ | 0.14% |
| 2025-03-21 | 6413 | 理想科学 | 425,880 | 0.59% | 1,360 | 1,405 | 1,342 | 1,405 | 329,400 | ▼ | -0.09% |
| 2025-03-28 | 6413 | 理想科学 | 434,783 | 0.60% | 1,310 | 1,327 | 1,288 | 1,292 | 145,400 | ▲ | 0.01% |
| 2025-03-31 | 6413 | 理想科学 | 413,683 | 0.57% | 1,265 | 1,269 | 1,231 | 1,246 | 116,100 | ▼ | -0.03% |
| 2025-04-08 | 6413 | 理想科学 | 357,183 | 0.49% | 1,072 | 1,119 | 1,072 | 1,101 | 80,100 | ▼ | -0.07% |
| 2024-10-21 | 6417 | ＳＡＮＫＹＯ | 1,336,568 | 0.51% | 2,137 | 2,164 | 2,124 | 2,130 | 811,900 | ▲ | 0.1% |
| 2024-10-25 | 6417 | ＳＡＮＫＹＯ | 1,572,868 | 0.60% | 2,039 | 2,042 | 2,015 | 2,023 | 906,600 | ▲ | 0.08% |
| 2024-10-30 | 6417 | ＳＡＮＫＹＯ | 583,383 | 0.22% | 2,035 | 2,043 | 2,003 | 2,015 | 4,690,800 | ▼ | -0.38% |
| 2024-07-16 | 6418 | 日金銭 | 148,629 | 0.50% | 1,110 | 1,129 | 1,093 | 1,093 | 267,200 | ▲ | 0.09% |
| 2024-07-19 | 6418 | 日金銭 | 178,329 | 0.60% | 1,076 | 1,079 | 1,049 | 1,051 | 312,900 | ▲ | 0.09% |
| 2024-07-22 | 6418 | 日金銭 | 169,029 | 0.56% | 1,039 | 1,040 | 1,020 | 1,020 | 207,200 | ▼ | -0.03% |
| 2024-07-24 | 6418 | 日金銭 | 133,929 | 0.45% | 1,033 | 1,045 | 1,010 | 1,010 | 165,500 | ▼ | -0.11% |
| 2024-11-22 | 6418 | 日金銭 | 160,029 | 0.53% | 1,100 | 1,109 | 1,060 | 1,060 | 439,400 | ▲ | 0.13% |
| 2024-12-03 | 6418 | 日金銭 | 192,329 | 0.64% | 1,013 | 1,037 | 1,012 | 1,028 | 209,300 | ▲ | 0.1% |
| 2024-12-10 | 6418 | 日金銭 | 174,729 | 0.58% | 1,034 | 1,034 | 1,020 | 1,020 | 71,200 | ▼ | -0.06% |
| 2024-12-17 | 6418 | 日金銭 | 146,229 | 0.49% | 1,004 | 1,004 | 982 | 983 | 202,800 | ▼ | -0.08% |
| 2024-07-30 | 6419 | マースＧＨＤ | 118,360 | 0.52% | 3,630 | 3,670 | 3,615 | 3,660 | 171,900 | ▲ | 0.2% |
| 2024-08-06 | 6419 | マースＧＨＤ | 95,260 | 0.41% | 3,145 | 3,310 | 3,135 | 3,300 | 247,200 | ▼ | -0.11% |
| 2025-02-27 | 6419 | マースＧＨＤ | 116,224 | 0.51% | 3,155 | 3,200 | 3,150 | 3,200 | 132,500 | ▲ | 0.07% |
| 2025-02-28 | 6419 | マースＧＨＤ | 138,424 | 0.60% | 3,190 | 3,215 | 3,140 | 3,145 | 199,000 | ▲ | 0.08% |
| 2025-03-04 | 6419 | マースＧＨＤ | 173,224 | 0.76% | 3,180 | 3,180 | 3,140 | 3,180 | 122,200 | ▲ | 0.16% |
| 2025-03-05 | 6419 | マースＧＨＤ | 182,924 | 0.80% | 3,175 | 3,190 | 3,160 | 3,180 | 99,600 | ▲ | 0.04% |
| 2025-03-12 | 6419 | マースＧＨＤ | 171,924 | 0.75% | 3,285 | 3,300 | 3,270 | 3,285 | 124,600 | ▼ | -0.05% |
| 2025-03-14 | 6419 | マースＧＨＤ | 181,824 | 0.80% | 3,270 | 3,295 | 3,260 | 3,285 | 97,500 | ▲ | 0.05% |
| 2025-03-18 | 6419 | マースＧＨＤ | 181,724 | 0.79% | 3,300 | 3,305 | 3,290 | 3,295 | 94,000 | ▼ | -0.01% |
| 2025-03-26 | 6419 | マースＧＨＤ | 184,124 | 0.81% | 3,290 | 3,295 | 3,270 | 3,290 | 147,600 | ▲ | 0.02% |
| 2025-03-27 | 6419 | マースＧＨＤ | 204,824 | 0.90% | 3,275 | 3,290 | 3,260 | 3,290 | 220,300 | ▲ | 0.08% |
| 2025-03-28 | 6419 | マースＧＨＤ | 194,724 | 0.85% | 3,215 | 3,255 | 3,215 | 3,225 | 180,400 | ▼ | -0.05% |
| 2025-04-04 | 6419 | マースＧＨＤ | 207,824 | 0.91% | 3,000 | 3,000 | 2,907 | 2,979 | 289,400 | ▲ | 0.06% |
| 2025-04-14 | 6419 | マースＧＨＤ | 198,824 | 0.87% | 2,993 | 2,993 | 2,930 | 2,930 | 99,800 | ▼ | -0.04% |
| 2025-04-17 | 6419 | マースＧＨＤ | 206,124 | 0.90% | 2,909 | 2,920 | 2,899 | 2,912 | 64,300 | ▲ | 0.03% |
| 2025-05-01 | 6419 | マースＧＨＤ | 193,924 | 0.85% | 2,984 | 2,984 | 2,961 | 2,978 | 128,400 | ▼ | -0.05% |
| 2025-05-16 | 6419 | マースＧＨＤ | 179,524 | 0.79% | 2,931 | 2,946 | 2,857 | 2,874 | 267,500 | ▼ | -0.05% |
| 2025-05-26 | 6419 | マースＧＨＤ | 147,924 | 0.65% | 2,879 | 2,881 | 2,855 | 2,870 | 89,700 | ▼ | -0.14% |
| 2025-05-27 | 6419 | マースＧＨＤ | 135,724 | 0.59% | 2,860 | 2,875 | 2,855 | 2,859 | 106,900 | ▼ | -0.06% |
| 2025-05-29 | 6419 | マースＧＨＤ | 101,824 | 0.44% | 2,844 | 2,866 | 2,839 | 2,845 | 131,300 | ▼ | -0.14% |
| 2024-03-07 | 6425 | ユニバーサル | 561,475 | 0.70% | 1,841 | 1,854 | 1,820 | 1,830 | 282,800 | ▲ | 0.01% |
| 2024-03-21 | 6425 | ユニバーサル | 560,748 | 0.69% | 1,922 | 1,997 | 1,906 | 1,982 | 398,100 | ▼ | -0.01% |
| 2024-04-02 | 6425 | ユニバーサル | 478,999 | 0.59% | 1,961 | 1,961 | 1,902 | 1,904 | 212,800 | ▼ | -0.09% |
| 2024-04-12 | 6425 | ユニバーサル | 481,199 | 0.60% | 1,902 | 1,923 | 1,899 | 1,905 | 113,000 | ▲ | 0.01% |
| 2024-04-26 | 6425 | ユニバーサル | 581,799 | 0.72% | 1,649 | 1,694 | 1,634 | 1,682 | 361,200 | ▲ | 0.12% |
| 2024-05-15 | 6425 | ユニバーサル | 649,449 | 0.80% | 1,742 | 1,742 | 1,618 | 1,622 | 573,000 | ▲ | 0.08% |
| 2024-05-16 | 6425 | ユニバーサル | 616,549 | 0.76% | 1,626 | 1,629 | 1,557 | 1,577 | 533,000 | ▼ | -0.04% |
| 2024-05-23 | 6425 | ユニバーサル | 692,449 | 0.86% | 1,526 | 1,535 | 1,488 | 1,512 | 654,000 | ▲ | 0.09% |
| 2024-06-06 | 6425 | ユニバーサル | 640,197 | 0.79% | 1,649 | 1,654 | 1,604 | 1,614 | 207,600 | ▼ | -0.06% |
| 2024-06-21 | 6425 | ユニバーサル | 648,465 | 0.80% | 1,625 | 1,639 | 1,562 | 1,571 | 484,600 | ▲ | 0.01% |
| 2024-06-28 | 6425 | ユニバーサル | 629,904 | 0.78% | 1,581 | 1,584 | 1,560 | 1,576 | 336,700 | ▼ | -0.02% |
| 2024-07-01 | 6425 | ユニバーサル | 664,804 | 0.82% | 1,557 | 1,569 | 1,525 | 1,525 | 339,400 | ▲ | 0.03% |
| 2024-07-09 | 6425 | ユニバーサル | 614,704 | 0.76% | 1,523 | 1,538 | 1,507 | 1,522 | 244,300 | ▼ | -0.05% |
| 2024-07-24 | 6425 | ユニバーサル | 642,009 | 0.80% | 1,572 | 1,600 | 1,530 | 1,573 | 644,400 | ▲ | 0.04% |
| 2024-07-25 | 6425 | ユニバーサル | 598,709 | 0.74% | 1,550 | 1,614 | 1,527 | 1,528 | 584,200 | ▼ | -0.06% |
| 2024-07-26 | 6425 | ユニバーサル | 558,509 | 0.69% | 1,524 | 1,557 | 1,498 | 1,498 | 483,500 | ▼ | -0.05% |
| 2024-07-29 | 6425 | ユニバーサル | 566,809 | 0.70% | 1,486 | 1,536 | 1,485 | 1,525 | 330,100 | ▲ | 0.01% |
| 2024-07-30 | 6425 | ユニバーサル | 533,909 | 0.66% | 1,532 | 1,550 | 1,524 | 1,535 | 194,300 | ▼ | -0.03% |
| 2024-08-02 | 6425 | ユニバーサル | 587,456 | 0.73% | 1,257 | 1,339 | 1,223 | 1,283 | 2,161,200 | ▲ | 0.06% |
| 2024-08-08 | 6425 | ユニバーサル | 664,580 | 0.82% | 1,208 | 1,288 | 1,206 | 1,274 | 726,200 | ▲ | 0.08% |
| 2024-08-13 | 6425 | ユニバーサル | 724,680 | 0.90% | 1,244 | 1,287 | 1,234 | 1,286 | 499,500 | ▲ | 0.08% |
| 2024-09-09 | 6425 | ユニバーサル | 614,530 | 0.76% | 1,321 | 1,357 | 1,317 | 1,356 | 314,200 | ▼ | -0.1% |
| 2024-09-11 | 6425 | ユニバーサル | 536,196 | 0.66% | 1,410 | 1,427 | 1,388 | 1,408 | 347,900 | ▼ | -0.09% |
| 2024-10-24 | 6425 | ユニバーサル | 479,128 | 0.59% | 1,277 | 1,280 | 1,248 | 1,255 | 277,300 | ▼ | -0.07% |
| 2024-10-25 | 6425 | ユニバーサル | 483,528 | 0.60% | 1,250 | 1,265 | 1,247 | 1,250 | 289,800 | ▲ | 0.01% |
| 2024-11-11 | 6425 | ユニバーサル | 564,168 | 0.70% | 1,292 | 1,312 | 1,288 | 1,301 | 243,400 | ▲ | 0.09% |
| 2024-11-13 | 6425 | ユニバーサル | 546,368 | 0.68% | 1,310 | 1,331 | 1,305 | 1,315 | 411,000 | ▼ | -0.01% |
| 2024-11-18 | 6425 | ユニバーサル | 578,368 | 0.72% | 1,026 | 1,028 | 999 | 1,008 | 947,900 | ▲ | 0.03% |
| 2024-11-21 | 6425 | ユニバーサル | 665,768 | 0.83% | 1,012 | 1,075 | 1,006 | 1,065 | 722,200 | ▲ | 0.1% |
| 2024-11-22 | 6425 | ユニバーサル | 739,968 | 0.92% | 1,060 | 1,070 | 1,032 | 1,050 | 529,600 | ▲ | 0.09% |
| 2024-12-04 | 6425 | ユニバーサル | 718,942 | 0.89% | 1,031 | 1,072 | 1,024 | 1,068 | 449,600 | ▼ | -0.03% |
| 2024-12-06 | 6425 | ユニバーサル | 621,169 | 0.77% | 1,081 | 1,130 | 1,078 | 1,130 | 537,100 | ▼ | -0.12% |
| 2024-12-24 | 6425 | ユニバーサル | 551,785 | 0.68% | 1,013 | 1,013 | 996 | 1,008 | 301,200 | ▼ | -0.08% |
| 2025-01-07 | 6425 | ユニバーサル | 573,785 | 0.71% | 1,068 | 1,069 | 1,023 | 1,035 | 300,400 | ▲ | 0.02% |
| 2025-01-09 | 6425 | ユニバーサル | 647,085 | 0.80% | 1,007 | 1,011 | 974 | 977 | 719,500 | ▲ | 0.09% |
| 2025-01-17 | 6425 | ユニバーサル | 732,785 | 0.91% | 1,090 | 1,100 | 1,078 | 1,087 | 432,700 | ▲ | 0.1% |
| 2025-01-20 | 6425 | ユニバーサル | 712,285 | 0.88% | 1,098 | 1,120 | 1,090 | 1,115 | 210,400 | ▼ | -0.03% |
| 2025-01-22 | 6425 | ユニバーサル | 725,085 | 0.90% | 1,118 | 1,122 | 1,078 | 1,079 | 293,400 | ▲ | 0.02% |
| 2025-01-27 | 6425 | ユニバーサル | 812,585 | 1.01% | 1,099 | 1,163 | 1,095 | 1,135 | 479,200 | ▲ | 0.1% |
| 2025-02-03 | 6425 | ユニバーサル | 883,685 | 1.10% | 1,131 | 1,131 | 1,115 | 1,124 | 276,000 | ▲ | 0.09% |
| 2025-02-03 | 6425 | ユニバーサル | 883,685 | 1.10% | 1,131 | 1,131 | 1,115 | 1,124 | 276,000 | ▲ | 0.09% |
| 2025-02-19 | 6425 | ユニバーサル | 972,693 | 1.21% | 1,138 | 1,138 | 1,099 | 1,121 | 329,900 | ▲ | 0.1% |
| 2025-02-27 | 6425 | ユニバーサル | 1,046,288 | 1.30% | 1,062 | 1,074 | 1,058 | 1,062 | 146,100 | ▲ | 0.09% |
| 2025-04-03 | 6425 | ユニバーサル | 1,134,600 | 1.41% | 1,010 | 1,025 | 987 | 989 | 627,500 | ▲ | 0.1% |
| 2025-04-07 | 6425 | ユニバーサル | 1,112,630 | 1.38% | 816 | 842 | 786 | 792 | 1,444,800 | ▼ | -0.03% |
| 2025-04-24 | 6425 | ユニバーサル | 1,039,064 | 1.29% | 1,063 | 1,079 | 1,054 | 1,062 | 216,500 | ▼ | -0.08% |
| 2025-05-02 | 6425 | ユニバーサル | 1,043,887 | 1.30% | 1,090 | 1,114 | 1,079 | 1,091 | 251,500 | ▲ | 0.01% |
| 2025-05-07 | 6425 | ユニバーサル | 1,031,562 | 1.28% | 1,080 | 1,091 | 1,071 | 1,083 | 255,300 | ▼ | -0.02% |
| 2025-05-14 | 6425 | ユニバーサル | 952,353 | 1.18% | 1,080 | 1,096 | 1,059 | 1,086 | 435,000 | ▼ | -0.1% |
| 2025-05-23 | 6425 | ユニバーサル | 976,730 | 1.21% | 1,091 | 1,102 | 1,067 | 1,070 | 202,600 | ▲ | 0.03% |
| 2025-05-27 | 6425 | ユニバーサル | 1,070,330 | 1.33% | 1,053 | 1,053 | 1,016 | 1,026 | 440,900 | ▲ | 0.12% |
| 2025-05-28 | 6425 | ユニバーサル | 1,152,930 | 1.43% | 1,029 | 1,041 | 1,026 | 1,026 | 246,000 | ▲ | 0.09% |
| 2025-06-02 | 6425 | ユニバーサル | 1,105,278 | 1.37% | 1,030 | 1,037 | 1,019 | 1,029 | 164,600 | ▼ | -0.05% |
| 2024-03-08 | 6430 | ダイコク電機 | 176,018 | 1.19% | 3,990 | 4,120 | 3,980 | 4,090 | 152,500 | ▼ | -0.1% |
| 2024-03-11 | 6430 | ダイコク電機 | 181,918 | 1.23% | 4,050 | 4,090 | 3,920 | 3,970 | 177,100 | ▲ | 0.04% |
| 2024-03-22 | 6430 | ダイコク電機 | 175,718 | 1.18% | 4,160 | 4,235 | 4,120 | 4,215 | 108,000 | ▼ | -0.05% |
| 2024-03-28 | 6430 | ダイコク電機 | 187,518 | 1.26% | 4,080 | 4,160 | 4,015 | 4,015 | 191,300 | ▲ | 0.08% |
| 2024-03-29 | 6430 | ダイコク電機 | 233,218 | 1.57% | 3,990 | 4,020 | 3,825 | 3,825 | 337,900 | ▲ | 0.31% |
| 2024-04-01 | 6430 | ダイコク電機 | 248,018 | 1.67% | 3,835 | 3,850 | 3,640 | 3,645 | 301,500 | ▲ | 0.09% |
| 2024-04-02 | 6430 | ダイコク電機 | 257,618 | 1.74% | 3,650 | 3,680 | 3,565 | 3,590 | 175,500 | ▲ | 0.07% |
| 2024-04-05 | 6430 | ダイコク電機 | 270,918 | 1.83% | 3,485 | 3,565 | 3,460 | 3,555 | 130,600 | ▲ | 0.09% |
| 2024-04-10 | 6430 | ダイコク電機 | 282,118 | 1.90% | 3,630 | 3,680 | 3,595 | 3,605 | 66,300 | ▲ | 0.06% |
| 2024-04-17 | 6430 | ダイコク電機 | 278,718 | 1.88% | 3,545 | 3,615 | 3,510 | 3,535 | 67,200 | ▼ | -0.02% |
| 2024-04-19 | 6430 | ダイコク電機 | 266,018 | 1.79% | 3,550 | 3,575 | 3,395 | 3,445 | 160,700 | ▼ | -0.08% |
| 2024-04-23 | 6430 | ダイコク電機 | 249,418 | 1.68% | 3,585 | 3,590 | 3,555 | 3,560 | 52,700 | ▼ | -0.11% |
| 2024-04-25 | 6430 | ダイコク電機 | 234,618 | 1.58% | 3,570 | 3,580 | 3,505 | 3,505 | 50,700 | ▼ | -0.09% |
| 2024-04-30 | 6430 | ダイコク電機 | 217,618 | 1.47% | 3,520 | 3,640 | 3,520 | 3,625 | 128,700 | ▼ | -0.11% |
| 2024-05-07 | 6430 | ダイコク電機 | 195,418 | 1.32% | 3,520 | 3,535 | 3,445 | 3,495 | 98,600 | ▼ | -0.14% |
| 2024-05-08 | 6430 | ダイコク電機 | 191,618 | 1.29% | 3,485 | 3,530 | 3,435 | 3,435 | 89,600 | ▼ | -0.03% |
| 2024-05-09 | 6430 | ダイコク電機 | 219,618 | 1.48% | 3,250 | 3,285 | 3,165 | 3,205 | 323,100 | ▲ | 0.18% |
| 2024-05-16 | 6430 | ダイコク電機 | 206,918 | 1.39% | 3,265 | 3,410 | 3,170 | 3,350 | 361,700 | ▼ | -0.09% |
| 2024-05-22 | 6430 | ダイコク電機 | 188,118 | 1.27% | 3,400 | 3,515 | 3,400 | 3,455 | 124,200 | ▼ | -0.11% |
| 2024-05-28 | 6430 | ダイコク電機 | 177,318 | 1.19% | 3,600 | 3,725 | 3,590 | 3,680 | 185,000 | ▼ | -0.08% |
| 2024-05-30 | 6430 | ダイコク電機 | 160,018 | 1.08% | 3,500 | 3,550 | 3,445 | 3,540 | 119,200 | ▼ | -0.1% |
| 2024-06-03 | 6430 | ダイコク電機 | 140,418 | 0.94% | 3,675 | 3,775 | 3,675 | 3,775 | 175,200 | ▼ | -0.14% |
| 2024-06-05 | 6430 | ダイコク電機 | 150,418 | 1.01% | 3,915 | 4,000 | 3,895 | 3,975 | 222,200 | ▲ | 0.07% |
| 2024-06-13 | 6430 | ダイコク電機 | 145,518 | 0.98% | 3,800 | 3,845 | 3,735 | 3,735 | 86,300 | ▼ | -0.03% |
| 2024-06-20 | 6430 | ダイコク電機 | 154,318 | 1.04% | 3,945 | 3,965 | 3,870 | 3,925 | 89,900 | ▲ | 0.06% |
| 2024-07-03 | 6430 | ダイコク電機 | 143,918 | 0.97% | 4,005 | 4,070 | 4,005 | 4,035 | 54,600 | ▼ | -0.07% |
| 2024-07-18 | 6430 | ダイコク電機 | 148,318 | 1.00% | 3,830 | 3,920 | 3,830 | 3,885 | 44,200 | ▲ | 0.03% |
| 2024-07-22 | 6430 | ダイコク電機 | 163,318 | 1.10% | 3,855 | 3,885 | 3,730 | 3,730 | 102,500 | ▲ | 0.1% |
| 2024-07-25 | 6430 | ダイコク電機 | 159,418 | 1.07% | 3,620 | 3,680 | 3,595 | 3,630 | 98,400 | ▼ | -0.03% |
| 2024-08-06 | 6430 | ダイコク電機 | 143,818 | 0.97% | 2,902 | 3,130 | 2,902 | 3,060 | 210,100 | ▼ | -0.1% |
| 2024-08-13 | 6430 | ダイコク電機 | 125,918 | 0.85% | 3,125 | 3,235 | 3,115 | 3,155 | 355,600 | ▼ | -0.12% |
| 2024-08-15 | 6430 | ダイコク電機 | 107,218 | 0.72% | 3,105 | 3,250 | 3,105 | 3,200 | 110,500 | ▼ | -0.13% |
| 2024-08-16 | 6430 | ダイコク電機 | 99,918 | 0.67% | 3,230 | 3,275 | 3,230 | 3,265 | 83,900 | ▼ | -0.04% |
| 2024-08-26 | 6430 | ダイコク電機 | 111,018 | 0.75% | 3,375 | 3,430 | 3,325 | 3,430 | 75,900 | ▲ | 0.07% |
| 2024-09-04 | 6430 | ダイコク電機 | 112,654 | 0.76% | 3,445 | 3,525 | 3,420 | 3,440 | 114,900 | ▼ | -0.05% |
| 2024-09-06 | 6430 | ダイコク電機 | 101,454 | 0.68% | 3,465 | 3,490 | 3,320 | 3,355 | 65,000 | ▼ | -0.07% |
| 2024-10-10 | 6430 | ダイコク電機 | 85,654 | 0.57% | 3,425 | 3,425 | 3,320 | 3,375 | 82,500 | ▼ | -0.11% |
| 2024-10-17 | 6430 | ダイコク電機 | 89,154 | 0.60% | 3,520 | 3,530 | 3,485 | 3,500 | 30,000 | ▲ | 0.03% |
| 2024-10-18 | 6430 | ダイコク電機 | 88,354 | 0.59% | 3,485 | 3,535 | 3,465 | 3,535 | 26,500 | ▼ | -0.01% |
| 2024-10-24 | 6430 | ダイコク電機 | 71,954 | 0.48% | 3,455 | 3,485 | 3,415 | 3,465 | 38,700 | ▼ | -0.1% |
| 2024-11-21 | 6430 | ダイコク電機 | 74,610 | 0.50% | 3,375 | 3,490 | 3,375 | 3,420 | 63,100 | ▲ | 0.09% |
| 2024-11-22 | 6430 | ダイコク電機 | 70,474 | 0.47% | 3,405 | 3,465 | 3,395 | 3,465 | 49,300 | ▼ | -0.03% |
| 2024-12-11 | 6430 | ダイコク電機 | 75,874 | 0.51% | 3,030 | 3,080 | 3,005 | 3,040 | 72,200 | ▲ | 0.04% |
| 2024-12-25 | 6430 | ダイコク電機 | 96,174 | 0.64% | 2,928 | 2,931 | 2,888 | 2,912 | 106,100 | ▲ | 0.13% |
| 2025-01-09 | 6430 | ダイコク電機 | 88,274 | 0.59% | 2,948 | 2,960 | 2,921 | 2,956 | 82,400 | ▼ | -0.05% |
| 2025-01-27 | 6430 | ダイコク電機 | 73,374 | 0.49% | 2,987 | 2,998 | 2,963 | 2,978 | 57,800 | ▼ | -0.09% |
| 2025-01-31 | 6430 | ダイコク電機 | 82,574 | 0.55% | 2,960 | 2,966 | 2,898 | 2,902 | 192,000 | ▲ | 0.06% |
| 2025-01-31 | 6430 | ダイコク電機 | 82,574 | 0.55% | 2,960 | 2,966 | 2,898 | 2,902 | 192,000 | ▲ | 0.06% |
| 2025-02-04 | 6430 | ダイコク電機 | 89,074 | 0.60% | 2,823 | 2,855 | 2,821 | 2,825 | 95,800 | ▲ | 0.04% |
| 2025-02-04 | 6430 | ダイコク電機 | 89,074 | 0.60% | 2,823 | 2,855 | 2,821 | 2,825 | 95,800 | ▲ | 0.04% |
| 2025-02-17 | 6430 | ダイコク電機 | 117,874 | 0.79% | 2,732 | 2,733 | 2,656 | 2,656 | 333,800 | ▲ | 0.19% |
| 2025-02-18 | 6430 | ダイコク電機 | 178,974 | 1.20% | 2,659 | 2,704 | 2,644 | 2,660 | 156,000 | ▲ | 0.4% |
| 2025-02-20 | 6430 | ダイコク電機 | 197,774 | 1.33% | 2,659 | 2,659 | 2,597 | 2,624 | 153,600 | ▲ | 0.13% |
| 2025-02-26 | 6430 | ダイコク電機 | 215,374 | 1.45% | 2,676 | 2,692 | 2,652 | 2,675 | 143,000 | ▲ | 0.11% |
| 2025-03-05 | 6430 | ダイコク電機 | 200,274 | 1.35% | 2,661 | 2,809 | 2,661 | 2,780 | 236,300 | ▼ | -0.09% |
| 2025-03-06 | 6430 | ダイコク電機 | 175,274 | 1.18% | 2,790 | 2,822 | 2,785 | 2,820 | 145,700 | ▼ | -0.17% |
| 2025-03-10 | 6430 | ダイコク電機 | 159,774 | 1.07% | 2,746 | 2,796 | 2,746 | 2,769 | 87,900 | ▼ | -0.1% |
| 2025-03-11 | 6430 | ダイコク電機 | 141,374 | 0.95% | 2,749 | 2,792 | 2,749 | 2,779 | 88,200 | ▼ | -0.12% |
| 2025-03-14 | 6430 | ダイコク電機 | 131,974 | 0.89% | 2,799 | 2,809 | 2,787 | 2,798 | 50,300 | ▼ | -0.05% |
| 2025-03-18 | 6430 | ダイコク電機 | 118,274 | 0.79% | 2,810 | 2,841 | 2,806 | 2,819 | 74,700 | ▼ | -0.09% |
| 2025-03-24 | 6430 | ダイコク電機 | 101,625 | 0.68% | 2,820 | 2,821 | 2,799 | 2,801 | 63,300 | ▼ | -0.1% |
| 2025-03-31 | 6430 | ダイコク電機 | 106,526 | 0.71% | 2,708 | 2,710 | 2,621 | 2,621 | 109,000 | ▲ | 0.02% |
| 2025-04-01 | 6430 | ダイコク電機 | 137,326 | 0.92% | 2,656 | 2,656 | 2,585 | 2,595 | 132,000 | ▲ | 0.21% |
| 2025-04-02 | 6430 | ダイコク電機 | 166,926 | 1.12% | 2,589 | 2,590 | 2,534 | 2,555 | 116,500 | ▲ | 0.2% |
| 2025-04-03 | 6430 | ダイコク電機 | 214,526 | 1.44% | 2,436 | 2,466 | 2,406 | 2,427 | 195,800 | ▲ | 0.31% |
| 2025-04-04 | 6430 | ダイコク電機 | 239,926 | 1.62% | 2,351 | 2,360 | 2,251 | 2,322 | 223,900 | ▲ | 0.18% |
| 2025-04-07 | 6430 | ダイコク電機 | 234,126 | 1.58% | 2,122 | 2,195 | 2,072 | 2,122 | 171,200 | ▼ | -0.04% |
| 2025-04-08 | 6430 | ダイコク電機 | 237,626 | 1.60% | 2,222 | 2,362 | 2,222 | 2,326 | 123,500 | ▲ | 0.02% |
| 2025-04-09 | 6430 | ダイコク電機 | 219,026 | 1.48% | 2,250 | 2,280 | 2,165 | 2,218 | 210,100 | ▼ | -0.12% |
| 2025-04-11 | 6430 | ダイコク電機 | 205,526 | 1.38% | 2,315 | 2,445 | 2,314 | 2,445 | 120,300 | ▼ | -0.1% |
| 2025-04-14 | 6430 | ダイコク電機 | 207,726 | 1.40% | 2,450 | 2,491 | 2,450 | 2,460 | 67,400 | ▲ | 0.02% |
| 2025-04-15 | 6430 | ダイコク電機 | 205,926 | 1.39% | 2,489 | 2,508 | 2,451 | 2,451 | 55,900 | ▼ | -0.01% |
| 2025-04-22 | 6430 | ダイコク電機 | 187,126 | 1.26% | 2,466 | 2,491 | 2,459 | 2,491 | 37,900 | ▼ | -0.12% |
| 2025-05-07 | 6430 | ダイコク電機 | 176,726 | 1.19% | 2,536 | 2,571 | 2,517 | 2,547 | 96,300 | ▼ | -0.07% |
| 2025-05-12 | 6430 | ダイコク電機 | 178,226 | 1.20% | 2,567 | 2,579 | 2,492 | 2,551 | 140,400 | ▲ | 0.01% |
| 2025-05-13 | 6430 | ダイコク電機 | 176,826 | 1.19% | 2,559 | 2,575 | 2,550 | 2,555 | 46,700 | ▼ | -0.01% |
| 2025-05-15 | 6430 | ダイコク電機 | 155,526 | 1.05% | 2,521 | 2,554 | 2,452 | 2,506 | 178,800 | ▼ | -0.13% |
| 2025-05-16 | 6430 | ダイコク電機 | 106,126 | 0.71% | 2,110 | 2,239 | 2,110 | 2,189 | 553,000 | ▼ | -0.34% |
| 2025-05-19 | 6430 | ダイコク電機 | 123,126 | 0.83% | 2,183 | 2,183 | 2,119 | 2,124 | 254,400 | ▲ | 0.12% |
| 2025-05-20 | 6430 | ダイコク電機 | 118,126 | 0.79% | 2,116 | 2,149 | 2,100 | 2,103 | 201,100 | ▼ | -0.03% |
| 2025-05-21 | 6430 | ダイコク電機 | 120,326 | 0.81% | 2,117 | 2,145 | 2,095 | 2,099 | 153,200 | ▲ | 0.02% |
| 2025-05-22 | 6430 | ダイコク電機 | 107,926 | 0.72% | 2,090 | 2,148 | 2,077 | 2,143 | 117,300 | ▼ | -0.09% |
| 2025-05-23 | 6430 | ダイコク電機 | 97,726 | 0.66% | 2,143 | 2,178 | 2,142 | 2,152 | 85,000 | ▼ | -0.05% |
| 2025-05-26 | 6430 | ダイコク電機 | 86,826 | 0.58% | 2,149 | 2,159 | 2,132 | 2,132 | 68,900 | ▼ | -0.08% |
| 2025-05-29 | 6430 | ダイコク電機 | 67,426 | 0.45% | 2,097 | 2,113 | 2,089 | 2,101 | 87,600 | ▼ | -0.12% |
| 2024-10-31 | 6432 | 竹内製作所 | 270,613 | 0.55% | 4,785 | 4,835 | 4,770 | 4,825 | 374,400 | ▲ | 0.12% |
| 2024-11-01 | 6432 | 竹内製作所 | 303,313 | 0.61% | 4,730 | 4,805 | 4,715 | 4,760 | 368,400 | ▲ | 0.05% |
| 2024-11-13 | 6432 | 竹内製作所 | 349,389 | 0.71% | 4,950 | 5,020 | 4,825 | 4,865 | 499,200 | ▲ | 0.09% |
| 2024-11-14 | 6432 | 竹内製作所 | 338,789 | 0.69% | 4,885 | 5,040 | 4,875 | 4,910 | 447,000 | ▼ | -0.02% |
| 2024-11-15 | 6432 | 竹内製作所 | 362,889 | 0.74% | 4,930 | 4,980 | 4,910 | 4,930 | 262,800 | ▲ | 0.05% |
| 2024-11-19 | 6432 | 竹内製作所 | 392,989 | 0.80% | 4,925 | 4,960 | 4,895 | 4,955 | 249,800 | ▲ | 0.06% |
| 2024-11-27 | 6432 | 竹内製作所 | 382,192 | 0.77% | 4,880 | 4,895 | 4,755 | 4,765 | 329,500 | ▼ | -0.03% |
| 2024-12-09 | 6432 | 竹内製作所 | 393,346 | 0.80% | 4,900 | 4,975 | 4,880 | 4,960 | 360,800 | ▲ | 0.03% |
| 2024-12-10 | 6432 | 竹内製作所 | 449,646 | 0.91% | 4,990 | 5,080 | 4,975 | 5,010 | 367,300 | ▲ | 0.1% |
| 2024-12-12 | 6432 | 竹内製作所 | 538,153 | 1.09% | 5,030 | 5,040 | 4,965 | 5,000 | 318,000 | ▲ | 0.18% |
| 2024-12-13 | 6432 | 竹内製作所 | 560,453 | 1.14% | 4,960 | 4,990 | 4,920 | 4,935 | 244,400 | ▲ | 0.04% |
| 2024-12-17 | 6432 | 竹内製作所 | 615,353 | 1.25% | 4,935 | 4,935 | 4,825 | 4,830 | 415,800 | ▲ | 0.11% |
| 2024-12-19 | 6432 | 竹内製作所 | 643,705 | 1.31% | 4,800 | 4,890 | 4,780 | 4,875 | 239,800 | ▲ | 0.06% |
| 2024-12-26 | 6432 | 竹内製作所 | 702,515 | 1.43% | 4,850 | 4,885 | 4,835 | 4,885 | 267,800 | ▲ | 0.11% |
| 2024-12-30 | 6432 | 竹内製作所 | 767,315 | 1.56% | 4,980 | 5,040 | 4,950 | 4,980 | 382,600 | ▲ | 0.13% |
| 2025-01-06 | 6432 | 竹内製作所 | 803,215 | 1.63% | 5,030 | 5,040 | 4,890 | 4,900 | 626,700 | ▲ | 0.06% |
| 2025-01-07 | 6432 | 竹内製作所 | 760,015 | 1.55% | 4,935 | 4,950 | 4,870 | 4,890 | 499,500 | ▼ | -0.07% |
| 2025-01-08 | 6432 | 竹内製作所 | 793,915 | 1.62% | 4,910 | 4,935 | 4,870 | 4,895 | 388,000 | ▲ | 0.07% |
| 2025-01-09 | 6432 | 竹内製作所 | 779,615 | 1.59% | 4,945 | 4,950 | 4,830 | 4,845 | 539,400 | ▼ | -0.03% |
| 2025-01-14 | 6432 | 竹内製作所 | 659,715 | 1.34% | 4,700 | 4,920 | 4,625 | 4,875 | 1,703,900 | ▼ | -0.25% |
| 2025-01-15 | 6432 | 竹内製作所 | 609,115 | 1.24% | 4,895 | 5,020 | 4,880 | 5,020 | 726,900 | ▼ | -0.1% |
| 2025-01-16 | 6432 | 竹内製作所 | 578,115 | 1.17% | 4,985 | 5,030 | 4,945 | 5,000 | 469,500 | ▼ | -0.07% |
| 2025-01-17 | 6432 | 竹内製作所 | 531,215 | 1.08% | 5,010 | 5,140 | 4,940 | 5,130 | 659,400 | ▼ | -0.08% |
| 2025-01-21 | 6432 | 竹内製作所 | 479,715 | 0.97% | 5,170 | 5,270 | 5,120 | 5,180 | 390,900 | ▼ | -0.11% |
| 2025-01-22 | 6432 | 竹内製作所 | 539,715 | 1.10% | 5,240 | 5,260 | 5,180 | 5,190 | 374,200 | ▲ | 0.13% |
| 2025-01-23 | 6432 | 竹内製作所 | 493,115 | 1.00% | 5,210 | 5,260 | 5,190 | 5,210 | 417,600 | ▼ | -0.1% |
| 2025-01-24 | 6432 | 竹内製作所 | 442,115 | 0.90% | 5,200 | 5,320 | 5,170 | 5,240 | 524,200 | ▼ | -0.09% |
| 2025-01-27 | 6432 | 竹内製作所 | 413,215 | 0.84% | 5,290 | 5,360 | 5,270 | 5,350 | 419,800 | ▼ | -0.06% |
| 2025-02-03 | 6432 | 竹内製作所 | 457,015 | 0.93% | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | ▲ | 0.09% |
| 2025-02-03 | 6432 | 竹内製作所 | 457,015 | 0.93% | 5,430 | 5,450 | 5,290 | 5,290 | 654,900 | ▲ | 0.09% |
| 2025-02-05 | 6432 | 竹内製作所 | 490,315 | 1.00% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.06% |
| 2025-02-05 | 6432 | 竹内製作所 | 490,315 | 1.00% | 5,490 | 5,550 | 5,340 | 5,340 | 452,800 | ▲ | 0.06% |
| 2025-02-10 | 6432 | 竹内製作所 | 543,415 | 1.10% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.1% |
| 2025-02-10 | 6432 | 竹内製作所 | 543,415 | 1.10% | 5,400 | 5,400 | 5,310 | 5,330 | 252,200 | ▲ | 0.1% |
| 2025-02-12 | 6432 | 竹内製作所 | 531,615 | 1.08% | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | ▼ | -0.02% |
| 2025-02-12 | 6432 | 竹内製作所 | 531,615 | 1.08% | 5,370 | 5,380 | 5,320 | 5,360 | 213,000 | ▼ | -0.02% |
| 2025-02-13 | 6432 | 竹内製作所 | 477,515 | 0.97% | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | ▼ | -0.11% |
| 2025-02-13 | 6432 | 竹内製作所 | 477,515 | 0.97% | 5,370 | 5,490 | 5,360 | 5,460 | 364,300 | ▼ | -0.11% |
| 2025-02-14 | 6432 | 竹内製作所 | 531,615 | 1.08% | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | ▲ | 0.11% |
| 2025-02-17 | 6432 | 竹内製作所 | 571,715 | 1.16% | 5,480 | 5,490 | 5,440 | 5,440 | 224,400 | ▲ | 0.07% |
| 2025-02-18 | 6432 | 竹内製作所 | 620,515 | 1.26% | 5,460 | 5,520 | 5,430 | 5,520 | 311,300 | ▲ | 0.1% |
| 2025-02-21 | 6432 | 竹内製作所 | 745,296 | 1.52% | 5,530 | 5,530 | 5,410 | 5,450 | 438,900 | ▲ | 0.26% |
| 2025-02-25 | 6432 | 竹内製作所 | 873,418 | 1.78% | 5,400 | 5,490 | 5,400 | 5,410 | 592,000 | ▲ | 0.26% |
| 2025-02-26 | 6432 | 竹内製作所 | 984,707 | 2.00% | 5,430 | 5,460 | 5,340 | 5,440 | 815,400 | ▲ | 0.21% |
| 2025-02-27 | 6432 | 竹内製作所 | 884,075 | 1.80% | 5,250 | 5,350 | 5,220 | 5,280 | 773,400 | ▼ | -0.19% |
| 2025-02-28 | 6432 | 竹内製作所 | 880,443 | 1.79% | 5,220 | 5,290 | 5,090 | 5,130 | 761,600 | ▼ | -0.01% |
| 2025-03-03 | 6432 | 竹内製作所 | 763,743 | 1.55% | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 | ▼ | -0.24% |
| 2025-03-04 | 6432 | 竹内製作所 | 602,526 | 1.22% | 5,040 | 5,060 | 4,925 | 5,030 | 502,100 | ▼ | -0.33% |
| 2025-03-05 | 6432 | 竹内製作所 | 554,226 | 1.13% | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 | ▼ | -0.09% |
| 2025-03-06 | 6432 | 竹内製作所 | 435,026 | 0.88% | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | ▼ | -0.24% |
| 2025-03-10 | 6432 | 竹内製作所 | 386,317 | 0.78% | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 | ▼ | -0.09% |
| 2025-03-13 | 6432 | 竹内製作所 | 338,418 | 0.69% | 5,350 | 5,350 | 5,200 | 5,200 | 384,100 | ▼ | -0.09% |
| 2025-03-17 | 6432 | 竹内製作所 | 273,418 | 0.55% | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 | ▼ | -0.13% |
| 2025-03-24 | 6432 | 竹内製作所 | 313,002 | 0.63% | 5,430 | 5,450 | 5,380 | 5,410 | 180,200 | ▲ | 0.07% |
| 2025-03-26 | 6432 | 竹内製作所 | 290,052 | 0.59% | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 | ▼ | -0.04% |
| 2025-03-27 | 6432 | 竹内製作所 | 357,052 | 0.72% | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 | ▲ | 0.13% |
| 2025-04-03 | 6432 | 竹内製作所 | 308,205 | 0.62% | 4,750 | 4,855 | 4,720 | 4,805 | 747,400 | ▼ | -0.09% |
| 2025-04-04 | 6432 | 竹内製作所 | 262,805 | 0.53% | 4,595 | 4,620 | 4,315 | 4,460 | 824,900 | ▼ | -0.08% |
| 2025-04-07 | 6432 | 竹内製作所 | 171,705 | 0.35% | 3,985 | 4,150 | 3,915 | 4,045 | 716,800 | ▼ | -0.18% |
| 2025-04-14 | 6432 | 竹内製作所 | 246,139 | 0.50% | 4,380 | 4,470 | 4,305 | 4,340 | 937,600 | ▲ | 0.02% |
| 2025-04-15 | 6432 | 竹内製作所 | 215,839 | 0.44% | 4,310 | 4,430 | 4,310 | 4,390 | 498,300 | ▼ | -0.06% |
| 2025-04-22 | 6432 | 竹内製作所 | 260,739 | 0.53% | 4,180 | 4,210 | 4,105 | 4,130 | 385,900 | ▲ | 0.04% |
| 2025-04-24 | 6432 | 竹内製作所 | 350,139 | 0.71% | 4,250 | 4,370 | 4,230 | 4,340 | 461,500 | ▲ | 0.17% |
| 2025-04-28 | 6432 | 竹内製作所 | 422,539 | 0.86% | 4,470 | 4,555 | 4,465 | 4,535 | 463,500 | ▲ | 0.15% |
| 2025-05-02 | 6432 | 竹内製作所 | 354,523 | 0.72% | 4,490 | 4,540 | 4,475 | 4,530 | 215,000 | ▼ | -0.14% |
| 2025-05-20 | 6432 | 竹内製作所 | 396,097 | 0.80% | 4,660 | 4,735 | 4,615 | 4,640 | 161,300 | ▲ | 0.08% |
| 2025-05-26 | 6432 | 竹内製作所 | 391,127 | 0.79% | 4,590 | 4,600 | 4,555 | 4,575 | 109,200 | ▼ | -0.01% |
| 2025-05-29 | 6432 | 竹内製作所 | 341,927 | 0.69% | 4,635 | 4,770 | 4,635 | 4,710 | 260,100 | ▼ | -0.1% |
| 2025-05-30 | 6432 | 竹内製作所 | 347,227 | 0.70% | 4,640 | 4,680 | 4,625 | 4,670 | 180,500 | ▲ | 0.01% |
| 2025-06-03 | 6432 | 竹内製作所 | 337,927 | 0.68% | 4,560 | 4,620 | 4,560 | 4,610 | 162,600 | ▼ | -0.01% |
| 2025-06-04 | 6432 | 竹内製作所 | 348,527 | 0.71% | 4,620 | 4,670 | 4,585 | 4,585 | 155,700 | ▲ | 0.02% |
| 2025-02-04 | 6433 | ヒーハイスト | 37,200 | 0.58% | 435 | 437 | 423 | 428 | 51,600 | ▲ | 0.13% |
| 2025-02-04 | 6433 | ヒーハイスト | 37,200 | 0.58% | 435 | 437 | 423 | 428 | 51,600 | ▲ | 0.13% |
| 2025-02-05 | 6433 | ヒーハイスト | 46,900 | 0.74% | 425 | 425 | 412 | 417 | 55,900 | ▲ | 0.16% |
| 2025-02-05 | 6433 | ヒーハイスト | 46,900 | 0.74% | 425 | 425 | 412 | 417 | 55,900 | ▲ | 0.16% |
| 2025-02-12 | 6433 | ヒーハイスト | 58,500 | 0.92% | 430 | 432 | 417 | 417 | 52,000 | ▲ | 0.18% |
| 2025-02-12 | 6433 | ヒーハイスト | 58,500 | 0.92% | 430 | 432 | 417 | 417 | 52,000 | ▲ | 0.18% |
| 2025-02-14 | 6433 | ヒーハイスト | 52,100 | 0.82% | 428 | 433 | 427 | 431 | 24,700 | ▼ | -0.1% |
| 2025-02-17 | 6433 | ヒーハイスト | 43,800 | 0.69% | 440 | 449 | 437 | 449 | 55,800 | ▼ | -0.13% |
| 2025-02-21 | 6433 | ヒーハイスト | 45,400 | 0.71% | 455 | 455 | 430 | 435 | 55,900 | ▲ | 0.02% |
| 2025-02-26 | 6433 | ヒーハイスト | 53,100 | 0.84% | 443 | 443 | 428 | 442 | 39,800 | ▲ | 0.13% |
| 2025-02-27 | 6433 | ヒーハイスト | 58,300 | 0.92% | 449 | 449 | 435 | 439 | 38,100 | ▲ | 0.08% |
| 2025-02-28 | 6433 | ヒーハイスト | 66,100 | 1.04% | 438 | 439 | 419 | 433 | 82,600 | ▲ | 0.12% |
| 2025-03-03 | 6433 | ヒーハイスト | 62,200 | 0.98% | 433 | 442 | 432 | 437 | 40,100 | ▼ | -0.06% |
| 2025-03-21 | 6433 | ヒーハイスト | 56,600 | 0.89% | 488 | 490 | 485 | 487 | 61,600 | ▼ | -0.08% |
| 2025-03-26 | 6433 | ヒーハイスト | 56,900 | 0.90% | 490 | 492 | 475 | 486 | 148,300 | ▲ | 0.01% |
| 2025-03-31 | 6433 | ヒーハイスト | 55,800 | 0.88% | 384 | 384 | 354 | 370 | 150,800 | ▼ | -0.02% |
| 2025-04-04 | 6433 | ヒーハイスト | 50,300 | 0.79% | 337 | 339 | 313 | 323 | 125,500 | ▼ | -0.08% |
| 2025-04-17 | 6433 | ヒーハイスト | 43,100 | 0.68% | 341 | 373 | 323 | 345 | 245,800 | ▼ | -0.1% |
| 2025-04-21 | 6433 | ヒーハイスト | 45,800 | 0.72% | 347 | 349 | 344 | 347 | 25,800 | ▲ | 0.03% |
| 2025-04-28 | 6433 | ヒーハイスト | 43,000 | 0.68% | 373 | 377 | 372 | 375 | 15,900 | ▼ | -0.03% |
| 2025-04-30 | 6433 | ヒーハイスト | 44,400 | 0.70% | 379 | 379 | 373 | 375 | 20,600 | ▲ | 0.01% |
| 2025-05-01 | 6433 | ヒーハイスト | 43,500 | 0.68% | 379 | 385 | 377 | 385 | 15,100 | ▼ | -0.01% |
| 2025-05-08 | 6433 | ヒーハイスト | 44,400 | 0.70% | 391 | 391 | 380 | 385 | 15,600 | ▲ | 0.01% |
| 2025-05-21 | 6433 | ヒーハイスト | 43,800 | 0.69% | 377 | 377 | 372 | 372 | 17,000 | ▼ | -0.01% |
| 2025-02-18 | 6436 | アマノ | 510,173 | 0.66% | 3,870 | 3,870 | 3,821 | 3,826 | 122,400 | ▲ | 0.66% |
| 2025-02-27 | 6436 | アマノ | 431,380 | 0.56% | 3,970 | 4,003 | 3,953 | 3,999 | 237,800 | ▼ | -0.09% |
| 2025-03-05 | 6436 | アマノ | 359,637 | 0.46% | 3,861 | 3,900 | 3,851 | 3,874 | 169,900 | ▼ | -0.1% |
| 2025-03-17 | 6436 | アマノ | 402,590 | 0.52% | 3,985 | 4,025 | 3,977 | 4,007 | 135,100 | ▲ | 0.1% |
| 2025-03-21 | 6436 | アマノ | 378,197 | 0.49% | 4,039 | 4,043 | 3,952 | 3,955 | 301,700 | ▼ | -0.03% |
| 2024-08-19 | 6440 | ＪＵＫＩ | 171,877 | 0.57% | 421 | 423 | 404 | 404 | 225,300 | ▲ | 0.14% |
| 2024-08-20 | 6440 | ＪＵＫＩ | 190,877 | 0.63% | 412 | 422 | 411 | 421 | 110,100 | ▲ | 0.06% |
| 2024-08-21 | 6440 | ＪＵＫＩ | 212,177 | 0.71% | 415 | 425 | 415 | 419 | 103,200 | ▲ | 0.07% |
| 2024-08-22 | 6440 | ＪＵＫＩ | 129,177 | 0.43% | 416 | 420 | 411 | 415 | 163,900 | ▼ | -0.27% |
| 2024-09-04 | 6440 | ＪＵＫＩ | 220,077 | 0.73% | 398 | 401 | 393 | 394 | 152,400 | ▲ | 0.05% |
| 2024-09-11 | 6440 | ＪＵＫＩ | 158,577 | 0.53% | 395 | 397 | 389 | 392 | 148,100 | ▼ | -0.19% |
| 2024-09-12 | 6440 | ＪＵＫＩ | 235,477 | 0.78% | 397 | 409 | 395 | 407 | 207,300 | ▲ | 0.25% |
| 2024-09-20 | 6440 | ＪＵＫＩ | 239,677 | 0.80% | 413 | 421 | 409 | 417 | 285,600 | ▲ | 0.02% |
| 2024-09-24 | 6440 | ＪＵＫＩ | 234,177 | 0.78% | 416 | 416 | 406 | 411 | 104,200 | ▼ | -0.02% |
| 2024-10-03 | 6440 | ＪＵＫＩ | 204,977 | 0.68% | 424 | 429 | 419 | 423 | 152,800 | ▼ | -0.09% |
| 2024-10-30 | 6440 | ＪＵＫＩ | 158,377 | 0.53% | 405 | 405 | 395 | 395 | 138,600 | ▼ | -0.15% |
| 2024-11-01 | 6440 | ＪＵＫＩ | 138,877 | 0.46% | 400 | 400 | 393 | 394 | 66,500 | ▼ | -0.07% |
| 2024-11-13 | 6440 | ＪＵＫＩ | 157,677 | 0.52% | 405 | 428 | 403 | 415 | 442,000 | ▲ | 0.06% |
| 2024-11-26 | 6440 | ＪＵＫＩ | 181,377 | 0.60% | 400 | 404 | 390 | 391 | 119,800 | ▲ | 0.07% |
| 2024-12-02 | 6440 | ＪＵＫＩ | 178,977 | 0.59% | 385 | 387 | 380 | 385 | 127,500 | ▼ | -0.01% |
| 2024-12-03 | 6440 | ＪＵＫＩ | 190,277 | 0.63% | 384 | 391 | 380 | 381 | 260,400 | ▲ | 0.04% |
| 2024-12-09 | 6440 | ＪＵＫＩ | 177,277 | 0.59% | 377 | 387 | 377 | 382 | 191,400 | ▼ | -0.04% |
| 2024-12-10 | 6440 | ＪＵＫＩ | 179,777 | 0.60% | 384 | 386 | 380 | 382 | 168,300 | ▲ | 0.01% |
| 2024-12-13 | 6440 | ＪＵＫＩ | 226,677 | 0.75% | 382 | 386 | 371 | 376 | 257,600 | ▲ | 0.15% |
| 2024-12-18 | 6440 | ＪＵＫＩ | 201,977 | 0.67% | 355 | 357 | 348 | 355 | 376,100 | ▼ | -0.07% |
| 2024-12-19 | 6440 | ＪＵＫＩ | 162,177 | 0.54% | 352 | 354 | 348 | 354 | 240,900 | ▼ | -0.13% |
| 2024-12-20 | 6440 | ＪＵＫＩ | 107,177 | 0.35% | 355 | 364 | 353 | 357 | 246,600 | ▼ | -0.19% |
| 2024-03-08 | 6464 | ツバキナカ | 538,364 | 1.29% | 780 | 802 | 780 | 800 | 767,000 | ▼ | -0.07% |
| 2024-03-11 | 6464 | ツバキナカ | 553,764 | 1.33% | 781 | 785 | 751 | 759 | 576,700 | ▲ | 0.04% |
| 2024-03-13 | 6464 | ツバキナカ | 603,564 | 1.45% | 776 | 783 | 760 | 764 | 287,600 | ▲ | 0.11% |
| 2024-03-18 | 6464 | ツバキナカ | 560,964 | 1.34% | 789 | 814 | 787 | 803 | 730,600 | ▼ | -0.1% |
| 2024-03-25 | 6464 | ツバキナカ | 535,699 | 1.28% | 812 | 814 | 805 | 807 | 260,300 | ▼ | -0.06% |
| 2024-04-02 | 6464 | ツバキナカ | 429,899 | 1.03% | 849 | 856 | 840 | 849 | 589,000 | ▼ | -0.25% |
| 2024-04-03 | 6464 | ツバキナカ | 404,299 | 0.97% | 842 | 853 | 840 | 847 | 358,000 | ▼ | -0.06% |
| 2024-04-05 | 6464 | ツバキナカ | 370,499 | 0.89% | 843 | 845 | 815 | 825 | 649,400 | ▼ | -0.07% |
| 2024-04-09 | 6464 | ツバキナカ | 298,899 | 0.71% | 829 | 836 | 826 | 832 | 443,800 | ▼ | -0.18% |
| 2024-04-10 | 6464 | ツバキナカ | 266,599 | 0.64% | 836 | 856 | 832 | 839 | 450,600 | ▼ | -0.06% |
| 2024-04-12 | 6464 | ツバキナカ | 196,899 | 0.47% | 840 | 862 | 836 | 856 | 456,800 | ▼ | -0.17% |
| 2024-06-26 | 6464 | ツバキナカ | 217,299 | 0.52% | 805 | 806 | 791 | 801 | 559,700 | ▲ | 0.24% |
| 2024-06-27 | 6464 | ツバキナカ | 110,799 | 0.26% | 784 | 793 | 780 | 783 | 416,600 | ▼ | -0.26% |
| 2024-08-16 | 6464 | ツバキナカ | 208,346 | 0.50% | 715 | 730 | 715 | 728 | 220,800 | ▲ | 0.09% |
| 2024-08-26 | 6464 | ツバキナカ | 251,546 | 0.60% | 717 | 717 | 701 | 704 | 283,700 | ▲ | 0.09% |
| 2024-09-02 | 6464 | ツバキナカ | 244,346 | 0.58% | 711 | 713 | 702 | 710 | 318,100 | ▼ | -0.02% |
| 2024-09-04 | 6464 | ツバキナカ | 282,746 | 0.67% | 692 | 697 | 682 | 684 | 586,300 | ▲ | 0.09% |
| 2024-09-06 | 6464 | ツバキナカ | 297,246 | 0.71% | 685 | 687 | 676 | 677 | 175,000 | ▲ | 0.03% |
| 2024-10-22 | 6464 | ツバキナカ | 290,246 | 0.69% | 695 | 698 | 686 | 686 | 183,400 | ▼ | -0.02% |
| 2024-10-25 | 6464 | ツバキナカ | 294,246 | 0.70% | 685 | 685 | 678 | 682 | 117,400 | ▲ | 0.01% |
| 2024-10-30 | 6464 | ツバキナカ | 342,477 | 0.82% | 688 | 694 | 686 | 690 | 597,400 | ▲ | 0.12% |
| 2024-11-07 | 6464 | ツバキナカ | 332,027 | 0.79% | 699 | 708 | 696 | 707 | 464,600 | ▼ | -0.02% |
| 2024-11-11 | 6464 | ツバキナカ | 337,027 | 0.81% | 693 | 693 | 624 | 632 | 1,248,700 | ▲ | 0.02% |
| 2024-11-12 | 6464 | ツバキナカ | 406,527 | 0.97% | 562 | 577 | 561 | 572 | 2,352,300 | ▲ | 0.15% |
| 2024-11-13 | 6464 | ツバキナカ | 508,927 | 1.22% | 568 | 569 | 550 | 551 | 1,545,600 | ▲ | 0.25% |
| 2024-11-18 | 6464 | ツバキナカ | 553,527 | 1.33% | 504 | 521 | 496 | 521 | 986,000 | ▲ | 0.11% |
| 2024-11-19 | 6464 | ツバキナカ | 647,527 | 1.55% | 519 | 538 | 517 | 538 | 616,700 | ▲ | 0.21% |
| 2024-11-20 | 6464 | ツバキナカ | 685,027 | 1.64% | 537 | 540 | 527 | 527 | 393,800 | ▲ | 0.08% |
| 2024-11-21 | 6464 | ツバキナカ | 712,527 | 1.71% | 530 | 539 | 530 | 535 | 224,700 | ▲ | 0.07% |
| 2024-11-22 | 6464 | ツバキナカ | 752,927 | 1.80% | 530 | 532 | 520 | 522 | 440,900 | ▲ | 0.09% |
| 2024-11-25 | 6464 | ツバキナカ | 741,527 | 1.78% | 525 | 528 | 521 | 523 | 294,400 | ▼ | -0.02% |
| 2024-11-27 | 6464 | ツバキナカ | 783,227 | 1.88% | 518 | 518 | 497 | 498 | 765,400 | ▲ | 0.09% |
| 2024-12-04 | 6464 | ツバキナカ | 828,984 | 1.99% | 517 | 518 | 506 | 507 | 323,100 | ▲ | 0.11% |
| 2024-12-05 | 6464 | ツバキナカ | 850,438 | 2.04% | 509 | 513 | 502 | 502 | 322,900 | ▲ | 0.05% |
| 2024-12-11 | 6464 | ツバキナカ | 924,289 | 2.22% | 511 | 511 | 496 | 500 | 506,700 | ▲ | 0.18% |
| 2024-12-12 | 6464 | ツバキナカ | 914,289 | 2.19% | 500 | 502 | 495 | 498 | 338,400 | ▼ | -0.03% |
| 2024-12-13 | 6464 | ツバキナカ | 934,489 | 2.24% | 498 | 501 | 492 | 495 | 464,400 | ▲ | 0.05% |
| 2024-12-20 | 6464 | ツバキナカ | 908,846 | 2.18% | 471 | 477 | 466 | 466 | 676,000 | ▼ | -0.06% |
| 2024-12-24 | 6464 | ツバキナカ | 870,846 | 2.09% | 464 | 467 | 460 | 465 | 590,600 | ▼ | -0.09% |
| 2024-12-26 | 6464 | ツバキナカ | 892,346 | 2.14% | 472 | 479 | 472 | 474 | 710,900 | ▲ | 0.05% |
| 2024-12-27 | 6464 | ツバキナカ | 864,946 | 2.07% | 468 | 475 | 462 | 473 | 343,900 | ▼ | -0.07% |
| 2025-01-06 | 6464 | ツバキナカ | 891,146 | 2.14% | 475 | 476 | 461 | 464 | 480,900 | ▲ | 0.07% |
| 2025-01-09 | 6464 | ツバキナカ | 928,046 | 2.23% | 457 | 458 | 452 | 454 | 368,600 | ▲ | 0.08% |
| 2025-01-10 | 6464 | ツバキナカ | 982,346 | 2.36% | 451 | 454 | 445 | 447 | 458,500 | ▲ | 0.12% |
| 2025-01-15 | 6464 | ツバキナカ | 1,026,146 | 2.46% | 450 | 461 | 450 | 460 | 341,000 | ▲ | 0.1% |
| 2025-01-16 | 6464 | ツバキナカ | 1,055,946 | 2.53% | 460 | 461 | 454 | 456 | 258,600 | ▲ | 0.06% |
| 2025-01-17 | 6464 | ツバキナカ | 1,143,846 | 2.74% | 458 | 459 | 453 | 456 | 194,600 | ▲ | 0.21% |
| 2025-01-24 | 6464 | ツバキナカ | 1,116,946 | 2.68% | 482 | 485 | 478 | 480 | 224,700 | ▼ | -0.06% |
| 2025-01-30 | 6464 | ツバキナカ | 1,132,746 | 2.72% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.04% |
| 2025-02-03 | 6464 | ツバキナカ | 1,213,646 | 2.91% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.18% |
| 2025-02-03 | 6464 | ツバキナカ | 1,213,646 | 2.91% | 462 | 462 | 443 | 443 | 690,000 | ▲ | 0.18% |
| 2025-02-13 | 6464 | ツバキナカ | 1,198,838 | 2.88% | 458 | 465 | 457 | 463 | 209,200 | ▼ | -0.03% |
| 2025-02-13 | 6464 | ツバキナカ | 1,198,838 | 2.88% | 458 | 465 | 457 | 463 | 209,200 | ▼ | -0.03% |
| 2025-02-17 | 6464 | ツバキナカ | 1,215,438 | 2.92% | 448 | 466 | 447 | 456 | 299,200 | ▲ | 0.04% |
| 2025-02-18 | 6464 | ツバキナカ | 1,483,964 | 3.56% | 455 | 466 | 450 | 461 | 397,800 | ▲ | 0.64% |
| 2025-02-25 | 6464 | ツバキナカ | 1,502,461 | 3.61% | 480 | 480 | 461 | 461 | 290,800 | ▲ | 0.04% |
| 2025-02-28 | 6464 | ツバキナカ | 1,562,671 | 3.75% | 455 | 456 | 444 | 446 | 400,100 | ▲ | 0.14% |
| 2025-03-03 | 6464 | ツバキナカ | 1,590,771 | 3.82% | 453 | 454 | 436 | 436 | 506,000 | ▲ | 0.06% |
| 2025-03-10 | 6464 | ツバキナカ | 1,564,917 | 3.76% | 440 | 446 | 437 | 438 | 190,600 | ▼ | -0.06% |
| 2025-03-11 | 6464 | ツバキナカ | 1,614,717 | 3.88% | 434 | 434 | 423 | 425 | 320,300 | ▲ | 0.12% |
| 2025-03-12 | 6464 | ツバキナカ | 1,645,517 | 3.95% | 425 | 434 | 424 | 434 | 153,800 | ▲ | 0.07% |
| 2025-03-14 | 6464 | ツバキナカ | 1,681,489 | 4.04% | 433 | 435 | 429 | 435 | 170,700 | ▲ | 0.08% |
| 2025-03-17 | 6464 | ツバキナカ | 1,646,289 | 3.95% | 438 | 471 | 438 | 463 | 613,400 | ▼ | -0.08% |
| 2025-03-19 | 6464 | ツバキナカ | 1,616,390 | 3.88% | 461 | 465 | 454 | 462 | 215,900 | ▼ | -0.07% |
| 2025-03-24 | 6464 | ツバキナカ | 1,635,165 | 3.93% | 449 | 450 | 437 | 438 | 207,300 | ▲ | 0.05% |
| 2025-03-31 | 6464 | ツバキナカ | 1,713,159 | 4.11% | 407 | 409 | 395 | 395 | 873,400 | ▲ | 0.18% |
| 2025-04-01 | 6464 | ツバキナカ | 1,694,859 | 4.07% | 405 | 408 | 397 | 397 | 352,200 | ▼ | -0.04% |
| 2025-04-03 | 6464 | ツバキナカ | 1,638,659 | 3.93% | 388 | 392 | 381 | 391 | 534,900 | ▼ | -0.14% |
| 2025-04-04 | 6464 | ツバキナカ | 1,604,759 | 3.85% | 375 | 376 | 353 | 359 | 632,400 | ▼ | -0.08% |
| 2025-04-07 | 6464 | ツバキナカ | 1,553,359 | 3.73% | 324 | 335 | 319 | 329 | 658,900 | ▼ | -0.12% |
| 2025-04-08 | 6464 | ツバキナカ | 1,518,659 | 3.65% | 341 | 367 | 341 | 362 | 394,400 | ▼ | -0.08% |
| 2025-04-10 | 6464 | ツバキナカ | 1,491,659 | 3.58% | 373 | 377 | 364 | 374 | 433,300 | ▼ | -0.06% |
| 2025-04-11 | 6464 | ツバキナカ | 1,505,859 | 3.61% | 358 | 373 | 351 | 369 | 272,900 | ▲ | 0.02% |
| 2025-04-14 | 6464 | ツバキナカ | 1,491,321 | 3.58% | 374 | 382 | 373 | 378 | 196,100 | ▼ | -0.02% |
| 2025-04-16 | 6464 | ツバキナカ | 1,506,721 | 3.62% | 383 | 386 | 375 | 376 | 186,300 | ▲ | 0.04% |
| 2025-05-12 | 6464 | ツバキナカ | 1,492,195 | 3.58% | 412 | 413 | 403 | 405 | 284,500 | ▼ | -0.04% |
| 2025-05-13 | 6464 | ツバキナカ | 1,499,795 | 3.60% | 412 | 417 | 402 | 402 | 220,500 | ▲ | 0.02% |
| 2025-05-14 | 6464 | ツバキナカ | 1,552,695 | 3.73% | 397 | 402 | 390 | 398 | 390,700 | ▲ | 0.12% |
| 2025-05-15 | 6464 | ツバキナカ | 1,593,395 | 3.83% | 392 | 394 | 383 | 389 | 265,500 | ▲ | 0.1% |
| 2025-05-19 | 6464 | ツバキナカ | 1,630,395 | 3.91% | 381 | 385 | 377 | 381 | 159,300 | ▲ | 0.08% |
| 2025-05-20 | 6464 | ツバキナカ | 1,671,995 | 4.01% | 386 | 386 | 376 | 376 | 270,700 | ▲ | 0.09% |
| 2025-04-14 | 6471 | 日精工 | 2,612,278 | 0.52% | 587 | 589 | 582 | 584 | 1,958,100 | ▲ | 0.1% |
| 2025-04-28 | 6471 | 日精工 | 3,121,978 | 0.62% | 623 | 628 | 619 | 619 | 1,777,900 | ▲ | 0.09% |
| 2025-05-08 | 6471 | 日精工 | 2,931,191 | 0.58% | 620 | 624 | 617 | 620 | 1,406,500 | ▼ | -0.04% |
| 2025-05-13 | 6471 | 日精工 | 2,109,389 | 0.42% | 656 | 668 | 636 | 641 | 4,132,900 | ▼ | -0.15% |
| 2024-04-16 | 6472 | ＮＴＮ | 3,044,256 | 0.57% | 309 | 311 | 302 | 304 | 3,784,000 | ▲ | 0.13% |
| 2024-04-17 | 6472 | ＮＴＮ | 3,267,156 | 0.61% | 305 | 306 | 301 | 302 | 3,526,600 | ▲ | 0.04% |
| 2024-04-24 | 6472 | ＮＴＮ | 0 | 0.00% | 317 | 321 | 304 | 319 | 6,672,900 | ▼ | -0.61% |
| 2024-05-27 | 6472 | ＮＴＮ | 2,720,381 | 0.51% | 304 | 304 | 300 | 303 | 1,955,400 | ▲ | 0.02% |
| 2024-06-04 | 6472 | ＮＴＮ | 2,523,636 | 0.47% | 328 | 329 | 324 | 328 | 6,982,500 | ▼ | -0.04% |
| 2024-09-20 | 6472 | ＮＴＮ | 2,690,526 | 0.50% | 261 | 262 | 258 | 260 | 4,250,800 | ▲ | 0.07% |
| 2024-09-24 | 6472 | ＮＴＮ | 2,574,526 | 0.48% | 262 | 263 | 258 | 258 | 3,816,500 | ▼ | -0.02% |
| 2024-11-01 | 6472 | ＮＴＮ | 2,691,179 | 0.50% | 241 | 248 | 238 | 246 | 14,946,200 | ▲ | 0.12% |
| 2024-11-05 | 6472 | ＮＴＮ | 2,323,331 | 0.43% | 245 | 248 | 243 | 248 | 4,778,300 | ▼ | -0.07% |
| 2025-01-29 | 6472 | ＮＴＮ | 2,950,711 | 0.55% | 250 | 251 | 247 | 248 | 2,369,300 | ▲ | 0.15% |
| 2025-02-05 | 6472 | ＮＴＮ | 3,801,611 | 0.71% | 242 | 248 | 238 | 247 | 6,843,700 | ▲ | 0.15% |
| 2025-02-05 | 6472 | ＮＴＮ | 3,801,611 | 0.71% | 242 | 248 | 238 | 247 | 6,843,700 | ▲ | 0.15% |
| 2025-02-07 | 6472 | ＮＴＮ | 3,647,711 | 0.68% | 246 | 248 | 242 | 244 | 3,685,600 | ▼ | -0.02% |
| 2025-02-07 | 6472 | ＮＴＮ | 3,647,711 | 0.68% | 246 | 248 | 242 | 244 | 3,685,600 | ▼ | -0.02% |
| 2025-02-14 | 6472 | ＮＴＮ | 1,957,611 | 0.36% | 244 | 244 | 240 | 242 | 3,556,900 | ▼ | -0.32% |
| 2025-03-14 | 6472 | ＮＴＮ | 3,719,369 | 0.69% | 246 | 250 | 246 | 249 | 3,113,400 | ▲ | 0.24% |
| 2025-03-17 | 6472 | ＮＴＮ | 5,054,069 | 0.94% | 252 | 256 | 251 | 255 | 2,352,200 | ▲ | 0.25% |
| 2025-03-19 | 6472 | ＮＴＮ | 4,631,181 | 0.86% | 260 | 262 | 258 | 259 | 3,569,100 | ▼ | -0.07% |
| 2025-03-25 | 6472 | ＮＴＮ | 4,236,691 | 0.79% | 260 | 262 | 257 | 258 | 3,611,500 | ▼ | -0.06% |
| 2025-04-03 | 6472 | ＮＴＮ | 4,288,251 | 0.80% | 231 | 234 | 226 | 227 | 5,848,400 | ▲ | 0.01% |
| 2025-04-11 | 6472 | ＮＴＮ | 4,236,251 | 0.79% | 201 | 211 | 201 | 209 | 4,376,700 | ▼ | -0.01% |
| 2025-04-14 | 6472 | ＮＴＮ | 4,283,697 | 0.80% | 210 | 211 | 209 | 210 | 2,762,500 | ▲ | 0.01% |
| 2025-04-25 | 6472 | ＮＴＮ | 4,206,265 | 0.78% | 218 | 222 | 217 | 221 | 2,940,900 | ▼ | -0.02% |
| 2025-05-07 | 6472 | ＮＴＮ | 2,944,927 | 0.55% | 223 | 224 | 217 | 217 | 3,834,100 | ▼ | -0.23% |
| 2025-05-19 | 6472 | ＮＴＮ | 3,285,073 | 0.61% | 222 | 223 | 220 | 222 | 2,251,100 | ▲ | 0.05% |
| 2025-05-21 | 6472 | ＮＴＮ | 2,117,749 | 0.39% | 221 | 221 | 218 | 220 | 3,074,700 | ▼ | -0.21% |
| 2024-09-04 | 6473 | ジェイテクト | 759,300 | 0.22% | 1,118 | 1,129 | 1,102 | 1,104 | 1,594,700 | ▼ | -0.38% |
| 2024-05-02 | 6474 | 不二越 | 124,830 | 0.50% | 3,390 | 3,405 | 3,365 | 3,385 | 26,100 | ▲ | 0.09% |
| 2024-05-14 | 6474 | 不二越 | 151,430 | 0.60% | 3,340 | 3,375 | 3,310 | 3,365 | 79,200 | ▲ | 0.09% |
| 2024-06-07 | 6474 | 不二越 | 175,579 | 0.70% | 3,400 | 3,430 | 3,400 | 3,425 | 25,500 | ▲ | 0.09% |
| 2024-06-14 | 6474 | 不二越 | 174,163 | 0.69% | 3,380 | 3,470 | 3,375 | 3,460 | 48,500 | ▼ | -0.01% |
| 2024-06-20 | 6474 | 不二越 | 174,563 | 0.70% | 3,500 | 3,515 | 3,480 | 3,495 | 37,100 | ▲ | 0.01% |
| 2024-07-03 | 6474 | 不二越 | 171,293 | 0.68% | 3,470 | 3,490 | 3,450 | 3,480 | 30,100 | ▼ | -0.01% |
| 2024-07-16 | 6474 | 不二越 | 179,993 | 0.72% | 3,335 | 3,365 | 3,305 | 3,340 | 63,100 | ▲ | 0.03% |
| 2024-08-05 | 6474 | 不二越 | 172,185 | 0.69% | 2,977 | 2,978 | 2,699 | 2,704 | 146,900 | ▼ | -0.03% |
| 2024-08-15 | 6474 | 不二越 | 174,785 | 0.70% | 2,984 | 3,020 | 2,975 | 3,005 | 29,800 | ▲ | 0.01% |
| 2024-09-17 | 6474 | 不二越 | 200,102 | 0.80% | 3,030 | 3,030 | 2,970 | 2,999 | 37,200 | ▲ | 0.1% |
| 2024-09-25 | 6474 | 不二越 | 197,613 | 0.79% | 3,095 | 3,130 | 3,080 | 3,130 | 49,000 | ▼ | -0.01% |
| 2024-11-15 | 6474 | 不二越 | 200,428 | 0.80% | 3,245 | 3,245 | 3,190 | 3,190 | 61,500 | ▲ | 0.01% |
| 2024-11-26 | 6474 | 不二越 | 227,985 | 0.91% | 3,225 | 3,230 | 3,165 | 3,180 | 84,400 | ▲ | 0.1% |
| 2024-11-28 | 6474 | 不二越 | 222,185 | 0.89% | 3,035 | 3,100 | 3,000 | 3,075 | 261,900 | ▼ | -0.02% |
| 2024-12-06 | 6474 | 不二越 | 196,710 | 0.78% | 3,025 | 3,035 | 3,005 | 3,015 | 42,300 | ▼ | -0.1% |
| 2024-12-18 | 6474 | 不二越 | 170,860 | 0.68% | 3,120 | 3,180 | 3,115 | 3,150 | 80,600 | ▼ | -0.09% |
| 2024-12-19 | 6474 | 不二越 | 176,360 | 0.70% | 3,120 | 3,145 | 3,105 | 3,130 | 43,500 | ▲ | 0.01% |
| 2024-12-24 | 6474 | 不二越 | 169,160 | 0.67% | 3,065 | 3,080 | 3,030 | 3,035 | 68,700 | ▼ | -0.02% |
| 2025-01-06 | 6474 | 不二越 | 148,860 | 0.59% | 3,180 | 3,195 | 3,125 | 3,135 | 57,400 | ▼ | -0.08% |
| 2025-02-05 | 6474 | 不二越 | 158,510 | 0.63% | 3,270 | 3,305 | 3,265 | 3,290 | 36,500 | ▲ | 0.04% |
| 2025-02-05 | 6474 | 不二越 | 158,510 | 0.63% | 3,270 | 3,305 | 3,265 | 3,290 | 36,500 | ▲ | 0.04% |
| 2025-02-25 | 6474 | 不二越 | 175,310 | 0.70% | 3,245 | 3,290 | 3,215 | 3,270 | 30,100 | ▲ | 0.06% |
| 2025-03-04 | 6474 | 不二越 | 205,309 | 0.82% | 3,430 | 3,440 | 3,395 | 3,415 | 67,100 | ▲ | 0.12% |
| 2025-03-10 | 6474 | 不二越 | 199,309 | 0.79% | 3,495 | 3,495 | 3,430 | 3,460 | 49,000 | ▼ | -0.02% |
| 2025-03-21 | 6474 | 不二越 | 203,139 | 0.81% | 3,630 | 3,635 | 3,600 | 3,635 | 197,400 | ▲ | 0.02% |
| 2025-04-07 | 6474 | 不二越 | 231,619 | 0.92% | 2,879 | 2,880 | 2,752 | 2,753 | 114,800 | ▲ | 0.1% |
| 2025-04-22 | 6474 | 不二越 | 223,619 | 0.89% | 2,879 | 2,913 | 2,870 | 2,913 | 67,900 | ▼ | -0.03% |
| 2025-05-14 | 6474 | 不二越 | 226,658 | 0.90% | 3,115 | 3,165 | 3,080 | 3,145 | 42,100 | ▲ | 0.01% |
| 2025-05-20 | 6474 | 不二越 | 223,858 | 0.89% | 3,100 | 3,115 | 3,055 | 3,075 | 59,500 | ▼ | -0.01% |
| 2025-05-26 | 6474 | 不二越 | 224,917 | 0.90% | 3,050 | 3,055 | 3,030 | 3,045 | 26,400 | ▲ | 0.01% |
| 2024-07-31 | 6480 | トムソン | 378,260 | 0.51% | 587 | 608 | 582 | 608 | 157,400 | ▲ | 0.1% |
| 2024-08-07 | 6480 | トムソン | 454,787 | 0.61% | 502 | 534 | 498 | 516 | 399,300 | ▲ | 0.09% |
| 2024-08-19 | 6480 | トムソン | 522,487 | 0.71% | 517 | 522 | 504 | 505 | 153,200 | ▲ | 0.09% |
| 2024-09-06 | 6480 | トムソン | 592,095 | 0.80% | 485 | 489 | 481 | 488 | 261,900 | ▲ | 0.09% |
| 2024-09-24 | 6480 | トムソン | 555,774 | 0.75% | 482 | 485 | 477 | 481 | 172,600 | ▼ | -0.05% |
| 2024-09-30 | 6480 | トムソン | 498,874 | 0.67% | 476 | 478 | 469 | 471 | 196,700 | ▼ | -0.07% |
| 2024-11-15 | 6480 | トムソン | 519,336 | 0.70% | 483 | 491 | 483 | 486 | 99,700 | ▲ | 0.02% |
| 2024-11-19 | 6480 | トムソン | 509,236 | 0.69% | 473 | 481 | 473 | 481 | 87,100 | ▼ | -0.01% |
| 2024-12-10 | 6480 | トムソン | 432,614 | 0.58% | 512 | 513 | 503 | 503 | 126,600 | ▼ | -0.1% |
| 2024-12-17 | 6480 | トムソン | 366,814 | 0.49% | 501 | 504 | 499 | 503 | 101,300 | ▼ | -0.08% |
| 2024-04-02 | 6481 | ＴＨＫ | 665,635 | 0.51% | 3,622 | 3,634 | 3,530 | 3,535 | 880,900 | ▲ | 0.1% |
| 2024-04-08 | 6481 | ＴＨＫ | 613,785 | 0.47% | 3,543 | 3,547 | 3,482 | 3,497 | 607,700 | ▼ | -0.04% |
| 2024-11-01 | 6481 | ＴＨＫ | 681,948 | 0.52% | 2,510 | 2,557 | 2,504 | 2,519 | 473,000 | ▲ | 0.1% |
| 2024-11-06 | 6481 | ＴＨＫ | 463,829 | 0.35% | 2,548 | 2,626 | 2,547 | 2,602 | 562,600 | ▼ | -0.17% |
| 2024-11-14 | 6481 | ＴＨＫ | 701,566 | 0.54% | 3,430 | 3,473 | 3,292 | 3,422 | 5,815,200 | ▲ | 0.12% |
| 2024-11-15 | 6481 | ＴＨＫ | 642,169 | 0.49% | 3,511 | 3,518 | 3,291 | 3,339 | 2,417,500 | ▼ | -0.05% |
| 2024-11-26 | 6492 | 岡野バ | 9,319 | 0.51% | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 | ▲ | 0.16% |
| 2024-12-02 | 6492 | 岡野バ | 8,619 | 0.48% | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 | ▼ | -0.03% |
| 2024-12-23 | 6492 | 岡野バ | 9,019 | 0.50% | 7,250 | 7,600 | 7,120 | 7,570 | 28,500 | ▲ | 0.15% |
| 2024-12-25 | 6492 | 岡野バ | 10,919 | 0.60% | 7,390 | 7,640 | 7,090 | 7,110 | 22,400 | ▲ | 0.09% |
| 2024-12-30 | 6492 | 岡野バ | 13,119 | 0.73% | 7,520 | 7,600 | 7,300 | 7,410 | 8,600 | ▲ | 0.13% |
| 2025-01-06 | 6492 | 岡野バ | 17,219 | 0.96% | 7,550 | 7,550 | 7,100 | 7,120 | 17,100 | ▲ | 0.23% |
| 2025-01-07 | 6492 | 岡野バ | 18,819 | 1.04% | 7,130 | 7,140 | 6,980 | 7,000 | 14,000 | ▲ | 0.08% |
| 2025-01-09 | 6492 | 岡野バ | 20,219 | 1.12% | 6,990 | 7,160 | 6,840 | 6,840 | 11,700 | ▲ | 0.08% |
| 2025-01-15 | 6492 | 岡野バ | 18,319 | 1.02% | 6,150 | 6,150 | 5,650 | 5,800 | 30,800 | ▼ | -0.1% |
| 2025-01-22 | 6492 | 岡野バ | 20,019 | 1.11% | 5,440 | 5,640 | 5,440 | 5,500 | 14,000 | ▲ | 0.09% |
| 2025-01-23 | 6492 | 岡野バ | 22,219 | 1.23% | 5,560 | 5,800 | 5,560 | 5,630 | 19,600 | ▲ | 0.11% |
| 2025-01-24 | 6492 | 岡野バ | 23,619 | 1.31% | 5,650 | 5,660 | 5,450 | 5,650 | 14,600 | ▲ | 0.08% |
| 2025-01-27 | 6492 | 岡野バ | 26,719 | 1.49% | 5,660 | 5,970 | 5,660 | 5,700 | 24,400 | ▲ | 0.17% |
| 2025-01-28 | 6492 | 岡野バ | 27,619 | 1.54% | 5,700 | 5,700 | 5,540 | 5,590 | 18,400 | ▲ | 0.05% |
| 2025-02-04 | 6492 | 岡野バ | 26,419 | 1.47% | 5,290 | 5,360 | 5,290 | 5,290 | 3,400 | ▼ | -0.07% |
| 2025-02-04 | 6492 | 岡野バ | 26,419 | 1.47% | 5,290 | 5,360 | 5,290 | 5,290 | 3,400 | ▼ | -0.07% |
| 2025-02-07 | 6492 | 岡野バ | 24,919 | 1.38% | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | ▼ | -0.09% |
| 2025-02-07 | 6492 | 岡野バ | 24,919 | 1.38% | 5,120 | 5,320 | 5,120 | 5,200 | 8,800 | ▼ | -0.09% |
| 2025-03-05 | 6492 | 岡野バ | 22,919 | 1.27% | 5,110 | 5,300 | 5,110 | 5,230 | 3,300 | ▼ | -0.1% |
| 2025-03-07 | 6492 | 岡野バ | 21,219 | 1.18% | 5,170 | 5,340 | 5,170 | 5,300 | 2,100 | ▼ | -0.09% |
| 2025-03-13 | 6492 | 岡野バ | 19,719 | 1.09% | 5,250 | 5,460 | 5,250 | 5,460 | 3,100 | ▼ | -0.08% |
| 2025-03-18 | 6492 | 岡野バ | 17,819 | 0.99% | 5,810 | 5,810 | 5,510 | 5,600 | 7,100 | ▼ | -0.1% |
| 2025-03-24 | 6492 | 岡野バ | 16,119 | 0.89% | 5,500 | 5,500 | 5,340 | 5,450 | 5,700 | ▼ | -0.09% |
| 2025-04-07 | 6492 | 岡野バ | 13,519 | 0.75% | 4,100 | 4,480 | 4,070 | 4,200 | 15,400 | ▼ | -0.14% |
| 2025-04-08 | 6492 | 岡野バ | 10,019 | 0.55% | 4,290 | 4,570 | 4,290 | 4,400 | 12,900 | ▼ | -0.19% |
| 2025-04-09 | 6492 | 岡野バ | 8,519 | 0.47% | 4,255 | 4,300 | 4,020 | 4,265 | 11,000 | ▼ | -0.08% |
| 2024-10-08 | 6506 | 安川電 | 1,344,275 | 0.50% | 4,923 | 4,949 | 4,723 | 4,723 | 2,824,600 | ▲ | 0.07% |
| 2024-10-09 | 6506 | 安川電 | 1,090,580 | 0.40% | 4,760 | 4,775 | 4,625 | 4,670 | 2,587,200 | ▼ | -0.09% |
| 2024-10-04 | 6507 | シンフォニア | 151,359 | 0.50% | 4,975 | 5,090 | 4,965 | 4,995 | 137,100 | ▲ | 0.03% |
| 2024-10-07 | 6507 | シンフォニア | 135,859 | 0.45% | 5,200 | 5,280 | 5,120 | 5,280 | 197,000 | ▼ | -0.04% |
| 2024-10-23 | 6507 | シンフォニア | 161,362 | 0.54% | 5,070 | 5,150 | 4,970 | 5,010 | 177,900 | ▲ | 0.09% |
| 2024-10-28 | 6507 | シンフォニア | 144,962 | 0.48% | 4,945 | 5,050 | 4,880 | 4,975 | 178,100 | ▼ | -0.06% |
| 2024-04-25 | 6508 | 明電舎 | 227,704 | 0.50% | 3,540 | 3,550 | 3,415 | 3,435 | 311,700 | ▲ | 0.04% |
| 2024-04-26 | 6508 | 明電舎 | 224,804 | 0.49% | 3,475 | 3,480 | 3,275 | 3,370 | 366,700 | ▼ | -0.01% |
| 2024-05-09 | 6508 | 明電舎 | 237,004 | 0.52% | 3,660 | 3,775 | 3,625 | 3,665 | 273,100 | ▲ | 0.11% |
| 2024-05-13 | 6508 | 明電舎 | 278,504 | 0.61% | 3,950 | 4,090 | 3,655 | 3,740 | 747,600 | ▲ | 0.08% |
| 2024-05-15 | 6508 | 明電舎 | 236,604 | 0.51% | 3,605 | 3,620 | 3,520 | 3,595 | 323,600 | ▼ | -0.09% |
| 2024-05-16 | 6508 | 明電舎 | 213,104 | 0.46% | 3,655 | 3,690 | 3,605 | 3,640 | 211,600 | ▼ | -0.04% |
| 2024-05-21 | 6508 | 明電舎 | 265,704 | 0.58% | 3,860 | 3,915 | 3,795 | 3,885 | 315,300 | ▲ | 0.11% |
| 2024-05-22 | 6508 | 明電舎 | 286,604 | 0.62% | 3,885 | 3,975 | 3,785 | 3,810 | 371,300 | ▲ | 0.04% |
| 2024-05-23 | 6508 | 明電舎 | 262,404 | 0.57% | 3,820 | 3,870 | 3,750 | 3,850 | 185,700 | ▼ | -0.05% |
| 2024-05-29 | 6508 | 明電舎 | 286,955 | 0.63% | 4,130 | 4,235 | 4,120 | 4,135 | 315,600 | ▲ | 0.06% |
| 2024-05-31 | 6508 | 明電舎 | 330,768 | 0.72% | 4,200 | 4,295 | 4,140 | 4,280 | 375,300 | ▲ | 0.08% |
| 2024-06-03 | 6508 | 明電舎 | 315,968 | 0.69% | 4,320 | 4,340 | 4,145 | 4,175 | 296,900 | ▼ | -0.03% |
| 2024-06-05 | 6508 | 明電舎 | 254,968 | 0.56% | 4,010 | 4,030 | 3,830 | 3,855 | 410,500 | ▼ | -0.12% |
| 2024-06-06 | 6508 | 明電舎 | 217,168 | 0.47% | 3,910 | 3,930 | 3,830 | 3,900 | 401,100 | ▼ | -0.09% |
| 2024-06-11 | 6508 | 明電舎 | 230,509 | 0.50% | 4,120 | 4,185 | 4,030 | 4,040 | 234,800 | ▲ | 0.03% |
| 2024-06-19 | 6508 | 明電舎 | 216,809 | 0.47% | 4,000 | 4,025 | 3,950 | 4,010 | 214,000 | ▼ | -0.03% |
| 2024-04-25 | 6516 | 山洋電 | 69,022 | 0.53% | 7,740 | 7,760 | 7,040 | 7,220 | 381,300 | ▲ | 0.13% |
| 2024-04-30 | 6516 | 山洋電 | 80,222 | 0.61% | 7,290 | 7,530 | 7,200 | 7,450 | 96,200 | ▲ | 0.07% |
| 2024-05-07 | 6516 | 山洋電 | 97,822 | 0.75% | 7,570 | 7,840 | 7,570 | 7,820 | 67,400 | ▲ | 0.14% |
| 2024-05-10 | 6516 | 山洋電 | 105,822 | 0.81% | 7,500 | 7,590 | 7,440 | 7,490 | 32,800 | ▲ | 0.06% |
| 2024-05-14 | 6516 | 山洋電 | 103,022 | 0.79% | 7,350 | 7,360 | 7,130 | 7,200 | 37,800 | ▼ | -0.02% |
| 2024-05-21 | 6516 | 山洋電 | 88,022 | 0.67% | 7,310 | 7,540 | 7,300 | 7,390 | 61,800 | ▼ | -0.12% |
| 2024-06-05 | 6516 | 山洋電 | 76,738 | 0.59% | 7,190 | 7,200 | 6,970 | 6,990 | 23,000 | ▼ | -0.08% |
| 2024-06-11 | 6516 | 山洋電 | 78,828 | 0.60% | 7,030 | 7,150 | 7,030 | 7,090 | 24,500 | ▲ | 0.01% |
| 2024-06-14 | 6516 | 山洋電 | 76,628 | 0.59% | 6,860 | 7,080 | 6,860 | 7,020 | 52,900 | ▼ | -0.01% |
| 2024-07-02 | 6516 | 山洋電 | 64,628 | 0.49% | 7,330 | 7,460 | 7,330 | 7,360 | 46,900 | ▼ | -0.09% |
| 2024-07-04 | 6516 | 山洋電 | 64,928 | 0.50% | 7,330 | 7,360 | 7,280 | 7,350 | 19,400 | ▲ | 0.01% |
| 2024-07-09 | 6516 | 山洋電 | 62,028 | 0.47% | 7,170 | 7,200 | 6,960 | 7,100 | 50,500 | ▼ | -0.03% |
| 2024-07-10 | 6516 | 山洋電 | 66,328 | 0.51% | 7,110 | 7,120 | 7,010 | 7,110 | 22,300 | ▲ | 0.04% |
| 2024-07-23 | 6516 | 山洋電 | 81,628 | 0.62% | 7,500 | 7,630 | 7,490 | 7,580 | 34,900 | ▲ | 0.1% |
| 2024-07-25 | 6516 | 山洋電 | 96,328 | 0.74% | 7,380 | 7,450 | 7,210 | 7,250 | 44,800 | ▲ | 0.12% |
| 2024-07-30 | 6516 | 山洋電 | 103,828 | 0.80% | 7,420 | 7,580 | 7,420 | 7,500 | 46,500 | ▲ | 0.06% |
| 2024-07-31 | 6516 | 山洋電 | 98,128 | 0.75% | 7,240 | 7,490 | 7,000 | 7,310 | 193,900 | ▼ | -0.05% |
| 2024-08-06 | 6516 | 山洋電 | 104,162 | 0.80% | 6,420 | 6,800 | 6,420 | 6,790 | 112,400 | ▲ | 0.05% |
| 2024-08-08 | 6516 | 山洋電 | 125,862 | 0.97% | 6,720 | 7,100 | 6,720 | 6,860 | 91,600 | ▲ | 0.16% |
| 2024-08-30 | 6516 | 山洋電 | 161,178 | 1.24% | 8,950 | 9,140 | 8,950 | 9,050 | 124,400 | ▲ | 0.09% |
| 2024-09-02 | 6516 | 山洋電 | 171,978 | 1.32% | 9,050 | 9,320 | 9,050 | 9,300 | 99,300 | ▲ | 0.08% |
| 2024-09-05 | 6516 | 山洋電 | 181,978 | 1.40% | 9,260 | 9,350 | 9,150 | 9,260 | 58,100 | ▲ | 0.07% |
| 2024-09-06 | 6516 | 山洋電 | 179,778 | 1.38% | 9,260 | 9,330 | 9,140 | 9,310 | 104,200 | ▼ | -0.02% |
| 2024-09-19 | 6516 | 山洋電 | 164,810 | 1.27% | 9,520 | 9,560 | 9,420 | 9,490 | 95,600 | ▼ | -0.1% |
| 2024-09-20 | 6516 | 山洋電 | 169,410 | 1.30% | 9,500 | 9,550 | 9,190 | 9,200 | 78,900 | ▲ | 0.03% |
| 2024-09-24 | 6516 | 山洋電 | 158,610 | 1.22% | 9,270 | 9,510 | 9,250 | 9,380 | 73,900 | ▼ | -0.08% |
| 2024-09-25 | 6516 | 山洋電 | 153,310 | 1.18% | 9,310 | 9,410 | 9,250 | 9,380 | 44,200 | ▼ | -0.04% |
| 2024-10-09 | 6516 | 山洋電 | 142,188 | 1.09% | 9,470 | 9,470 | 9,320 | 9,410 | 25,000 | ▼ | -0.08% |
| 2024-10-15 | 6516 | 山洋電 | 127,992 | 0.98% | 9,380 | 9,390 | 9,270 | 9,290 | 32,900 | ▼ | -0.11% |
| 2024-10-16 | 6516 | 山洋電 | 115,092 | 0.88% | 9,280 | 9,420 | 9,210 | 9,290 | 20,700 | ▼ | -0.09% |
| 2024-10-18 | 6516 | 山洋電 | 120,292 | 0.92% | 9,390 | 9,390 | 9,180 | 9,180 | 14,700 | ▲ | 0.04% |
| 2024-10-22 | 6516 | 山洋電 | 113,092 | 0.87% | 9,180 | 9,220 | 9,040 | 9,080 | 24,700 | ▼ | -0.05% |
| 2024-10-30 | 6516 | 山洋電 | 99,792 | 0.76% | 9,060 | 9,210 | 9,060 | 9,180 | 40,300 | ▼ | -0.1% |
| 2024-11-13 | 6516 | 山洋電 | 104,688 | 0.80% | 8,520 | 8,590 | 8,460 | 8,510 | 23,200 | ▲ | 0.04% |
| 2024-11-26 | 6516 | 山洋電 | 99,823 | 0.76% | 8,200 | 8,270 | 8,060 | 8,170 | 20,800 | ▼ | -0.04% |
| 2024-12-09 | 6516 | 山洋電 | 104,423 | 0.80% | 8,540 | 8,700 | 8,500 | 8,500 | 21,600 | ▲ | 0.04% |
| 2024-12-26 | 6516 | 山洋電 | 117,290 | 0.90% | 8,590 | 8,790 | 8,590 | 8,730 | 22,100 | ▲ | 0.09% |
| 2025-01-08 | 6516 | 山洋電 | 110,090 | 0.84% | 8,770 | 8,780 | 8,580 | 8,640 | 32,400 | ▼ | -0.06% |
| 2025-01-10 | 6516 | 山洋電 | 103,490 | 0.79% | 8,490 | 8,640 | 8,460 | 8,640 | 16,000 | ▼ | -0.04% |
| 2025-01-23 | 6516 | 山洋電 | 70,958 | 0.54% | 8,570 | 8,710 | 8,530 | 8,630 | 27,600 | ▼ | -0.25% |
| 2025-02-18 | 6516 | 山洋電 | 24,358 | 0.18% | 9,420 | 9,570 | 9,420 | 9,500 | 9,800 | ▼ | -0.36% |
| 2024-03-06 | 6521 | オキサイド | 108,600 | 0.98% | 2,795 | 2,830 | 2,761 | 2,820 | 44,000 | ▼ | -0.11% |
| 2024-03-21 | 6521 | オキサイド | 113,600 | 1.03% | 2,735 | 2,762 | 2,691 | 2,700 | 107,200 | ▲ | 0.05% |
| 2024-03-27 | 6521 | オキサイド | 107,800 | 0.97% | 2,669 | 2,695 | 2,640 | 2,693 | 37,800 | ▼ | -0.06% |
| 2024-04-15 | 6521 | オキサイド | 94,900 | 0.86% | 2,750 | 2,838 | 2,738 | 2,821 | 121,400 | ▼ | -0.1% |
| 2024-04-16 | 6521 | オキサイド | 109,100 | 0.99% | 2,657 | 2,756 | 2,535 | 2,544 | 303,500 | ▲ | 0.13% |
| 2024-04-17 | 6521 | オキサイド | 98,600 | 0.89% | 2,557 | 2,860 | 2,557 | 2,820 | 213,600 | ▼ | -0.09% |
| 2024-04-18 | 6521 | オキサイド | 99,500 | 0.90% | 2,725 | 2,855 | 2,663 | 2,805 | 99,900 | ▲ | 0.01% |
| 2024-04-24 | 6521 | オキサイド | 86,700 | 0.78% | 2,768 | 2,850 | 2,717 | 2,796 | 129,200 | ▼ | -0.12% |
| 2024-05-02 | 6521 | オキサイド | 88,700 | 0.80% | 2,687 | 2,698 | 2,640 | 2,658 | 37,600 | ▲ | 0.02% |
| 2024-05-09 | 6521 | オキサイド | 84,700 | 0.76% | 2,663 | 2,735 | 2,648 | 2,682 | 37,000 | ▼ | -0.04% |
| 2024-05-23 | 6521 | オキサイド | 90,800 | 0.82% | 2,799 | 2,800 | 2,691 | 2,701 | 71,700 | ▲ | 0.05% |
| 2024-05-28 | 6521 | オキサイド | 101,000 | 0.91% | 2,741 | 2,819 | 2,740 | 2,791 | 61,400 | ▲ | 0.09% |
| 2024-05-29 | 6521 | オキサイド | 112,900 | 1.02% | 2,759 | 2,759 | 2,648 | 2,650 | 71,300 | ▲ | 0.1% |
| 2024-05-30 | 6521 | オキサイド | 131,200 | 1.19% | 2,620 | 2,642 | 2,570 | 2,615 | 83,300 | ▲ | 0.16% |
| 2024-05-31 | 6521 | オキサイド | 135,400 | 1.23% | 2,599 | 2,642 | 2,581 | 2,642 | 27,000 | ▲ | 0.04% |
| 2024-06-07 | 6521 | オキサイド | 146,500 | 1.33% | 2,586 | 2,600 | 2,565 | 2,576 | 36,600 | ▲ | 0.1% |
| 2024-06-11 | 6521 | オキサイド | 138,800 | 1.26% | 2,621 | 2,670 | 2,602 | 2,639 | 32,800 | ▼ | -0.07% |
| 2024-06-14 | 6521 | オキサイド | 144,400 | 1.31% | 2,552 | 2,606 | 2,552 | 2,569 | 37,300 | ▲ | 0.05% |
| 2024-06-17 | 6521 | オキサイド | 160,700 | 1.46% | 2,550 | 2,595 | 2,468 | 2,472 | 82,500 | ▲ | 0.14% |
| 2024-06-19 | 6521 | オキサイド | 151,300 | 1.37% | 2,536 | 2,550 | 2,490 | 2,507 | 19,600 | ▼ | -0.08% |
| 2024-06-25 | 6521 | オキサイド | 143,000 | 1.29% | 2,555 | 2,593 | 2,545 | 2,580 | 20,300 | ▼ | -0.08% |
| 2024-07-03 | 6521 | オキサイド | 148,800 | 1.35% | 2,531 | 2,538 | 2,438 | 2,460 | 112,500 | ▲ | 0.06% |
| 2024-07-12 | 6521 | オキサイド | 158,600 | 1.44% | 2,521 | 2,598 | 2,490 | 2,595 | 128,900 | ▲ | 0.08% |
| 2024-07-16 | 6521 | オキサイド | 135,100 | 1.22% | 2,500 | 2,654 | 2,482 | 2,590 | 177,500 | ▼ | -0.21% |
| 2024-07-18 | 6521 | オキサイド | 128,900 | 1.17% | 2,620 | 2,735 | 2,603 | 2,708 | 112,500 | ▼ | -0.05% |
| 2024-07-23 | 6521 | オキサイド | 105,700 | 0.96% | 2,643 | 2,800 | 2,643 | 2,787 | 117,300 | ▼ | -0.2% |
| 2024-08-02 | 6521 | オキサイド | 95,500 | 0.86% | 2,656 | 2,684 | 2,528 | 2,528 | 93,100 | ▼ | -0.09% |
| 2024-08-06 | 6521 | オキサイド | 81,800 | 0.74% | 1,858 | 1,925 | 1,545 | 1,601 | 617,900 | ▼ | -0.12% |
| 2024-08-07 | 6521 | オキサイド | 68,400 | 0.62% | 1,628 | 1,694 | 1,535 | 1,606 | 353,500 | ▼ | -0.12% |
| 2024-08-08 | 6521 | オキサイド | 63,000 | 0.57% | 1,567 | 1,591 | 1,495 | 1,527 | 292,300 | ▼ | -0.05% |
| 2024-08-19 | 6521 | オキサイド | 55,000 | 0.49% | 1,950 | 1,990 | 1,800 | 1,801 | 182,200 | ▼ | -0.07% |
| 2024-08-20 | 6521 | オキサイド | 71,200 | 0.64% | 1,841 | 1,880 | 1,722 | 1,722 | 161,300 | ▲ | 0.15% |
| 2024-08-21 | 6521 | オキサイド | 85,000 | 0.77% | 1,712 | 1,716 | 1,653 | 1,685 | 119,100 | ▲ | 0.13% |
| 2024-09-02 | 6521 | オキサイド | 138,700 | 1.25% | 1,949 | 1,949 | 1,811 | 1,820 | 285,800 | ▲ | 0.36% |
| 2024-09-03 | 6521 | オキサイド | 149,100 | 1.35% | 1,821 | 1,834 | 1,766 | 1,805 | 108,600 | ▲ | 0.1% |
| 2024-09-04 | 6521 | オキサイド | 170,600 | 1.54% | 1,750 | 1,755 | 1,680 | 1,680 | 193,000 | ▲ | 0.18% |
| 2024-09-05 | 6521 | オキサイド | 177,700 | 1.61% | 1,675 | 1,734 | 1,650 | 1,674 | 92,700 | ▲ | 0.07% |
| 2024-09-09 | 6521 | オキサイド | 172,200 | 1.56% | 1,600 | 1,655 | 1,571 | 1,630 | 92,400 | ▼ | -0.05% |
| 2024-09-11 | 6521 | オキサイド | 163,000 | 1.47% | 1,701 | 1,774 | 1,654 | 1,699 | 95,000 | ▼ | -0.09% |
| 2024-09-19 | 6521 | オキサイド | 152,800 | 1.38% | 1,685 | 1,715 | 1,659 | 1,688 | 36,800 | ▼ | -0.09% |
| 2024-09-25 | 6521 | オキサイド | 142,300 | 1.28% | 1,769 | 1,809 | 1,742 | 1,773 | 54,000 | ▼ | -0.09% |
| 2024-09-27 | 6521 | オキサイド | 124,800 | 1.12% | 1,839 | 1,879 | 1,809 | 1,840 | 129,700 | ▼ | -0.15% |
| 2024-10-02 | 6521 | オキサイド | 121,800 | 1.09% | 1,761 | 1,780 | 1,724 | 1,724 | 36,800 | ▼ | -0.03% |
| 2024-10-03 | 6521 | オキサイド | 134,900 | 1.21% | 1,754 | 1,755 | 1,697 | 1,697 | 62,300 | ▲ | 0.11% |
| 2024-10-07 | 6521 | オキサイド | 152,000 | 1.37% | 1,724 | 1,741 | 1,678 | 1,686 | 66,000 | ▲ | 0.16% |
| 2024-10-08 | 6521 | オキサイド | 165,200 | 1.48% | 1,726 | 1,759 | 1,692 | 1,710 | 125,500 | ▲ | 0.1% |
| 2024-10-09 | 6521 | オキサイド | 181,600 | 1.63% | 1,714 | 1,790 | 1,700 | 1,744 | 142,600 | ▲ | 0.14% |
| 2024-10-10 | 6521 | オキサイド | 189,200 | 1.70% | 1,754 | 1,789 | 1,712 | 1,715 | 77,500 | ▲ | 0.07% |
| 2024-10-11 | 6521 | オキサイド | 200,300 | 1.80% | 1,713 | 1,771 | 1,699 | 1,735 | 88,100 | ▲ | 0.1% |
| 2024-10-15 | 6521 | オキサイド | 197,600 | 1.78% | 1,765 | 1,809 | 1,740 | 1,756 | 108,000 | ▼ | -0.02% |
| 2024-10-16 | 6521 | オキサイド | 176,000 | 1.58% | 1,735 | 1,910 | 1,699 | 1,888 | 228,900 | ▼ | -0.19% |
| 2024-10-17 | 6521 | オキサイド | 177,700 | 1.60% | 1,876 | 1,935 | 1,833 | 1,891 | 142,100 | ▲ | 0.02% |
| 2024-10-21 | 6521 | オキサイド | 171,900 | 1.54% | 1,880 | 1,996 | 1,821 | 1,989 | 172,300 | ▼ | -0.06% |
| 2024-10-22 | 6521 | オキサイド | 183,200 | 1.65% | 2,000 | 2,000 | 1,885 | 1,893 | 138,800 | ▲ | 0.1% |
| 2024-10-24 | 6521 | オキサイド | 172,100 | 1.55% | 1,846 | 1,846 | 1,725 | 1,742 | 128,400 | ▼ | -0.09% |
| 2024-11-01 | 6521 | オキサイド | 177,800 | 1.60% | 1,710 | 1,716 | 1,656 | 1,658 | 93,200 | ▲ | 0.05% |
| 2024-11-08 | 6521 | オキサイド | 176,400 | 1.58% | 1,650 | 1,690 | 1,613 | 1,618 | 55,600 | ▼ | -0.02% |
| 2024-11-15 | 6521 | オキサイド | 163,100 | 1.46% | 1,500 | 1,531 | 1,480 | 1,516 | 72,800 | ▼ | -0.12% |
| 2024-11-19 | 6521 | オキサイド | 154,100 | 1.38% | 1,480 | 1,520 | 1,479 | 1,485 | 44,000 | ▼ | -0.08% |
| 2024-11-25 | 6521 | オキサイド | 143,800 | 1.29% | 1,480 | 1,514 | 1,466 | 1,466 | 68,200 | ▼ | -0.08% |
| 2024-11-26 | 6521 | オキサイド | 153,600 | 1.37% | 1,458 | 1,460 | 1,391 | 1,391 | 127,300 | ▲ | 0.08% |
| 2024-12-04 | 6521 | オキサイド | 158,000 | 1.41% | 1,393 | 1,395 | 1,360 | 1,370 | 58,600 | ▲ | 0.03% |
| 2024-12-11 | 6521 | オキサイド | 169,200 | 1.51% | 1,363 | 1,363 | 1,332 | 1,333 | 78,000 | ▲ | 0.1% |
| 2024-12-13 | 6521 | オキサイド | 184,600 | 1.65% | 1,333 | 1,341 | 1,300 | 1,300 | 93,400 | ▲ | 0.13% |
| 2024-12-16 | 6521 | オキサイド | 175,400 | 1.57% | 1,339 | 1,405 | 1,337 | 1,390 | 129,000 | ▼ | -0.07% |
| 2024-12-17 | 6521 | オキサイド | 181,800 | 1.63% | 1,445 | 1,445 | 1,364 | 1,381 | 154,800 | ▲ | 0.05% |
| 2024-12-19 | 6521 | オキサイド | 213,300 | 1.91% | 1,500 | 1,517 | 1,417 | 1,458 | 272,700 | ▲ | 0.28% |
| 2024-12-20 | 6521 | オキサイド | 201,600 | 1.80% | 1,453 | 1,476 | 1,396 | 1,396 | 132,300 | ▼ | -0.1% |
| 2024-12-23 | 6521 | オキサイド | 198,700 | 1.78% | 1,402 | 1,449 | 1,397 | 1,403 | 92,400 | ▼ | -0.02% |
| 2024-12-25 | 6521 | オキサイド | 181,400 | 1.62% | 1,380 | 1,420 | 1,361 | 1,366 | 95,800 | ▼ | -0.15% |
| 2024-12-27 | 6521 | オキサイド | 172,000 | 1.54% | 1,425 | 1,491 | 1,425 | 1,491 | 105,700 | ▼ | -0.08% |
| 2025-01-06 | 6521 | オキサイド | 180,100 | 1.61% | 1,660 | 1,673 | 1,559 | 1,585 | 157,900 | ▲ | 0.07% |
| 2025-01-07 | 6521 | オキサイド | 189,900 | 1.70% | 1,622 | 1,633 | 1,571 | 1,595 | 145,000 | ▲ | 0.08% |
| 2025-01-15 | 6521 | オキサイド | 204,000 | 1.83% | 1,467 | 1,484 | 1,337 | 1,465 | 250,200 | ▲ | 0.13% |
| 2025-01-28 | 6521 | オキサイド | 199,700 | 1.78% | 1,549 | 1,555 | 1,509 | 1,512 | 49,800 | ▼ | -0.05% |
| 2025-01-29 | 6521 | オキサイド | 222,500 | 1.98% | 1,519 | 1,519 | 1,362 | 1,364 | 301,800 | ▲ | 0.19% |
| 2025-01-30 | 6521 | オキサイド | 236,100 | 2.10% | 1,350 | 1,358 | 1,313 | 1,334 | 148,100 | ▲ | 0.12% |
| 2025-01-31 | 6521 | オキサイド | 235,100 | 2.09% | 1,341 | 1,366 | 1,327 | 1,341 | 55,500 | ▼ | -0.01% |
| 2025-01-31 | 6521 | オキサイド | 235,100 | 2.09% | 1,341 | 1,366 | 1,327 | 1,341 | 55,500 | ▼ | -0.01% |
| 2025-02-06 | 6521 | オキサイド | 219,700 | 1.95% | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 | ▼ | -0.13% |
| 2025-02-06 | 6521 | オキサイド | 219,700 | 1.95% | 1,297 | 1,340 | 1,297 | 1,311 | 64,100 | ▼ | -0.13% |
| 2025-02-07 | 6521 | オキサイド | 213,100 | 1.89% | 1,320 | 1,330 | 1,301 | 1,322 | 43,300 | ▼ | -0.06% |
| 2025-02-07 | 6521 | オキサイド | 213,100 | 1.89% | 1,320 | 1,330 | 1,301 | 1,322 | 43,300 | ▼ | -0.06% |
| 2025-02-12 | 6521 | オキサイド | 201,900 | 1.79% | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 | ▼ | -0.09% |
| 2025-02-12 | 6521 | オキサイド | 201,900 | 1.79% | 1,344 | 1,350 | 1,324 | 1,332 | 31,900 | ▼ | -0.09% |
| 2025-02-17 | 6521 | オキサイド | 189,400 | 1.68% | 1,350 | 1,350 | 1,326 | 1,331 | 16,800 | ▼ | -0.11% |
| 2025-02-18 | 6521 | オキサイド | 192,492 | 1.71% | 1,323 | 1,355 | 1,319 | 1,330 | 25,500 | ▲ | 0.03% |
| 2025-02-19 | 6521 | オキサイド | 188,392 | 1.67% | 1,331 | 1,359 | 1,331 | 1,354 | 36,900 | ▼ | -0.04% |
| 2025-02-21 | 6521 | オキサイド | 179,392 | 1.59% | 1,334 | 1,362 | 1,307 | 1,314 | 49,300 | ▼ | -0.07% |
| 2025-02-27 | 6521 | オキサイド | 161,492 | 1.43% | 1,245 | 1,259 | 1,235 | 1,252 | 64,900 | ▼ | -0.16% |
| 2025-03-03 | 6521 | オキサイド | 156,000 | 1.39% | 1,211 | 1,230 | 1,199 | 1,200 | 47,600 | ▼ | -0.04% |
| 2025-03-04 | 6521 | オキサイド | 157,700 | 1.40% | 1,192 | 1,199 | 1,165 | 1,192 | 63,400 | ▲ | 0.01% |
| 2025-03-05 | 6521 | オキサイド | 155,600 | 1.38% | 1,200 | 1,216 | 1,170 | 1,203 | 54,100 | ▼ | -0.02% |
| 2025-03-12 | 6521 | オキサイド | 143,400 | 1.27% | 1,195 | 1,220 | 1,195 | 1,214 | 23,100 | ▼ | -0.1% |
| 2025-03-31 | 6521 | オキサイド | 151,700 | 1.35% | 1,173 | 1,173 | 1,134 | 1,140 | 64,600 | ▲ | 0.08% |
| 2025-04-03 | 6521 | オキサイド | 145,900 | 1.29% | 1,125 | 1,130 | 1,101 | 1,105 | 43,700 | ▼ | -0.06% |
| 2025-04-04 | 6521 | オキサイド | 150,100 | 1.33% | 1,064 | 1,074 | 992 | 1,011 | 122,600 | ▲ | 0.04% |
| 2025-04-07 | 6521 | オキサイド | 143,200 | 1.27% | 850 | 902 | 820 | 820 | 154,000 | ▼ | -0.06% |
| 2025-04-11 | 6521 | オキサイド | 133,700 | 1.19% | 1,029 | 1,098 | 1,004 | 1,097 | 68,100 | ▼ | -0.08% |
| 2025-04-14 | 6521 | オキサイド | 137,000 | 1.22% | 1,119 | 1,220 | 1,119 | 1,213 | 194,600 | ▲ | 0.03% |
| 2025-04-17 | 6521 | オキサイド | 132,300 | 1.17% | 1,156 | 1,178 | 1,137 | 1,159 | 60,600 | ▼ | -0.05% |
| 2025-04-22 | 6521 | オキサイド | 120,900 | 1.07% | 1,128 | 1,174 | 1,128 | 1,149 | 34,000 | ▼ | -0.09% |
| 2025-04-24 | 6521 | オキサイド | 112,000 | 0.99% | 1,207 | 1,234 | 1,195 | 1,234 | 43,200 | ▼ | -0.08% |
| 2025-04-30 | 6521 | オキサイド | 100,700 | 0.89% | 1,249 | 1,254 | 1,214 | 1,247 | 44,600 | ▼ | -0.09% |
| 2025-05-07 | 6521 | オキサイド | 88,400 | 0.78% | 1,200 | 1,252 | 1,200 | 1,240 | 41,100 | ▼ | -0.1% |
| 2025-05-13 | 6521 | オキサイド | 76,400 | 0.68% | 1,310 | 1,332 | 1,298 | 1,313 | 73,000 | ▼ | -0.09% |
| 2025-05-22 | 6521 | オキサイド | 65,800 | 0.58% | 1,312 | 1,343 | 1,305 | 1,324 | 20,100 | ▼ | -0.1% |
| 2025-05-26 | 6521 | オキサイド | 86,500 | 0.77% | 1,645 | 1,735 | 1,603 | 1,699 | 1,163,600 | ▲ | 0.19% |
| 2025-05-27 | 6521 | オキサイド | 101,200 | 0.90% | 1,739 | 1,805 | 1,668 | 1,776 | 805,500 | ▲ | 0.13% |
| 2025-05-28 | 6521 | オキサイド | 98,100 | 0.87% | 1,896 | 1,901 | 1,766 | 1,778 | 572,700 | ▼ | -0.03% |
| 2025-05-29 | 6521 | オキサイド | 104,300 | 0.92% | 1,790 | 1,968 | 1,786 | 1,968 | 746,900 | ▲ | 0.05% |
| 2025-05-30 | 6521 | オキサイド | 138,400 | 1.23% | 2,108 | 2,300 | 1,936 | 2,291 | 1,140,700 | ▲ | 0.3% |
| 2025-06-03 | 6521 | オキサイド | 112,600 | 1.00% | 2,000 | 2,011 | 1,850 | 1,887 | 505,300 | ▼ | -0.23% |
| 2025-06-04 | 6521 | オキサイド | 103,300 | 0.91% | 1,887 | 2,070 | 1,887 | 2,032 | 855,300 | ▼ | -0.08% |
| 2024-06-13 | 6522 | アスタリスク | 44,300 | 0.62% | 727 | 742 | 701 | 724 | 361,100 | ▲ | 0.21% |
| 2024-06-14 | 6522 | アスタリスク | 55,400 | 0.77% | 734 | 761 | 687 | 697 | 376,600 | ▲ | 0.15% |
| 2024-06-17 | 6522 | アスタリスク | 57,300 | 0.80% | 705 | 715 | 687 | 713 | 181,400 | ▲ | 0.03% |
| 2024-06-18 | 6522 | アスタリスク | 56,400 | 0.79% | 713 | 713 | 689 | 694 | 148,700 | ▼ | -0.01% |
| 2024-06-19 | 6522 | アスタリスク | 86,100 | 1.21% | 695 | 728 | 694 | 725 | 275,700 | ▲ | 0.41% |
| 2024-06-20 | 6522 | アスタリスク | 102,300 | 1.43% | 734 | 752 | 720 | 747 | 251,700 | ▲ | 0.21% |
| 2024-06-21 | 6522 | アスタリスク | 113,300 | 1.59% | 748 | 759 | 730 | 736 | 172,300 | ▲ | 0.16% |
| 2024-06-24 | 6522 | アスタリスク | 144,300 | 2.02% | 743 | 757 | 694 | 735 | 459,000 | ▲ | 0.42% |
| 2024-06-25 | 6522 | アスタリスク | 155,400 | 2.18% | 739 | 750 | 720 | 725 | 140,900 | ▲ | 0.16% |
| 2024-06-26 | 6522 | アスタリスク | 141,900 | 1.99% | 724 | 789 | 708 | 779 | 311,400 | ▼ | -0.19% |
| 2024-06-27 | 6522 | アスタリスク | 135,000 | 1.89% | 759 | 807 | 754 | 798 | 245,400 | ▼ | -0.1% |
| 2024-07-01 | 6522 | アスタリスク | 127,400 | 1.79% | 740 | 740 | 657 | 666 | 329,100 | ▼ | -0.09% |
| 2024-07-04 | 6522 | アスタリスク | 128,500 | 1.80% | 645 | 645 | 623 | 623 | 171,300 | ▲ | 0.01% |
| 2024-07-05 | 6522 | アスタリスク | 122,800 | 1.72% | 622 | 633 | 618 | 628 | 94,100 | ▼ | -0.08% |
| 2024-07-05 | 6522 | アスタリスク | 122,800 | 1.72% | 622 | 633 | 618 | 628 | 94,100 | ▼ | -0.08% |
| 2024-07-12 | 6522 | アスタリスク | 140,400 | 1.97% | 632 | 668 | 632 | 652 | 148,500 | ▲ | 0.25% |
| 2024-07-16 | 6522 | アスタリスク | 123,700 | 1.73% | 592 | 635 | 579 | 606 | 311,700 | ▼ | -0.24% |
| 2024-07-17 | 6522 | アスタリスク | 110,400 | 1.55% | 610 | 610 | 551 | 551 | 285,800 | ▼ | -0.17% |
| 2024-07-18 | 6522 | アスタリスク | 104,400 | 1.46% | 560 | 560 | 540 | 549 | 107,600 | ▼ | -0.09% |
| 2024-07-22 | 6522 | アスタリスク | 98,900 | 1.39% | 535 | 538 | 527 | 536 | 48,000 | ▼ | -0.07% |
| 2024-07-23 | 6522 | アスタリスク | 92,000 | 1.29% | 535 | 548 | 535 | 545 | 28,400 | ▼ | -0.09% |
| 2024-07-25 | 6522 | アスタリスク | 81,200 | 1.14% | 526 | 541 | 518 | 521 | 72,300 | ▼ | -0.15% |
| 2024-07-26 | 6522 | アスタリスク | 77,900 | 1.09% | 518 | 530 | 514 | 518 | 24,800 | ▼ | -0.04% |
| 2024-07-30 | 6522 | アスタリスク | 69,800 | 0.98% | 526 | 528 | 518 | 523 | 19,800 | ▼ | -0.11% |
| 2024-08-01 | 6522 | アスタリスク | 62,900 | 0.88% | 523 | 525 | 508 | 510 | 44,300 | ▼ | -0.09% |
| 2024-08-02 | 6522 | アスタリスク | 50,900 | 0.71% | 485 | 500 | 474 | 480 | 87,400 | ▼ | -0.17% |
| 2024-08-05 | 6522 | アスタリスク | 44,500 | 0.62% | 448 | 457 | 400 | 400 | 154,200 | ▼ | -0.08% |
| 2024-08-07 | 6522 | アスタリスク | 41,700 | 0.58% | 405 | 454 | 405 | 445 | 81,400 | ▼ | -0.04% |
| 2024-08-20 | 6522 | アスタリスク | 33,800 | 0.47% | 472 | 496 | 472 | 495 | 46,100 | ▼ | -0.1% |
| 2024-09-12 | 6522 | アスタリスク | 54,600 | 0.76% | 531 | 534 | 480 | 485 | 648,000 | ▲ | 0.38% |
| 2024-09-13 | 6522 | アスタリスク | 60,300 | 0.84% | 481 | 491 | 466 | 467 | 185,100 | ▲ | 0.07% |
| 2024-09-19 | 6522 | アスタリスク | 56,100 | 0.78% | 462 | 468 | 453 | 460 | 25,300 | ▼ | -0.05% |
| 2024-09-26 | 6522 | アスタリスク | 49,000 | 0.68% | 463 | 467 | 458 | 458 | 33,700 | ▼ | -0.09% |
| 2024-09-30 | 6522 | アスタリスク | 40,100 | 0.56% | 446 | 458 | 445 | 452 | 41,200 | ▼ | -0.12% |
| 2024-10-09 | 6522 | アスタリスク | 35,500 | 0.49% | 447 | 452 | 443 | 448 | 11,300 | ▼ | -0.07% |
| 2024-03-14 | 6523 | ＰＨＣＨＤ | 661,081 | 0.52% | 1,248 | 1,267 | 1,243 | 1,267 | 414,700 | ▲ | 0.11% |
| 2024-04-02 | 6523 | ＰＨＣＨＤ | 868,890 | 0.68% | 1,218 | 1,227 | 1,174 | 1,175 | 989,100 | ▲ | 0.16% |
| 2024-04-05 | 6523 | ＰＨＣＨＤ | 885,690 | 0.70% | 1,116 | 1,127 | 1,107 | 1,115 | 463,700 | ▲ | 0.01% |
| 2024-04-15 | 6523 | ＰＨＣＨＤ | 1,054,390 | 0.83% | 1,166 | 1,166 | 1,124 | 1,130 | 368,800 | ▲ | 0.13% |
| 2024-04-17 | 6523 | ＰＨＣＨＤ | 1,142,590 | 0.90% | 1,120 | 1,129 | 1,112 | 1,112 | 270,300 | ▲ | 0.07% |
| 2024-04-19 | 6523 | ＰＨＣＨＤ | 1,279,590 | 1.01% | 1,117 | 1,119 | 1,081 | 1,102 | 490,000 | ▲ | 0.1% |
| 2024-05-07 | 6523 | ＰＨＣＨＤ | 1,396,990 | 1.10% | 1,168 | 1,176 | 1,163 | 1,164 | 241,900 | ▲ | 0.09% |
| 2024-05-28 | 6523 | ＰＨＣＨＤ | 1,517,965 | 1.20% | 1,082 | 1,097 | 1,081 | 1,093 | 283,900 | ▲ | 0.09% |
| 2024-05-31 | 6523 | ＰＨＣＨＤ | 1,670,618 | 1.32% | 1,100 | 1,111 | 1,093 | 1,096 | 807,800 | ▲ | 0.12% |
| 2024-06-04 | 6523 | ＰＨＣＨＤ | 1,635,618 | 1.29% | 1,108 | 1,158 | 1,105 | 1,158 | 429,700 | ▼ | -0.03% |
| 2024-06-21 | 6523 | ＰＨＣＨＤ | 1,666,398 | 1.31% | 1,133 | 1,156 | 1,133 | 1,143 | 235,400 | ▲ | 0.02% |
| 2024-07-10 | 6523 | ＰＨＣＨＤ | 1,632,198 | 1.29% | 1,160 | 1,160 | 1,113 | 1,123 | 254,200 | ▼ | -0.02% |
| 2024-08-05 | 6523 | ＰＨＣＨＤ | 1,482,394 | 1.17% | 1,007 | 1,027 | 949 | 971 | 410,400 | ▼ | -0.12% |
| 2024-08-13 | 6523 | ＰＨＣＨＤ | 1,515,894 | 1.20% | 1,145 | 1,151 | 1,120 | 1,127 | 136,600 | ▲ | 0.03% |
| 2024-08-14 | 6523 | ＰＨＣＨＤ | 1,505,994 | 1.19% | 1,106 | 1,136 | 1,105 | 1,126 | 105,900 | ▼ | -0.01% |
| 2024-08-26 | 6523 | ＰＨＣＨＤ | 1,522,094 | 1.20% | 1,198 | 1,200 | 1,160 | 1,160 | 201,400 | ▲ | 0.01% |
| 2024-09-03 | 6523 | ＰＨＣＨＤ | 1,510,967 | 1.19% | 1,139 | 1,155 | 1,126 | 1,133 | 100,600 | ▼ | -0.01% |
| 2024-09-09 | 6523 | ＰＨＣＨＤ | 1,533,793 | 1.21% | 1,096 | 1,143 | 1,096 | 1,123 | 158,500 | ▲ | 0.02% |
| 2024-09-11 | 6523 | ＰＨＣＨＤ | 1,515,293 | 1.19% | 1,100 | 1,105 | 1,083 | 1,086 | 147,900 | ▼ | -0.02% |
| 2024-09-13 | 6523 | ＰＨＣＨＤ | 1,516,117 | 1.20% | 1,101 | 1,102 | 1,076 | 1,086 | 114,100 | ▲ | 0.01% |
| 2024-09-17 | 6523 | ＰＨＣＨＤ | 1,474,817 | 1.16% | 1,082 | 1,101 | 1,082 | 1,098 | 132,900 | ▼ | -0.04% |
| 2024-09-27 | 6523 | ＰＨＣＨＤ | 1,547,988 | 1.22% | 1,078 | 1,096 | 1,078 | 1,085 | 127,200 | ▲ | 0.06% |
| 2024-10-01 | 6523 | ＰＨＣＨＤ | 1,514,088 | 1.19% | 1,047 | 1,059 | 1,044 | 1,055 | 76,400 | ▼ | -0.03% |
| 2024-10-02 | 6523 | ＰＨＣＨＤ | 1,517,388 | 1.20% | 1,049 | 1,057 | 1,044 | 1,046 | 125,100 | ▲ | 0.01% |
| 2024-10-03 | 6523 | ＰＨＣＨＤ | 1,513,805 | 1.19% | 1,056 | 1,077 | 1,056 | 1,060 | 148,700 | ▼ | -0.01% |
| 2024-10-09 | 6523 | ＰＨＣＨＤ | 1,516,876 | 1.20% | 1,030 | 1,047 | 1,030 | 1,035 | 124,500 | ▲ | 0.01% |
| 2024-10-30 | 6523 | ＰＨＣＨＤ | 1,501,218 | 1.18% | 1,020 | 1,020 | 992 | 1,010 | 318,700 | ▼ | -0.02% |
| 2024-11-05 | 6523 | ＰＨＣＨＤ | 1,537,940 | 1.21% | 1,004 | 1,004 | 981 | 991 | 130,200 | ▲ | 0.03% |
| 2024-11-15 | 6523 | ＰＨＣＨＤ | 1,448,440 | 1.14% | 1,036 | 1,046 | 1,026 | 1,037 | 697,200 | ▼ | -0.07% |
| 2024-11-26 | 6523 | ＰＨＣＨＤ | 1,379,671 | 1.09% | 1,043 | 1,043 | 1,010 | 1,019 | 235,100 | ▼ | -0.04% |
| 2024-12-02 | 6523 | ＰＨＣＨＤ | 1,398,841 | 1.10% | 952 | 959 | 923 | 923 | 592,800 | ▲ | 0.01% |
| 2024-12-13 | 6523 | ＰＨＣＨＤ | 1,378,141 | 1.09% | 933 | 952 | 928 | 944 | 281,600 | ▼ | -0.01% |
| 2024-12-18 | 6523 | ＰＨＣＨＤ | 1,398,141 | 1.10% | 950 | 951 | 932 | 932 | 182,200 | ▲ | 0.01% |
| 2024-12-23 | 6523 | ＰＨＣＨＤ | 1,310,026 | 1.03% | 926 | 929 | 914 | 923 | 349,100 | ▼ | -0.07% |
| 2024-12-27 | 6523 | ＰＨＣＨＤ | 1,259,926 | 0.99% | 940 | 960 | 937 | 960 | 248,900 | ▼ | -0.04% |
| 2024-12-30 | 6523 | ＰＨＣＨＤ | 1,349,526 | 1.06% | 955 | 965 | 949 | 962 | 211,600 | ▲ | 0.07% |
| 2025-01-10 | 6523 | ＰＨＣＨＤ | 1,245,126 | 0.98% | 951 | 961 | 949 | 961 | 121,800 | ▼ | -0.08% |
| 2025-01-20 | 6523 | ＰＨＣＨＤ | 1,343,426 | 1.06% | 952 | 967 | 952 | 964 | 95,600 | ▲ | 0.08% |
| 2025-02-12 | 6523 | ＰＨＣＨＤ | 1,400,583 | 1.10% | 1,015 | 1,030 | 1,015 | 1,018 | 175,600 | ▲ | 0.04% |
| 2025-02-12 | 6523 | ＰＨＣＨＤ | 1,400,583 | 1.10% | 1,015 | 1,030 | 1,015 | 1,018 | 175,600 | ▲ | 0.04% |
| 2025-02-13 | 6523 | ＰＨＣＨＤ | 1,379,083 | 1.09% | 1,048 | 1,128 | 1,035 | 1,092 | 723,600 | ▼ | -0.01% |
| 2025-02-13 | 6523 | ＰＨＣＨＤ | 1,379,083 | 1.09% | 1,048 | 1,128 | 1,035 | 1,092 | 723,600 | ▼ | -0.01% |
| 2025-03-03 | 6523 | ＰＨＣＨＤ | 1,260,994 | 0.99% | 1,090 | 1,091 | 1,058 | 1,058 | 163,900 | ▼ | -0.1% |
| 2025-03-04 | 6523 | ＰＨＣＨＤ | 1,271,841 | 1.00% | 1,072 | 1,072 | 1,048 | 1,049 | 113,700 | ▲ | 0.01% |
| 2025-03-05 | 6523 | ＰＨＣＨＤ | 1,261,741 | 0.99% | 1,079 | 1,085 | 1,051 | 1,051 | 137,000 | ▼ | -0.01% |
| 2025-03-12 | 6523 | ＰＨＣＨＤ | 1,285,609 | 1.01% | 1,060 | 1,068 | 1,040 | 1,056 | 212,600 | ▲ | 0.02% |
| 2025-03-17 | 6523 | ＰＨＣＨＤ | 1,247,082 | 0.98% | 1,063 | 1,098 | 1,063 | 1,079 | 245,100 | ▼ | -0.03% |
| 2025-03-26 | 6523 | ＰＨＣＨＤ | 1,126,957 | 0.89% | 1,080 | 1,080 | 1,060 | 1,073 | 143,400 | ▼ | -0.08% |
| 2025-03-27 | 6523 | ＰＨＣＨＤ | 1,216,257 | 0.96% | 1,060 | 1,080 | 1,057 | 1,079 | 164,400 | ▲ | 0.06% |
| 2025-04-16 | 6523 | ＰＨＣＨＤ | 1,135,342 | 0.89% | 934 | 941 | 931 | 941 | 92,500 | ▼ | -0.06% |
| 2025-04-17 | 6523 | ＰＨＣＨＤ | 1,193,542 | 0.94% | 932 | 944 | 932 | 938 | 68,200 | ▲ | 0.04% |
| 2025-04-23 | 6523 | ＰＨＣＨＤ | 1,123,642 | 0.88% | 966 | 972 | 962 | 967 | 105,800 | ▼ | -0.05% |
| 2025-04-24 | 6523 | ＰＨＣＨＤ | 1,194,842 | 0.94% | 975 | 979 | 967 | 973 | 74,900 | ▲ | 0.05% |
| 2025-04-25 | 6523 | ＰＨＣＨＤ | 1,125,842 | 0.89% | 985 | 991 | 976 | 985 | 116,100 | ▼ | -0.04% |
| 2025-04-28 | 6523 | ＰＨＣＨＤ | 1,178,042 | 0.93% | 984 | 987 | 962 | 968 | 205,100 | ▲ | 0.04% |
| 2025-05-14 | 6523 | ＰＨＣＨＤ | 1,103,180 | 0.87% | 989 | 989 | 949 | 970 | 379,900 | ▼ | -0.06% |
| 2025-05-20 | 6523 | ＰＨＣＨＤ | 1,009,580 | 0.79% | 957 | 961 | 947 | 950 | 166,400 | ▼ | -0.07% |
| 2025-06-03 | 6523 | ＰＨＣＨＤ | 870,154 | 0.68% | 927 | 934 | 920 | 930 | 118,700 | ▼ | -0.1% |
| 2025-06-04 | 6523 | ＰＨＣＨＤ | 904,854 | 0.71% | 927 | 958 | 927 | 943 | 168,600 | ▲ | 0.02% |
| 2025-05-29 | 6524 | 湖北工業 | 138,173 | 0.53% | 1,945 | 2,053 | 1,945 | 2,017 | 286,200 | ▲ | 0.1% |
| 2025-05-30 | 6524 | 湖北工業 | 169,773 | 0.65% | 2,022 | 2,083 | 2,010 | 2,050 | 319,700 | ▲ | 0.12% |
| 2025-06-02 | 6524 | 湖北工業 | 191,973 | 0.73% | 2,150 | 2,169 | 2,076 | 2,094 | 406,000 | ▲ | 0.07% |
| 2025-06-03 | 6524 | 湖北工業 | 213,973 | 0.82% | 2,093 | 2,183 | 2,071 | 2,157 | 340,600 | ▲ | 0.08% |
| 2025-06-04 | 6524 | 湖北工業 | 207,473 | 0.79% | 2,170 | 2,175 | 2,045 | 2,077 | 426,500 | ▼ | -0.02% |
| 2024-03-22 | 6525 | コクサイエレ | 1,203,487 | 0.51% | 3,885 | 3,895 | 3,785 | 3,815 | 2,464,300 | ▲ | 0.03% |
| 2024-03-26 | 6525 | コクサイエレ | 1,146,387 | 0.49% | 3,735 | 3,880 | 3,735 | 3,785 | 1,413,900 | ▼ | -0.02% |
| 2024-03-27 | 6525 | コクサイエレ | 1,198,387 | 0.51% | 3,805 | 3,970 | 3,800 | 3,885 | 2,320,400 | ▲ | 0.02% |
| 2024-04-01 | 6525 | コクサイエレ | 1,444,887 | 0.62% | 4,260 | 4,260 | 4,100 | 4,125 | 2,925,700 | ▲ | 0.1% |
| 2024-04-02 | 6525 | コクサイエレ | 1,394,388 | 0.59% | 4,140 | 4,530 | 4,120 | 4,485 | 5,530,100 | ▼ | -0.03% |
| 2024-04-03 | 6525 | コクサイエレ | 1,491,390 | 0.64% | 4,345 | 4,470 | 4,155 | 4,370 | 3,771,100 | ▲ | 0.05% |
| 2024-04-04 | 6525 | コクサイエレ | 1,628,490 | 0.70% | 4,410 | 4,615 | 4,325 | 4,565 | 4,568,000 | ▲ | 0.05% |
| 2024-04-10 | 6525 | コクサイエレ | 1,622,899 | 0.69% | 4,600 | 4,680 | 4,420 | 4,450 | 2,802,300 | ▼ | -0.01% |
| 2024-04-11 | 6525 | コクサイエレ | 1,667,704 | 0.71% | 4,340 | 4,385 | 4,275 | 4,290 | 2,449,100 | ▲ | 0.02% |
| 2024-04-12 | 6525 | コクサイエレ | 1,531,504 | 0.65% | 4,400 | 4,445 | 4,205 | 4,315 | 2,287,800 | ▼ | -0.05% |
| 2024-04-16 | 6525 | コクサイエレ | 1,682,404 | 0.72% | 4,270 | 4,445 | 4,190 | 4,280 | 3,429,300 | ▲ | 0.06% |
| 2024-04-18 | 6525 | コクサイエレ | 1,614,708 | 0.69% | 4,170 | 4,410 | 4,085 | 4,330 | 2,975,500 | ▼ | -0.03% |
| 2024-04-26 | 6525 | コクサイエレ | 1,341,408 | 0.57% | 4,070 | 4,120 | 3,980 | 4,015 | 5,131,100 | ▼ | -0.12% |
| 2024-04-30 | 6525 | コクサイエレ | 1,535,009 | 0.65% | 4,085 | 4,370 | 4,040 | 4,255 | 2,581,700 | ▲ | 0.08% |
| 2024-05-02 | 6525 | コクサイエレ | 1,203,643 | 0.51% | 4,120 | 4,235 | 4,080 | 4,105 | 2,180,800 | ▼ | -0.14% |
| 2024-05-07 | 6525 | コクサイエレ | 1,151,443 | 0.49% | 4,245 | 4,385 | 4,170 | 4,235 | 2,148,700 | ▼ | -0.02% |
| 2024-05-08 | 6525 | コクサイエレ | 1,217,443 | 0.52% | 4,200 | 4,315 | 4,175 | 4,290 | 1,334,600 | ▲ | 0.03% |
| 2024-05-13 | 6525 | コクサイエレ | 1,502,343 | 0.64% | 4,485 | 4,485 | 3,915 | 4,000 | 7,106,300 | ▲ | 0.12% |
| 2024-05-14 | 6525 | コクサイエレ | 1,375,243 | 0.59% | 4,040 | 4,040 | 3,850 | 3,870 | 3,266,700 | ▼ | -0.05% |
| 2024-05-15 | 6525 | コクサイエレ | 1,108,043 | 0.47% | 3,940 | 3,940 | 3,705 | 3,750 | 3,295,800 | ▼ | -0.12% |
| 2024-05-30 | 6525 | コクサイエレ | 1,277,693 | 0.54% | 4,100 | 4,285 | 4,050 | 4,280 | 2,841,700 | ▲ | 0.13% |
| 2024-06-07 | 6525 | コクサイエレ | 1,430,475 | 0.61% | 4,360 | 4,425 | 4,330 | 4,375 | 1,280,900 | ▲ | 0.06% |
| 2024-06-10 | 6525 | コクサイエレ | 1,364,875 | 0.58% | 4,375 | 4,600 | 4,340 | 4,570 | 2,528,900 | ▼ | -0.03% |
| 2024-06-12 | 6525 | コクサイエレ | 1,128,814 | 0.48% | 4,755 | 4,855 | 4,720 | 4,820 | 2,704,900 | ▼ | -0.09% |
| 2024-06-20 | 6525 | コクサイエレ | 1,201,045 | 0.51% | 4,670 | 4,775 | 4,520 | 4,755 | 2,469,100 | ▲ | 0.07% |
| 2024-06-21 | 6525 | コクサイエレ | 2,086,045 | 0.88% | 4,690 | 4,850 | 4,675 | 4,740 | 6,586,100 | ▲ | 0.37% |
| 2024-06-24 | 6525 | コクサイエレ | 2,171,845 | 0.92% | 4,670 | 4,775 | 4,620 | 4,730 | 1,207,900 | ▲ | 0.04% |
| 2024-06-25 | 6525 | コクサイエレ | 2,092,545 | 0.88% | 4,660 | 4,675 | 4,450 | 4,560 | 2,582,900 | ▼ | -0.04% |
| 2024-06-27 | 6525 | コクサイエレ | 2,337,245 | 0.99% | 4,735 | 4,845 | 4,675 | 4,720 | 1,655,300 | ▲ | 0.1% |
| 2024-07-04 | 6525 | コクサイエレ | 2,373,345 | 1.00% | 4,825 | 5,060 | 4,790 | 5,030 | 2,889,000 | ▲ | 0.01% |
| 2024-07-05 | 6525 | コクサイエレ | 2,230,445 | 0.94% | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 | ▼ | -0.06% |
| 2024-07-05 | 6525 | コクサイエレ | 2,230,445 | 0.94% | 5,130 | 5,610 | 5,120 | 5,610 | 5,301,000 | ▼ | -0.06% |
| 2024-07-08 | 6525 | コクサイエレ | 1,943,545 | 0.82% | 5,620 | 5,660 | 5,450 | 5,520 | 2,703,900 | ▼ | -0.12% |
| 2024-07-09 | 6525 | コクサイエレ | 1,641,045 | 0.69% | 5,600 | 5,860 | 5,600 | 5,820 | 3,463,300 | ▼ | -0.13% |
| 2024-07-11 | 6525 | コクサイエレ | 1,372,145 | 0.58% | 5,500 | 5,700 | 5,360 | 5,550 | 3,352,000 | ▼ | -0.1% |
| 2024-07-18 | 6525 | コクサイエレ | 1,052,145 | 0.44% | 5,300 | 5,410 | 5,150 | 5,180 | 3,009,600 | ▼ | -0.13% |
| 2024-07-24 | 6525 | コクサイエレ | 1,191,045 | 0.50% | 4,585 | 4,715 | 4,585 | 4,625 | 3,758,500 | ▲ | 0.06% |
| 2024-07-25 | 6525 | コクサイエレ | 791,145 | 0.33% | 4,200 | 4,285 | 3,925 | 4,095 | 10,903,500 | ▼ | -0.17% |
| 2024-08-23 | 6525 | コクサイエレ | 1,318,581 | 0.55% | 4,205 | 4,225 | 4,030 | 4,165 | 6,597,000 | ▲ | 0.21% |
| 2024-08-30 | 6525 | コクサイエレ | 1,275,422 | 0.54% | 3,895 | 4,050 | 3,830 | 3,915 | 17,538,300 | ▲ | 0.05% |
| 2024-09-02 | 6525 | コクサイエレ | 1,011,922 | 0.42% | 3,930 | 3,985 | 3,830 | 3,885 | 2,833,500 | ▼ | -0.12% |
| 2024-09-06 | 6525 | コクサイエレ | 1,305,274 | 0.55% | 3,335 | 3,335 | 3,180 | 3,245 | 3,262,700 | ▲ | 0.21% |
| 2024-09-09 | 6525 | コクサイエレ | 1,461,329 | 0.62% | 3,000 | 3,200 | 3,000 | 3,145 | 3,632,600 | ▲ | 0.06% |
| 2024-09-10 | 6525 | コクサイエレ | 1,388,229 | 0.58% | 3,150 | 3,205 | 3,080 | 3,155 | 3,272,400 | ▼ | -0.04% |
| 2024-09-30 | 6525 | コクサイエレ | 1,166,388 | 0.49% | 3,195 | 3,320 | 3,170 | 3,180 | 2,922,000 | ▼ | -0.08% |
| 2024-10-01 | 6525 | コクサイエレ | 1,262,094 | 0.53% | 3,200 | 3,265 | 3,175 | 3,265 | 2,406,500 | ▲ | 0.04% |
| 2024-10-04 | 6525 | コクサイエレ | 1,448,294 | 0.61% | 3,325 | 3,330 | 3,235 | 3,265 | 1,842,300 | ▲ | 0.07% |
| 2024-10-07 | 6525 | コクサイエレ | 1,671,994 | 0.70% | 3,335 | 3,335 | 3,230 | 3,280 | 1,852,800 | ▲ | 0.08% |
| 2024-10-11 | 6525 | コクサイエレ | 1,911,594 | 0.80% | 3,180 | 3,225 | 3,145 | 3,165 | 1,522,200 | ▲ | 0.1% |
| 2024-10-17 | 6525 | コクサイエレ | 1,879,365 | 0.79% | 3,020 | 3,020 | 2,864 | 2,936 | 5,607,600 | ▼ | -0.01% |
| 2024-10-23 | 6525 | コクサイエレ | 1,591,865 | 0.67% | 2,860 | 2,863 | 2,801 | 2,817 | 2,031,300 | ▼ | -0.12% |
| 2024-10-25 | 6525 | コクサイエレ | 1,317,965 | 0.55% | 2,731 | 2,759 | 2,718 | 2,742 | 2,445,500 | ▼ | -0.12% |
| 2024-10-28 | 6525 | コクサイエレ | 1,159,565 | 0.49% | 2,792 | 2,891 | 2,753 | 2,869 | 2,332,000 | ▼ | -0.06% |
| 2024-10-29 | 6525 | コクサイエレ | 1,195,165 | 0.50% | 2,820 | 2,888 | 2,818 | 2,860 | 1,296,200 | ▲ | 0.01% |
| 2024-10-30 | 6525 | コクサイエレ | 1,435,257 | 0.60% | 2,880 | 2,967 | 2,864 | 2,947 | 6,167,100 | ▲ | 0.09% |
| 2024-11-07 | 6525 | コクサイエレ | 1,759,012 | 0.74% | 2,964 | 3,017 | 2,904 | 2,969 | 3,094,800 | ▲ | 0.14% |
| 2024-11-08 | 6525 | コクサイエレ | 1,958,499 | 0.82% | 2,992 | 3,045 | 2,975 | 3,019 | 2,966,000 | ▲ | 0.07% |
| 2024-11-11 | 6525 | コクサイエレ | 2,160,399 | 0.91% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▲ | 0.09% |
| 2024-11-12 | 6525 | コクサイエレ | 1,551,388 | 0.65% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▼ | -0.26% |
| 2024-11-13 | 6525 | コクサイエレ | 1,393,077 | 0.59% | 2,735 | 2,736 | 2,507 | 2,507 | 8,459,700 | ▼ | -0.06% |
| 2024-11-14 | 6525 | コクサイエレ | 1,440,048 | 0.61% | 2,480 | 2,537 | 2,389 | 2,389 | 5,926,200 | ▲ | 0.02% |
| 2024-11-15 | 6525 | コクサイエレ | 1,363,272 | 0.57% | 2,417 | 2,534 | 2,416 | 2,490 | 3,660,300 | ▼ | -0.04% |
| 2024-11-18 | 6525 | コクサイエレ | 1,436,357 | 0.60% | 2,417 | 2,467 | 2,396 | 2,408 | 2,861,000 | ▲ | 0.03% |
| 2024-11-20 | 6525 | コクサイエレ | 1,145,107 | 0.48% | 2,300 | 2,322 | 2,265 | 2,277 | 5,331,700 | ▼ | -0.12% |
| 2024-11-28 | 6525 | コクサイエレ | 1,186,295 | 0.50% | 2,130 | 2,691 | 2,124 | 2,468 | 13,885,400 | ▲ | 0.08% |
| 2024-11-29 | 6525 | コクサイエレ | 1,725,119 | 0.72% | 2,421 | 2,514 | 2,416 | 2,480 | 5,808,900 | ▲ | 0.21% |
| 2024-12-04 | 6525 | コクサイエレ | 2,060,036 | 0.87% | 2,577 | 2,612 | 2,424 | 2,459 | 4,981,900 | ▲ | 0.15% |
| 2024-12-05 | 6525 | コクサイエレ | 1,856,573 | 0.78% | 2,502 | 2,520 | 2,346 | 2,356 | 4,272,800 | ▼ | -0.08% |
| 2024-12-06 | 6525 | コクサイエレ | 458,608 | 0.19% | 2,331 | 2,354 | 2,210 | 2,288 | 5,411,000 | ▼ | -0.59% |
| 2025-01-27 | 6525 | コクサイエレ | 1,273,236 | 0.53% | 2,310 | 2,335 | 2,228 | 2,242 | 4,279,800 | ▲ | 0.1% |
| 2025-01-28 | 6525 | コクサイエレ | 1,042,536 | 0.44% | 2,142 | 2,265 | 2,136 | 2,170 | 3,913,000 | ▼ | -0.09% |
| 2025-01-30 | 6525 | コクサイエレ | 1,256,736 | 0.53% | 2,219 | 2,328 | 2,205 | 2,328 | 3,293,400 | ▲ | 0.09% |
| 2025-02-03 | 6525 | コクサイエレ | 1,789,139 | 0.75% | 2,389 | 2,477 | 2,380 | 2,470 | 4,981,400 | ▲ | 0.21% |
| 2025-02-03 | 6525 | コクサイエレ | 1,789,139 | 0.75% | 2,389 | 2,477 | 2,380 | 2,470 | 4,981,400 | ▲ | 0.21% |
| 2025-02-04 | 6525 | コクサイエレ | 1,899,239 | 0.80% | 2,465 | 2,565 | 2,431 | 2,497 | 4,159,800 | ▲ | 0.05% |
| 2025-02-04 | 6525 | コクサイエレ | 1,899,239 | 0.80% | 2,465 | 2,565 | 2,431 | 2,497 | 4,159,800 | ▲ | 0.05% |
| 2025-02-07 | 6525 | コクサイエレ | 2,366,639 | 0.99% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.18% |
| 2025-02-07 | 6525 | コクサイエレ | 2,366,639 | 0.99% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.18% |
| 2025-02-10 | 6525 | コクサイエレ | 2,443,239 | 1.03% | 2,618 | 2,720 | 2,601 | 2,637 | 5,515,300 | ▲ | 0.04% |
| 2025-02-10 | 6525 | コクサイエレ | 2,443,239 | 1.03% | 2,618 | 2,720 | 2,601 | 2,637 | 5,515,300 | ▲ | 0.04% |
| 2025-02-12 | 6525 | コクサイエレ | 2,957,741 | 1.24% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.2% |
| 2025-02-12 | 6525 | コクサイエレ | 2,957,741 | 1.24% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.2% |
| 2025-02-13 | 6525 | コクサイエレ | 3,193,141 | 1.34% | 2,633 | 2,784 | 2,631 | 2,735 | 3,945,400 | ▲ | 0.1% |
| 2025-02-13 | 6525 | コクサイエレ | 3,193,141 | 1.34% | 2,633 | 2,784 | 2,631 | 2,735 | 3,945,400 | ▲ | 0.1% |
| 2025-02-14 | 6525 | コクサイエレ | 2,606,241 | 1.10% | 2,835 | 2,910 | 2,793 | 2,857 | 4,773,100 | ▼ | -0.24% |
| 2025-02-17 | 6525 | コクサイエレ | 2,925,741 | 1.23% | 2,873 | 2,982 | 2,851 | 2,973 | 3,923,600 | ▲ | 0.12% |
| 2025-02-18 | 6525 | コクサイエレ | 3,418,441 | 1.44% | 3,000 | 3,225 | 3,000 | 3,212 | 5,288,000 | ▲ | 0.2% |
| 2025-02-19 | 6525 | コクサイエレ | 3,304,306 | 1.39% | 3,275 | 3,454 | 3,271 | 3,454 | 6,684,700 | ▼ | -0.05% |
| 2025-02-20 | 6525 | コクサイエレ | 3,342,890 | 1.41% | 3,549 | 3,552 | 3,268 | 3,500 | 6,773,800 | ▲ | 0.02% |
| 2025-02-21 | 6525 | コクサイエレ | 4,395,890 | 1.85% | 3,400 | 3,664 | 3,375 | 3,629 | 7,249,200 | ▲ | 0.44% |
| 2025-02-26 | 6525 | コクサイエレ | 4,032,347 | 1.70% | 3,400 | 3,423 | 3,262 | 3,303 | 5,001,800 | ▼ | -0.15% |
| 2025-02-27 | 6525 | コクサイエレ | 3,448,701 | 1.45% | 3,305 | 3,406 | 3,226 | 3,250 | 4,022,100 | ▼ | -0.25% |
| 2025-02-28 | 6525 | コクサイエレ | 3,000,305 | 1.26% | 2,970 | 3,090 | 2,946 | 3,047 | 12,669,400 | ▼ | -0.18% |
| 2025-03-03 | 6525 | コクサイエレ | 3,181,405 | 1.34% | 3,052 | 3,145 | 2,996 | 3,000 | 3,194,400 | ▲ | 0.08% |
| 2025-03-04 | 6525 | コクサイエレ | 2,157,497 | 0.91% | 2,891 | 2,891 | 2,764 | 2,858 | 4,195,200 | ▼ | -0.43% |
| 2025-03-05 | 6525 | コクサイエレ | 2,097,974 | 0.88% | 2,860 | 2,895 | 2,787 | 2,810 | 3,180,500 | ▼ | -0.03% |
| 2025-03-06 | 6525 | コクサイエレ | 1,724,474 | 0.72% | 2,760 | 2,818 | 2,723 | 2,807 | 3,894,300 | ▼ | -0.16% |
| 2025-03-07 | 6525 | コクサイエレ | 1,954,613 | 0.82% | 2,714 | 3,058 | 2,688 | 3,021 | 7,456,100 | ▲ | 0.09% |
| 2025-03-10 | 6525 | コクサイエレ | 2,309,099 | 0.97% | 3,000 | 3,035 | 2,907 | 3,000 | 4,079,700 | ▲ | 0.15% |
| 2025-03-12 | 6525 | コクサイエレ | 2,107,714 | 0.88% | 2,880 | 2,926 | 2,805 | 2,833 | 3,307,700 | ▼ | -0.08% |
| 2025-03-14 | 6525 | コクサイエレ | 2,694,381 | 1.13% | 2,976 | 3,071 | 2,940 | 3,043 | 2,558,700 | ▲ | 0.24% |
| 2025-03-17 | 6525 | コクサイエレ | 2,605,652 | 1.09% | 3,150 | 3,206 | 3,128 | 3,190 | 2,764,200 | ▼ | -0.03% |
| 2025-03-18 | 6525 | コクサイエレ | 2,362,222 | 0.99% | 3,202 | 3,204 | 3,095 | 3,135 | 2,938,500 | ▼ | -0.1% |
| 2025-03-21 | 6525 | コクサイエレ | 2,107,742 | 0.88% | 2,944 | 2,960 | 2,900 | 2,900 | 2,464,300 | ▼ | -0.1% |
| 2025-03-25 | 6525 | コクサイエレ | 1,776,286 | 0.74% | 2,848 | 2,878 | 2,718 | 2,730 | 2,706,800 | ▼ | -0.14% |
| 2025-03-26 | 6525 | コクサイエレ | 1,425,086 | 0.59% | 2,750 | 2,843 | 2,742 | 2,809 | 3,188,500 | ▼ | -0.15% |
| 2025-04-03 | 6525 | コクサイエレ | 1,862,986 | 0.78% | 2,268 | 2,335 | 2,251 | 2,290 | 2,396,200 | ▲ | 0.19% |
| 2025-04-04 | 6525 | コクサイエレ | 2,073,486 | 0.87% | 2,173 | 2,181 | 2,020 | 2,106 | 4,434,400 | ▲ | 0.08% |
| 2025-04-07 | 6525 | コクサイエレ | 2,375,686 | 0.99% | 1,836 | 1,854 | 1,735 | 1,790 | 5,439,400 | ▲ | 0.12% |
| 2025-04-08 | 6525 | コクサイエレ | 2,113,986 | 0.88% | 1,924 | 2,010 | 1,821 | 1,848 | 5,937,300 | ▼ | -0.1% |
| 2025-04-10 | 6525 | コクサイエレ | 1,891,786 | 0.79% | 2,018 | 2,043 | 1,955 | 2,008 | 5,250,600 | ▼ | -0.08% |
| 2025-04-11 | 6525 | コクサイエレ | 1,933,486 | 0.81% | 1,827 | 2,105 | 1,805 | 2,103 | 4,492,900 | ▲ | 0.02% |
| 2025-04-16 | 6525 | コクサイエレ | 1,814,786 | 0.76% | 2,233 | 2,241 | 2,077 | 2,114 | 5,366,500 | ▼ | -0.05% |
| 2025-04-17 | 6525 | コクサイエレ | 1,612,186 | 0.67% | 2,114 | 2,310 | 2,085 | 2,298 | 3,603,500 | ▼ | -0.08% |
| 2025-04-18 | 6525 | コクサイエレ | 1,720,786 | 0.72% | 2,267 | 2,332 | 2,210 | 2,282 | 3,221,800 | ▲ | 0.04% |
| 2025-04-21 | 6525 | コクサイエレ | 1,565,186 | 0.65% | 2,271 | 2,303 | 2,245 | 2,289 | 1,625,500 | ▼ | -0.06% |
| 2025-05-01 | 6525 | コクサイエレ | 1,282,096 | 0.53% | 2,698 | 2,849 | 2,676 | 2,800 | 4,205,400 | ▼ | -0.12% |
| 2025-05-07 | 6525 | コクサイエレ | 1,167,939 | 0.49% | 2,797 | 2,814 | 2,641 | 2,670 | 4,924,800 | ▼ | -0.04% |
| 2025-05-15 | 6525 | コクサイエレ | 1,213,261 | 0.50% | 3,063 | 3,200 | 3,060 | 3,149 | 4,280,600 | ▲ | 0.01% |
| 2025-05-21 | 6525 | コクサイエレ | 1,099,661 | 0.46% | 3,071 | 3,081 | 2,996 | 3,017 | 2,060,100 | ▼ | -0.03% |
| 2025-05-27 | 6525 | コクサイエレ | 1,267,961 | 0.53% | 3,155 | 3,191 | 3,116 | 3,186 | 1,574,300 | ▲ | 0.07% |
| 2025-05-30 | 6525 | コクサイエレ | 1,064,861 | 0.44% | 3,047 | 3,053 | 2,960 | 3,002 | 4,071,700 | ▼ | -0.09% |
| 2025-06-04 | 6525 | コクサイエレ | 1,226,361 | 0.51% | 2,962 | 3,039 | 2,930 | 2,944 | 1,846,200 | ▲ | 0.07% |
| 2024-03-01 | 6526 | ソシオネクス | 1,490,894 | 0.83% | 3,880 | 3,955 | 3,804 | 3,855 | 16,577,200 | ▲ | 0.08% |
| 2024-03-04 | 6526 | ソシオネクス | 845,421 | 0.47% | 3,899 | 4,035 | 3,878 | 3,979 | 18,936,500 | ▼ | -0.36% |
| 2024-03-06 | 6526 | ソシオネクス | 983,021 | 0.55% | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | ▲ | 0.08% |
| 2024-03-07 | 6526 | ソシオネクス | 824,321 | 0.46% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▼ | -0.09% |
| 2024-04-03 | 6526 | ソシオネクス | 1,209,247 | 0.67% | 3,957 | 4,071 | 3,881 | 3,989 | 12,261,900 | ▲ | 0.36% |
| 2024-04-04 | 6526 | ソシオネクス | 489,196 | 0.27% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.4% |
| 2024-04-05 | 6526 | ソシオネクス | 1,863,576 | 1.04% | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | ▲ | 0.77% |
| 2024-04-08 | 6526 | ソシオネクス | 703,778 | 0.39% | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | ▼ | -0.65% |
| 2024-04-11 | 6526 | ソシオネクス | 2,377,147 | 1.33% | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 | ▲ | 0.88% |
| 2024-04-12 | 6526 | ソシオネクス | 1,966,047 | 1.10% | 5,250 | 5,250 | 5,077 | 5,126 | 26,442,400 | ▼ | -0.23% |
| 2024-04-15 | 6526 | ソシオネクス | 1,848,047 | 1.03% | 5,050 | 5,109 | 4,878 | 4,927 | 26,376,600 | ▼ | -0.07% |
| 2024-04-16 | 6526 | ソシオネクス | 1,322,247 | 0.74% | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | ▼ | -0.29% |
| 2024-04-17 | 6526 | ソシオネクス | 1,154,747 | 0.64% | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | ▼ | -0.09% |
| 2024-04-19 | 6526 | ソシオネクス | 867,150 | 0.48% | 4,373 | 4,410 | 4,023 | 4,214 | 41,955,500 | ▼ | -0.16% |
| 2024-05-16 | 6526 | ソシオネクス | 1,048,363 | 0.58% | 4,572 | 4,573 | 4,430 | 4,430 | 20,738,600 | ▲ | 0.17% |
| 2024-05-17 | 6526 | ソシオネクス | 1,303,063 | 0.72% | 4,411 | 4,461 | 4,303 | 4,314 | 15,939,000 | ▲ | 0.14% |
| 2024-05-20 | 6526 | ソシオネクス | 928,948 | 0.51% | 4,310 | 4,700 | 4,308 | 4,600 | 41,301,400 | ▼ | -0.2% |
| 2024-05-21 | 6526 | ソシオネクス | 1,100,948 | 0.61% | 4,576 | 4,620 | 4,428 | 4,432 | 23,736,700 | ▲ | 0.09% |
| 2024-05-22 | 6526 | ソシオネクス | 1,777,645 | 0.99% | 4,405 | 4,421 | 4,256 | 4,414 | 23,319,400 | ▲ | 0.38% |
| 2024-05-23 | 6526 | ソシオネクス | 1,530,374 | 0.85% | 4,554 | 4,614 | 4,442 | 4,580 | 35,744,400 | ▼ | -0.14% |
| 2024-05-24 | 6526 | ソシオネクス | 2,149,891 | 1.20% | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 | ▲ | 0.35% |
| 2024-05-27 | 6526 | ソシオネクス | 1,619,438 | 0.90% | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | ▼ | -0.29% |
| 2024-05-28 | 6526 | ソシオネクス | 1,292,970 | 0.72% | 4,524 | 4,677 | 4,515 | 4,645 | 29,482,900 | ▼ | -0.18% |
| 2024-05-30 | 6526 | ソシオネクス | 1,660,327 | 0.92% | 4,401 | 4,473 | 4,278 | 4,425 | 28,724,100 | ▲ | 0.2% |
| 2024-05-31 | 6526 | ソシオネクス | 1,186,198 | 0.66% | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 | ▼ | -0.26% |
| 2024-06-06 | 6526 | ソシオネクス | 1,551,798 | 0.86% | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 | ▲ | 0.19% |
| 2024-06-07 | 6526 | ソシオネクス | 1,390,068 | 0.77% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▼ | -0.08% |
| 2024-06-10 | 6526 | ソシオネクス | 1,588,968 | 0.88% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▲ | 0.1% |
| 2024-06-13 | 6526 | ソシオネクス | 1,836,370 | 1.02% | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 | ▲ | 0.14% |
| 2024-06-14 | 6526 | ソシオネクス | 2,035,670 | 1.13% | 4,126 | 4,216 | 4,100 | 4,167 | 10,467,200 | ▲ | 0.1% |
| 2024-06-18 | 6526 | ソシオネクス | 1,548,570 | 0.86% | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 | ▼ | -0.26% |
| 2024-06-19 | 6526 | ソシオネクス | 1,309,661 | 0.73% | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 | ▼ | -0.13% |
| 2024-06-21 | 6526 | ソシオネクス | 1,529,861 | 0.85% | 3,805 | 3,889 | 3,775 | 3,816 | 10,541,300 | ▲ | 0.12% |
| 2024-06-24 | 6526 | ソシオネクス | 1,628,961 | 0.91% | 3,810 | 3,925 | 3,788 | 3,851 | 11,922,300 | ▲ | 0.06% |
| 2024-06-27 | 6526 | ソシオネクス | 1,990,161 | 1.11% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▲ | 0.2% |
| 2024-06-28 | 6526 | ソシオネクス | 2,237,061 | 1.24% | 3,827 | 3,885 | 3,795 | 3,809 | 8,724,400 | ▲ | 0.12% |
| 2024-07-01 | 6526 | ソシオネクス | 2,330,061 | 1.30% | 3,848 | 3,959 | 3,840 | 3,849 | 13,925,700 | ▲ | 0.06% |
| 2024-07-03 | 6526 | ソシオネクス | 2,323,661 | 1.29% | 3,800 | 3,837 | 3,743 | 3,837 | 9,708,000 | ▼ | -0.01% |
| 2024-07-04 | 6526 | ソシオネクス | 2,498,761 | 1.39% | 3,890 | 3,973 | 3,861 | 3,861 | 11,183,100 | ▲ | 0.09% |
| 2024-07-05 | 6526 | ソシオネクス | 2,895,061 | 1.61% | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | ▲ | 0.22% |
| 2024-07-05 | 6526 | ソシオネクス | 2,895,061 | 1.61% | 3,840 | 3,964 | 3,837 | 3,921 | 10,891,500 | ▲ | 0.22% |
| 2024-07-08 | 6526 | ソシオネクス | 2,848,161 | 1.59% | 3,948 | 3,949 | 3,877 | 3,914 | 7,364,500 | ▼ | -0.02% |
| 2024-07-09 | 6526 | ソシオネクス | 3,122,661 | 1.74% | 3,914 | 3,925 | 3,814 | 3,852 | 11,361,700 | ▲ | 0.14% |
| 2024-07-11 | 6526 | ソシオネクス | 2,446,061 | 1.36% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.37% |
| 2024-07-12 | 6526 | ソシオネクス | 2,310,261 | 1.29% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▼ | -0.07% |
| 2024-07-16 | 6526 | ソシオネクス | 2,073,561 | 1.15% | 3,890 | 3,928 | 3,812 | 3,907 | 8,371,100 | ▼ | -0.14% |
| 2024-07-17 | 6526 | ソシオネクス | 1,951,861 | 1.09% | 3,898 | 3,914 | 3,800 | 3,811 | 9,914,800 | ▼ | -0.05% |
| 2024-07-18 | 6526 | ソシオネクス | 2,219,561 | 1.24% | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | ▲ | 0.14% |
| 2024-07-19 | 6526 | ソシオネクス | 1,997,461 | 1.11% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▼ | -0.12% |
| 2024-07-22 | 6526 | ソシオネクス | 1,418,961 | 0.79% | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | ▼ | -0.32% |
| 2024-07-23 | 6526 | ソシオネクス | 929,661 | 0.51% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▼ | -0.28% |
| 2024-07-24 | 6526 | ソシオネクス | 700,661 | 0.39% | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 | ▼ | -0.12% |
| 2024-08-13 | 6526 | ソシオネクス | 1,292,714 | 0.72% | 2,670 | 2,776 | 2,664 | 2,749 | 10,260,900 | ▲ | 0.28% |
| 2024-08-16 | 6526 | ソシオネクス | 1,849,555 | 1.03% | 3,244 | 3,314 | 3,148 | 3,301 | 18,736,900 | ▲ | 0.31% |
| 2024-08-19 | 6526 | ソシオネクス | 1,977,755 | 1.10% | 3,247 | 3,288 | 3,146 | 3,186 | 11,737,900 | ▲ | 0.07% |
| 2024-08-20 | 6526 | ソシオネクス | 1,927,456 | 1.07% | 3,239 | 3,282 | 3,208 | 3,252 | 8,061,500 | ▼ | -0.03% |
| 2024-08-21 | 6526 | ソシオネクス | 2,094,456 | 1.16% | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 | ▲ | 0.08% |
| 2024-08-23 | 6526 | ソシオネクス | 1,868,456 | 1.04% | 3,169 | 3,194 | 3,110 | 3,157 | 6,422,300 | ▼ | -0.11% |
| 2024-08-30 | 6526 | ソシオネクス | 1,827,831 | 1.02% | 3,148 | 3,238 | 3,137 | 3,233 | 6,499,400 | ▲ | 0.16% |
| 2024-09-02 | 6526 | ソシオネクス | 1,979,831 | 1.10% | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 | ▲ | 0.08% |
| 2024-09-03 | 6526 | ソシオネクス | 1,916,331 | 1.06% | 3,198 | 3,203 | 3,073 | 3,122 | 5,798,500 | ▼ | -0.04% |
| 2024-09-04 | 6526 | ソシオネクス | 1,435,931 | 0.80% | 2,920 | 2,923 | 2,812 | 2,838 | 13,333,200 | ▼ | -0.26% |
| 2024-09-05 | 6526 | ソシオネクス | 1,162,731 | 0.64% | 2,807 | 2,869 | 2,772 | 2,798 | 8,664,200 | ▼ | -0.16% |
| 2024-09-12 | 6526 | ソシオネクス | 1,266,538 | 0.70% | 2,864 | 2,926 | 2,822 | 2,883 | 8,047,600 | ▲ | 0.05% |
| 2024-09-17 | 6526 | ソシオネクス | 1,508,638 | 0.84% | 2,834 | 2,869 | 2,744 | 2,781 | 7,030,300 | ▲ | 0.14% |
| 2024-09-24 | 6526 | ソシオネクス | 1,896,831 | 1.05% | 2,980 | 3,004 | 2,853 | 2,889 | 8,152,900 | ▲ | 0.21% |
| 2024-09-25 | 6526 | ソシオネクス | 2,066,181 | 1.15% | 2,880 | 2,915 | 2,825 | 2,879 | 7,294,300 | ▲ | 0.09% |
| 2024-09-26 | 6526 | ソシオネクス | 2,386,981 | 1.33% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▲ | 0.18% |
| 2024-09-30 | 6526 | ソシオネクス | 2,261,766 | 1.26% | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | ▼ | -0.07% |
| 2024-10-01 | 6526 | ソシオネクス | 2,550,466 | 1.42% | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 | ▲ | 0.15% |
| 2024-10-02 | 6526 | ソシオネクス | 2,462,466 | 1.37% | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 | ▼ | -0.04% |
| 2024-10-04 | 6526 | ソシオネクス | 2,543,595 | 1.41% | 2,908 | 2,923 | 2,866 | 2,884 | 3,867,100 | ▲ | 0.03% |
| 2024-10-07 | 6526 | ソシオネクス | 2,750,895 | 1.53% | 2,969 | 3,000 | 2,868 | 2,868 | 5,369,600 | ▲ | 0.12% |
| 2024-10-09 | 6526 | ソシオネクス | 1,259,295 | 0.70% | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 | ▼ | -0.83% |
| 2024-10-10 | 6526 | ソシオネクス | 1,186,217 | 0.66% | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 | ▼ | -0.03% |
| 2024-10-11 | 6526 | ソシオネクス | 1,258,317 | 0.70% | 2,834 | 2,850 | 2,793 | 2,804 | 3,943,800 | ▲ | 0.03% |
| 2024-10-15 | 6526 | ソシオネクス | 1,080,517 | 0.60% | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 | ▼ | -0.09% |
| 2024-10-16 | 6526 | ソシオネクス | 1,348,917 | 0.75% | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 | ▲ | 0.15% |
| 2024-10-17 | 6526 | ソシオネクス | 1,537,417 | 0.85% | 2,840 | 2,880 | 2,801 | 2,826 | 5,567,400 | ▲ | 0.09% |
| 2024-10-22 | 6526 | ソシオネクス | 299,817 | 0.16% | 2,921 | 2,956 | 2,858 | 2,874 | 6,587,700 | ▼ | -0.69% |
| 2024-10-29 | 6526 | ソシオネクス | 921,317 | 0.51% | 2,816 | 2,885 | 2,816 | 2,858 | 4,141,100 | ▲ | 0.06% |
| 2024-10-30 | 6526 | ソシオネクス | 1,613,557 | 0.89% | 2,891 | 2,963 | 2,877 | 2,950 | 11,442,700 | ▲ | 0.38% |
| 2024-10-31 | 6526 | ソシオネクス | 1,765,157 | 0.98% | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 | ▲ | 0.08% |
| 2024-11-05 | 6526 | ソシオネクス | 1,956,557 | 1.09% | 2,486 | 2,529 | 2,442 | 2,481 | 8,212,900 | ▲ | 0.11% |
| 2024-11-06 | 6526 | ソシオネクス | 2,350,157 | 1.31% | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 | ▲ | 0.21% |
| 2024-11-08 | 6526 | ソシオネクス | 2,585,157 | 1.44% | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 | ▲ | 0.12% |
| 2024-11-11 | 6526 | ソシオネクス | 2,504,857 | 1.39% | 2,650 | 2,678 | 2,527 | 2,560 | 8,804,000 | ▼ | -0.05% |
| 2024-11-13 | 6526 | ソシオネクス | 2,519,172 | 1.40% | 2,580 | 2,585 | 2,518 | 2,545 | 4,400,800 | ▲ | 0.01% |
| 2024-11-18 | 6526 | ソシオネクス | 2,846,301 | 1.58% | 2,370 | 2,467 | 2,336 | 2,346 | 7,184,300 | ▲ | 0.18% |
| 2024-11-20 | 6526 | ソシオネクス | 2,916,942 | 1.62% | 2,403 | 2,458 | 2,403 | 2,427 | 4,678,400 | ▲ | 0.04% |
| 2024-11-25 | 6526 | ソシオネクス | 3,081,280 | 1.71% | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 | ▲ | 0.08% |
| 2024-12-02 | 6526 | ソシオネクス | 3,279,945 | 1.82% | 2,438 | 2,488 | 2,407 | 2,479 | 5,615,200 | ▲ | 0.11% |
| 2024-12-09 | 6526 | ソシオネクス | 3,473,453 | 1.93% | 2,490 | 2,502 | 2,439 | 2,490 | 4,523,100 | ▲ | 0.1% |
| 2024-12-10 | 6526 | ソシオネクス | 3,237,953 | 1.80% | 2,498 | 2,538 | 2,476 | 2,520 | 5,317,000 | ▼ | -0.12% |
| 2024-12-12 | 6526 | ソシオネクス | 3,731,140 | 2.07% | 2,639 | 2,665 | 2,562 | 2,562 | 6,643,500 | ▲ | 0.26% |
| 2024-12-16 | 6526 | ソシオネクス | 2,884,560 | 1.60% | 2,635 | 2,870 | 2,604 | 2,817 | 21,673,100 | ▼ | -0.46% |
| 2024-12-18 | 6526 | ソシオネクス | 3,220,105 | 1.79% | 2,849 | 2,925 | 2,809 | 2,861 | 10,563,500 | ▲ | 0.18% |
| 2024-12-19 | 6526 | ソシオネクス | 2,902,261 | 1.61% | 2,711 | 2,795 | 2,710 | 2,763 | 8,333,900 | ▼ | -0.17% |
| 2024-12-20 | 6526 | ソシオネクス | 2,501,305 | 1.39% | 2,789 | 2,798 | 2,644 | 2,644 | 8,501,200 | ▼ | -0.22% |
| 2024-12-23 | 6526 | ソシオネクス | 2,595,605 | 1.44% | 2,694 | 2,724 | 2,669 | 2,697 | 5,588,800 | ▲ | 0.05% |
| 2024-12-27 | 6526 | ソシオネクス | 2,744,066 | 1.52% | 2,587 | 2,729 | 2,581 | 2,654 | 10,928,300 | ▲ | 0.08% |
| 2025-01-07 | 6526 | ソシオネクス | 2,336,996 | 1.30% | 2,670 | 2,789 | 2,635 | 2,717 | 9,858,200 | ▼ | -0.21% |
| 2025-01-08 | 6526 | ソシオネクス | 2,639,896 | 1.47% | 2,675 | 2,799 | 2,653 | 2,797 | 7,671,800 | ▲ | 0.16% |
| 2025-01-15 | 6526 | ソシオネクス | 2,436,196 | 1.35% | 2,621 | 2,627 | 2,515 | 2,520 | 4,604,400 | ▼ | -0.11% |
| 2025-01-17 | 6526 | ソシオネクス | 2,653,766 | 1.47% | 2,524 | 2,553 | 2,468 | 2,502 | 5,001,100 | ▲ | 0.11% |
| 2025-01-21 | 6526 | ソシオネクス | 2,742,613 | 1.52% | 2,600 | 2,664 | 2,552 | 2,652 | 5,297,200 | ▲ | 0.05% |
| 2025-01-22 | 6526 | ソシオネクス | 2,426,213 | 1.35% | 2,688 | 2,710 | 2,638 | 2,710 | 6,247,200 | ▼ | -0.16% |
| 2025-01-28 | 6526 | ソシオネクス | 2,698,073 | 1.50% | 2,435 | 2,492 | 2,403 | 2,412 | 7,698,300 | ▲ | 0.14% |
| 2025-01-29 | 6526 | ソシオネクス | 2,499,638 | 1.39% | 2,457 | 2,457 | 2,376 | 2,427 | 4,805,500 | ▼ | -0.11% |
| 2025-01-30 | 6526 | ソシオネクス | 2,524,414 | 1.40% | 2,423 | 2,466 | 2,405 | 2,447 | 4,309,700 | ▲ | 0.01% |
| 2025-02-04 | 6526 | ソシオネクス | 2,053,876 | 1.14% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▼ | -0.26% |
| 2025-02-04 | 6526 | ソシオネクス | 2,053,876 | 1.14% | 2,057 | 2,257 | 2,057 | 2,154 | 16,242,100 | ▼ | -0.26% |
| 2025-02-05 | 6526 | ソシオネクス | 1,411,776 | 0.78% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.35% |
| 2025-02-05 | 6526 | ソシオネクス | 1,411,776 | 0.78% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.35% |
| 2025-02-06 | 6526 | ソシオネクス | 1,166,742 | 0.65% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.13% |
| 2025-02-06 | 6526 | ソシオネクス | 1,166,742 | 0.65% | 2,100 | 2,138 | 2,074 | 2,106 | 6,825,600 | ▼ | -0.13% |
| 2025-02-07 | 6526 | ソシオネクス | 1,009,742 | 0.56% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.08% |
| 2025-02-07 | 6526 | ソシオネクス | 1,009,742 | 0.56% | 2,081 | 2,140 | 2,080 | 2,123 | 4,867,300 | ▼ | -0.08% |
| 2025-02-10 | 6526 | ソシオネクス | 475,742 | 0.26% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▼ | -0.3% |
| 2025-02-10 | 6526 | ソシオネクス | 475,742 | 0.26% | 2,102 | 2,137 | 2,075 | 2,126 | 4,272,800 | ▼ | -0.3% |
| 2025-02-27 | 6526 | ソシオネクス | 976,365 | 0.54% | 2,080 | 2,323 | 2,078 | 2,300 | 22,536,900 | ▲ | 0.09% |
| 2025-02-28 | 6526 | ソシオネクス | 1,436,905 | 0.80% | 2,200 | 2,242 | 2,116 | 2,154 | 15,424,400 | ▲ | 0.26% |
| 2025-03-03 | 6526 | ソシオネクス | 1,427,505 | 0.79% | 2,208 | 2,212 | 2,082 | 2,083 | 8,350,800 | ▼ | -0.01% |
| 2025-03-04 | 6526 | ソシオネクス | 1,508,573 | 0.84% | 2,033 | 2,047 | 1,923 | 1,992 | 11,462,700 | ▲ | 0.04% |
| 2025-03-07 | 6526 | ソシオネクス | 1,423,883 | 0.79% | 2,063 | 2,107 | 2,026 | 2,036 | 6,030,500 | ▼ | -0.04% |
| 2025-03-10 | 6526 | ソシオネクス | 1,613,764 | 0.89% | 2,047 | 2,115 | 2,035 | 2,082 | 6,143,200 | ▲ | 0.09% |
| 2025-03-11 | 6526 | ソシオネクス | 1,641,564 | 0.91% | 2,025 | 2,071 | 1,979 | 2,067 | 7,397,700 | ▲ | 0.02% |
| 2025-03-12 | 6526 | ソシオネクス | 1,802,753 | 1.00% | 2,065 | 2,080 | 2,008 | 2,014 | 5,781,700 | ▲ | 0.08% |
| 2025-03-14 | 6526 | ソシオネクス | 2,549,336 | 1.42% | 2,015 | 2,047 | 1,998 | 2,035 | 4,805,100 | ▲ | 0.41% |
| 2025-03-17 | 6526 | ソシオネクス | 4,411,679 | 2.45% | 2,085 | 2,105 | 2,061 | 2,069 | 4,009,400 | ▲ | 1.03% |
| 2025-03-19 | 6526 | ソシオネクス | 4,705,733 | 2.62% | 2,164 | 2,179 | 2,109 | 2,111 | 4,279,000 | ▲ | 0.16% |
| 2025-03-21 | 6526 | ソシオネクス | 5,142,657 | 2.86% | 2,092 | 2,092 | 2,053 | 2,068 | 3,768,600 | ▲ | 0.23% |
| 2025-03-25 | 6526 | ソシオネクス | 5,239,776 | 2.91% | 2,091 | 2,092 | 2,033 | 2,039 | 2,953,900 | ▲ | 0.05% |
| 2025-03-26 | 6526 | ソシオネクス | 5,128,848 | 2.85% | 2,062 | 2,090 | 2,028 | 2,040 | 4,015,800 | ▼ | -0.06% |
| 2025-03-27 | 6526 | ソシオネクス | 4,598,148 | 2.56% | 2,015 | 2,050 | 2,006 | 2,020 | 4,357,600 | ▼ | -0.29% |
| 2025-03-28 | 6526 | ソシオネクス | 4,418,501 | 2.46% | 1,997 | 2,018 | 1,938 | 1,958 | 5,246,600 | ▼ | -0.1% |
| 2025-04-01 | 6526 | ソシオネクス | 4,137,701 | 2.30% | 1,776 | 1,787 | 1,756 | 1,768 | 4,004,000 | ▼ | -0.16% |
| 2025-04-02 | 6526 | ソシオネクス | 3,890,001 | 2.16% | 1,783 | 1,788 | 1,748 | 1,769 | 3,375,100 | ▼ | -0.13% |
| 2025-04-04 | 6526 | ソシオネクス | 3,460,901 | 1.92% | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 | ▼ | -0.24% |
| 2025-04-07 | 6526 | ソシオネクス | 1,516,801 | 0.84% | 1,236 | 1,386 | 1,234 | 1,316 | 6,365,800 | ▼ | -1.08% |
| 2025-04-08 | 6526 | ソシオネクス | 1,410,972 | 0.78% | 1,431 | 1,514 | 1,430 | 1,470 | 5,865,100 | ▼ | -0.05% |
| 2025-04-09 | 6526 | ソシオネクス | 1,526,672 | 0.85% | 1,399 | 1,414 | 1,359 | 1,393 | 5,859,500 | ▲ | 0.06% |
| 2025-04-17 | 6526 | ソシオネクス | 1,374,675 | 0.76% | 1,430 | 1,452 | 1,415 | 1,450 | 4,303,600 | ▼ | -0.08% |
| 2025-04-21 | 6526 | ソシオネクス | 1,494,675 | 0.83% | 1,428 | 1,435 | 1,407 | 1,427 | 2,620,900 | ▲ | 0.06% |
| 2025-04-24 | 6526 | ソシオネクス | 1,623,075 | 0.90% | 1,470 | 1,476 | 1,439 | 1,439 | 5,153,400 | ▲ | 0.07% |
| 2025-04-25 | 6526 | ソシオネクス | 1,539,775 | 0.85% | 1,486 | 1,527 | 1,472 | 1,511 | 5,834,000 | ▼ | -0.05% |
| 2025-04-28 | 6526 | ソシオネクス | 1,685,475 | 0.93% | 1,526 | 1,535 | 1,473 | 1,486 | 5,194,100 | ▲ | 0.08% |
| 2025-04-30 | 6526 | ソシオネクス | 1,830,733 | 1.01% | 1,533 | 1,600 | 1,491 | 1,533 | 15,075,900 | ▲ | 0.07% |
| 2025-05-01 | 6526 | ソシオネクス | 2,212,133 | 1.23% | 1,547 | 1,640 | 1,541 | 1,615 | 11,643,900 | ▲ | 0.21% |
| 2025-05-02 | 6526 | ソシオネクス | 2,428,133 | 1.35% | 1,647 | 1,692 | 1,605 | 1,607 | 11,581,500 | ▲ | 0.12% |
| 2025-05-14 | 6526 | ソシオネクス | 2,527,596 | 1.40% | 1,900 | 1,962 | 1,896 | 1,912 | 7,762,000 | ▲ | 0.04% |
| 2025-05-15 | 6526 | ソシオネクス | 2,480,684 | 1.38% | 1,872 | 1,937 | 1,871 | 1,873 | 4,888,400 | ▼ | -0.02% |
| 2025-05-21 | 6526 | ソシオネクス | 2,177,825 | 1.21% | 1,890 | 1,960 | 1,890 | 1,918 | 12,262,500 | ▼ | -0.16% |
| 2025-05-22 | 6526 | ソシオネクス | 2,384,925 | 1.32% | 1,870 | 2,067 | 1,864 | 2,030 | 19,143,700 | ▲ | 0.11% |
| 2025-05-23 | 6526 | ソシオネクス | 2,736,925 | 1.52% | 2,000 | 2,044 | 1,959 | 1,988 | 11,555,000 | ▲ | 0.19% |
| 2025-05-26 | 6526 | ソシオネクス | 2,685,325 | 1.49% | 2,028 | 2,081 | 1,995 | 2,062 | 9,566,600 | ▼ | -0.03% |
| 2025-05-27 | 6526 | ソシオネクス | 2,744,425 | 1.52% | 2,053 | 2,070 | 2,017 | 2,064 | 6,417,600 | ▲ | 0.03% |
| 2025-05-28 | 6526 | ソシオネクス | 3,106,511 | 1.72% | 2,098 | 2,191 | 2,062 | 2,161 | 12,931,700 | ▲ | 0.19% |
| 2025-06-02 | 6526 | ソシオネクス | 2,967,211 | 1.64% | 2,100 | 2,105 | 2,050 | 2,075 | 4,890,300 | ▼ | -0.08% |
| 2025-06-03 | 6526 | ソシオネクス | 2,628,511 | 1.46% | 2,102 | 2,336 | 2,100 | 2,231 | 23,616,900 | ▼ | -0.17% |
| 2025-06-04 | 6526 | ソシオネクス | 3,084,811 | 1.71% | 2,230 | 2,237 | 2,177 | 2,230 | 12,036,500 | ▲ | 0.25% |
| 2024-07-04 | 6532 | ベイカレント | 938,584 | 0.60% | 3,635 | 3,795 | 3,633 | 3,730 | 2,779,400 | ▲ | 0.17% |
| 2024-07-12 | 6532 | ベイカレント | 855,431 | 0.55% | 4,010 | 4,323 | 4,004 | 4,323 | 5,828,500 | ▼ | -0.04% |
| 2024-07-17 | 6532 | ベイカレント | 935,490 | 0.60% | 4,409 | 4,530 | 4,336 | 4,515 | 2,177,200 | ▲ | 0.04% |
| 2024-07-22 | 6532 | ベイカレント | 860,603 | 0.55% | 4,601 | 4,644 | 4,516 | 4,576 | 1,368,900 | ▼ | -0.04% |
| 2024-07-24 | 6532 | ベイカレント | 745,603 | 0.47% | 4,566 | 4,646 | 4,538 | 4,563 | 1,078,200 | ▼ | -0.08% |
| 2025-03-31 | 6532 | ベイカレント | 1,456,278 | 0.93% | 6,602 | 6,647 | 6,418 | 6,470 | 10,003,800 | ▲ | 0.93% |
| 2025-04-02 | 6532 | ベイカレント | 1,657,018 | 1.06% | 6,434 | 6,472 | 6,250 | 6,470 | 932,400 | ▲ | 0.13% |
| 2025-04-04 | 6532 | ベイカレント | 1,549,118 | 0.99% | 6,259 | 6,291 | 6,035 | 6,186 | 1,186,700 | ▼ | -0.07% |
| 2025-04-07 | 6532 | ベイカレント | 734,318 | 0.47% | 5,586 | 6,033 | 5,586 | 5,761 | 2,061,300 | ▼ | -0.52% |
| 2024-07-24 | 6537 | ＷＡＳＨハウ | 37,500 | 0.54% | 437 | 493 | 435 | 493 | 3,051,000 | ▲ | 0.3% |
| 2024-08-02 | 6537 | ＷＡＳＨハウ | 15,600 | 0.22% | 449 | 450 | 410 | 413 | 1,162,200 | ▼ | -0.32% |
| 2024-08-20 | 6537 | ＷＡＳＨハウ | 154,900 | 2.23% | 424 | 479 | 406 | 430 | 2,619,900 | ▲ | 2.23% |
| 2024-08-21 | 6537 | ＷＡＳＨハウ | 203,500 | 2.93% | 438 | 450 | 405 | 406 | 769,400 | ▲ | 0.7% |
| 2024-08-23 | 6537 | ＷＡＳＨハウ | 194,800 | 2.81% | 397 | 413 | 390 | 391 | 288,900 | ▼ | -0.12% |
| 2024-08-26 | 6537 | ＷＡＳＨハウ | 178,200 | 2.57% | 393 | 418 | 383 | 410 | 196,400 | ▼ | -0.24% |
| 2024-09-03 | 6537 | ＷＡＳＨハウ | 133,700 | 1.93% | 389 | 398 | 385 | 391 | 105,700 | ▼ | -0.26% |
| 2024-09-04 | 6537 | ＷＡＳＨハウ | 165,500 | 2.38% | 375 | 379 | 362 | 364 | 193,000 | ▲ | 0.44% |
| 2024-09-06 | 6537 | ＷＡＳＨハウ | 170,700 | 2.46% | 368 | 368 | 346 | 354 | 126,800 | ▲ | 0.08% |
| 2024-09-09 | 6537 | ＷＡＳＨハウ | 176,100 | 2.54% | 342 | 368 | 342 | 355 | 119,300 | ▲ | 0.08% |
| 2024-09-11 | 6537 | ＷＡＳＨハウ | 172,600 | 2.49% | 355 | 364 | 350 | 353 | 49,900 | ▼ | -0.04% |
| 2024-09-12 | 6537 | ＷＡＳＨハウ | 241,800 | 3.49% | 369 | 375 | 354 | 361 | 421,100 | ▲ | 1% |
| 2024-09-17 | 6537 | ＷＡＳＨハウ | 227,200 | 3.28% | 359 | 363 | 345 | 355 | 87,100 | ▼ | -0.21% |
| 2024-09-18 | 6537 | ＷＡＳＨハウ | 209,600 | 3.02% | 357 | 364 | 352 | 353 | 89,600 | ▼ | -0.25% |
| 2024-09-19 | 6537 | ＷＡＳＨハウ | 188,500 | 2.72% | 356 | 372 | 356 | 370 | 119,500 | ▼ | -0.29% |
| 2024-09-20 | 6537 | ＷＡＳＨハウ | 160,200 | 2.31% | 373 | 385 | 366 | 384 | 136,500 | ▼ | -0.41% |
| 2024-09-24 | 6537 | ＷＡＳＨハウ | 170,000 | 2.45% | 400 | 402 | 377 | 379 | 124,100 | ▲ | 0.14% |
| 2024-09-25 | 6537 | ＷＡＳＨハウ | 160,000 | 2.31% | 379 | 391 | 379 | 388 | 76,300 | ▼ | -0.14% |
| 2024-09-26 | 6537 | ＷＡＳＨハウ | 149,700 | 2.16% | 387 | 388 | 381 | 386 | 53,600 | ▼ | -0.14% |
| 2024-09-27 | 6537 | ＷＡＳＨハウ | 141,000 | 2.03% | 388 | 394 | 383 | 386 | 64,900 | ▼ | -0.13% |
| 2024-09-30 | 6537 | ＷＡＳＨハウ | 133,700 | 1.93% | 370 | 396 | 370 | 378 | 75,600 | ▼ | -0.09% |
| 2024-10-01 | 6537 | ＷＡＳＨハウ | 116,900 | 1.68% | 378 | 392 | 377 | 383 | 64,400 | ▼ | -0.25% |
| 2024-10-02 | 6537 | ＷＡＳＨハウ | 101,400 | 1.46% | 380 | 386 | 378 | 380 | 50,300 | ▼ | -0.21% |
| 2024-10-04 | 6537 | ＷＡＳＨハウ | 93,700 | 1.35% | 381 | 384 | 379 | 380 | 24,600 | ▼ | -0.1% |
| 2024-10-07 | 6537 | ＷＡＳＨハウ | 88,400 | 1.27% | 383 | 390 | 380 | 383 | 30,800 | ▼ | -0.08% |
| 2024-10-09 | 6537 | ＷＡＳＨハウ | 79,000 | 1.14% | 374 | 385 | 372 | 382 | 45,700 | ▼ | -0.13% |
| 2024-10-10 | 6537 | ＷＡＳＨハウ | 74,800 | 1.08% | 384 | 384 | 375 | 377 | 36,300 | ▼ | -0.05% |
| 2024-10-16 | 6537 | ＷＡＳＨハウ | 61,000 | 0.88% | 370 | 371 | 364 | 365 | 49,500 | ▼ | -0.2% |
| 2024-10-21 | 6537 | ＷＡＳＨハウ | 54,000 | 0.77% | 368 | 374 | 367 | 370 | 27,300 | ▼ | -0.1% |
| 2024-10-23 | 6537 | ＷＡＳＨハウ | 46,000 | 0.66% | 368 | 370 | 363 | 368 | 15,900 | ▼ | -0.1% |
| 2024-10-24 | 6537 | ＷＡＳＨハウ | 40,700 | 0.58% | 370 | 372 | 363 | 372 | 30,600 | ▼ | -0.08% |
| 2024-10-29 | 6537 | ＷＡＳＨハウ | 29,600 | 0.42% | 368 | 377 | 368 | 375 | 32,700 | ▼ | -0.15% |
| 2024-12-06 | 6537 | ＷＡＳＨハウ | 45,700 | 0.65% | 375 | 413 | 365 | 392 | 11,363,800 | ▲ | 0.65% |
| 2024-12-09 | 6537 | ＷＡＳＨハウ | 61,300 | 0.88% | 392 | 396 | 373 | 390 | 1,417,200 | ▲ | 0.23% |
| 2024-12-16 | 6537 | ＷＡＳＨハウ | 54,400 | 0.78% | 365 | 368 | 350 | 353 | 170,600 | ▼ | -0.09% |
| 2024-12-20 | 6537 | ＷＡＳＨハウ | 47,800 | 0.69% | 332 | 337 | 332 | 334 | 28,300 | ▼ | -0.09% |
| 2024-12-30 | 6537 | ＷＡＳＨハウ | 39,600 | 0.57% | 346 | 351 | 345 | 348 | 48,800 | ▼ | -0.12% |
| 2025-01-08 | 6537 | ＷＡＳＨハウ | 41,700 | 0.60% | 365 | 366 | 361 | 366 | 31,300 | ▲ | 0.03% |
| 2025-01-09 | 6537 | ＷＡＳＨハウ | 40,900 | 0.59% | 362 | 364 | 357 | 364 | 37,900 | ▼ | -0.01% |
| 2025-01-20 | 6537 | ＷＡＳＨハウ | 47,900 | 0.69% | 359 | 384 | 355 | 377 | 155,500 | ▲ | 0.09% |
| 2025-01-22 | 6537 | ＷＡＳＨハウ | 38,500 | 0.55% | 372 | 374 | 364 | 364 | 57,500 | ▼ | -0.13% |
| 2025-01-23 | 6537 | ＷＡＳＨハウ | 31,800 | 0.45% | 364 | 367 | 360 | 362 | 21,200 | ▼ | -0.1% |
| 2025-02-10 | 6537 | ＷＡＳＨハウ | 36,700 | 0.52% | 397 | 397 | 384 | 390 | 75,700 | ▲ | 0.13% |
| 2025-02-10 | 6537 | ＷＡＳＨハウ | 36,700 | 0.52% | 397 | 397 | 384 | 390 | 75,700 | ▲ | 0.13% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 27,200 | 0.39% | 434 | 440 | 404 | 414 | 676,100 | ▼ | -0.13% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 27,200 | 0.39% | 434 | 440 | 404 | 414 | 676,100 | ▼ | -0.13% |
| 2025-03-26 | 6539 | ＭＳジャパン | 127,211 | 0.50% | 1,005 | 1,011 | 1,002 | 1,008 | 192,500 | ▲ | 0.08% |
| 2025-04-01 | 6539 | ＭＳジャパン | 153,411 | 0.61% | 964 | 965 | 952 | 954 | 60,000 | ▲ | 0.1% |
| 2025-04-07 | 6539 | ＭＳジャパン | 139,011 | 0.55% | 863 | 892 | 845 | 867 | 211,400 | ▼ | -0.05% |
| 2025-04-11 | 6539 | ＭＳジャパン | 120,311 | 0.48% | 940 | 943 | 924 | 939 | 73,500 | ▼ | -0.07% |
| 2025-04-14 | 6539 | ＭＳジャパン | 132,911 | 0.53% | 943 | 944 | 929 | 930 | 45,400 | ▲ | 0.05% |
| 2025-04-17 | 6539 | ＭＳジャパン | 117,411 | 0.46% | 905 | 905 | 895 | 903 | 76,900 | ▼ | -0.07% |
| 2025-03-14 | 6544 | Ｊエレベータ | 534,585 | 0.60% | 2,586 | 2,759 | 2,586 | 2,739 | 566,400 | ▲ | 0.39% |
| 2025-03-17 | 6544 | Ｊエレベータ | 664,420 | 0.74% | 2,742 | 2,772 | 2,723 | 2,730 | 347,000 | ▲ | 0.14% |
| 2025-03-21 | 6544 | Ｊエレベータ | 903,622 | 1.01% | 2,751 | 2,762 | 2,706 | 2,706 | 386,500 | ▲ | 0.27% |
| 2025-04-02 | 6544 | Ｊエレベータ | 1,008,126 | 1.13% | 2,848 | 2,858 | 2,801 | 2,818 | 343,100 | ▲ | 0.11% |
| 2025-04-07 | 6544 | Ｊエレベータ | 685,426 | 0.76% | 2,836 | 2,890 | 2,801 | 2,812 | 712,700 | ▼ | -0.36% |
| 2025-04-11 | 6544 | Ｊエレベータ | 435,126 | 0.48% | 2,926 | 2,981 | 2,899 | 2,981 | 428,800 | ▼ | -0.28% |
| 2024-09-11 | 6550 | ユニポス | 74,900 | 0.57% | 144 | 161 | 132 | 135 | 5,023,000 | ▲ | 0.31% |
| 2024-09-12 | 6550 | ユニポス | 80,700 | 0.61% | 147 | 170 | 145 | 152 | 13,310,900 | ▲ | 0.04% |
| 2024-09-20 | 6550 | ユニポス | 72,100 | 0.55% | 143 | 143 | 137 | 139 | 307,400 | ▼ | -0.05% |
| 2024-09-27 | 6550 | ユニポス | 85,600 | 0.65% | 135 | 136 | 130 | 130 | 178,900 | ▲ | 0.09% |
| 2024-10-08 | 6550 | ユニポス | 77,000 | 0.59% | 128 | 128 | 125 | 125 | 87,100 | ▼ | -0.06% |
| 2024-10-21 | 6550 | ユニポス | 60,700 | 0.46% | 123 | 128 | 122 | 126 | 131,100 | ▼ | -0.12% |
| 2025-04-16 | 6550 | ユニポス | 161,900 | 1.24% | 143 | 175 | 142 | 149 | 12,363,100 | ▲ | 1.24% |
| 2025-04-17 | 6550 | ユニポス | 124,300 | 0.95% | 147 | 151 | 133 | 135 | 1,797,500 | ▼ | -0.29% |
| 2025-04-18 | 6550 | ユニポス | 95,800 | 0.73% | 135 | 138 | 133 | 135 | 219,600 | ▼ | -0.21% |
| 2025-04-21 | 6550 | ユニポス | 32,400 | 0.24% | 136 | 148 | 134 | 139 | 936,300 | ▼ | -0.49% |
| 2025-05-13 | 6550 | ユニポス | 378,000 | 2.90% | 222 | 283 | 199 | 232 | 51,343,900 | ▲ | 2.7% |
| 2025-05-14 | 6550 | ユニポス | 290,300 | 2.23% | 224 | 232 | 202 | 215 | 9,125,900 | ▼ | -0.67% |
| 2025-05-15 | 6550 | ユニポス | 119,600 | 0.91% | 213 | 217 | 192 | 204 | 2,887,300 | ▼ | -1.31% |
| 2025-05-16 | 6550 | ユニポス | 23,900 | 0.18% | 201 | 217 | 201 | 211 | 1,748,500 | ▼ | -0.73% |
| 2024-11-06 | 6552 | ゲームウィズ | 218,675 | 1.19% | 257 | 274 | 239 | 249 | 2,591,100 | ▲ | 0.92% |
| 2024-11-07 | 6552 | ゲームウィズ | 261,475 | 1.42% | 244 | 245 | 225 | 225 | 1,204,200 | ▲ | 0.23% |
| 2024-11-08 | 6552 | ゲームウィズ | 341,675 | 1.86% | 232 | 236 | 219 | 219 | 747,700 | ▲ | 0.44% |
| 2024-11-12 | 6552 | ゲームウィズ | 309,975 | 1.68% | 229 | 230 | 222 | 222 | 408,500 | ▼ | -0.18% |
| 2024-11-15 | 6552 | ゲームウィズ | 312,575 | 1.70% | 225 | 239 | 211 | 215 | 1,514,300 | ▲ | 0.02% |
| 2024-11-18 | 6552 | ゲームウィズ | 299,275 | 1.63% | 211 | 220 | 211 | 214 | 205,200 | ▼ | -0.07% |
| 2024-11-19 | 6552 | ゲームウィズ | 287,475 | 1.56% | 212 | 229 | 212 | 224 | 486,800 | ▼ | -0.06% |
| 2024-11-26 | 6552 | ゲームウィズ | 261,275 | 1.42% | 230 | 235 | 228 | 231 | 146,500 | ▼ | -0.14% |
| 2024-11-27 | 6552 | ゲームウィズ | 255,475 | 1.39% | 231 | 231 | 224 | 225 | 108,700 | ▼ | -0.03% |
| 2024-12-03 | 6552 | ゲームウィズ | 238,075 | 1.29% | 222 | 222 | 217 | 218 | 151,800 | ▼ | -0.09% |
| 2024-12-09 | 6552 | ゲームウィズ | 219,575 | 1.19% | 218 | 225 | 217 | 224 | 95,500 | ▼ | -0.1% |
| 2024-12-18 | 6552 | ゲームウィズ | 201,275 | 1.09% | 214 | 223 | 214 | 220 | 82,400 | ▼ | -0.09% |
| 2024-12-19 | 6552 | ゲームウィズ | 205,175 | 1.11% | 216 | 218 | 213 | 215 | 169,300 | ▲ | 0.02% |
| 2024-12-25 | 6552 | ゲームウィズ | 201,675 | 1.09% | 211 | 216 | 209 | 215 | 192,200 | ▼ | -0.02% |
| 2025-01-07 | 6552 | ゲームウィズ | 176,075 | 0.95% | 211 | 212 | 209 | 212 | 62,300 | ▼ | -0.14% |
| 2025-01-10 | 6552 | ゲームウィズ | 187,575 | 1.02% | 209 | 213 | 206 | 210 | 108,500 | ▲ | 0.07% |
| 2025-01-27 | 6552 | ゲームウィズ | 181,275 | 0.98% | 208 | 211 | 205 | 205 | 41,900 | ▼ | -0.04% |
| 2025-01-30 | 6552 | ゲームウィズ | 146,975 | 0.80% | 213 | 214 | 205 | 205 | 179,400 | ▼ | -0.17% |
| 2025-01-31 | 6552 | ゲームウィズ | 142,175 | 0.77% | 207 | 215 | 205 | 212 | 51,300 | ▼ | -0.03% |
| 2025-01-31 | 6552 | ゲームウィズ | 142,175 | 0.77% | 207 | 215 | 205 | 212 | 51,300 | ▼ | -0.03% |
| 2025-02-07 | 6552 | ゲームウィズ | 112,575 | 0.61% | 218 | 233 | 215 | 228 | 140,600 | ▼ | -0.16% |
| 2025-02-07 | 6552 | ゲームウィズ | 112,575 | 0.61% | 218 | 233 | 215 | 228 | 140,600 | ▼ | -0.16% |
| 2025-02-10 | 6552 | ゲームウィズ | 97,575 | 0.53% | 228 | 242 | 223 | 224 | 144,500 | ▼ | -0.07% |
| 2025-02-10 | 6552 | ゲームウィズ | 97,575 | 0.53% | 228 | 242 | 223 | 224 | 144,500 | ▼ | -0.07% |
| 2025-02-12 | 6552 | ゲームウィズ | 76,475 | 0.41% | 229 | 248 | 229 | 241 | 177,300 | ▼ | -0.12% |
| 2025-02-12 | 6552 | ゲームウィズ | 76,475 | 0.41% | 229 | 248 | 229 | 241 | 177,300 | ▼ | -0.12% |
| 2025-02-25 | 6552 | ゲームウィズ | 100,175 | 0.54% | 240 | 248 | 236 | 247 | 98,400 | ▲ | 0.1% |
| 2025-02-28 | 6552 | ゲームウィズ | 116,475 | 0.63% | 243 | 243 | 228 | 229 | 124,200 | ▲ | 0.08% |
| 2025-03-04 | 6552 | ゲームウィズ | 133,875 | 0.72% | 233 | 238 | 226 | 233 | 77,600 | ▲ | 0.08% |
| 2025-03-11 | 6552 | ゲームウィズ | 151,775 | 0.82% | 234 | 235 | 225 | 232 | 63,000 | ▲ | 0.09% |
| 2025-03-17 | 6552 | ゲームウィズ | 135,275 | 0.73% | 234 | 238 | 234 | 236 | 36,600 | ▼ | -0.08% |
| 2025-03-19 | 6552 | ゲームウィズ | 151,875 | 0.82% | 231 | 237 | 231 | 237 | 31,500 | ▲ | 0.08% |
| 2025-03-24 | 6552 | ゲームウィズ | 145,675 | 0.79% | 237 | 239 | 235 | 235 | 26,900 | ▼ | -0.02% |
| 2025-03-26 | 6552 | ゲームウィズ | 149,075 | 0.81% | 233 | 235 | 230 | 230 | 32,800 | ▲ | 0.02% |
| 2025-03-27 | 6552 | ゲームウィズ | 130,075 | 0.70% | 226 | 230 | 220 | 221 | 58,600 | ▼ | -0.11% |
| 2025-03-28 | 6552 | ゲームウィズ | 120,475 | 0.65% | 219 | 232 | 219 | 226 | 89,600 | ▼ | -0.04% |
| 2025-04-07 | 6552 | ゲームウィズ | 87,275 | 0.47% | 171 | 176 | 163 | 163 | 330,800 | ▼ | -0.18% |
| 2024-03-05 | 6561 | ハナツアーＪ | 113,800 | 0.89% | 1,601 | 1,632 | 1,601 | 1,616 | 27,400 | ▼ | -0.05% |
| 2024-03-15 | 6561 | ハナツアーＪ | 100,300 | 0.79% | 1,508 | 1,566 | 1,498 | 1,563 | 46,000 | ▼ | -0.09% |
| 2024-03-19 | 6561 | ハナツアーＪ | 87,600 | 0.69% | 1,632 | 1,676 | 1,629 | 1,655 | 52,500 | ▼ | -0.1% |
| 2024-04-08 | 6561 | ハナツアーＪ | 74,900 | 0.59% | 1,656 | 1,690 | 1,655 | 1,668 | 26,700 | ▼ | -0.09% |
| 2024-05-21 | 6561 | ハナツアーＪ | 62,900 | 0.49% | 1,667 | 1,668 | 1,644 | 1,652 | 14,200 | ▼ | -0.09% |
| 2024-03-27 | 6564 | ミダックＨＤ | 252,742 | 0.91% | 1,679 | 1,679 | 1,611 | 1,623 | 146,900 | ▲ | 0.09% |
| 2024-04-01 | 6564 | ミダックＨＤ | 248,442 | 0.89% | 1,590 | 1,590 | 1,517 | 1,535 | 114,100 | ▼ | -0.02% |
| 2024-04-03 | 6564 | ミダックＨＤ | 253,242 | 0.91% | 1,492 | 1,524 | 1,480 | 1,501 | 87,600 | ▲ | 0.02% |
| 2024-04-10 | 6564 | ミダックＨＤ | 241,342 | 0.86% | 1,584 | 1,607 | 1,568 | 1,568 | 64,300 | ▼ | -0.05% |
| 2024-04-16 | 6564 | ミダックＨＤ | 252,742 | 0.91% | 1,482 | 1,487 | 1,463 | 1,463 | 96,000 | ▲ | 0.05% |
| 2024-04-24 | 6564 | ミダックＨＤ | 246,842 | 0.88% | 1,440 | 1,448 | 1,421 | 1,439 | 73,200 | ▼ | -0.03% |
| 2024-05-17 | 6564 | ミダックＨＤ | 218,142 | 0.78% | 1,528 | 1,580 | 1,504 | 1,573 | 124,600 | ▼ | -0.09% |
| 2024-05-31 | 6564 | ミダックＨＤ | 190,442 | 0.68% | 1,495 | 1,510 | 1,469 | 1,508 | 66,800 | ▼ | -0.09% |
| 2024-06-24 | 6564 | ミダックＨＤ | 194,542 | 0.70% | 1,530 | 1,532 | 1,479 | 1,485 | 96,800 | ▲ | 0.01% |
| 2024-06-27 | 6564 | ミダックＨＤ | 184,342 | 0.66% | 1,516 | 1,555 | 1,516 | 1,521 | 63,400 | ▼ | -0.03% |
| 2024-07-23 | 6564 | ミダックＨＤ | 164,442 | 0.59% | 1,588 | 1,629 | 1,583 | 1,605 | 52,800 | ▼ | -0.07% |
| 2024-07-25 | 6564 | ミダックＨＤ | 167,142 | 0.60% | 1,560 | 1,580 | 1,524 | 1,556 | 72,800 | ▲ | 0.01% |
| 2024-07-26 | 6564 | ミダックＨＤ | 163,842 | 0.58% | 1,552 | 1,593 | 1,552 | 1,560 | 59,400 | ▼ | -0.02% |
| 2024-08-05 | 6564 | ミダックＨＤ | 137,242 | 0.49% | 1,310 | 1,324 | 1,159 | 1,177 | 222,500 | ▼ | -0.08% |
| 2024-08-09 | 6564 | ミダックＨＤ | 143,142 | 0.51% | 1,416 | 1,416 | 1,366 | 1,400 | 117,800 | ▲ | 0.02% |
| 2024-08-13 | 6564 | ミダックＨＤ | 126,642 | 0.45% | 1,580 | 1,639 | 1,534 | 1,561 | 248,500 | ▼ | -0.06% |
| 2024-11-14 | 6564 | ミダックＨＤ | 167,742 | 0.60% | 1,819 | 1,829 | 1,753 | 1,780 | 200,700 | ▲ | 0.19% |
| 2024-11-20 | 6564 | ミダックＨＤ | 165,542 | 0.59% | 1,651 | 1,710 | 1,651 | 1,662 | 59,700 | ▼ | -0.01% |
| 2024-12-02 | 6564 | ミダックＨＤ | 138,342 | 0.49% | 1,679 | 1,685 | 1,661 | 1,673 | 39,400 | ▼ | -0.09% |
| 2025-01-14 | 6564 | ミダックＨＤ | 140,342 | 0.50% | 1,600 | 1,608 | 1,568 | 1,600 | 52,900 | ▲ | 0.09% |
| 2025-01-23 | 6564 | ミダックＨＤ | 137,442 | 0.49% | 1,619 | 1,619 | 1,578 | 1,587 | 34,500 | ▼ | -0.01% |
| 2025-01-28 | 6564 | ミダックＨＤ | 139,042 | 0.50% | 1,640 | 1,682 | 1,630 | 1,669 | 40,200 | ▲ | 0.01% |
| 2025-02-05 | 6564 | ミダックＨＤ | 134,342 | 0.48% | 1,646 | 1,653 | 1,593 | 1,605 | 62,800 | ▼ | -0.02% |
| 2025-02-05 | 6564 | ミダックＨＤ | 134,342 | 0.48% | 1,646 | 1,653 | 1,593 | 1,605 | 62,800 | ▼ | -0.02% |
| 2024-04-22 | 6571 | ＱＢＮＨＤ | 68,107 | 0.51% | 1,120 | 1,152 | 1,120 | 1,139 | 66,500 | ▲ | 0.08% |
| 2024-05-09 | 6571 | ＱＢＮＨＤ | 79,007 | 0.60% | 1,134 | 1,137 | 1,126 | 1,130 | 35,900 | ▲ | 0.08% |
| 2024-06-13 | 6571 | ＱＢＮＨＤ | 77,407 | 0.59% | 1,057 | 1,060 | 1,044 | 1,047 | 109,500 | ▼ | -0.01% |
| 2024-06-18 | 6571 | ＱＢＮＨＤ | 79,607 | 0.60% | 1,058 | 1,078 | 1,056 | 1,065 | 55,100 | ▲ | 0.01% |
| 2024-06-20 | 6571 | ＱＢＮＨＤ | 92,607 | 0.70% | 1,070 | 1,087 | 1,067 | 1,081 | 96,400 | ▲ | 0.09% |
| 2024-06-21 | 6571 | ＱＢＮＨＤ | 85,407 | 0.65% | 1,141 | 1,163 | 1,128 | 1,144 | 267,800 | ▼ | -0.04% |
| 2024-06-24 | 6571 | ＱＢＮＨＤ | 93,207 | 0.71% | 1,155 | 1,164 | 1,144 | 1,159 | 155,800 | ▲ | 0.05% |
| 2024-06-25 | 6571 | ＱＢＮＨＤ | 106,107 | 0.80% | 1,164 | 1,176 | 1,153 | 1,161 | 77,400 | ▲ | 0.09% |
| 2024-06-27 | 6571 | ＱＢＮＨＤ | 119,507 | 0.91% | 1,131 | 1,147 | 1,126 | 1,143 | 62,900 | ▲ | 0.1% |
| 2024-06-28 | 6571 | ＱＢＮＨＤ | 132,207 | 1.00% | 1,147 | 1,147 | 1,115 | 1,124 | 70,800 | ▲ | 0.08% |
| 2024-07-01 | 6571 | ＱＢＮＨＤ | 131,207 | 0.99% | 1,124 | 1,135 | 1,118 | 1,124 | 55,400 | ▼ | -0.01% |
| 2024-07-02 | 6571 | ＱＢＮＨＤ | 132,907 | 1.01% | 1,126 | 1,135 | 1,120 | 1,131 | 53,500 | ▲ | 0.02% |
| 2024-07-03 | 6571 | ＱＢＮＨＤ | 130,807 | 0.99% | 1,150 | 1,155 | 1,135 | 1,152 | 75,100 | ▼ | -0.02% |
| 2024-07-04 | 6571 | ＱＢＮＨＤ | 148,707 | 1.13% | 1,159 | 1,213 | 1,154 | 1,199 | 218,100 | ▲ | 0.13% |
| 2024-07-08 | 6571 | ＱＢＮＨＤ | 173,307 | 1.32% | 1,208 | 1,298 | 1,208 | 1,257 | 576,900 | ▲ | 0.19% |
| 2024-07-12 | 6571 | ＱＢＮＨＤ | 195,707 | 1.49% | 1,335 | 1,412 | 1,334 | 1,405 | 375,200 | ▲ | 0.16% |
| 2024-07-16 | 6571 | ＱＢＮＨＤ | 213,407 | 1.62% | 1,397 | 1,438 | 1,380 | 1,407 | 233,000 | ▲ | 0.13% |
| 2024-07-22 | 6571 | ＱＢＮＨＤ | 204,452 | 1.55% | 1,340 | 1,354 | 1,331 | 1,331 | 51,100 | ▼ | -0.07% |
| 2024-07-24 | 6571 | ＱＢＮＨＤ | 217,852 | 1.66% | 1,388 | 1,422 | 1,388 | 1,415 | 153,400 | ▲ | 0.1% |
| 2024-07-29 | 6571 | ＱＢＮＨＤ | 205,652 | 1.56% | 1,426 | 1,430 | 1,399 | 1,420 | 114,500 | ▼ | -0.09% |
| 2024-08-01 | 6571 | ＱＢＮＨＤ | 193,852 | 1.47% | 1,456 | 1,456 | 1,391 | 1,401 | 84,000 | ▼ | -0.09% |
| 2024-08-05 | 6571 | ＱＢＮＨＤ | 180,652 | 1.37% | 1,255 | 1,296 | 1,180 | 1,220 | 211,600 | ▼ | -0.09% |
| 2024-08-14 | 6571 | ＱＢＮＨＤ | 202,152 | 1.54% | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 | ▲ | 0.16% |
| 2024-08-15 | 6571 | ＱＢＮＨＤ | 243,852 | 1.85% | 1,116 | 1,117 | 1,076 | 1,079 | 655,000 | ▲ | 0.31% |
| 2024-08-16 | 6571 | ＱＢＮＨＤ | 226,752 | 1.72% | 1,093 | 1,105 | 1,065 | 1,101 | 395,600 | ▼ | -0.13% |
| 2024-08-19 | 6571 | ＱＢＮＨＤ | 238,352 | 1.81% | 1,101 | 1,111 | 1,073 | 1,093 | 245,800 | ▲ | 0.09% |
| 2024-08-21 | 6571 | ＱＢＮＨＤ | 234,952 | 1.79% | 1,110 | 1,124 | 1,105 | 1,115 | 101,800 | ▼ | -0.02% |
| 2024-08-26 | 6571 | ＱＢＮＨＤ | 239,452 | 1.82% | 1,119 | 1,119 | 1,093 | 1,108 | 157,900 | ▲ | 0.03% |
| 2024-09-04 | 6571 | ＱＢＮＨＤ | 208,352 | 1.58% | 1,075 | 1,090 | 1,070 | 1,073 | 94,700 | ▼ | -0.09% |
| 2024-09-09 | 6571 | ＱＢＮＨＤ | 196,652 | 1.49% | 1,080 | 1,089 | 1,071 | 1,088 | 84,100 | ▼ | -0.09% |
| 2024-09-11 | 6571 | ＱＢＮＨＤ | 205,652 | 1.56% | 1,083 | 1,083 | 1,029 | 1,033 | 220,200 | ▲ | 0.07% |
| 2024-09-12 | 6571 | ＱＢＮＨＤ | 211,752 | 1.61% | 1,045 | 1,064 | 1,039 | 1,057 | 123,900 | ▲ | 0.05% |
| 2024-09-19 | 6571 | ＱＢＮＨＤ | 204,952 | 1.56% | 1,044 | 1,062 | 1,042 | 1,062 | 156,100 | ▼ | -0.05% |
| 2024-09-20 | 6571 | ＱＢＮＨＤ | 189,152 | 1.44% | 1,061 | 1,071 | 1,050 | 1,065 | 162,700 | ▼ | -0.12% |
| 2024-09-24 | 6571 | ＱＢＮＨＤ | 180,552 | 1.37% | 1,076 | 1,087 | 1,057 | 1,080 | 75,300 | ▼ | -0.06% |
| 2024-10-02 | 6571 | ＱＢＮＨＤ | 169,052 | 1.28% | 1,075 | 1,085 | 1,057 | 1,066 | 110,400 | ▼ | -0.09% |
| 2024-10-08 | 6571 | ＱＢＮＨＤ | 155,352 | 1.18% | 1,086 | 1,095 | 1,080 | 1,085 | 55,700 | ▼ | -0.1% |
| 2024-10-11 | 6571 | ＱＢＮＨＤ | 140,552 | 1.07% | 1,080 | 1,082 | 1,070 | 1,070 | 24,300 | ▼ | -0.1% |
| 2024-10-18 | 6571 | ＱＢＮＨＤ | 126,052 | 0.96% | 1,053 | 1,055 | 1,035 | 1,048 | 118,800 | ▼ | -0.11% |
| 2024-10-29 | 6571 | ＱＢＮＨＤ | 115,452 | 0.87% | 1,013 | 1,018 | 1,007 | 1,012 | 28,700 | ▼ | -0.08% |
| 2024-11-01 | 6571 | ＱＢＮＨＤ | 103,752 | 0.79% | 1,001 | 1,016 | 1,001 | 1,014 | 47,600 | ▼ | -0.07% |
| 2024-11-08 | 6571 | ＱＢＮＨＤ | 106,252 | 0.80% | 1,023 | 1,045 | 1,023 | 1,032 | 68,800 | ▲ | 0.01% |
| 2024-11-13 | 6571 | ＱＢＮＨＤ | 104,552 | 0.79% | 1,003 | 1,005 | 978 | 1,003 | 155,900 | ▼ | -0.01% |
| 2024-11-22 | 6571 | ＱＢＮＨＤ | 90,552 | 0.68% | 1,006 | 1,009 | 995 | 1,009 | 61,100 | ▼ | -0.1% |
| 2024-12-03 | 6571 | ＱＢＮＨＤ | 78,152 | 0.59% | 1,022 | 1,030 | 1,004 | 1,010 | 107,100 | ▼ | -0.09% |
| 2024-12-12 | 6571 | ＱＢＮＨＤ | 64,352 | 0.49% | 1,023 | 1,023 | 1,011 | 1,012 | 46,200 | ▼ | -0.09% |
| 2024-03-19 | 6573 | アジャイル | 193,700 | 0.87% | 105 | 123 | 95 | 95 | 4,927,300 | ▲ | 0.51% |
| 2024-03-21 | 6573 | アジャイル | 158,100 | 0.71% | 96 | 100 | 92 | 95 | 1,781,000 | ▼ | -0.16% |
| 2024-03-22 | 6573 | アジャイル | 227,700 | 1.02% | 95 | 96 | 92 | 94 | 640,000 | ▲ | 0.31% |
| 2024-03-25 | 6573 | アジャイル | 249,000 | 1.12% | 92 | 106 | 92 | 96 | 2,234,300 | ▲ | 0.1% |
| 2024-03-26 | 6573 | アジャイル | 274,600 | 1.23% | 99 | 108 | 92 | 93 | 2,572,200 | ▲ | 0.1% |
| 2024-03-27 | 6573 | アジャイル | 241,500 | 1.08% | 94 | 95 | 88 | 92 | 1,294,200 | ▼ | -0.14% |
| 2024-03-28 | 6573 | アジャイル | 249,700 | 1.12% | 92 | 92 | 88 | 89 | 553,800 | ▲ | 0.04% |
| 2024-03-29 | 6573 | アジャイル | 242,300 | 1.09% | 88 | 92 | 88 | 92 | 765,900 | ▼ | -0.03% |
| 2024-04-01 | 6573 | アジャイル | 261,400 | 1.17% | 93 | 94 | 88 | 89 | 619,500 | ▲ | 0.07% |
| 2024-04-02 | 6573 | アジャイル | 316,800 | 1.42% | 89 | 90 | 84 | 86 | 759,100 | ▲ | 0.25% |
| 2024-04-03 | 6573 | アジャイル | 334,300 | 1.50% | 87 | 87 | 84 | 85 | 438,600 | ▲ | 0.08% |
| 2024-04-04 | 6573 | アジャイル | 329,300 | 1.48% | 85 | 88 | 84 | 85 | 485,900 | ▼ | -0.02% |
| 2024-04-05 | 6573 | アジャイル | 342,800 | 1.54% | 88 | 115 | 85 | 115 | 12,515,100 | ▲ | 0.06% |
| 2024-04-08 | 6573 | アジャイル | 269,500 | 1.21% | 110 | 165 | 102 | 165 | 24,126,900 | ▼ | -0.33% |
| 2024-04-09 | 6573 | アジャイル | 264,900 | 1.19% | 192 | 202 | 147 | 150 | 16,760,300 | ▼ | -0.02% |
| 2024-04-11 | 6573 | アジャイル | 278,100 | 1.25% | 146 | 161 | 132 | 135 | 4,469,900 | ▲ | 0.06% |
| 2024-04-15 | 6573 | アジャイル | 294,400 | 1.32% | 119 | 120 | 108 | 108 | 2,214,900 | ▲ | 0.07% |
| 2024-04-16 | 6573 | アジャイル | 493,300 | 2.21% | 107 | 156 | 107 | 138 | 22,036,200 | ▲ | 0.88% |
| 2024-04-17 | 6573 | アジャイル | 482,200 | 2.16% | 137 | 188 | 137 | 188 | 20,590,000 | ▼ | -0.04% |
| 2024-04-18 | 6573 | アジャイル | 520,400 | 2.34% | 170 | 206 | 151 | 154 | 20,663,500 | ▲ | 0.17% |
| 2024-04-19 | 6573 | アジャイル | 577,600 | 2.59% | 155 | 180 | 153 | 173 | 13,923,700 | ▲ | 0.25% |
| 2024-04-22 | 6573 | アジャイル | 628,200 | 2.80% | 170 | 172 | 151 | 151 | 4,824,100 | ▲ | 0.2% |
| 2024-04-25 | 6573 | アジャイル | 678,300 | 3.02% | 154 | 162 | 141 | 142 | 2,633,100 | ▲ | 0.22% |
| 2024-04-30 | 6573 | アジャイル | 726,800 | 3.24% | 145 | 145 | 131 | 131 | 1,661,900 | ▲ | 0.22% |
| 2024-05-01 | 6573 | アジャイル | 802,800 | 3.58% | 133 | 156 | 131 | 137 | 6,453,900 | ▲ | 0.33% |
| 2024-05-08 | 6573 | アジャイル | 774,700 | 3.45% | 142 | 148 | 137 | 138 | 1,486,700 | ▼ | -0.12% |
| 2024-05-09 | 6573 | アジャイル | 791,900 | 3.53% | 142 | 142 | 133 | 134 | 995,700 | ▲ | 0.07% |
| 2024-05-10 | 6573 | アジャイル | 754,200 | 3.36% | 133 | 133 | 120 | 121 | 2,027,400 | ▼ | -0.16% |
| 2024-05-13 | 6573 | アジャイル | 706,600 | 3.15% | 125 | 127 | 116 | 121 | 1,014,000 | ▼ | -0.2% |
| 2024-05-14 | 6573 | アジャイル | 641,400 | 2.86% | 123 | 123 | 117 | 119 | 686,600 | ▼ | -0.29% |
| 2024-05-15 | 6573 | アジャイル | 540,400 | 2.40% | 119 | 129 | 119 | 119 | 885,800 | ▼ | -0.46% |
| 2024-05-17 | 6573 | アジャイル | 534,600 | 2.38% | 115 | 116 | 110 | 110 | 739,800 | ▼ | -0.02% |
| 2024-05-20 | 6573 | アジャイル | 698,900 | 3.11% | 114 | 135 | 113 | 122 | 4,296,900 | ▲ | 0.73% |
| 2024-05-21 | 6573 | アジャイル | 724,300 | 3.06% | 123 | 125 | 115 | 115 | 1,031,300 | ▼ | -0.04% |
| 2024-05-22 | 6573 | アジャイル | 753,800 | 3.19% | 123 | 125 | 114 | 115 | 862,700 | ▲ | 0.12% |
| 2024-05-23 | 6573 | アジャイル | 728,800 | 3.08% | 116 | 116 | 111 | 111 | 629,800 | ▼ | -0.1% |
| 2024-05-24 | 6573 | アジャイル | 668,700 | 2.83% | 110 | 114 | 109 | 111 | 437,400 | ▼ | -0.25% |
| 2024-05-27 | 6573 | アジャイル | 656,200 | 2.77% | 111 | 115 | 109 | 110 | 551,300 | ▼ | -0.06% |
| 2024-05-28 | 6573 | アジャイル | 602,700 | 2.55% | 110 | 113 | 108 | 112 | 698,400 | ▼ | -0.22% |
| 2024-05-30 | 6573 | アジャイル | 578,400 | 2.44% | 102 | 107 | 101 | 104 | 413,800 | ▼ | -0.1% |
| 2024-06-04 | 6573 | アジャイル | 875,300 | 3.70% | 116 | 117 | 106 | 106 | 2,032,900 | ▲ | 1.26% |
| 2024-06-07 | 6573 | アジャイル | 867,900 | 3.67% | 106 | 109 | 105 | 106 | 360,700 | ▼ | -0.03% |
| 2024-06-10 | 6573 | アジャイル | 821,400 | 3.47% | 106 | 109 | 105 | 106 | 295,400 | ▼ | -0.19% |
| 2024-06-11 | 6573 | アジャイル | 772,100 | 3.26% | 106 | 109 | 106 | 107 | 266,000 | ▼ | -0.21% |
| 2024-06-13 | 6573 | アジャイル | 742,500 | 3.14% | 106 | 108 | 106 | 106 | 382,300 | ▼ | -0.11% |
| 2024-06-14 | 6573 | アジャイル | 701,000 | 2.96% | 107 | 132 | 107 | 113 | 5,723,300 | ▼ | -0.18% |
| 2024-06-20 | 6573 | アジャイル | 683,200 | 2.89% | 107 | 107 | 105 | 106 | 228,200 | ▼ | -0.06% |
| 2024-06-21 | 6573 | アジャイル | 672,800 | 2.75% | 106 | 107 | 105 | 105 | 285,300 | ▼ | -0.14% |
| 2024-06-26 | 6573 | アジャイル | 655,300 | 2.68% | 105 | 108 | 105 | 105 | 295,100 | ▼ | -0.06% |
| 2024-07-02 | 6573 | アジャイル | 660,000 | 2.70% | 104 | 104 | 102 | 102 | 246,100 | ▲ | 0.02% |
| 2024-07-03 | 6573 | アジャイル | 651,800 | 2.67% | 103 | 103 | 100 | 102 | 371,400 | ▼ | -0.03% |
| 2024-07-04 | 6573 | アジャイル | 620,400 | 2.54% | 101 | 102 | 98 | 100 | 484,500 | ▼ | -0.12% |
| 2024-07-05 | 6573 | アジャイル | 572,400 | 2.34% | 99 | 101 | 98 | 100 | 307,800 | ▼ | -0.2% |
| 2024-07-05 | 6573 | アジャイル | 572,400 | 2.34% | 99 | 101 | 98 | 100 | 307,800 | ▼ | -0.2% |
| 2024-07-09 | 6573 | アジャイル | 554,400 | 2.27% | 102 | 104 | 101 | 101 | 379,200 | ▼ | -0.06% |
| 2024-07-11 | 6573 | アジャイル | 515,300 | 2.11% | 100 | 101 | 99 | 99 | 176,100 | ▼ | -0.16% |
| 2024-07-12 | 6573 | アジャイル | 427,700 | 1.75% | 99 | 103 | 99 | 101 | 451,000 | ▼ | -0.35% |
| 2024-07-16 | 6573 | アジャイル | 408,100 | 1.67% | 102 | 105 | 102 | 103 | 215,500 | ▼ | -0.08% |
| 2024-07-17 | 6573 | アジャイル | 370,000 | 1.51% | 103 | 106 | 102 | 106 | 499,300 | ▼ | -0.15% |
| 2024-07-18 | 6573 | アジャイル | 361,500 | 1.48% | 105 | 105 | 102 | 103 | 225,200 | ▼ | -0.03% |
| 2024-07-19 | 6573 | アジャイル | 370,700 | 1.52% | 104 | 104 | 102 | 102 | 91,000 | ▲ | 0.04% |
| 2024-07-22 | 6573 | アジャイル | 350,600 | 1.43% | 102 | 102 | 98 | 99 | 322,700 | ▼ | -0.09% |
| 2024-07-24 | 6573 | アジャイル | 334,000 | 1.37% | 99 | 101 | 99 | 100 | 229,000 | ▼ | -0.05% |
| 2024-07-25 | 6573 | アジャイル | 351,800 | 1.44% | 99 | 99 | 97 | 97 | 440,800 | ▲ | 0.06% |
| 2024-07-26 | 6573 | アジャイル | 395,000 | 1.62% | 97 | 97 | 94 | 94 | 383,400 | ▲ | 0.18% |
| 2024-07-29 | 6573 | アジャイル | 469,200 | 1.92% | 95 | 110 | 95 | 99 | 1,932,100 | ▲ | 0.29% |
| 2024-07-30 | 6573 | アジャイル | 588,500 | 2.41% | 104 | 109 | 98 | 100 | 1,255,800 | ▲ | 0.49% |
| 2024-07-31 | 6573 | アジャイル | 615,500 | 2.52% | 100 | 100 | 97 | 99 | 454,800 | ▲ | 0.1% |
| 2024-08-01 | 6573 | アジャイル | 660,400 | 2.70% | 98 | 98 | 94 | 95 | 546,000 | ▲ | 0.18% |
| 2024-08-02 | 6573 | アジャイル | 654,600 | 2.68% | 90 | 91 | 87 | 88 | 617,800 | ▼ | -0.02% |
| 2024-08-05 | 6573 | アジャイル | 570,000 | 2.33% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.35% |
| 2024-08-06 | 6573 | アジャイル | 519,700 | 2.13% | 77 | 96 | 76 | 80 | 978,400 | ▼ | -0.2% |
| 2024-08-07 | 6573 | アジャイル | 434,400 | 1.78% | 78 | 85 | 77 | 84 | 457,500 | ▼ | -0.34% |
| 2024-08-08 | 6573 | アジャイル | 374,900 | 1.53% | 81 | 86 | 80 | 81 | 378,400 | ▼ | -0.25% |
| 2024-08-09 | 6573 | アジャイル | 356,200 | 1.46% | 82 | 86 | 81 | 82 | 177,400 | ▼ | -0.07% |
| 2024-08-13 | 6573 | アジャイル | 319,800 | 1.31% | 88 | 89 | 82 | 88 | 450,200 | ▼ | -0.14% |
| 2024-08-14 | 6573 | アジャイル | 265,300 | 1.08% | 86 | 93 | 84 | 93 | 446,300 | ▼ | -0.23% |
| 2024-08-16 | 6573 | アジャイル | 342,200 | 1.40% | 95 | 97 | 92 | 96 | 324,200 | ▲ | 0.31% |
| 2024-08-19 | 6573 | アジャイル | 322,600 | 1.32% | 96 | 102 | 93 | 93 | 488,200 | ▼ | -0.07% |
| 2024-08-20 | 6573 | アジャイル | 417,200 | 1.71% | 96 | 116 | 95 | 99 | 4,756,600 | ▲ | 0.38% |
| 2024-08-21 | 6573 | アジャイル | 383,100 | 1.57% | 97 | 101 | 97 | 97 | 476,100 | ▼ | -0.13% |
| 2024-08-30 | 6573 | アジャイル | 422,000 | 1.73% | 89 | 90 | 86 | 89 | 402,100 | ▼ | -0.1% |
| 2024-09-02 | 6573 | アジャイル | 534,200 | 2.19% | 97 | 103 | 90 | 91 | 1,861,900 | ▲ | 0.46% |
| 2024-09-03 | 6573 | アジャイル | 475,600 | 1.95% | 90 | 91 | 89 | 90 | 168,700 | ▼ | -0.24% |
| 2024-09-04 | 6573 | アジャイル | 457,000 | 1.87% | 87 | 88 | 86 | 87 | 423,200 | ▼ | -0.07% |
| 2024-09-06 | 6573 | アジャイル | 418,100 | 1.71% | 86 | 87 | 83 | 83 | 223,900 | ▼ | -0.16% |
| 2024-09-09 | 6573 | アジャイル | 391,300 | 1.60% | 82 | 86 | 81 | 86 | 127,400 | ▼ | -0.1% |
| 2024-09-10 | 6573 | アジャイル | 385,100 | 1.57% | 86 | 89 | 85 | 87 | 140,700 | ▼ | -0.03% |
| 2024-09-25 | 6573 | アジャイル | 348,200 | 1.42% | 86 | 87 | 80 | 84 | 256,500 | ▼ | -0.15% |
| 2024-09-26 | 6573 | アジャイル | 329,800 | 1.34% | 82 | 86 | 81 | 86 | 294,900 | ▼ | -0.07% |
| 2024-09-30 | 6573 | アジャイル | 307,000 | 1.25% | 84 | 86 | 84 | 85 | 157,500 | ▼ | -0.09% |
| 2024-10-03 | 6573 | アジャイル | 273,100 | 1.11% | 83 | 84 | 82 | 82 | 124,000 | ▼ | -0.13% |
| 2024-10-04 | 6573 | アジャイル | 340,500 | 1.39% | 83 | 93 | 83 | 84 | 1,013,600 | ▲ | 0.27% |
| 2024-10-07 | 6573 | アジャイル | 351,000 | 1.43% | 84 | 85 | 81 | 83 | 357,500 | ▲ | 0.04% |
| 2024-10-09 | 6573 | アジャイル | 338,600 | 1.38% | 81 | 82 | 80 | 82 | 277,900 | ▼ | -0.05% |
| 2024-10-15 | 6573 | アジャイル | 310,900 | 1.26% | 80 | 81 | 79 | 80 | 160,400 | ▼ | -0.11% |
| 2024-10-17 | 6573 | アジャイル | 227,800 | 0.93% | 80 | 82 | 79 | 82 | 197,000 | ▼ | -0.32% |
| 2024-10-21 | 6573 | アジャイル | 199,800 | 0.81% | 81 | 82 | 80 | 80 | 176,700 | ▼ | -0.12% |
| 2024-10-25 | 6573 | アジャイル | 238,100 | 0.97% | 78 | 78 | 76 | 77 | 132,400 | ▲ | 0.15% |
| 2024-10-28 | 6573 | アジャイル | 216,400 | 0.88% | 76 | 79 | 76 | 79 | 122,300 | ▼ | -0.08% |
| 2024-11-07 | 6573 | アジャイル | 180,400 | 0.73% | 80 | 82 | 80 | 81 | 410,500 | ▼ | -0.15% |
| 2024-11-12 | 6573 | アジャイル | 167,700 | 0.68% | 80 | 82 | 80 | 81 | 254,900 | ▼ | -0.04% |
| 2024-11-15 | 6573 | アジャイル | 93,500 | 0.38% | 82 | 91 | 81 | 83 | 1,218,200 | ▼ | -0.3% |
| 2024-11-18 | 6573 | アジャイル | 129,000 | 0.52% | 85 | 105 | 85 | 93 | 7,632,200 | ▲ | 0.14% |
| 2024-11-19 | 6573 | アジャイル | 227,300 | 0.92% | 108 | 123 | 106 | 123 | 18,148,400 | ▲ | 0.4% |
| 2024-11-20 | 6573 | アジャイル | 189,800 | 0.77% | 120 | 121 | 103 | 105 | 6,415,300 | ▼ | -0.15% |
| 2024-11-21 | 6573 | アジャイル | 239,800 | 0.97% | 128 | 135 | 102 | 112 | 19,868,500 | ▲ | 0.19% |
| 2024-11-29 | 6573 | アジャイル | 186,600 | 0.76% | 92 | 100 | 92 | 96 | 1,759,600 | ▼ | -0.2% |
| 2024-12-06 | 6573 | アジャイル | 160,200 | 0.65% | 89 | 89 | 86 | 86 | 392,200 | ▼ | -0.1% |
| 2024-12-23 | 6573 | アジャイル | 161,700 | 0.58% | 81 | 82 | 79 | 80 | 549,100 | ▼ | -0.07% |
| 2025-01-06 | 6573 | アジャイル | 353,000 | 1.27% | 82 | 83 | 79 | 81 | 411,500 | ▲ | 0.69% |
| 2025-01-20 | 6573 | アジャイル | 255,800 | 0.92% | 78 | 79 | 77 | 79 | 83,200 | ▼ | -0.35% |
| 2025-01-21 | 6573 | アジャイル | 202,200 | 0.70% | 79 | 80 | 78 | 79 | 94,200 | ▼ | -0.22% |
| 2025-01-23 | 6573 | アジャイル | 245,700 | 0.85% | 80 | 81 | 78 | 78 | 119,900 | ▲ | 0.15% |
| 2025-01-24 | 6573 | アジャイル | 261,800 | 0.91% | 81 | 81 | 79 | 80 | 432,400 | ▲ | 0.06% |
| 2025-01-27 | 6573 | アジャイル | 252,900 | 0.88% | 80 | 82 | 79 | 80 | 230,800 | ▼ | -0.03% |
| 2025-01-28 | 6573 | アジャイル | 222,700 | 0.77% | 81 | 81 | 78 | 80 | 148,400 | ▼ | -0.1% |
| 2025-01-29 | 6573 | アジャイル | 172,500 | 0.60% | 80 | 80 | 78 | 79 | 183,300 | ▼ | -0.17% |
| 2025-01-30 | 6573 | アジャイル | 139,300 | 0.48% | 79 | 80 | 78 | 79 | 177,300 | ▼ | -0.12% |
| 2025-01-31 | 6573 | アジャイル | 176,300 | 0.61% | 80 | 80 | 77 | 77 | 340,600 | ▲ | 0.13% |
| 2025-01-31 | 6573 | アジャイル | 176,300 | 0.61% | 80 | 80 | 77 | 77 | 340,600 | ▲ | 0.13% |
| 2025-02-03 | 6573 | アジャイル | 167,400 | 0.58% | 77 | 78 | 77 | 77 | 231,100 | ▼ | -0.03% |
| 2025-02-03 | 6573 | アジャイル | 167,400 | 0.58% | 77 | 78 | 77 | 77 | 231,100 | ▼ | -0.03% |
| 2025-02-04 | 6573 | アジャイル | 180,400 | 0.63% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.05% |
| 2025-02-04 | 6573 | アジャイル | 180,400 | 0.63% | 78 | 78 | 75 | 75 | 590,500 | ▲ | 0.05% |
| 2025-02-06 | 6573 | アジャイル | 156,700 | 0.54% | 74 | 76 | 74 | 74 | 245,400 | ▼ | -0.08% |
| 2025-02-06 | 6573 | アジャイル | 156,700 | 0.54% | 74 | 76 | 74 | 74 | 245,400 | ▼ | -0.08% |
| 2025-02-10 | 6573 | アジャイル | 132,400 | 0.46% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.08% |
| 2025-02-10 | 6573 | アジャイル | 132,400 | 0.46% | 72 | 75 | 71 | 73 | 479,300 | ▼ | -0.08% |
| 2025-03-25 | 6573 | アジャイル | 319,300 | 1.08% | 79 | 95 | 79 | 82 | 9,412,100 | ▲ | 0.81% |
| 2025-03-26 | 6573 | アジャイル | 340,900 | 1.15% | 81 | 81 | 79 | 80 | 1,029,400 | ▲ | 0.06% |
| 2025-03-28 | 6573 | アジャイル | 478,000 | 1.62% | 77 | 88 | 73 | 75 | 8,054,900 | ▲ | 0.47% |
| 2025-04-03 | 6573 | アジャイル | 561,600 | 1.90% | 70 | 73 | 69 | 72 | 827,200 | ▲ | 0.27% |
| 2025-04-07 | 6573 | アジャイル | 547,900 | 1.86% | 61 | 64 | 60 | 60 | 1,054,000 | ▼ | -0.03% |
| 2025-04-08 | 6573 | アジャイル | 513,000 | 1.74% | 64 | 68 | 64 | 67 | 450,300 | ▼ | -0.12% |
| 2025-04-10 | 6573 | アジャイル | 572,500 | 1.94% | 78 | 78 | 68 | 72 | 3,144,400 | ▲ | 0.19% |
| 2025-04-11 | 6573 | アジャイル | 498,900 | 1.69% | 69 | 73 | 68 | 73 | 599,400 | ▼ | -0.25% |
| 2025-04-14 | 6573 | アジャイル | 448,000 | 1.52% | 74 | 74 | 71 | 71 | 318,400 | ▼ | -0.16% |
| 2025-04-15 | 6573 | アジャイル | 437,400 | 1.48% | 72 | 72 | 70 | 71 | 252,700 | ▼ | -0.04% |
| 2025-04-16 | 6573 | アジャイル | 446,300 | 1.51% | 72 | 72 | 69 | 69 | 314,800 | ▲ | 0.03% |
| 2025-04-17 | 6573 | アジャイル | 423,200 | 1.43% | 70 | 72 | 70 | 71 | 200,600 | ▼ | -0.08% |
| 2025-04-21 | 6573 | アジャイル | 343,800 | 1.12% | 71 | 82 | 70 | 71 | 6,311,800 | ▼ | -0.3% |
| 2025-04-22 | 6573 | アジャイル | 367,800 | 1.20% | 70 | 76 | 68 | 73 | 4,466,400 | ▲ | 0.07% |
| 2025-04-24 | 6573 | アジャイル | 411,400 | 1.34% | 71 | 71 | 70 | 71 | 156,500 | ▲ | 0.14% |
| 2025-04-25 | 6573 | アジャイル | 467,900 | 1.52% | 71 | 72 | 69 | 70 | 734,800 | ▲ | 0.17% |
| 2025-05-02 | 6573 | アジャイル | 458,400 | 1.49% | 70 | 70 | 69 | 69 | 157,400 | ▼ | -0.03% |
| 2025-05-08 | 6573 | アジャイル | 417,800 | 1.36% | 69 | 70 | 68 | 68 | 177,300 | ▼ | -0.12% |
| 2025-05-12 | 6573 | アジャイル | 372,700 | 1.21% | 70 | 71 | 69 | 70 | 268,300 | ▼ | -0.15% |
| 2025-05-13 | 6573 | アジャイル | 336,300 | 1.09% | 71 | 71 | 70 | 70 | 311,000 | ▼ | -0.11% |
| 2025-05-15 | 6573 | アジャイル | 302,600 | 0.98% | 70 | 72 | 69 | 70 | 445,800 | ▼ | -0.11% |
| 2025-05-16 | 6573 | アジャイル | 275,100 | 0.89% | 70 | 72 | 70 | 71 | 514,500 | ▼ | -0.08% |
| 2025-05-19 | 6573 | アジャイル | 207,100 | 0.67% | 71 | 75 | 71 | 73 | 1,103,000 | ▼ | -0.21% |
| 2025-05-21 | 6573 | アジャイル | 173,800 | 0.56% | 89 | 91 | 78 | 80 | 4,056,500 | ▼ | -0.1% |
| 2025-05-23 | 6573 | アジャイル | 111,600 | 0.36% | 80 | 81 | 76 | 76 | 849,700 | ▼ | -0.2% |
| 2024-04-12 | 6578 | コレックＨＤ | 61,500 | 0.84% | 324 | 346 | 291 | 291 | 1,371,500 | ▲ | 0.54% |
| 2024-04-16 | 6578 | コレックＨＤ | 93,400 | 1.27% | 419 | 443 | 380 | 400 | 5,952,800 | ▲ | 0.43% |
| 2024-04-17 | 6578 | コレックＨＤ | 101,600 | 1.39% | 408 | 422 | 360 | 366 | 1,521,200 | ▲ | 0.11% |
| 2024-04-19 | 6578 | コレックＨＤ | 93,100 | 1.27% | 359 | 362 | 330 | 340 | 436,500 | ▼ | -0.11% |
| 2024-04-22 | 6578 | コレックＨＤ | 87,600 | 1.19% | 340 | 343 | 331 | 334 | 146,600 | ▼ | -0.08% |
| 2024-04-24 | 6578 | コレックＨＤ | 75,800 | 1.03% | 358 | 367 | 349 | 355 | 283,300 | ▼ | -0.15% |
| 2024-04-26 | 6578 | コレックＨＤ | 71,800 | 0.98% | 343 | 358 | 342 | 355 | 87,400 | ▼ | -0.05% |
| 2024-05-01 | 6578 | コレックＨＤ | 63,800 | 0.87% | 349 | 359 | 345 | 349 | 86,800 | ▼ | -0.1% |
| 2024-05-02 | 6578 | コレックＨＤ | 58,400 | 0.79% | 349 | 366 | 349 | 353 | 108,600 | ▼ | -0.07% |
| 2024-05-08 | 6578 | コレックＨＤ | 50,600 | 0.69% | 359 | 384 | 354 | 358 | 505,500 | ▼ | -0.1% |
| 2024-05-09 | 6578 | コレックＨＤ | 66,300 | 0.90% | 361 | 367 | 349 | 352 | 141,300 | ▲ | 0.21% |
| 2024-05-10 | 6578 | コレックＨＤ | 65,100 | 0.89% | 350 | 358 | 346 | 358 | 95,900 | ▼ | -0.01% |
| 2024-05-13 | 6578 | コレックＨＤ | 56,400 | 0.77% | 366 | 367 | 358 | 365 | 109,600 | ▼ | -0.12% |
| 2024-05-20 | 6578 | コレックＨＤ | 50,700 | 0.69% | 354 | 366 | 354 | 363 | 62,900 | ▼ | -0.08% |
| 2024-05-22 | 6578 | コレックＨＤ | 42,300 | 0.57% | 360 | 369 | 349 | 349 | 112,100 | ▼ | -0.12% |
| 2024-05-28 | 6578 | コレックＨＤ | 34,200 | 0.46% | 342 | 347 | 339 | 342 | 24,300 | ▼ | -0.1% |
| 2024-05-29 | 6578 | コレックＨＤ | 47,100 | 0.64% | 343 | 361 | 326 | 334 | 311,300 | ▲ | 0.18% |
| 2024-05-30 | 6578 | コレックＨＤ | 37,700 | 0.51% | 334 | 336 | 327 | 330 | 42,800 | ▼ | -0.13% |
| 2024-05-31 | 6578 | コレックＨＤ | 30,600 | 0.41% | 333 | 347 | 333 | 343 | 44,200 | ▼ | -0.1% |
| 2024-03-05 | 6579 | ログリー | 28,100 | 0.73% | 576 | 576 | 561 | 573 | 10,500 | ▼ | -0.12% |
| 2024-03-06 | 6579 | ログリー | 25,300 | 0.66% | 570 | 584 | 570 | 576 | 17,100 | ▼ | -0.06% |
| 2024-03-08 | 6579 | ログリー | 21,700 | 0.57% | 572 | 580 | 567 | 570 | 6,100 | ▼ | -0.09% |
| 2024-03-21 | 6579 | ログリー | 23,100 | 0.60% | 562 | 562 | 556 | 562 | 11,600 | ▲ | 0.03% |
| 2024-04-19 | 6579 | ログリー | 21,700 | 0.57% | 511 | 523 | 504 | 511 | 18,900 | ▼ | -0.03% |
| 2024-05-09 | 6579 | ログリー | 18,800 | 0.49% | 494 | 499 | 490 | 498 | 20,400 | ▼ | -0.07% |
| 2025-02-14 | 6580 | ライトアップ | 29,800 | 0.51% | 1,670 | 1,679 | 1,560 | 1,586 | 75,500 | ▲ | 0.1% |
| 2025-02-17 | 6580 | ライトアップ | 26,700 | 0.45% | 1,730 | 1,790 | 1,571 | 1,692 | 141,400 | ▼ | -0.06% |
| 2024-11-21 | 6584 | 三桜工 | 228,307 | 0.61% | 796 | 818 | 771 | 817 | 2,062,300 | ▲ | 0.2% |
| 2024-11-22 | 6584 | 三桜工 | 372,507 | 1.00% | 846 | 853 | 791 | 820 | 1,952,700 | ▲ | 0.39% |
| 2024-11-25 | 6584 | 三桜工 | 433,407 | 1.16% | 821 | 845 | 804 | 804 | 879,700 | ▲ | 0.15% |
| 2024-11-26 | 6584 | 三桜工 | 451,907 | 1.21% | 800 | 819 | 774 | 783 | 447,100 | ▲ | 0.05% |
| 2024-12-02 | 6584 | 三桜工 | 483,044 | 1.30% | 725 | 733 | 719 | 728 | 248,500 | ▲ | 0.09% |
| 2024-12-04 | 6584 | 三桜工 | 480,436 | 1.29% | 738 | 740 | 715 | 720 | 195,200 | ▼ | -0.01% |
| 2024-12-05 | 6584 | 三桜工 | 483,180 | 1.30% | 719 | 722 | 709 | 710 | 223,600 | ▲ | 0.01% |
| 2024-12-10 | 6584 | 三桜工 | 481,823 | 1.29% | 729 | 742 | 724 | 728 | 155,900 | ▼ | -0.01% |
| 2024-12-20 | 6584 | 三桜工 | 493,746 | 1.33% | 713 | 724 | 707 | 707 | 256,200 | ▲ | 0.04% |
| 2024-12-30 | 6584 | 三桜工 | 477,446 | 1.28% | 749 | 754 | 743 | 749 | 188,300 | ▼ | -0.05% |
| 2025-01-14 | 6584 | 三桜工 | 483,746 | 1.30% | 725 | 731 | 713 | 719 | 131,300 | ▲ | 0.02% |
| 2025-01-20 | 6584 | 三桜工 | 477,146 | 1.28% | 709 | 718 | 707 | 718 | 105,300 | ▼ | -0.02% |
| 2025-01-28 | 6584 | 三桜工 | 444,546 | 1.19% | 733 | 734 | 719 | 724 | 138,500 | ▼ | -0.09% |
| 2025-01-29 | 6584 | 三桜工 | 445,646 | 1.20% | 726 | 729 | 717 | 720 | 121,700 | ▲ | 0.01% |
| 2025-01-30 | 6584 | 三桜工 | 440,746 | 1.18% | 719 | 724 | 714 | 723 | 82,200 | ▼ | -0.02% |
| 2025-02-05 | 6584 | 三桜工 | 464,046 | 1.25% | 703 | 711 | 700 | 709 | 134,800 | ▲ | 0.07% |
| 2025-02-05 | 6584 | 三桜工 | 464,046 | 1.25% | 703 | 711 | 700 | 709 | 134,800 | ▲ | 0.07% |
| 2025-02-12 | 6584 | 三桜工 | 490,046 | 1.32% | 671 | 677 | 663 | 673 | 236,800 | ▲ | 0.07% |
| 2025-02-12 | 6584 | 三桜工 | 490,046 | 1.32% | 671 | 677 | 663 | 673 | 236,800 | ▲ | 0.07% |
| 2025-02-13 | 6584 | 三桜工 | 476,946 | 1.28% | 673 | 677 | 670 | 672 | 197,300 | ▼ | -0.04% |
| 2025-02-13 | 6584 | 三桜工 | 476,946 | 1.28% | 673 | 677 | 670 | 672 | 197,300 | ▼ | -0.04% |
| 2025-02-18 | 6584 | 三桜工 | 503,546 | 1.35% | 654 | 654 | 646 | 650 | 277,600 | ▲ | 0.07% |
| 2025-02-20 | 6584 | 三桜工 | 541,713 | 1.45% | 656 | 660 | 640 | 643 | 251,300 | ▲ | 0.09% |
| 2025-03-05 | 6584 | 三桜工 | 558,277 | 1.50% | 645 | 660 | 645 | 655 | 171,200 | ▲ | 0.05% |
| 2025-03-06 | 6584 | 三桜工 | 551,977 | 1.48% | 660 | 674 | 660 | 663 | 184,800 | ▼ | -0.02% |
| 2025-03-18 | 6584 | 三桜工 | 505,616 | 1.36% | 698 | 704 | 695 | 703 | 125,300 | ▼ | -0.11% |
| 2025-03-24 | 6584 | 三桜工 | 458,442 | 1.23% | 707 | 714 | 701 | 710 | 130,900 | ▼ | -0.13% |
| 2025-04-04 | 6584 | 三桜工 | 422,954 | 1.13% | 599 | 601 | 555 | 567 | 385,900 | ▼ | -0.1% |
| 2025-04-07 | 6584 | 三桜工 | 372,954 | 1.00% | 497 | 527 | 496 | 515 | 341,300 | ▼ | -0.12% |
| 2025-04-08 | 6584 | 三桜工 | 343,254 | 0.92% | 540 | 565 | 540 | 550 | 224,600 | ▼ | -0.07% |
| 2025-04-09 | 6584 | 三桜工 | 321,854 | 0.86% | 530 | 530 | 500 | 509 | 307,100 | ▼ | -0.06% |
| 2025-04-14 | 6584 | 三桜工 | 284,940 | 0.76% | 555 | 561 | 551 | 556 | 116,600 | ▼ | -0.09% |
| 2025-04-30 | 6584 | 三桜工 | 297,074 | 0.80% | 621 | 623 | 611 | 618 | 97,100 | ▲ | 0.04% |
| 2025-05-01 | 6584 | 三桜工 | 293,074 | 0.78% | 617 | 624 | 613 | 619 | 88,000 | ▼ | -0.02% |
| 2025-05-08 | 6584 | 三桜工 | 298,624 | 0.80% | 612 | 620 | 607 | 617 | 99,400 | ▲ | 0.02% |
| 2025-05-09 | 6584 | 三桜工 | 295,424 | 0.79% | 619 | 629 | 619 | 628 | 112,100 | ▼ | -0.01% |
| 2025-05-14 | 6584 | 三桜工 | 302,424 | 0.81% | 610 | 616 | 595 | 608 | 299,100 | ▲ | 0.02% |
| 2025-05-20 | 6584 | 三桜工 | 295,024 | 0.79% | 601 | 603 | 585 | 587 | 109,600 | ▼ | -0.02% |
| 2025-05-28 | 6584 | 三桜工 | 298,124 | 0.80% | 606 | 608 | 601 | 601 | 74,600 | ▲ | 0.01% |
| 2025-06-03 | 6584 | 三桜工 | 290,824 | 0.78% | 618 | 624 | 610 | 610 | 105,900 | ▼ | -0.02% |
| 2024-03-12 | 6590 | 芝浦 | 86,613 | 0.61% | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 | ▲ | 0.26% |
| 2024-03-13 | 6590 | 芝浦 | 81,013 | 0.57% | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | ▼ | -0.04% |
| 2024-03-14 | 6590 | 芝浦 | 85,077 | 0.60% | 6,070 | 6,210 | 6,010 | 6,170 | 504,600 | ▲ | 0.03% |
| 2024-03-15 | 6590 | 芝浦 | 125,877 | 0.90% | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 | ▲ | 0.3% |
| 2024-03-21 | 6590 | 芝浦 | 150,369 | 1.07% | 6,610 | 6,610 | 6,440 | 6,530 | 317,600 | ▲ | 0.17% |
| 2024-03-22 | 6590 | 芝浦 | 156,969 | 1.12% | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | ▲ | 0.05% |
| 2024-03-27 | 6590 | 芝浦 | 147,087 | 1.05% | 6,620 | 6,660 | 6,510 | 6,570 | 274,100 | ▼ | -0.07% |
| 2024-03-28 | 6590 | 芝浦 | 138,287 | 0.98% | 6,450 | 6,600 | 6,330 | 6,380 | 341,800 | ▼ | -0.07% |
| 2024-03-29 | 6590 | 芝浦 | 121,187 | 0.86% | 6,400 | 6,420 | 6,250 | 6,410 | 262,800 | ▼ | -0.12% |
| 2024-04-01 | 6590 | 芝浦 | 130,187 | 0.93% | 6,420 | 6,420 | 6,130 | 6,130 | 377,500 | ▲ | 0.07% |
| 2024-04-02 | 6590 | 芝浦 | 124,986 | 0.89% | 6,230 | 6,660 | 6,220 | 6,500 | 857,200 | ▼ | -0.04% |
| 2024-04-03 | 6590 | 芝浦 | 134,666 | 0.96% | 6,310 | 6,350 | 6,190 | 6,220 | 458,100 | ▲ | 0.06% |
| 2024-04-05 | 6590 | 芝浦 | 176,766 | 1.26% | 6,080 | 6,150 | 6,050 | 6,130 | 364,500 | ▲ | 0.3% |
| 2024-04-08 | 6590 | 芝浦 | 201,996 | 1.44% | 6,170 | 6,200 | 6,020 | 6,040 | 381,100 | ▲ | 0.17% |
| 2024-04-11 | 6590 | 芝浦 | 216,096 | 1.54% | 6,070 | 6,190 | 6,050 | 6,180 | 210,000 | ▲ | 0.1% |
| 2024-04-12 | 6590 | 芝浦 | 229,196 | 1.64% | 6,250 | 6,270 | 6,070 | 6,140 | 262,200 | ▲ | 0.09% |
| 2024-04-15 | 6590 | 芝浦 | 216,296 | 1.54% | 6,070 | 6,390 | 6,070 | 6,390 | 370,800 | ▼ | -0.09% |
| 2024-04-16 | 6590 | 芝浦 | 224,296 | 1.60% | 6,250 | 6,280 | 6,020 | 6,100 | 558,100 | ▲ | 0.06% |
| 2024-04-17 | 6590 | 芝浦 | 209,796 | 1.50% | 6,110 | 6,380 | 6,050 | 6,300 | 530,700 | ▼ | -0.1% |
| 2024-04-18 | 6590 | 芝浦 | 209,396 | 1.49% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▼ | -0.01% |
| 2024-04-19 | 6590 | 芝浦 | 249,396 | 1.78% | 6,350 | 6,360 | 5,890 | 6,040 | 1,058,400 | ▲ | 0.29% |
| 2024-04-23 | 6590 | 芝浦 | 233,696 | 1.67% | 5,910 | 6,000 | 5,790 | 5,980 | 384,400 | ▼ | -0.11% |
| 2024-04-24 | 6590 | 芝浦 | 220,996 | 1.58% | 6,110 | 6,210 | 6,050 | 6,190 | 335,800 | ▼ | -0.08% |
| 2024-04-30 | 6590 | 芝浦 | 224,376 | 1.60% | 6,170 | 6,180 | 6,100 | 6,130 | 156,900 | ▲ | 0.02% |
| 2024-05-02 | 6590 | 芝浦 | 219,176 | 1.56% | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | ▼ | -0.04% |
| 2024-05-07 | 6590 | 芝浦 | 200,076 | 1.43% | 5,970 | 6,070 | 5,890 | 6,010 | 304,300 | ▼ | -0.13% |
| 2024-05-08 | 6590 | 芝浦 | 180,076 | 1.28% | 6,010 | 6,040 | 5,850 | 5,860 | 296,900 | ▼ | -0.14% |
| 2024-05-10 | 6590 | 芝浦 | 111,076 | 0.79% | 6,820 | 6,820 | 6,720 | 6,820 | 1,228,900 | ▼ | -0.49% |
| 2024-05-13 | 6590 | 芝浦 | 0 | 0.00% | 6,810 | 7,370 | 6,730 | 7,350 | 1,957,100 | ▼ | -0.79% |
| 2024-05-24 | 6590 | 芝浦 | 79,276 | 0.56% | 6,840 | 6,990 | 6,730 | 6,920 | 360,700 | ▲ | 0.24% |
| 2024-05-27 | 6590 | 芝浦 | 95,082 | 0.68% | 6,900 | 7,110 | 6,880 | 6,990 | 251,400 | ▲ | 0.12% |
| 2024-05-28 | 6590 | 芝浦 | 131,474 | 0.94% | 6,980 | 7,080 | 6,940 | 7,050 | 193,800 | ▲ | 0.25% |
| 2024-05-29 | 6590 | 芝浦 | 119,151 | 0.85% | 7,090 | 7,140 | 6,890 | 6,960 | 205,400 | ▼ | -0.08% |
| 2024-06-03 | 6590 | 芝浦 | 136,023 | 0.97% | 7,150 | 7,220 | 7,030 | 7,150 | 260,600 | ▲ | 0.12% |
| 2024-06-04 | 6590 | 芝浦 | 119,623 | 0.85% | 7,280 | 7,580 | 7,280 | 7,440 | 719,800 | ▼ | -0.12% |
| 2024-06-07 | 6590 | 芝浦 | 110,423 | 0.79% | 7,270 | 7,410 | 7,210 | 7,270 | 200,300 | ▼ | -0.05% |
| 2024-06-10 | 6590 | 芝浦 | 132,023 | 0.94% | 7,220 | 7,570 | 7,220 | 7,500 | 265,800 | ▲ | 0.14% |
| 2024-06-11 | 6590 | 芝浦 | 171,311 | 1.22% | 7,610 | 7,710 | 7,510 | 7,530 | 345,100 | ▲ | 0.28% |
| 2024-06-12 | 6590 | 芝浦 | 195,711 | 1.40% | 7,630 | 7,640 | 7,500 | 7,580 | 164,300 | ▲ | 0.17% |
| 2024-06-13 | 6590 | 芝浦 | 218,411 | 1.56% | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 | ▲ | 0.16% |
| 2024-06-14 | 6590 | 芝浦 | 249,511 | 1.78% | 7,630 | 7,970 | 7,600 | 7,770 | 400,400 | ▲ | 0.21% |
| 2024-06-18 | 6590 | 芝浦 | 196,411 | 1.40% | 7,920 | 8,200 | 7,890 | 8,180 | 694,700 | ▼ | -0.38% |
| 2024-06-19 | 6590 | 芝浦 | 189,111 | 1.35% | 8,180 | 8,420 | 8,020 | 8,020 | 496,700 | ▼ | -0.04% |
| 2024-06-21 | 6590 | 芝浦 | 165,311 | 1.18% | 8,250 | 8,290 | 8,000 | 8,220 | 487,000 | ▼ | -0.17% |
| 2024-06-25 | 6590 | 芝浦 | 121,411 | 0.86% | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 | ▼ | -0.31% |
| 2024-06-26 | 6590 | 芝浦 | 98,711 | 0.70% | 8,050 | 8,440 | 8,040 | 8,350 | 525,500 | ▼ | -0.16% |
| 2024-06-27 | 6590 | 芝浦 | 0 | 0.00% | 8,330 | 8,410 | 8,270 | 8,300 | 179,400 | ▼ | -0.7% |
| 2024-07-10 | 6590 | 芝浦 | 75,899 | 0.54% | 9,500 | 9,600 | 9,380 | 9,590 | 328,600 | ▲ | 0.11% |
| 2024-07-11 | 6590 | 芝浦 | 50,599 | 0.36% | 9,740 | 9,740 | 9,360 | 9,480 | 468,500 | ▼ | -0.18% |
| 2024-12-03 | 6590 | 芝浦 | 96,887 | 0.69% | 8,030 | 8,630 | 7,970 | 8,560 | 1,479,800 | ▲ | 0.69% |
| 2024-12-04 | 6590 | 芝浦 | 131,987 | 0.94% | 8,550 | 9,030 | 8,430 | 8,910 | 938,200 | ▲ | 0.25% |
| 2024-12-05 | 6590 | 芝浦 | 242,593 | 1.73% | 9,150 | 9,180 | 8,570 | 8,640 | 732,800 | ▲ | 0.79% |
| 2024-12-06 | 6590 | 芝浦 | 261,798 | 1.87% | 8,530 | 8,590 | 8,270 | 8,370 | 409,200 | ▲ | 0.14% |
| 2024-12-09 | 6590 | 芝浦 | 291,998 | 2.08% | 8,400 | 8,430 | 7,960 | 8,020 | 524,600 | ▲ | 0.2% |
| 2024-12-10 | 6590 | 芝浦 | 297,298 | 2.12% | 8,020 | 8,210 | 7,990 | 8,150 | 385,600 | ▲ | 0.04% |
| 2024-12-11 | 6590 | 芝浦 | 288,998 | 2.06% | 8,050 | 8,100 | 7,820 | 7,940 | 570,300 | ▼ | -0.06% |
| 2024-12-12 | 6590 | 芝浦 | 180,998 | 1.29% | 8,170 | 8,170 | 7,910 | 7,950 | 412,900 | ▼ | -0.77% |
| 2024-12-13 | 6590 | 芝浦 | 220,698 | 1.57% | 7,870 | 8,100 | 7,660 | 7,880 | 534,300 | ▲ | 0.28% |
| 2024-12-17 | 6590 | 芝浦 | 234,098 | 1.67% | 7,980 | 8,040 | 7,800 | 7,960 | 322,600 | ▲ | 0.09% |
| 2024-12-18 | 6590 | 芝浦 | 154,298 | 1.10% | 7,880 | 8,100 | 7,850 | 7,870 | 302,100 | ▼ | -0.56% |
| 2024-12-20 | 6590 | 芝浦 | 180,374 | 1.29% | 7,830 | 7,890 | 7,670 | 7,710 | 358,000 | ▲ | 0.18% |
| 2024-12-24 | 6590 | 芝浦 | 153,374 | 1.09% | 8,110 | 8,180 | 7,960 | 8,170 | 418,600 | ▼ | -0.19% |
| 2024-12-25 | 6590 | 芝浦 | 167,474 | 1.19% | 8,230 | 8,230 | 8,030 | 8,090 | 246,400 | ▲ | 0.09% |
| 2024-12-26 | 6590 | 芝浦 | 172,674 | 1.23% | 8,070 | 8,160 | 8,000 | 8,020 | 261,000 | ▲ | 0.04% |
| 2024-12-27 | 6590 | 芝浦 | 163,574 | 1.17% | 8,090 | 8,180 | 7,970 | 8,140 | 249,400 | ▼ | -0.06% |
| 2024-12-30 | 6590 | 芝浦 | 153,274 | 1.09% | 8,190 | 8,270 | 7,970 | 8,000 | 297,900 | ▼ | -0.07% |
| 2025-01-06 | 6590 | 芝浦 | 162,374 | 1.16% | 8,070 | 8,350 | 8,000 | 8,340 | 542,200 | ▲ | 0.06% |
| 2025-01-10 | 6590 | 芝浦 | 145,574 | 1.04% | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | ▼ | -0.11% |
| 2025-01-14 | 6590 | 芝浦 | 116,874 | 0.83% | 8,410 | 8,430 | 7,810 | 7,940 | 806,000 | ▼ | -0.21% |
| 2025-01-15 | 6590 | 芝浦 | 155,574 | 1.11% | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | ▲ | 0.28% |
| 2025-01-16 | 6590 | 芝浦 | 189,374 | 1.35% | 7,840 | 8,550 | 7,810 | 8,450 | 794,700 | ▲ | 0.24% |
| 2025-01-20 | 6590 | 芝浦 | 133,974 | 0.95% | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 | ▼ | -0.4% |
| 2025-01-21 | 6590 | 芝浦 | 108,574 | 0.77% | 9,400 | 9,650 | 9,340 | 9,520 | 901,300 | ▼ | -0.17% |
| 2025-01-22 | 6590 | 芝浦 | 65,174 | 0.46% | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 | ▼ | -0.31% |
| 2025-03-05 | 6590 | 芝浦 | 135,110 | 0.96% | 7,400 | 7,440 | 7,190 | 7,200 | 639,000 | ▲ | 0.64% |
| 2025-03-06 | 6590 | 芝浦 | 143,510 | 1.02% | 7,350 | 7,360 | 7,090 | 7,280 | 535,400 | ▲ | 0.06% |
| 2025-03-07 | 6590 | 芝浦 | 111,610 | 0.79% | 7,040 | 7,230 | 7,020 | 7,020 | 501,300 | ▼ | -0.23% |
| 2025-03-10 | 6590 | 芝浦 | 76,108 | 0.54% | 7,070 | 7,370 | 7,020 | 7,280 | 548,000 | ▼ | -0.25% |
| 2025-03-11 | 6590 | 芝浦 | 67,708 | 0.48% | 7,020 | 7,140 | 6,900 | 7,100 | 555,700 | ▼ | -0.06% |
| 2025-03-18 | 6590 | 芝浦 | 81,843 | 0.58% | 7,410 | 7,410 | 7,290 | 7,290 | 428,500 | ▲ | 0.57% |
| 2025-03-19 | 6590 | 芝浦 | 69,143 | 0.49% | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 | ▼ | -0.08% |
| 2025-03-21 | 6590 | 芝浦 | 115,843 | 0.82% | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 | ▲ | 0.32% |
| 2025-03-24 | 6590 | 芝浦 | 169,746 | 1.21% | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 | ▲ | 0.39% |
| 2025-03-25 | 6590 | 芝浦 | 184,649 | 1.32% | 7,950 | 8,090 | 7,610 | 7,620 | 547,500 | ▲ | 0.11% |
| 2025-03-28 | 6590 | 芝浦 | 227,536 | 1.62% | 7,270 | 7,280 | 7,090 | 7,100 | 379,100 | ▲ | 0.3% |
| 2025-04-01 | 6590 | 芝浦 | 253,136 | 1.81% | 7,130 | 7,200 | 6,830 | 6,840 | 469,700 | ▲ | 0.18% |
| 2025-04-07 | 6590 | 芝浦 | 206,036 | 1.47% | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 | ▼ | -0.34% |
| 2025-04-08 | 6590 | 芝浦 | 187,936 | 1.34% | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 | ▼ | -0.12% |
| 2025-04-09 | 6590 | 芝浦 | 199,536 | 1.42% | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 | ▲ | 0.07% |
| 2025-04-10 | 6590 | 芝浦 | 170,336 | 1.21% | 6,400 | 6,410 | 6,000 | 6,100 | 662,400 | ▼ | -0.2% |
| 2025-04-11 | 6590 | 芝浦 | 193,836 | 1.38% | 5,900 | 6,230 | 5,790 | 6,190 | 446,100 | ▲ | 0.16% |
| 2025-04-14 | 6590 | 芝浦 | 213,723 | 1.52% | 6,290 | 6,580 | 6,230 | 6,480 | 616,000 | ▲ | 0.14% |
| 2025-04-15 | 6590 | 芝浦 | 247,223 | 1.76% | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 | ▲ | 0.24% |
| 2025-04-17 | 6590 | 芝浦 | 228,523 | 1.63% | 6,100 | 6,300 | 6,050 | 6,280 | 517,400 | ▼ | -0.13% |
| 2025-04-18 | 6590 | 芝浦 | 203,423 | 1.45% | 6,120 | 6,240 | 6,070 | 6,110 | 365,400 | ▼ | -0.17% |
| 2025-04-22 | 6590 | 芝浦 | 149,123 | 1.06% | 6,180 | 6,330 | 6,170 | 6,330 | 283,100 | ▼ | -0.38% |
| 2025-04-23 | 6590 | 芝浦 | 137,623 | 0.98% | 6,480 | 6,550 | 6,250 | 6,360 | 464,600 | ▼ | -0.08% |
| 2025-04-24 | 6590 | 芝浦 | 155,723 | 1.11% | 6,460 | 6,590 | 6,320 | 6,370 | 379,200 | ▲ | 0.13% |
| 2025-04-28 | 6590 | 芝浦 | 149,023 | 1.06% | 6,890 | 6,890 | 6,590 | 6,650 | 481,300 | ▼ | -0.05% |
| 2025-05-02 | 6590 | 芝浦 | 173,426 | 1.24% | 6,880 | 7,020 | 6,700 | 6,760 | 455,900 | ▲ | 0.17% |
| 2025-05-07 | 6590 | 芝浦 | 162,927 | 1.16% | 6,800 | 6,870 | 6,660 | 6,740 | 351,100 | ▼ | -0.08% |
| 2025-05-09 | 6590 | 芝浦 | 140,527 | 1.00% | 7,200 | 7,260 | 7,100 | 7,180 | 329,400 | ▼ | -0.15% |
| 2025-05-12 | 6590 | 芝浦 | 119,127 | 0.85% | 7,180 | 7,460 | 7,140 | 7,430 | 536,800 | ▼ | -0.15% |
| 2025-05-13 | 6590 | 芝浦 | 81,269 | 0.58% | 7,690 | 7,920 | 7,670 | 7,890 | 898,900 | ▼ | -0.27% |
| 2025-05-14 | 6590 | 芝浦 | 124,169 | 0.88% | 8,040 | 8,170 | 7,140 | 7,360 | 1,721,800 | ▲ | 0.3% |
| 2025-05-15 | 6590 | 芝浦 | 191,569 | 1.37% | 7,400 | 7,680 | 7,220 | 7,670 | 1,033,700 | ▲ | 0.49% |
| 2025-05-16 | 6590 | 芝浦 | 202,069 | 1.44% | 7,630 | 7,700 | 7,240 | 7,300 | 756,600 | ▲ | 0.06% |
| 2025-05-19 | 6590 | 芝浦 | 172,969 | 1.23% | 7,150 | 7,210 | 7,000 | 7,060 | 437,300 | ▼ | -0.2% |
| 2025-05-21 | 6590 | 芝浦 | 141,345 | 1.01% | 7,080 | 7,600 | 7,060 | 7,320 | 684,700 | ▼ | -0.21% |
| 2025-05-22 | 6590 | 芝浦 | 161,545 | 1.15% | 7,200 | 7,450 | 7,120 | 7,420 | 462,500 | ▲ | 0.13% |
| 2025-05-23 | 6590 | 芝浦 | 174,145 | 1.24% | 7,400 | 7,660 | 7,400 | 7,610 | 446,100 | ▲ | 0.09% |
| 2025-05-26 | 6590 | 芝浦 | 200,145 | 1.43% | 7,550 | 7,920 | 7,530 | 7,910 | 485,700 | ▲ | 0.18% |
| 2025-05-27 | 6590 | 芝浦 | 254,945 | 1.82% | 7,840 | 7,900 | 7,670 | 7,830 | 452,600 | ▲ | 0.39% |
| 2025-05-29 | 6590 | 芝浦 | 235,245 | 1.68% | 8,050 | 8,350 | 7,940 | 8,350 | 842,500 | ▼ | -0.14% |
| 2025-05-30 | 6590 | 芝浦 | 246,266 | 1.76% | 8,160 | 8,380 | 8,120 | 8,180 | 461,100 | ▲ | 0.08% |
| 2025-06-02 | 6590 | 芝浦 | 252,966 | 1.81% | 8,080 | 8,100 | 7,780 | 7,800 | 454,100 | ▲ | 0.05% |
| 2025-06-03 | 6590 | 芝浦 | 266,732 | 1.90% | 7,770 | 7,920 | 7,690 | 7,700 | 512,500 | ▲ | 0.08% |
| 2025-06-04 | 6590 | 芝浦 | 264,732 | 1.89% | 8,000 | 8,070 | 7,820 | 7,980 | 552,400 | ▼ | -0.01% |
| 2024-06-12 | 6597 | ＨＰＣシス | 30,800 | 0.70% | 1,454 | 1,472 | 1,411 | 1,412 | 75,100 | ▲ | 0.24% |
| 2024-06-13 | 6597 | ＨＰＣシス | 51,600 | 1.18% | 1,407 | 1,407 | 1,341 | 1,341 | 153,500 | ▲ | 0.48% |
| 2024-06-17 | 6597 | ＨＰＣシス | 44,700 | 1.02% | 1,348 | 1,348 | 1,315 | 1,327 | 52,300 | ▼ | -0.15% |
| 2024-06-18 | 6597 | ＨＰＣシス | 34,800 | 0.79% | 1,325 | 1,341 | 1,315 | 1,320 | 54,900 | ▼ | -0.23% |
| 2024-06-20 | 6597 | ＨＰＣシス | 24,400 | 0.55% | 1,330 | 1,349 | 1,328 | 1,349 | 25,800 | ▼ | -0.24% |
| 2024-06-21 | 6597 | ＨＰＣシス | 19,000 | 0.43% | 1,335 | 1,347 | 1,331 | 1,344 | 43,300 | ▼ | -0.12% |
| 2024-08-23 | 6597 | ＨＰＣシス | 26,400 | 0.60% | 1,340 | 1,368 | 1,315 | 1,365 | 41,800 | ▲ | 0.1% |
| 2024-08-26 | 6597 | ＨＰＣシス | 24,900 | 0.57% | 1,365 | 1,434 | 1,348 | 1,434 | 88,800 | ▼ | -0.03% |
| 2024-12-30 | 6597 | ＨＰＣシス | 24,300 | 0.55% | 1,203 | 1,339 | 1,179 | 1,298 | 437,300 | ▲ | 0.55% |
| 2025-01-06 | 6597 | ＨＰＣシス | 43,800 | 1.00% | 1,418 | 1,427 | 1,321 | 1,344 | 384,500 | ▲ | 0.44% |
| 2025-01-09 | 6597 | ＨＰＣシス | 52,000 | 1.19% | 1,221 | 1,240 | 1,160 | 1,205 | 376,700 | ▲ | 0.18% |
| 2025-01-10 | 6597 | ＨＰＣシス | 54,800 | 1.25% | 1,210 | 1,267 | 1,181 | 1,235 | 153,500 | ▲ | 0.06% |
| 2025-01-23 | 6597 | ＨＰＣシス | 63,200 | 1.44% | 1,125 | 1,125 | 1,079 | 1,080 | 103,200 | ▲ | 0.18% |
| 2025-01-24 | 6597 | ＨＰＣシス | 55,000 | 1.26% | 1,090 | 1,153 | 1,083 | 1,151 | 100,000 | ▼ | -0.17% |
| 2025-02-03 | 6597 | ＨＰＣシス | 59,600 | 1.36% | 1,085 | 1,085 | 1,061 | 1,061 | 50,800 | ▲ | 0.1% |
| 2025-02-03 | 6597 | ＨＰＣシス | 59,600 | 1.36% | 1,085 | 1,085 | 1,061 | 1,061 | 50,800 | ▲ | 0.1% |
| 2025-02-07 | 6597 | ＨＰＣシス | 64,500 | 1.47% | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 | ▲ | 0.1% |
| 2025-02-07 | 6597 | ＨＰＣシス | 64,500 | 1.47% | 1,128 | 1,153 | 1,119 | 1,139 | 38,400 | ▲ | 0.1% |
| 2025-02-10 | 6597 | ＨＰＣシス | 68,700 | 1.57% | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 | ▲ | 0.1% |
| 2025-02-10 | 6597 | ＨＰＣシス | 68,700 | 1.57% | 1,126 | 1,298 | 1,126 | 1,244 | 247,100 | ▲ | 0.1% |
| 2025-02-13 | 6597 | ＨＰＣシス | 58,100 | 1.33% | 1,247 | 1,247 | 1,208 | 1,215 | 70,700 | ▼ | -0.24% |
| 2025-02-13 | 6597 | ＨＰＣシス | 58,100 | 1.33% | 1,247 | 1,247 | 1,208 | 1,215 | 70,700 | ▼ | -0.24% |
| 2025-02-14 | 6597 | ＨＰＣシス | 35,000 | 0.80% | 1,301 | 1,348 | 1,265 | 1,265 | 195,200 | ▼ | -0.53% |
| 2025-02-17 | 6597 | ＨＰＣシス | 34,300 | 0.78% | 1,246 | 1,295 | 1,231 | 1,243 | 56,300 | ▼ | -0.02% |
| 2025-02-20 | 6597 | ＨＰＣシス | 27,100 | 0.62% | 1,280 | 1,308 | 1,251 | 1,251 | 36,700 | ▼ | -0.16% |
| 2025-02-26 | 6597 | ＨＰＣシス | 25,100 | 0.57% | 1,267 | 1,280 | 1,245 | 1,276 | 30,700 | ▼ | -0.05% |
| 2025-02-28 | 6597 | ＨＰＣシス | 19,800 | 0.45% | 1,248 | 1,261 | 1,225 | 1,232 | 44,500 | ▼ | -0.11% |
| 2025-04-01 | 6597 | ＨＰＣシス | 27,500 | 0.63% | 1,255 | 1,256 | 1,204 | 1,212 | 70,500 | ▲ | 0.23% |
| 2025-04-03 | 6597 | ＨＰＣシス | 34,100 | 0.78% | 1,167 | 1,257 | 1,150 | 1,163 | 77,100 | ▲ | 0.15% |
| 2025-04-04 | 6597 | ＨＰＣシス | 37,000 | 0.84% | 1,133 | 1,140 | 1,065 | 1,082 | 95,100 | ▲ | 0.05% |
| 2025-04-11 | 6597 | ＨＰＣシス | 34,100 | 0.78% | 1,064 | 1,125 | 1,051 | 1,125 | 33,300 | ▼ | -0.05% |
| 2025-04-21 | 6597 | ＨＰＣシス | 29,100 | 0.66% | 1,134 | 1,171 | 1,130 | 1,155 | 25,500 | ▼ | -0.12% |
| 2025-04-23 | 6597 | ＨＰＣシス | 25,400 | 0.58% | 1,139 | 1,146 | 1,128 | 1,133 | 16,000 | ▼ | -0.08% |
| 2025-05-07 | 6597 | ＨＰＣシス | 21,400 | 0.49% | 1,168 | 1,195 | 1,162 | 1,186 | 16,800 | ▼ | -0.08% |
| 2025-05-08 | 6597 | ＨＰＣシス | 23,900 | 0.54% | 1,175 | 1,189 | 1,171 | 1,186 | 19,000 | ▲ | 0.05% |
| 2025-05-12 | 6597 | ＨＰＣシス | 28,500 | 0.65% | 1,200 | 1,220 | 1,200 | 1,208 | 25,700 | ▲ | 0.1% |
| 2025-05-15 | 6597 | ＨＰＣシス | 39,700 | 0.90% | 1,210 | 1,271 | 1,200 | 1,265 | 146,600 | ▲ | 0.25% |
| 2025-05-16 | 6597 | ＨＰＣシス | 28,700 | 0.65% | 1,235 | 1,298 | 1,232 | 1,287 | 59,200 | ▼ | -0.25% |
| 2025-05-20 | 6597 | ＨＰＣシス | 30,800 | 0.70% | 1,355 | 1,428 | 1,337 | 1,409 | 105,500 | ▲ | 0.04% |
| 2025-05-22 | 6597 | ＨＰＣシス | 28,700 | 0.65% | 1,335 | 1,393 | 1,300 | 1,376 | 54,400 | ▼ | -0.04% |
| 2025-05-23 | 6597 | ＨＰＣシス | 21,000 | 0.48% | 1,420 | 1,488 | 1,409 | 1,488 | 245,200 | ▼ | -0.17% |
| 2024-03-04 | 6613 | ＱＤレーザ | 1,622,487 | 3.88% | 547 | 558 | 545 | 547 | 506,200 | ▼ | -0.16% |
| 2024-03-05 | 6613 | ＱＤレーザ | 1,577,387 | 3.78% | 543 | 547 | 535 | 535 | 597,000 | ▼ | -0.1% |
| 2024-03-07 | 6613 | ＱＤレーザ | 1,416,287 | 3.39% | 553 | 585 | 546 | 554 | 1,107,700 | ▼ | -0.38% |
| 2024-03-08 | 6613 | ＱＤレーザ | 1,374,487 | 3.29% | 544 | 572 | 544 | 559 | 687,600 | ▼ | -0.1% |
| 2024-03-11 | 6613 | ＱＤレーザ | 1,424,387 | 3.41% | 545 | 553 | 534 | 538 | 761,900 | ▲ | 0.12% |
| 2024-03-12 | 6613 | ＱＤレーザ | 1,395,887 | 3.34% | 533 | 543 | 526 | 541 | 619,900 | ▼ | -0.07% |
| 2024-03-13 | 6613 | ＱＤレーザ | 1,581,887 | 3.79% | 549 | 555 | 513 | 521 | 2,340,600 | ▲ | 0.45% |
| 2024-03-18 | 6613 | ＱＤレーザ | 1,492,187 | 3.57% | 528 | 537 | 524 | 533 | 555,900 | ▼ | -0.22% |
| 2024-03-19 | 6613 | ＱＤレーザ | 1,524,587 | 3.65% | 530 | 530 | 521 | 528 | 463,400 | ▲ | 0.08% |
| 2024-03-21 | 6613 | ＱＤレーザ | 1,451,387 | 3.47% | 538 | 543 | 534 | 542 | 655,600 | ▼ | -0.17% |
| 2024-03-29 | 6613 | ＱＤレーザ | 1,376,587 | 3.29% | 543 | 554 | 541 | 544 | 430,000 | ▼ | -0.18% |
| 2024-04-09 | 6613 | ＱＤレーザ | 1,334,487 | 3.19% | 525 | 533 | 519 | 524 | 382,000 | ▼ | -0.1% |
| 2024-04-12 | 6613 | ＱＤレーザ | 1,405,187 | 3.36% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.16% |
| 2024-04-15 | 6613 | ＱＤレーザ | 1,359,287 | 3.25% | 510 | 516 | 509 | 512 | 417,200 | ▼ | -0.1% |
| 2024-04-16 | 6613 | ＱＤレーザ | 1,503,687 | 3.60% | 509 | 511 | 482 | 493 | 1,304,200 | ▲ | 0.35% |
| 2024-04-17 | 6613 | ＱＤレーザ | 1,500,287 | 3.59% | 493 | 503 | 485 | 494 | 436,600 | ▼ | -0.01% |
| 2024-04-19 | 6613 | ＱＤレーザ | 1,523,787 | 3.64% | 501 | 507 | 484 | 491 | 582,900 | ▲ | 0.05% |
| 2024-04-24 | 6613 | ＱＤレーザ | 1,474,187 | 3.53% | 496 | 501 | 494 | 498 | 268,200 | ▼ | -0.11% |
| 2024-05-07 | 6613 | ＱＤレーザ | 1,460,987 | 3.49% | 497 | 504 | 497 | 500 | 234,300 | ▼ | -0.03% |
| 2024-05-15 | 6613 | ＱＤレーザ | 1,526,387 | 3.65% | 414 | 432 | 410 | 413 | 2,778,400 | ▲ | 0.15% |
| 2024-05-16 | 6613 | ＱＤレーザ | 1,499,087 | 3.59% | 421 | 431 | 414 | 430 | 1,106,300 | ▼ | -0.06% |
| 2024-05-17 | 6613 | ＱＤレーザ | 1,526,787 | 3.65% | 432 | 450 | 429 | 448 | 666,700 | ▲ | 0.06% |
| 2024-05-20 | 6613 | ＱＤレーザ | 1,554,387 | 3.72% | 451 | 475 | 450 | 462 | 781,300 | ▲ | 0.07% |
| 2024-05-21 | 6613 | ＱＤレーザ | 1,591,987 | 3.81% | 473 | 484 | 451 | 453 | 696,500 | ▲ | 0.08% |
| 2024-05-23 | 6613 | ＱＤレーザ | 1,638,687 | 3.92% | 455 | 456 | 440 | 446 | 378,400 | ▲ | 0.1% |
| 2024-05-27 | 6613 | ＱＤレーザ | 1,623,587 | 3.88% | 442 | 442 | 431 | 439 | 304,700 | ▼ | -0.04% |
| 2024-05-29 | 6613 | ＱＤレーザ | 1,666,387 | 3.99% | 438 | 440 | 431 | 431 | 215,800 | ▲ | 0.11% |
| 2024-06-04 | 6613 | ＱＤレーザ | 1,612,187 | 3.86% | 439 | 447 | 438 | 445 | 327,300 | ▼ | -0.13% |
| 2024-06-07 | 6613 | ＱＤレーザ | 1,586,287 | 3.79% | 438 | 454 | 438 | 452 | 338,400 | ▼ | -0.06% |
| 2024-06-10 | 6613 | ＱＤレーザ | 1,593,687 | 3.81% | 449 | 459 | 448 | 455 | 200,800 | ▲ | 0.02% |
| 2024-06-11 | 6613 | ＱＤレーザ | 1,574,087 | 3.77% | 458 | 460 | 447 | 450 | 225,400 | ▼ | -0.04% |
| 2024-06-13 | 6613 | ＱＤレーザ | 1,532,787 | 3.67% | 458 | 459 | 447 | 448 | 231,000 | ▼ | -0.1% |
| 2024-06-27 | 6613 | ＱＤレーザ | 1,559,687 | 3.73% | 447 | 454 | 447 | 450 | 216,200 | ▲ | 0.06% |
| 2024-07-04 | 6613 | ＱＤレーザ | 1,529,687 | 3.66% | 453 | 455 | 450 | 453 | 187,800 | ▼ | -0.06% |
| 2024-07-05 | 6613 | ＱＤレーザ | 1,501,487 | 3.59% | 454 | 459 | 451 | 454 | 230,000 | ▼ | -0.07% |
| 2024-07-05 | 6613 | ＱＤレーザ | 1,501,487 | 3.59% | 454 | 459 | 451 | 454 | 230,000 | ▼ | -0.07% |
| 2024-07-08 | 6613 | ＱＤレーザ | 1,506,587 | 3.60% | 459 | 462 | 450 | 451 | 181,300 | ▲ | 0.01% |
| 2024-07-10 | 6613 | ＱＤレーザ | 1,553,287 | 3.72% | 446 | 446 | 436 | 437 | 443,500 | ▲ | 0.12% |
| 2024-07-11 | 6613 | ＱＤレーザ | 1,535,887 | 3.67% | 444 | 444 | 435 | 438 | 236,400 | ▼ | -0.05% |
| 2024-07-12 | 6613 | ＱＤレーザ | 1,452,587 | 3.47% | 437 | 460 | 437 | 454 | 665,200 | ▼ | -0.19% |
| 2024-07-18 | 6613 | ＱＤレーザ | 1,410,987 | 3.37% | 444 | 449 | 441 | 442 | 221,200 | ▼ | -0.1% |
| 2024-07-22 | 6613 | ＱＤレーザ | 1,470,887 | 3.52% | 441 | 443 | 428 | 428 | 456,500 | ▲ | 0.14% |
| 2024-07-24 | 6613 | ＱＤレーザ | 1,531,187 | 3.66% | 439 | 442 | 428 | 428 | 299,200 | ▲ | 0.14% |
| 2024-07-25 | 6613 | ＱＤレーザ | 1,502,799 | 3.59% | 422 | 425 | 416 | 418 | 449,300 | ▼ | -0.07% |
| 2024-07-29 | 6613 | ＱＤレーザ | 1,524,199 | 3.65% | 415 | 417 | 410 | 412 | 281,000 | ▲ | 0.06% |
| 2024-07-30 | 6613 | ＱＤレーザ | 1,501,699 | 3.59% | 411 | 417 | 409 | 416 | 280,500 | ▼ | -0.06% |
| 2024-08-02 | 6613 | ＱＤレーザ | 1,292,000 | 3.09% | 403 | 404 | 388 | 396 | 1,007,000 | ▼ | -0.5% |
| 2024-08-05 | 6613 | ＱＤレーザ | 796,200 | 1.90% | 360 | 372 | 319 | 326 | 2,019,400 | ▼ | -1.19% |
| 2024-08-06 | 6613 | ＱＤレーザ | 745,400 | 1.78% | 350 | 380 | 350 | 377 | 672,300 | ▼ | -0.11% |
| 2024-08-13 | 6613 | ＱＤレーザ | 706,800 | 1.69% | 362 | 392 | 362 | 392 | 403,100 | ▼ | -0.09% |
| 2024-08-14 | 6613 | ＱＤレーザ | 714,900 | 1.71% | 415 | 418 | 390 | 403 | 1,191,600 | ▲ | 0.02% |
| 2024-08-20 | 6613 | ＱＤレーザ | 650,700 | 1.55% | 403 | 412 | 401 | 409 | 238,800 | ▼ | -0.15% |
| 2024-08-22 | 6613 | ＱＤレーザ | 621,500 | 1.48% | 401 | 406 | 399 | 404 | 111,600 | ▼ | -0.07% |
| 2024-08-23 | 6613 | ＱＤレーザ | 569,000 | 1.36% | 404 | 405 | 398 | 402 | 140,000 | ▼ | -0.11% |
| 2024-08-30 | 6613 | ＱＤレーザ | 492,900 | 1.18% | 411 | 417 | 409 | 411 | 187,900 | ▼ | -0.11% |
| 2024-09-04 | 6613 | ＱＤレーザ | 519,400 | 1.24% | 405 | 409 | 395 | 395 | 440,400 | ▲ | 0.06% |
| 2024-09-13 | 6613 | ＱＤレーザ | 500,700 | 1.19% | 385 | 389 | 381 | 382 | 113,100 | ▼ | -0.05% |
| 2024-09-17 | 6613 | ＱＤレーザ | 506,300 | 1.21% | 379 | 383 | 374 | 377 | 131,300 | ▲ | 0.02% |
| 2024-09-19 | 6613 | ＱＤレーザ | 495,200 | 1.18% | 380 | 386 | 379 | 385 | 144,000 | ▼ | -0.03% |
| 2024-09-27 | 6613 | ＱＤレーザ | 440,100 | 1.05% | 385 | 404 | 385 | 401 | 405,900 | ▼ | -0.12% |
| 2024-10-09 | 6613 | ＱＤレーザ | 417,600 | 0.99% | 391 | 392 | 380 | 385 | 304,800 | ▼ | -0.06% |
| 2024-10-11 | 6613 | ＱＤレーザ | 429,300 | 1.02% | 380 | 383 | 370 | 383 | 423,900 | ▲ | 0.03% |
| 2024-10-21 | 6613 | ＱＤレーザ | 410,400 | 0.98% | 366 | 379 | 365 | 376 | 257,100 | ▼ | -0.04% |
| 2024-10-22 | 6613 | ＱＤレーザ | 418,500 | 1.00% | 372 | 372 | 363 | 365 | 185,600 | ▲ | 0.02% |
| 2024-10-31 | 6613 | ＱＤレーザ | 413,700 | 0.99% | 363 | 370 | 361 | 370 | 252,700 | ▼ | -0.01% |
| 2024-11-15 | 6613 | ＱＤレーザ | 429,100 | 1.02% | 335 | 345 | 332 | 334 | 510,000 | ▲ | 0.03% |
| 2024-12-02 | 6613 | ＱＤレーザ | 414,100 | 0.99% | 323 | 329 | 321 | 323 | 184,600 | ▼ | -0.03% |
| 2024-12-10 | 6613 | ＱＤレーザ | 332,800 | 0.79% | 303 | 306 | 298 | 299 | 313,900 | ▼ | -0.19% |
| 2024-12-23 | 6613 | ＱＤレーザ | 276,800 | 0.66% | 309 | 310 | 302 | 304 | 349,600 | ▼ | -0.13% |
| 2025-01-06 | 6613 | ＱＤレーザ | 237,300 | 0.56% | 316 | 322 | 312 | 312 | 400,000 | ▼ | -0.09% |
| 2025-01-22 | 6613 | ＱＤレーザ | 186,300 | 0.44% | 302 | 311 | 298 | 311 | 393,700 | ▼ | -0.12% |
| 2025-02-25 | 6613 | ＱＤレーザ | 250,000 | 0.59% | 324 | 335 | 322 | 331 | 340,200 | ▲ | 0.18% |
| 2025-02-26 | 6613 | ＱＤレーザ | 183,500 | 0.43% | 329 | 338 | 326 | 335 | 189,300 | ▼ | -0.15% |
| 2024-03-04 | 6614 | シキノＨＴ | 22,000 | 0.49% | 2,510 | 2,536 | 2,433 | 2,436 | 32,700 | ▼ | -0.09% |
| 2024-04-26 | 6614 | シキノＨＴ | 23,200 | 0.52% | 2,308 | 2,353 | 2,261 | 2,338 | 33,000 | ▲ | 0.07% |
| 2024-05-01 | 6614 | シキノＨＴ | 27,000 | 0.61% | 2,351 | 2,353 | 2,285 | 2,313 | 32,900 | ▲ | 0.08% |
| 2024-05-15 | 6614 | シキノＨＴ | 31,100 | 0.70% | 1,949 | 2,160 | 1,935 | 2,047 | 86,100 | ▲ | 0.08% |
| 2024-05-16 | 6614 | シキノＨＴ | 30,300 | 0.68% | 2,045 | 2,045 | 1,881 | 1,945 | 64,000 | ▼ | -0.01% |
| 2024-05-21 | 6614 | シキノＨＴ | 32,400 | 0.73% | 2,020 | 2,030 | 1,982 | 1,995 | 23,300 | ▲ | 0.04% |
| 2024-05-24 | 6614 | シキノＨＴ | 37,200 | 0.84% | 1,998 | 1,998 | 1,960 | 1,973 | 11,900 | ▲ | 0.1% |
| 2024-05-29 | 6614 | シキノＨＴ | 40,700 | 0.91% | 1,940 | 1,950 | 1,883 | 1,892 | 17,300 | ▲ | 0.07% |
| 2024-06-07 | 6614 | シキノＨＴ | 45,300 | 1.02% | 1,852 | 1,865 | 1,833 | 1,842 | 9,400 | ▲ | 0.1% |
| 2024-06-10 | 6614 | シキノＨＴ | 42,400 | 0.95% | 1,842 | 1,875 | 1,801 | 1,875 | 22,000 | ▼ | -0.07% |
| 2024-06-17 | 6614 | シキノＨＴ | 39,600 | 0.89% | 1,878 | 1,878 | 1,840 | 1,846 | 4,700 | ▼ | -0.05% |
| 2024-06-24 | 6614 | シキノＨＴ | 35,100 | 0.79% | 1,921 | 2,015 | 1,887 | 2,003 | 34,400 | ▼ | -0.09% |
| 2024-06-25 | 6614 | シキノＨＴ | 35,900 | 0.81% | 2,050 | 2,122 | 2,011 | 2,040 | 27,900 | ▲ | 0.02% |
| 2024-06-27 | 6614 | シキノＨＴ | 35,400 | 0.79% | 1,984 | 2,015 | 1,944 | 1,944 | 17,600 | ▼ | -0.02% |
| 2024-07-01 | 6614 | シキノＨＴ | 35,500 | 0.80% | 1,902 | 1,923 | 1,880 | 1,880 | 12,100 | ▲ | 0.01% |
| 2024-07-05 | 6614 | シキノＨＴ | 35,000 | 0.79% | 1,871 | 1,905 | 1,871 | 1,882 | 8,200 | ▼ | -0.01% |
| 2024-07-05 | 6614 | シキノＨＴ | 35,000 | 0.79% | 1,871 | 1,905 | 1,871 | 1,882 | 8,200 | ▼ | -0.01% |
| 2024-07-31 | 6614 | シキノＨＴ | 30,500 | 0.68% | 1,711 | 1,747 | 1,681 | 1,747 | 10,900 | ▼ | -0.1% |
| 2024-08-14 | 6614 | シキノＨＴ | 26,000 | 0.58% | 1,380 | 1,428 | 1,350 | 1,418 | 16,300 | ▼ | -0.1% |
| 2024-11-08 | 6614 | シキノＨＴ | 21,800 | 0.49% | 1,380 | 1,381 | 1,343 | 1,376 | 7,100 | ▼ | -0.08% |
| 2024-03-14 | 6616 | ＴＯＲＥＸ | 68,815 | 0.59% | 1,801 | 1,819 | 1,787 | 1,814 | 26,700 | ▼ | -0.03% |
| 2024-03-18 | 6616 | ＴＯＲＥＸ | 70,515 | 0.61% | 1,798 | 1,832 | 1,798 | 1,829 | 23,400 | ▲ | 0.02% |
| 2024-03-21 | 6616 | ＴＯＲＥＸ | 67,015 | 0.58% | 1,830 | 1,838 | 1,808 | 1,812 | 30,700 | ▼ | -0.03% |
| 2024-03-26 | 6616 | ＴＯＲＥＸ | 57,315 | 0.49% | 1,808 | 1,820 | 1,798 | 1,801 | 18,700 | ▼ | -0.08% |
| 2024-07-26 | 6617 | 東光高岳 | 84,894 | 0.52% | 1,895 | 1,919 | 1,863 | 1,899 | 60,800 | ▲ | 0.07% |
| 2024-07-31 | 6617 | 東光高岳 | 110,494 | 0.67% | 1,905 | 2,021 | 1,900 | 2,021 | 69,000 | ▲ | 0.15% |
| 2024-08-02 | 6617 | 東光高岳 | 125,094 | 0.76% | 1,905 | 1,914 | 1,841 | 1,850 | 165,700 | ▲ | 0.08% |
| 2024-08-14 | 6617 | 東光高岳 | 130,930 | 0.80% | 1,751 | 1,804 | 1,733 | 1,794 | 29,000 | ▲ | 0.04% |
| 2024-08-23 | 6617 | 東光高岳 | 128,430 | 0.78% | 1,810 | 1,821 | 1,793 | 1,817 | 24,400 | ▼ | -0.02% |
| 2024-08-30 | 6617 | 東光高岳 | 106,930 | 0.65% | 1,849 | 1,879 | 1,835 | 1,860 | 222,100 | ▼ | -0.13% |
| 2024-09-17 | 6617 | 東光高岳 | 96,630 | 0.59% | 1,747 | 1,755 | 1,704 | 1,727 | 110,500 | ▼ | -0.06% |
| 2024-09-27 | 6617 | 東光高岳 | 80,730 | 0.49% | 1,856 | 1,892 | 1,841 | 1,880 | 154,300 | ▼ | -0.09% |
| 2024-10-07 | 6617 | 東光高岳 | 82,230 | 0.50% | 1,880 | 1,900 | 1,871 | 1,891 | 44,800 | ▲ | 0.01% |
| 2024-10-18 | 6617 | 東光高岳 | 81,330 | 0.49% | 1,815 | 1,815 | 1,793 | 1,797 | 24,200 | ▼ | -0.01% |
| 2024-10-21 | 6617 | 東光高岳 | 81,930 | 0.50% | 1,800 | 1,825 | 1,796 | 1,814 | 21,900 | ▲ | 0.01% |
| 2024-10-25 | 6617 | 東光高岳 | 98,830 | 0.60% | 1,769 | 1,782 | 1,745 | 1,752 | 32,600 | ▲ | 0.09% |
| 2024-10-29 | 6617 | 東光高岳 | 84,130 | 0.51% | 1,988 | 2,056 | 1,960 | 1,993 | 197,400 | ▼ | -0.08% |
| 2024-10-30 | 6617 | 東光高岳 | 76,062 | 0.46% | 1,993 | 1,993 | 1,946 | 1,957 | 227,800 | ▼ | -0.04% |
| 2024-03-01 | 6619 | ＷＳＣＯＰＥ | 1,624,433 | 2.94% | 731 | 746 | 727 | 729 | 877,700 | ▼ | -0.1% |
| 2024-03-04 | 6619 | ＷＳＣＯＰＥ | 1,576,833 | 2.85% | 736 | 740 | 725 | 727 | 986,100 | ▼ | -0.08% |
| 2024-03-05 | 6619 | ＷＳＣＯＰＥ | 1,535,533 | 2.78% | 723 | 723 | 711 | 718 | 1,019,700 | ▼ | -0.07% |
| 2024-03-06 | 6619 | ＷＳＣＯＰＥ | 1,413,233 | 2.55% | 710 | 745 | 708 | 729 | 1,133,900 | ▼ | -0.23% |
| 2024-03-07 | 6619 | ＷＳＣＯＰＥ | 1,485,433 | 2.68% | 726 | 727 | 703 | 705 | 2,280,300 | ▲ | 0.13% |
| 2024-03-08 | 6619 | ＷＳＣＯＰＥ | 1,419,733 | 2.57% | 713 | 732 | 712 | 730 | 1,560,500 | ▼ | -0.11% |
| 2024-03-11 | 6619 | ＷＳＣＯＰＥ | 1,546,933 | 2.80% | 718 | 728 | 699 | 705 | 1,466,400 | ▲ | 0.23% |
| 2024-03-12 | 6619 | ＷＳＣＯＰＥ | 1,608,033 | 2.91% | 700 | 727 | 683 | 727 | 1,580,900 | ▲ | 0.11% |
| 2024-03-13 | 6619 | ＷＳＣＯＰＥ | 1,666,633 | 3.01% | 742 | 749 | 714 | 727 | 1,370,300 | ▲ | 0.09% |
| 2024-03-15 | 6619 | ＷＳＣＯＰＥ | 1,786,933 | 3.23% | 588 | 589 | 578 | 578 | 2,418,500 | ▲ | 0.22% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 2,590,833 | 4.69% | 578 | 593 | 538 | 550 | 10,750,300 | ▲ | 1.46% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 3,460,433 | 6.26% | 550 | 550 | 515 | 520 | 8,327,600 | ▲ | 1.56% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 3,417,133 | 6.18% | 528 | 578 | 520 | 574 | 9,662,500 | ▼ | -0.08% |
| 2024-03-22 | 6619 | ＷＳＣＯＰＥ | 3,548,633 | 6.42% | 581 | 624 | 568 | 588 | 8,315,700 | ▲ | 0.24% |
| 2024-03-25 | 6619 | ＷＳＣＯＰＥ | 3,916,933 | 7.09% | 578 | 589 | 556 | 560 | 3,705,300 | ▲ | 0.67% |
| 2024-03-26 | 6619 | ＷＳＣＯＰＥ | 3,833,433 | 6.94% | 550 | 570 | 546 | 562 | 3,692,700 | ▼ | -0.14% |
| 2024-03-28 | 6619 | ＷＳＣＯＰＥ | 3,600,033 | 6.51% | 550 | 562 | 541 | 545 | 1,787,200 | ▼ | -0.43% |
| 2024-03-29 | 6619 | ＷＳＣＯＰＥ | 3,479,633 | 6.30% | 545 | 554 | 541 | 551 | 1,387,600 | ▼ | -0.2% |
| 2024-04-01 | 6619 | ＷＳＣＯＰＥ | 3,422,833 | 6.19% | 558 | 575 | 549 | 564 | 2,267,900 | ▼ | -0.1% |
| 2024-04-02 | 6619 | ＷＳＣＯＰＥ | 3,349,133 | 6.06% | 568 | 569 | 553 | 559 | 1,158,400 | ▼ | -0.13% |
| 2024-04-05 | 6619 | ＷＳＣＯＰＥ | 3,290,033 | 5.95% | 524 | 541 | 520 | 537 | 1,488,400 | ▼ | -0.1% |
| 2024-04-08 | 6619 | ＷＳＣＯＰＥ | 3,155,333 | 5.71% | 542 | 543 | 522 | 540 | 1,669,500 | ▼ | -0.24% |
| 2024-04-09 | 6619 | ＷＳＣＯＰＥ | 3,047,533 | 5.51% | 540 | 559 | 536 | 550 | 1,378,100 | ▼ | -0.2% |
| 2024-04-10 | 6619 | ＷＳＣＯＰＥ | 3,003,933 | 5.43% | 557 | 562 | 548 | 550 | 907,700 | ▼ | -0.08% |
| 2024-04-12 | 6619 | ＷＳＣＯＰＥ | 3,053,533 | 5.52% | 541 | 547 | 525 | 525 | 1,026,300 | ▲ | 0.08% |
| 2024-04-16 | 6619 | ＷＳＣＯＰＥ | 3,026,933 | 5.48% | 505 | 510 | 495 | 495 | 1,649,900 | ▼ | -0.03% |
| 2024-04-17 | 6619 | ＷＳＣＯＰＥ | 2,931,533 | 5.30% | 494 | 497 | 485 | 487 | 1,419,300 | ▼ | -0.18% |
| 2024-04-18 | 6619 | ＷＳＣＯＰＥ | 2,735,733 | 4.95% | 492 | 503 | 487 | 493 | 1,479,100 | ▼ | -0.34% |
| 2024-04-19 | 6619 | ＷＳＣＯＰＥ | 2,656,333 | 4.80% | 497 | 497 | 470 | 471 | 1,865,900 | ▼ | -0.15% |
| 2024-04-22 | 6619 | ＷＳＣＯＰＥ | 2,496,133 | 4.51% | 473 | 504 | 472 | 503 | 1,906,900 | ▼ | -0.29% |
| 2024-04-23 | 6619 | ＷＳＣＯＰＥ | 2,421,233 | 4.38% | 511 | 517 | 503 | 503 | 1,036,000 | ▼ | -0.12% |
| 2024-04-24 | 6619 | ＷＳＣＯＰＥ | 2,435,833 | 4.41% | 510 | 521 | 508 | 514 | 883,900 | ▲ | 0.03% |
| 2024-05-09 | 6619 | ＷＳＣＯＰＥ | 2,419,833 | 4.38% | 523 | 523 | 512 | 516 | 754,400 | ▼ | -0.03% |
| 2024-05-10 | 6619 | ＷＳＣＯＰＥ | 2,451,533 | 4.43% | 518 | 523 | 506 | 507 | 789,500 | ▲ | 0.04% |
| 2024-05-13 | 6619 | ＷＳＣＯＰＥ | 2,419,433 | 4.38% | 511 | 515 | 505 | 511 | 598,200 | ▼ | -0.04% |
| 2024-05-14 | 6619 | ＷＳＣＯＰＥ | 2,432,833 | 4.40% | 506 | 520 | 504 | 511 | 848,200 | ▲ | 0.02% |
| 2024-05-15 | 6619 | ＷＳＣＯＰＥ | 2,408,433 | 4.36% | 507 | 510 | 498 | 508 | 1,024,200 | ▼ | -0.04% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 2,292,433 | 4.15% | 483 | 492 | 480 | 480 | 1,383,400 | ▼ | -0.2% |
| 2024-05-21 | 6619 | ＷＳＣＯＰＥ | 2,255,233 | 4.08% | 494 | 499 | 491 | 493 | 476,100 | ▼ | -0.07% |
| 2024-05-22 | 6619 | ＷＳＣＯＰＥ | 2,350,033 | 4.25% | 489 | 492 | 474 | 474 | 933,100 | ▲ | 0.16% |
| 2024-05-23 | 6619 | ＷＳＣＯＰＥ | 2,397,233 | 4.34% | 474 | 481 | 466 | 472 | 853,300 | ▲ | 0.08% |
| 2024-05-28 | 6619 | ＷＳＣＯＰＥ | 2,291,833 | 4.14% | 465 | 469 | 461 | 464 | 850,500 | ▼ | -0.2% |
| 2024-05-30 | 6619 | ＷＳＣＯＰＥ | 2,350,733 | 4.25% | 442 | 447 | 439 | 444 | 841,300 | ▲ | 0.11% |
| 2024-05-31 | 6619 | ＷＳＣＯＰＥ | 2,378,033 | 4.30% | 445 | 456 | 444 | 451 | 2,842,600 | ▲ | 0.04% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 2,141,611 | 3.87% | 449 | 483 | 448 | 478 | 1,776,600 | ▼ | -0.42% |
| 2024-06-05 | 6619 | ＷＳＣＯＰＥ | 2,082,611 | 3.77% | 480 | 485 | 470 | 470 | 1,097,300 | ▼ | -0.1% |
| 2024-06-06 | 6619 | ＷＳＣＯＰＥ | 2,003,211 | 3.62% | 476 | 481 | 464 | 466 | 843,500 | ▼ | -0.14% |
| 2024-06-07 | 6619 | ＷＳＣＯＰＥ | 1,906,911 | 3.45% | 460 | 469 | 459 | 463 | 585,600 | ▼ | -0.16% |
| 2024-06-10 | 6619 | ＷＳＣＯＰＥ | 1,783,011 | 3.22% | 463 | 485 | 462 | 485 | 666,300 | ▼ | -0.23% |
| 2024-06-11 | 6619 | ＷＳＣＯＰＥ | 1,675,111 | 3.03% | 481 | 493 | 478 | 487 | 847,500 | ▼ | -0.19% |
| 2024-06-12 | 6619 | ＷＳＣＯＰＥ | 1,567,411 | 2.83% | 493 | 498 | 483 | 487 | 779,500 | ▼ | -0.19% |
| 2024-06-13 | 6619 | ＷＳＣＯＰＥ | 1,535,911 | 2.78% | 493 | 494 | 480 | 491 | 1,159,900 | ▼ | -0.05% |
| 2024-06-14 | 6619 | ＷＳＣＯＰＥ | 1,475,111 | 2.67% | 547 | 571 | 547 | 571 | 2,339,200 | ▼ | -0.1% |
| 2024-06-17 | 6619 | ＷＳＣＯＰＥ | 1,334,611 | 2.41% | 581 | 603 | 533 | 534 | 6,589,900 | ▼ | -0.25% |
| 2024-06-18 | 6619 | ＷＳＣＯＰＥ | 1,096,811 | 1.98% | 551 | 560 | 524 | 528 | 2,699,400 | ▼ | -0.43% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 881,311 | 1.59% | 541 | 555 | 533 | 554 | 2,381,600 | ▼ | -0.38% |
| 2024-06-20 | 6619 | ＷＳＣＯＰＥ | 1,054,611 | 1.90% | 561 | 580 | 542 | 543 | 2,416,900 | ▲ | 0.3% |
| 2024-06-24 | 6619 | ＷＳＣＯＰＥ | 1,130,314 | 2.04% | 522 | 528 | 513 | 523 | 1,128,000 | ▲ | 0.14% |
| 2024-06-25 | 6619 | ＷＳＣＯＰＥ | 1,246,914 | 2.25% | 529 | 537 | 519 | 528 | 1,534,100 | ▲ | 0.2% |
| 2024-06-26 | 6619 | ＷＳＣＯＰＥ | 1,424,414 | 2.57% | 529 | 532 | 519 | 520 | 810,200 | ▲ | 0.31% |
| 2024-06-27 | 6619 | ＷＳＣＯＰＥ | 1,518,614 | 2.74% | 518 | 534 | 516 | 516 | 945,600 | ▲ | 0.17% |
| 2024-06-28 | 6619 | ＷＳＣＯＰＥ | 1,606,814 | 2.90% | 517 | 520 | 511 | 512 | 661,600 | ▲ | 0.15% |
| 2024-07-01 | 6619 | ＷＳＣＯＰＥ | 1,719,814 | 3.11% | 512 | 523 | 504 | 511 | 1,163,800 | ▲ | 0.2% |
| 2024-07-02 | 6619 | ＷＳＣＯＰＥ | 1,920,814 | 3.47% | 512 | 515 | 495 | 498 | 1,370,800 | ▲ | 0.36% |
| 2024-07-03 | 6619 | ＷＳＣＯＰＥ | 1,865,214 | 3.37% | 503 | 517 | 502 | 514 | 1,248,800 | ▼ | -0.1% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 1,757,214 | 3.18% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.18% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,817,114 | 3.29% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.1% |
| 2024-07-05 | 6619 | ＷＳＣＯＰＥ | 1,817,114 | 3.29% | 547 | 548 | 528 | 540 | 1,911,100 | ▲ | 0.1% |
| 2024-07-08 | 6619 | ＷＳＣＯＰＥ | 1,872,814 | 3.39% | 548 | 553 | 530 | 531 | 1,157,100 | ▲ | 0.1% |
| 2024-07-10 | 6619 | ＷＳＣＯＰＥ | 2,017,014 | 3.65% | 529 | 529 | 506 | 507 | 1,689,800 | ▲ | 0.25% |
| 2024-07-11 | 6619 | ＷＳＣＯＰＥ | 2,058,314 | 3.72% | 507 | 513 | 502 | 509 | 974,200 | ▲ | 0.07% |
| 2024-07-16 | 6619 | ＷＳＣＯＰＥ | 2,111,714 | 3.82% | 517 | 517 | 504 | 510 | 1,061,400 | ▲ | 0.09% |
| 2024-07-17 | 6619 | ＷＳＣＯＰＥ | 2,076,414 | 3.75% | 518 | 537 | 515 | 530 | 1,440,500 | ▼ | -0.06% |
| 2024-07-19 | 6619 | ＷＳＣＯＰＥ | 2,163,614 | 3.91% | 510 | 511 | 497 | 497 | 1,427,500 | ▲ | 0.16% |
| 2024-07-22 | 6619 | ＷＳＣＯＰＥ | 2,230,914 | 4.03% | 494 | 498 | 485 | 491 | 1,096,000 | ▲ | 0.12% |
| 2024-07-24 | 6619 | ＷＳＣＯＰＥ | 2,272,414 | 4.11% | 489 | 494 | 475 | 477 | 1,193,900 | ▲ | 0.08% |
| 2024-07-25 | 6619 | ＷＳＣＯＰＥ | 2,257,414 | 4.08% | 469 | 479 | 463 | 469 | 1,315,600 | ▼ | -0.03% |
| 2024-07-29 | 6619 | ＷＳＣＯＰＥ | 2,199,314 | 3.98% | 475 | 482 | 473 | 480 | 619,900 | ▼ | -0.1% |
| 2024-07-30 | 6619 | ＷＳＣＯＰＥ | 2,226,514 | 4.03% | 479 | 480 | 470 | 474 | 610,800 | ▲ | 0.05% |
| 2024-08-02 | 6619 | ＷＳＣＯＰＥ | 2,334,727 | 4.22% | 455 | 456 | 426 | 428 | 2,312,100 | ▲ | 0.18% |
| 2024-08-06 | 6619 | ＷＳＣＯＰＥ | 2,304,327 | 4.17% | 371 | 398 | 366 | 387 | 2,462,400 | ▼ | -0.04% |
| 2024-08-07 | 6619 | ＷＳＣＯＰＥ | 2,429,227 | 4.39% | 379 | 425 | 378 | 415 | 1,999,700 | ▲ | 0.21% |
| 2024-08-08 | 6619 | ＷＳＣＯＰＥ | 2,466,927 | 4.46% | 407 | 417 | 402 | 408 | 1,054,000 | ▲ | 0.07% |
| 2024-08-14 | 6619 | ＷＳＣＯＰＥ | 2,411,827 | 4.36% | 409 | 421 | 406 | 417 | 982,000 | ▼ | -0.09% |
| 2024-08-19 | 6619 | ＷＳＣＯＰＥ | 2,353,927 | 4.26% | 435 | 436 | 422 | 423 | 927,200 | ▼ | -0.1% |
| 2024-08-20 | 6619 | ＷＳＣＯＰＥ | 2,268,527 | 4.10% | 425 | 438 | 425 | 433 | 743,900 | ▼ | -0.16% |
| 2024-08-21 | 6619 | ＷＳＣＯＰＥ | 2,221,927 | 4.02% | 429 | 433 | 425 | 430 | 654,900 | ▼ | -0.08% |
| 2024-08-22 | 6619 | ＷＳＣＯＰＥ | 2,188,627 | 3.96% | 436 | 451 | 430 | 445 | 1,058,200 | ▼ | -0.05% |
| 2024-08-23 | 6619 | ＷＳＣＯＰＥ | 2,098,527 | 3.79% | 448 | 450 | 440 | 450 | 730,200 | ▼ | -0.16% |
| 2024-08-26 | 6619 | ＷＳＣＯＰＥ | 2,102,327 | 3.80% | 450 | 456 | 445 | 454 | 548,100 | ▲ | 0% |
| 2024-08-30 | 6619 | ＷＳＣＯＰＥ | 1,977,827 | 3.58% | 459 | 459 | 446 | 449 | 752,000 | ▼ | -0.1% |
| 2024-09-03 | 6619 | ＷＳＣＯＰＥ | 1,897,027 | 3.43% | 441 | 450 | 440 | 445 | 379,600 | ▼ | -0.14% |
| 2024-09-04 | 6619 | ＷＳＣＯＰＥ | 1,837,127 | 3.32% | 430 | 434 | 418 | 421 | 995,200 | ▼ | -0.11% |
| 2024-09-09 | 6619 | ＷＳＣＯＰＥ | 1,881,827 | 3.40% | 394 | 409 | 392 | 405 | 769,000 | ▲ | 0.08% |
| 2024-09-11 | 6619 | ＷＳＣＯＰＥ | 2,012,727 | 3.64% | 399 | 399 | 381 | 382 | 1,299,500 | ▲ | 0.24% |
| 2024-09-12 | 6619 | ＷＳＣＯＰＥ | 2,043,627 | 3.70% | 400 | 408 | 390 | 401 | 1,731,800 | ▲ | 0.06% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 1,999,527 | 3.62% | 385 | 387 | 367 | 371 | 3,031,700 | ▼ | -0.08% |
| 2024-09-17 | 6619 | ＷＳＣＯＰＥ | 2,171,827 | 3.93% | 370 | 374 | 348 | 355 | 2,872,000 | ▲ | 0.31% |
| 2024-09-18 | 6619 | ＷＳＣＯＰＥ | 1,960,327 | 3.54% | 360 | 375 | 357 | 365 | 1,447,200 | ▼ | -0.39% |
| 2024-09-24 | 6619 | ＷＳＣＯＰＥ | 1,831,627 | 3.31% | 358 | 364 | 357 | 364 | 928,400 | ▼ | -0.23% |
| 2024-09-25 | 6619 | ＷＳＣＯＰＥ | 1,783,627 | 3.22% | 361 | 372 | 356 | 356 | 1,199,700 | ▼ | -0.08% |
| 2024-09-26 | 6619 | ＷＳＣＯＰＥ | 1,681,727 | 3.04% | 358 | 368 | 357 | 368 | 942,400 | ▼ | -0.18% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 1,715,927 | 3.10% | 376 | 383 | 370 | 383 | 1,632,100 | ▲ | 0.06% |
| 2024-09-30 | 6619 | ＷＳＣＯＰＥ | 1,807,327 | 3.27% | 367 | 377 | 362 | 363 | 1,182,500 | ▲ | 0.16% |
| 2024-10-02 | 6619 | ＷＳＣＯＰＥ | 2,056,427 | 3.72% | 361 | 362 | 354 | 355 | 1,086,800 | ▲ | 0.45% |
| 2024-10-03 | 6619 | ＷＳＣＯＰＥ | 2,002,927 | 3.62% | 363 | 369 | 359 | 363 | 976,500 | ▼ | -0.1% |
| 2024-10-04 | 6619 | ＷＳＣＯＰＥ | 1,906,927 | 3.45% | 367 | 371 | 364 | 369 | 788,900 | ▼ | -0.16% |
| 2024-10-07 | 6619 | ＷＳＣＯＰＥ | 1,871,327 | 3.38% | 375 | 378 | 370 | 376 | 720,500 | ▼ | -0.07% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 1,958,527 | 3.54% | 361 | 361 | 349 | 351 | 744,400 | ▲ | 0.16% |
| 2024-10-16 | 6619 | ＷＳＣＯＰＥ | 1,927,127 | 3.48% | 345 | 348 | 340 | 341 | 982,800 | ▼ | -0.06% |
| 2024-10-18 | 6619 | ＷＳＣＯＰＥ | 1,831,127 | 3.31% | 339 | 342 | 334 | 334 | 673,900 | ▼ | -0.16% |
| 2024-10-21 | 6619 | ＷＳＣＯＰＥ | 1,798,227 | 3.25% | 339 | 348 | 337 | 343 | 737,300 | ▼ | -0.06% |
| 2024-10-28 | 6619 | ＷＳＣＯＰＥ | 1,747,227 | 3.16% | 325 | 350 | 324 | 348 | 868,600 | ▼ | -0.08% |
| 2024-10-29 | 6619 | ＷＳＣＯＰＥ | 1,678,827 | 3.03% | 350 | 356 | 348 | 353 | 638,300 | ▼ | -0.13% |
| 2024-10-31 | 6619 | ＷＳＣＯＰＥ | 1,636,164 | 2.96% | 353 | 360 | 351 | 360 | 576,000 | ▼ | -0.06% |
| 2024-11-01 | 6619 | ＷＳＣＯＰＥ | 1,590,064 | 2.87% | 354 | 359 | 351 | 356 | 535,300 | ▼ | -0.08% |
| 2024-11-05 | 6619 | ＷＳＣＯＰＥ | 1,536,864 | 2.78% | 360 | 363 | 356 | 361 | 411,200 | ▼ | -0.09% |
| 2024-11-06 | 6619 | ＷＳＣＯＰＥ | 1,402,064 | 2.53% | 365 | 372 | 361 | 362 | 756,000 | ▼ | -0.25% |
| 2024-11-07 | 6619 | ＷＳＣＯＰＥ | 1,329,964 | 2.40% | 364 | 366 | 356 | 362 | 623,300 | ▼ | -0.12% |
| 2024-11-08 | 6619 | ＷＳＣＯＰＥ | 1,299,964 | 2.35% | 366 | 368 | 356 | 356 | 438,500 | ▼ | -0.04% |
| 2024-11-12 | 6619 | ＷＳＣＯＰＥ | 1,263,164 | 2.28% | 359 | 362 | 351 | 351 | 581,600 | ▼ | -0.07% |
| 2024-11-15 | 6619 | ＷＳＣＯＰＥ | 1,302,164 | 2.35% | 335 | 339 | 332 | 333 | 631,500 | ▲ | 0.07% |
| 2024-11-18 | 6619 | ＷＳＣＯＰＥ | 1,488,564 | 2.69% | 329 | 334 | 324 | 324 | 698,300 | ▲ | 0.33% |
| 2024-11-19 | 6619 | ＷＳＣＯＰＥ | 1,566,564 | 2.83% | 327 | 335 | 325 | 328 | 831,000 | ▲ | 0.14% |
| 2024-11-22 | 6619 | ＷＳＣＯＰＥ | 1,628,164 | 2.94% | 328 | 331 | 325 | 327 | 620,200 | ▲ | 0.1% |
| 2024-11-25 | 6619 | ＷＳＣＯＰＥ | 1,573,164 | 2.84% | 328 | 334 | 326 | 331 | 692,000 | ▼ | -0.1% |
| 2024-11-26 | 6619 | ＷＳＣＯＰＥ | 1,696,264 | 3.07% | 332 | 332 | 321 | 323 | 751,000 | ▲ | 0.23% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 1,768,364 | 3.20% | 294 | 308 | 288 | 308 | 2,734,000 | ▲ | 0.13% |
| 2024-11-29 | 6619 | ＷＳＣＯＰＥ | 2,002,664 | 3.62% | 295 | 303 | 280 | 280 | 2,257,100 | ▲ | 0.41% |
| 2024-12-03 | 6619 | ＷＳＣＯＰＥ | 1,920,364 | 3.47% | 289 | 292 | 287 | 288 | 984,000 | ▼ | -0.14% |
| 2024-12-04 | 6619 | ＷＳＣＯＰＥ | 1,854,464 | 3.35% | 287 | 288 | 279 | 283 | 1,005,900 | ▼ | -0.12% |
| 2024-12-05 | 6619 | ＷＳＣＯＰＥ | 1,750,464 | 3.16% | 286 | 290 | 281 | 281 | 801,100 | ▼ | -0.18% |
| 2024-12-09 | 6619 | ＷＳＣＯＰＥ | 1,830,064 | 3.31% | 285 | 286 | 278 | 280 | 830,500 | ▲ | 0.14% |
| 2024-12-13 | 6619 | ＷＳＣＯＰＥ | 1,885,364 | 3.41% | 284 | 306 | 274 | 278 | 4,174,700 | ▲ | 0.1% |
| 2024-12-16 | 6619 | ＷＳＣＯＰＥ | 2,032,264 | 3.67% | 282 | 284 | 271 | 272 | 1,554,800 | ▲ | 0.25% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 2,133,864 | 3.86% | 270 | 270 | 259 | 266 | 2,106,100 | ▲ | 0.18% |
| 2024-12-18 | 6619 | ＷＳＣＯＰＥ | 2,231,764 | 4.04% | 262 | 272 | 259 | 259 | 1,665,000 | ▲ | 0.18% |
| 2024-12-19 | 6619 | ＷＳＣＯＰＥ | 2,277,964 | 4.12% | 251 | 253 | 246 | 248 | 2,303,500 | ▲ | 0.08% |
| 2024-12-20 | 6619 | ＷＳＣＯＰＥ | 2,336,264 | 4.23% | 243 | 249 | 242 | 249 | 2,076,700 | ▲ | 0.11% |
| 2024-12-23 | 6619 | ＷＳＣＯＰＥ | 2,135,464 | 3.86% | 247 | 249 | 241 | 246 | 1,520,400 | ▼ | -0.37% |
| 2024-12-24 | 6619 | ＷＳＣＯＰＥ | 1,675,164 | 3.03% | 250 | 276 | 248 | 274 | 4,350,000 | ▼ | -0.83% |
| 2024-12-27 | 6619 | ＷＳＣＯＰＥ | 1,755,264 | 3.17% | 278 | 293 | 273 | 288 | 2,227,200 | ▲ | 0.14% |
| 2024-12-30 | 6619 | ＷＳＣＯＰＥ | 1,780,964 | 3.22% | 285 | 288 | 278 | 278 | 1,449,400 | ▲ | 0.05% |
| 2025-01-06 | 6619 | ＷＳＣＯＰＥ | 1,758,164 | 3.18% | 279 | 279 | 271 | 272 | 1,133,000 | ▼ | -0.04% |
| 2025-01-07 | 6619 | ＷＳＣＯＰＥ | 1,492,564 | 2.70% | 274 | 285 | 272 | 282 | 1,383,300 | ▼ | -0.48% |
| 2025-01-08 | 6619 | ＷＳＣＯＰＥ | 1,389,364 | 2.51% | 278 | 296 | 276 | 296 | 1,387,700 | ▼ | -0.19% |
| 2025-01-15 | 6619 | ＷＳＣＯＰＥ | 1,460,864 | 2.64% | 270 | 270 | 261 | 268 | 1,085,800 | ▲ | 0.13% |
| 2025-01-17 | 6619 | ＷＳＣＯＰＥ | 1,587,964 | 2.87% | 253 | 255 | 249 | 254 | 1,199,800 | ▲ | 0.23% |
| 2025-01-30 | 6619 | ＷＳＣＯＰＥ | 1,534,264 | 2.77% | 263 | 264 | 257 | 260 | 732,800 | ▼ | -0.1% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 1,562,364 | 2.82% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.04% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 1,562,364 | 2.82% | 258 | 258 | 252 | 253 | 564,700 | ▲ | 0.04% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 1,699,364 | 3.07% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.25% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 1,699,364 | 3.07% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.25% |
| 2025-02-13 | 6619 | ＷＳＣＯＰＥ | 1,653,464 | 2.99% | 257 | 261 | 255 | 257 | 549,300 | ▼ | -0.07% |
| 2025-02-13 | 6619 | ＷＳＣＯＰＥ | 1,653,464 | 2.99% | 257 | 261 | 255 | 257 | 549,300 | ▼ | -0.07% |
| 2025-02-18 | 6619 | ＷＳＣＯＰＥ | 1,579,864 | 2.86% | 250 | 257 | 248 | 257 | 711,300 | ▼ | -0.13% |
| 2025-02-19 | 6619 | ＷＳＣＯＰＥ | 1,502,564 | 2.72% | 256 | 268 | 255 | 268 | 1,099,200 | ▼ | -0.13% |
| 2025-02-25 | 6619 | ＷＳＣＯＰＥ | 1,475,164 | 2.67% | 261 | 267 | 261 | 267 | 533,600 | ▼ | -0.05% |
| 2025-02-26 | 6619 | ＷＳＣＯＰＥ | 1,378,164 | 2.49% | 264 | 266 | 256 | 266 | 1,073,900 | ▼ | -0.17% |
| 2025-02-27 | 6619 | ＷＳＣＯＰＥ | 1,296,864 | 2.34% | 263 | 277 | 261 | 275 | 792,900 | ▼ | -0.15% |
| 2025-02-28 | 6619 | ＷＳＣＯＰＥ | 1,195,564 | 2.16% | 269 | 275 | 263 | 265 | 957,400 | ▼ | -0.17% |
| 2025-03-03 | 6619 | ＷＳＣＯＰＥ | 1,130,064 | 2.04% | 273 | 274 | 259 | 262 | 964,300 | ▼ | -0.12% |
| 2025-03-06 | 6619 | ＷＳＣＯＰＥ | 1,087,064 | 1.96% | 258 | 270 | 257 | 268 | 920,100 | ▼ | -0.08% |
| 2025-03-07 | 6619 | ＷＳＣＯＰＥ | 1,104,564 | 2.00% | 266 | 273 | 259 | 270 | 803,400 | ▲ | 0.04% |
| 2025-03-11 | 6619 | ＷＳＣＯＰＥ | 1,084,464 | 1.96% | 272 | 278 | 269 | 277 | 956,200 | ▼ | -0.04% |
| 2025-03-14 | 6619 | ＷＳＣＯＰＥ | 1,242,864 | 2.25% | 236 | 243 | 227 | 228 | 4,246,300 | ▲ | 0.29% |
| 2025-03-18 | 6619 | ＷＳＣＯＰＥ | 1,530,364 | 2.77% | 225 | 230 | 217 | 219 | 2,677,200 | ▲ | 0.52% |
| 2025-03-19 | 6619 | ＷＳＣＯＰＥ | 1,763,664 | 3.19% | 220 | 223 | 216 | 217 | 1,468,200 | ▲ | 0.41% |
| 2025-03-21 | 6619 | ＷＳＣＯＰＥ | 1,681,064 | 3.04% | 219 | 235 | 217 | 235 | 3,835,200 | ▼ | -0.14% |
| 2025-03-24 | 6619 | ＷＳＣＯＰＥ | 1,792,764 | 3.24% | 235 | 239 | 224 | 231 | 2,066,200 | ▲ | 0.2% |
| 2025-03-26 | 6619 | ＷＳＣＯＰＥ | 1,763,064 | 3.19% | 259 | 282 | 253 | 277 | 3,040,600 | ▼ | -0.05% |
| 2025-03-28 | 6619 | ＷＳＣＯＰＥ | 1,662,764 | 3.01% | 267 | 280 | 261 | 270 | 1,547,500 | ▼ | -0.18% |
| 2025-03-31 | 6619 | ＷＳＣＯＰＥ | 1,655,564 | 2.99% | 266 | 269 | 249 | 249 | 1,840,500 | ▼ | -0.01% |
| 2025-04-01 | 6619 | ＷＳＣＯＰＥ | 1,721,564 | 3.11% | 246 | 248 | 233 | 235 | 2,402,400 | ▲ | 0.11% |
| 2025-04-02 | 6619 | ＷＳＣＯＰＥ | 1,675,864 | 3.03% | 239 | 240 | 228 | 228 | 949,300 | ▼ | -0.08% |
| 2025-04-03 | 6619 | ＷＳＣＯＰＥ | 1,649,264 | 2.98% | 225 | 228 | 222 | 228 | 1,220,700 | ▼ | -0.04% |
| 2025-04-07 | 6619 | ＷＳＣＯＰＥ | 1,512,764 | 2.73% | 181 | 188 | 174 | 176 | 2,864,100 | ▼ | -0.25% |
| 2025-04-08 | 6619 | ＷＳＣＯＰＥ | 1,386,964 | 2.51% | 191 | 206 | 191 | 205 | 1,650,200 | ▼ | -0.22% |
| 2025-04-09 | 6619 | ＷＳＣＯＰＥ | 1,460,064 | 2.64% | 199 | 199 | 184 | 190 | 1,484,300 | ▲ | 0.13% |
| 2025-04-10 | 6619 | ＷＳＣＯＰＥ | 1,384,564 | 2.50% | 216 | 217 | 205 | 208 | 1,386,700 | ▼ | -0.14% |
| 2025-04-11 | 6619 | ＷＳＣＯＰＥ | 1,373,364 | 2.48% | 205 | 222 | 198 | 219 | 1,354,000 | ▼ | -0.02% |
| 2025-04-14 | 6619 | ＷＳＣＯＰＥ | 1,398,864 | 2.53% | 222 | 231 | 220 | 225 | 1,059,100 | ▲ | 0.04% |
| 2025-04-21 | 6619 | ＷＳＣＯＰＥ | 1,379,064 | 2.49% | 220 | 224 | 218 | 220 | 552,200 | ▼ | -0.03% |
| 2025-04-24 | 6619 | ＷＳＣＯＰＥ | 1,264,564 | 2.28% | 220 | 227 | 220 | 226 | 621,700 | ▼ | -0.21% |
| 2025-04-25 | 6619 | ＷＳＣＯＰＥ | 1,201,664 | 2.17% | 230 | 247 | 225 | 240 | 2,323,500 | ▼ | -0.1% |
| 2025-04-28 | 6619 | ＷＳＣＯＰＥ | 1,151,664 | 2.08% | 240 | 252 | 237 | 249 | 1,058,900 | ▼ | -0.08% |
| 2025-04-30 | 6619 | ＷＳＣＯＰＥ | 1,088,564 | 1.97% | 250 | 252 | 243 | 248 | 747,500 | ▼ | -0.11% |
| 2025-05-01 | 6619 | ＷＳＣＯＰＥ | 1,044,064 | 1.89% | 245 | 255 | 241 | 251 | 637,300 | ▼ | -0.08% |
| 2025-05-02 | 6619 | ＷＳＣＯＰＥ | 951,164 | 1.72% | 254 | 255 | 247 | 252 | 1,026,200 | ▼ | -0.16% |
| 2025-05-07 | 6619 | ＷＳＣＯＰＥ | 908,164 | 1.64% | 248 | 257 | 245 | 251 | 766,600 | ▼ | -0.08% |
| 2025-05-08 | 6619 | ＷＳＣＯＰＥ | 879,164 | 1.59% | 248 | 249 | 244 | 247 | 567,800 | ▼ | -0.04% |
| 2025-05-12 | 6619 | ＷＳＣＯＰＥ | 808,664 | 1.46% | 269 | 272 | 265 | 267 | 794,000 | ▼ | -0.13% |
| 2025-05-13 | 6619 | ＷＳＣＯＰＥ | 750,864 | 1.35% | 275 | 281 | 262 | 268 | 1,283,900 | ▼ | -0.1% |
| 2025-05-16 | 6619 | ＷＳＣＯＰＥ | 813,564 | 1.47% | 268 | 274 | 266 | 267 | 575,100 | ▲ | 0.11% |
| 2025-05-27 | 6619 | ＷＳＣＯＰＥ | 767,864 | 1.39% | 260 | 279 | 259 | 278 | 1,105,300 | ▼ | -0.08% |
| 2025-05-29 | 6619 | ＷＳＣＯＰＥ | 815,664 | 1.47% | 281 | 286 | 279 | 282 | 581,500 | ▲ | 0.08% |
| 2025-06-02 | 6619 | ＷＳＣＯＰＥ | 877,864 | 1.58% | 283 | 285 | 279 | 283 | 522,600 | ▲ | 0.11% |
| 2024-07-11 | 6620 | 宮越ＨＤ | 209,188 | 0.52% | 2,312 | 2,399 | 2,292 | 2,354 | 113,600 | ▲ | 0.11% |
| 2024-07-16 | 6620 | 宮越ＨＤ | 263,788 | 0.65% | 2,452 | 2,838 | 2,452 | 2,782 | 514,900 | ▲ | 0.13% |
| 2024-07-17 | 6620 | 宮越ＨＤ | 295,388 | 0.73% | 2,800 | 2,830 | 2,682 | 2,746 | 200,900 | ▲ | 0.07% |
| 2024-07-19 | 6620 | 宮越ＨＤ | 325,888 | 0.81% | 2,619 | 2,719 | 2,600 | 2,718 | 101,300 | ▲ | 0.08% |
| 2024-07-26 | 6620 | 宮越ＨＤ | 365,188 | 0.91% | 2,518 | 2,589 | 2,476 | 2,480 | 74,300 | ▲ | 0.09% |
| 2024-08-05 | 6620 | 宮越ＨＤ | 348,388 | 0.87% | 2,189 | 2,389 | 1,886 | 1,886 | 301,400 | ▼ | -0.04% |
| 2024-08-06 | 6620 | 宮越ＨＤ | 318,288 | 0.79% | 1,923 | 1,949 | 1,708 | 1,744 | 431,200 | ▼ | -0.07% |
| 2024-09-04 | 6620 | 宮越ＨＤ | 339,304 | 0.84% | 2,500 | 2,538 | 2,250 | 2,270 | 235,500 | ▲ | 0.04% |
| 2024-09-06 | 6620 | 宮越ＨＤ | 376,604 | 0.94% | 2,164 | 2,270 | 1,860 | 1,948 | 357,300 | ▲ | 0.09% |
| 2024-09-10 | 6620 | 宮越ＨＤ | 403,204 | 1.00% | 1,958 | 1,986 | 1,725 | 1,812 | 320,100 | ▲ | 0.06% |
| 2024-09-11 | 6620 | 宮越ＨＤ | 395,004 | 0.98% | 1,852 | 1,927 | 1,778 | 1,850 | 222,400 | ▼ | -0.02% |
| 2024-09-12 | 6620 | 宮越ＨＤ | 401,304 | 1.00% | 1,930 | 1,995 | 1,790 | 1,800 | 219,500 | ▲ | 0.02% |
| 2024-09-20 | 6620 | 宮越ＨＤ | 444,604 | 1.11% | 1,856 | 1,878 | 1,772 | 1,792 | 866,200 | ▲ | 0.11% |
| 2024-09-24 | 6620 | 宮越ＨＤ | 431,004 | 1.07% | 1,821 | 1,911 | 1,780 | 1,864 | 249,100 | ▼ | -0.04% |
| 2024-10-03 | 6620 | 宮越ＨＤ | 449,204 | 1.12% | 1,850 | 1,873 | 1,801 | 1,872 | 101,100 | ▲ | 0.05% |
| 2024-10-31 | 6620 | 宮越ＨＤ | 435,404 | 1.08% | 1,790 | 1,832 | 1,779 | 1,817 | 57,200 | ▼ | -0.04% |
| 2024-11-28 | 6620 | 宮越ＨＤ | 441,437 | 1.10% | 1,884 | 1,940 | 1,838 | 1,846 | 60,000 | ▲ | 0.02% |
| 2024-12-10 | 6620 | 宮越ＨＤ | 490,103 | 1.22% | 1,899 | 1,970 | 1,868 | 1,896 | 104,600 | ▲ | 0.11% |
| 2024-12-24 | 6620 | 宮越ＨＤ | 525,603 | 1.31% | 1,970 | 2,059 | 1,893 | 1,968 | 259,100 | ▲ | 0.09% |
| 2025-01-06 | 6620 | 宮越ＨＤ | 608,103 | 1.51% | 1,939 | 1,949 | 1,582 | 1,626 | 405,800 | ▲ | 0.19% |
| 2025-01-07 | 6620 | 宮越ＨＤ | 647,003 | 1.61% | 1,622 | 1,628 | 1,469 | 1,480 | 345,800 | ▲ | 0.1% |
| 2025-01-08 | 6620 | 宮越ＨＤ | 619,403 | 1.54% | 1,493 | 1,519 | 1,429 | 1,476 | 263,000 | ▼ | -0.07% |
| 2025-01-14 | 6620 | 宮越ＨＤ | 581,803 | 1.45% | 1,374 | 1,410 | 1,355 | 1,372 | 167,500 | ▼ | -0.09% |
| 2025-01-15 | 6620 | 宮越ＨＤ | 558,603 | 1.39% | 1,373 | 1,390 | 1,344 | 1,345 | 95,400 | ▼ | -0.06% |
| 2025-01-17 | 6620 | 宮越ＨＤ | 510,703 | 1.27% | 1,306 | 1,348 | 1,292 | 1,301 | 140,400 | ▼ | -0.11% |
| 2025-01-21 | 6620 | 宮越ＨＤ | 450,403 | 1.12% | 1,295 | 1,314 | 1,170 | 1,181 | 488,300 | ▼ | -0.14% |
| 2025-01-22 | 6620 | 宮越ＨＤ | 435,903 | 1.08% | 1,187 | 1,262 | 1,187 | 1,238 | 224,200 | ▼ | -0.04% |
| 2025-03-10 | 6620 | 宮越ＨＤ | 394,988 | 0.98% | 1,191 | 1,249 | 1,164 | 1,235 | 66,700 | ▼ | -0.1% |
| 2025-03-26 | 6620 | 宮越ＨＤ | 414,888 | 1.03% | 1,359 | 1,374 | 1,258 | 1,313 | 669,500 | ▲ | 0.05% |
| 2025-03-28 | 6620 | 宮越ＨＤ | 449,488 | 1.12% | 1,354 | 1,431 | 1,340 | 1,364 | 193,700 | ▲ | 0.09% |
| 2025-04-09 | 6620 | 宮越ＨＤ | 432,688 | 1.08% | 1,048 | 1,084 | 953 | 990 | 299,600 | ▼ | -0.04% |
| 2025-05-29 | 6620 | 宮越ＨＤ | 398,688 | 0.99% | 1,177 | 1,188 | 1,137 | 1,163 | 92,600 | ▼ | -0.09% |
| 2024-03-04 | 6622 | ダイヘン | 189,952 | 0.74% | 8,220 | 8,430 | 8,170 | 8,290 | 194,000 | ▲ | 0.14% |
| 2024-03-05 | 6622 | ダイヘン | 205,752 | 0.80% | 8,500 | 8,560 | 8,370 | 8,490 | 207,700 | ▲ | 0.06% |
| 2024-03-06 | 6622 | ダイヘン | 200,452 | 0.78% | 8,660 | 8,810 | 8,560 | 8,730 | 320,400 | ▼ | -0.02% |
| 2024-03-13 | 6622 | ダイヘン | 174,252 | 0.68% | 9,010 | 9,290 | 8,720 | 8,810 | 345,500 | ▼ | -0.09% |
| 2024-03-14 | 6622 | ダイヘン | 184,589 | 0.72% | 8,910 | 8,910 | 8,540 | 8,810 | 164,400 | ▲ | 0.03% |
| 2024-03-15 | 6622 | ダイヘン | 151,802 | 0.59% | 8,800 | 8,800 | 8,540 | 8,720 | 453,700 | ▼ | -0.13% |
| 2024-03-18 | 6622 | ダイヘン | 154,051 | 0.60% | 8,890 | 9,110 | 8,820 | 9,110 | 191,600 | ▲ | 0.01% |
| 2024-03-29 | 6622 | ダイヘン | 149,745 | 0.58% | 9,440 | 9,440 | 9,280 | 9,290 | 126,800 | ▼ | -0.02% |
| 2024-04-11 | 6622 | ダイヘン | 112,910 | 0.44% | 9,980 | 10,590 | 9,940 | 10,550 | 358,000 | ▼ | -0.13% |
| 2024-04-15 | 6622 | ダイヘン | 155,810 | 0.60% | 10,520 | 10,850 | 10,450 | 10,800 | 138,500 | ▲ | 0.15% |
| 2024-04-16 | 6622 | ダイヘン | 140,510 | 0.54% | 10,300 | 10,470 | 9,780 | 9,810 | 324,900 | ▼ | -0.05% |
| 2024-04-17 | 6622 | ダイヘン | 86,310 | 0.33% | 9,960 | 10,210 | 9,820 | 9,960 | 286,400 | ▼ | -0.21% |
| 2024-12-18 | 6622 | ダイヘン | 128,307 | 0.50% | 7,450 | 7,720 | 7,440 | 7,630 | 126,600 | ▲ | 0.07% |
| 2024-12-23 | 6622 | ダイヘン | 159,875 | 0.62% | 7,650 | 7,840 | 7,600 | 7,810 | 114,900 | ▲ | 0.12% |
| 2024-12-25 | 6622 | ダイヘン | 194,775 | 0.76% | 7,940 | 8,010 | 7,880 | 8,010 | 99,700 | ▲ | 0.14% |
| 2024-12-30 | 6622 | ダイヘン | 208,975 | 0.81% | 8,100 | 8,150 | 8,000 | 8,090 | 137,800 | ▲ | 0.05% |
| 2025-01-16 | 6622 | ダイヘン | 230,875 | 0.90% | 7,500 | 7,560 | 7,450 | 7,500 | 114,500 | ▲ | 0.08% |
| 2025-01-27 | 6622 | ダイヘン | 214,771 | 0.83% | 7,610 | 7,610 | 7,170 | 7,210 | 168,000 | ▼ | -0.07% |
| 2025-01-28 | 6622 | ダイヘン | 169,471 | 0.66% | 6,950 | 6,990 | 6,750 | 6,860 | 387,800 | ▼ | -0.16% |
| 2025-01-31 | 6622 | ダイヘン | 202,179 | 0.78% | 7,010 | 7,170 | 6,990 | 7,130 | 159,100 | ▲ | 0.12% |
| 2025-01-31 | 6622 | ダイヘン | 202,179 | 0.78% | 7,010 | 7,170 | 6,990 | 7,130 | 159,100 | ▲ | 0.12% |
| 2025-02-03 | 6622 | ダイヘン | 219,080 | 0.85% | 7,070 | 7,120 | 6,950 | 7,050 | 187,000 | ▲ | 0.06% |
| 2025-02-03 | 6622 | ダイヘン | 219,080 | 0.85% | 7,070 | 7,120 | 6,950 | 7,050 | 187,000 | ▲ | 0.06% |
| 2025-02-04 | 6622 | ダイヘン | 247,276 | 0.96% | 7,130 | 7,220 | 7,040 | 7,160 | 206,600 | ▲ | 0.1% |
| 2025-02-04 | 6622 | ダイヘン | 247,276 | 0.96% | 7,130 | 7,220 | 7,040 | 7,160 | 206,600 | ▲ | 0.1% |
| 2025-02-06 | 6622 | ダイヘン | 207,274 | 0.80% | 8,000 | 8,020 | 7,800 | 7,960 | 253,600 | ▼ | -0.15% |
| 2025-02-06 | 6622 | ダイヘン | 207,274 | 0.80% | 8,000 | 8,020 | 7,800 | 7,960 | 253,600 | ▼ | -0.15% |
| 2025-02-07 | 6622 | ダイヘン | 204,474 | 0.79% | 7,940 | 7,940 | 7,700 | 7,720 | 212,900 | ▼ | -0.01% |
| 2025-02-07 | 6622 | ダイヘン | 204,474 | 0.79% | 7,940 | 7,940 | 7,700 | 7,720 | 212,900 | ▼ | -0.01% |
| 2025-02-18 | 6622 | ダイヘン | 0 | 0.00% | 7,450 | 7,480 | 7,320 | 7,340 | 129,000 | ▼ | -0.79% |
| 2024-12-16 | 6625 | ＪＡＬＣＯ | 1,156,498 | 1.00% | 416 | 416 | 382 | 382 | 2,886,000 | ▲ | 0.69% |
| 2024-12-18 | 6625 | ＪＡＬＣＯ | 1,322,598 | 1.15% | 381 | 389 | 378 | 385 | 659,800 | ▲ | 0.14% |
| 2024-12-20 | 6625 | ＪＡＬＣＯ | 1,462,098 | 1.27% | 387 | 388 | 383 | 386 | 479,200 | ▲ | 0.12% |
| 2024-12-23 | 6625 | ＪＡＬＣＯ | 1,614,698 | 1.40% | 387 | 389 | 383 | 388 | 426,100 | ▲ | 0.12% |
| 2024-12-24 | 6625 | ＪＡＬＣＯ | 1,767,398 | 1.54% | 375 | 375 | 348 | 354 | 2,560,700 | ▲ | 0.14% |
| 2024-12-27 | 6625 | ＪＡＬＣＯ | 1,875,098 | 1.63% | 361 | 381 | 354 | 377 | 1,208,400 | ▲ | 0.08% |
| 2025-01-07 | 6625 | ＪＡＬＣＯ | 1,857,498 | 1.58% | 372 | 376 | 366 | 367 | 433,800 | ▼ | -0.04% |
| 2025-01-09 | 6625 | ＪＡＬＣＯ | 1,886,698 | 1.60% | 370 | 370 | 356 | 356 | 688,600 | ▲ | 0.02% |
| 2025-01-21 | 6625 | ＪＡＬＣＯ | 1,870,498 | 1.59% | 325 | 326 | 320 | 321 | 561,900 | ▼ | -0.01% |
| 2025-01-31 | 6625 | ＪＡＬＣＯ | 1,980,598 | 1.68% | 309 | 309 | 302 | 304 | 611,900 | ▲ | 0.08% |
| 2025-01-31 | 6625 | ＪＡＬＣＯ | 1,980,598 | 1.68% | 309 | 309 | 302 | 304 | 611,900 | ▲ | 0.08% |
| 2025-02-17 | 6625 | ＪＡＬＣＯ | 1,838,898 | 1.56% | 316 | 331 | 310 | 325 | 691,700 | ▼ | -0.11% |
| 2025-02-18 | 6625 | ＪＡＬＣＯ | 1,757,398 | 1.49% | 329 | 331 | 325 | 330 | 453,900 | ▼ | -0.07% |
| 2025-02-21 | 6625 | ＪＡＬＣＯ | 1,867,998 | 1.59% | 333 | 333 | 315 | 316 | 761,300 | ▲ | 0.1% |
| 2025-02-25 | 6625 | ＪＡＬＣＯ | 1,911,298 | 1.63% | 320 | 327 | 320 | 326 | 388,700 | ▲ | 0.03% |
| 2025-03-11 | 6625 | ＪＡＬＣＯ | 1,992,798 | 1.70% | 321 | 329 | 317 | 329 | 260,000 | ▲ | 0.07% |
| 2025-03-14 | 6625 | ＪＡＬＣＯ | 1,986,798 | 1.69% | 324 | 328 | 323 | 325 | 238,800 | ▼ | -0.01% |
| 2025-03-31 | 6625 | ＪＡＬＣＯ | 2,186,198 | 1.86% | 320 | 321 | 311 | 312 | 537,700 | ▲ | 0.17% |
| 2025-04-01 | 6625 | ＪＡＬＣＯ | 2,245,498 | 1.91% | 320 | 321 | 299 | 299 | 878,900 | ▲ | 0.04% |
| 2025-04-04 | 6625 | ＪＡＬＣＯ | 2,226,298 | 1.89% | 276 | 278 | 256 | 265 | 1,287,600 | ▼ | -0.02% |
| 2025-04-14 | 6625 | ＪＡＬＣＯ | 2,273,798 | 1.93% | 279 | 286 | 278 | 279 | 458,700 | ▲ | 0.04% |
| 2025-04-23 | 6625 | ＪＡＬＣＯ | 2,222,598 | 1.89% | 301 | 302 | 295 | 297 | 187,200 | ▼ | -0.04% |
| 2025-05-02 | 6625 | ＪＡＬＣＯ | 2,080,398 | 1.77% | 298 | 304 | 298 | 303 | 306,000 | ▼ | -0.11% |
| 2025-05-21 | 6625 | ＪＡＬＣＯ | 1,991,598 | 1.69% | 300 | 300 | 292 | 292 | 330,800 | ▼ | -0.08% |
| 2024-07-04 | 6627 | テラプローブ | 52,923 | 0.57% | 4,820 | 4,910 | 4,750 | 4,785 | 94,600 | ▲ | 0.13% |
| 2024-07-05 | 6627 | テラプローブ | 57,223 | 0.61% | 4,800 | 4,920 | 4,770 | 4,905 | 112,900 | ▲ | 0.04% |
| 2024-07-05 | 6627 | テラプローブ | 57,223 | 0.61% | 4,800 | 4,920 | 4,770 | 4,905 | 112,900 | ▲ | 0.04% |
| 2024-07-09 | 6627 | テラプローブ | 68,023 | 0.73% | 4,910 | 5,250 | 4,910 | 5,160 | 166,100 | ▲ | 0.12% |
| 2024-07-10 | 6627 | テラプローブ | 87,823 | 0.94% | 5,260 | 5,260 | 4,990 | 5,080 | 151,400 | ▲ | 0.2% |
| 2024-07-11 | 6627 | テラプローブ | 95,523 | 1.02% | 5,140 | 5,150 | 4,925 | 4,970 | 125,200 | ▲ | 0.08% |
| 2024-07-17 | 6627 | テラプローブ | 112,423 | 1.21% | 5,180 | 5,180 | 4,830 | 4,855 | 217,400 | ▲ | 0.18% |
| 2024-07-18 | 6627 | テラプローブ | 122,323 | 1.31% | 4,585 | 4,620 | 4,485 | 4,510 | 228,300 | ▲ | 0.1% |
| 2024-07-23 | 6627 | テラプローブ | 112,723 | 1.21% | 4,610 | 4,705 | 4,465 | 4,515 | 115,100 | ▼ | -0.1% |
| 2024-07-24 | 6627 | テラプローブ | 111,023 | 1.19% | 4,450 | 4,560 | 4,345 | 4,345 | 67,500 | ▼ | -0.02% |
| 2024-07-25 | 6627 | テラプローブ | 101,153 | 1.08% | 4,135 | 4,170 | 3,980 | 4,030 | 235,700 | ▼ | -0.1% |
| 2024-07-26 | 6627 | テラプローブ | 86,153 | 0.92% | 3,960 | 4,060 | 3,900 | 3,960 | 134,800 | ▼ | -0.16% |
| 2024-07-29 | 6627 | テラプローブ | 80,353 | 0.86% | 4,065 | 4,150 | 4,015 | 4,140 | 74,600 | ▼ | -0.06% |
| 2024-08-01 | 6627 | テラプローブ | 70,053 | 0.75% | 4,250 | 4,315 | 3,980 | 4,005 | 76,200 | ▼ | -0.1% |
| 2024-08-02 | 6627 | テラプローブ | 48,253 | 0.51% | 3,795 | 3,800 | 3,575 | 3,575 | 162,900 | ▼ | -0.24% |
| 2024-08-05 | 6627 | テラプローブ | 17,853 | 0.19% | 3,365 | 3,375 | 2,875 | 2,875 | 297,000 | ▼ | -0.32% |
| 2024-03-07 | 6630 | ヤーマン | 813,154 | 1.39% | 996 | 1,000 | 987 | 996 | 175,700 | ▼ | -0.01% |
| 2024-03-12 | 6630 | ヤーマン | 753,154 | 1.29% | 988 | 1,010 | 987 | 1,009 | 318,700 | ▼ | -0.09% |
| 2024-03-15 | 6630 | ヤーマン | 849,554 | 1.45% | 950 | 1,015 | 934 | 997 | 1,320,500 | ▲ | 0.15% |
| 2024-03-26 | 6630 | ヤーマン | 804,554 | 1.37% | 979 | 991 | 974 | 988 | 352,000 | ▼ | -0.07% |
| 2024-04-04 | 6630 | ヤーマン | 751,554 | 1.28% | 983 | 983 | 971 | 975 | 318,600 | ▼ | -0.09% |
| 2024-04-26 | 6630 | ヤーマン | 765,254 | 1.31% | 940 | 961 | 940 | 961 | 528,100 | ▲ | 0.03% |
| 2024-05-02 | 6630 | ヤーマン | 756,754 | 1.29% | 925 | 937 | 916 | 916 | 286,300 | ▼ | -0.02% |
| 2024-05-09 | 6630 | ヤーマン | 798,954 | 1.36% | 910 | 914 | 905 | 905 | 188,000 | ▲ | 0.07% |
| 2024-05-23 | 6630 | ヤーマン | 745,854 | 1.27% | 954 | 961 | 944 | 961 | 146,100 | ▼ | -0.09% |
| 2024-06-05 | 6630 | ヤーマン | 685,054 | 1.17% | 950 | 952 | 941 | 943 | 70,200 | ▼ | -0.1% |
| 2024-06-18 | 6630 | ヤーマン | 733,254 | 1.25% | 901 | 901 | 884 | 884 | 557,800 | ▲ | 0.08% |
| 2024-06-19 | 6630 | ヤーマン | 832,254 | 1.42% | 876 | 880 | 828 | 828 | 900,500 | ▲ | 0.16% |
| 2024-06-20 | 6630 | ヤーマン | 923,754 | 1.58% | 824 | 830 | 807 | 812 | 549,700 | ▲ | 0.16% |
| 2024-06-21 | 6630 | ヤーマン | 967,354 | 1.65% | 813 | 835 | 811 | 812 | 430,300 | ▲ | 0.06% |
| 2024-06-24 | 6630 | ヤーマン | 1,024,654 | 1.75% | 818 | 836 | 812 | 829 | 336,400 | ▲ | 0.1% |
| 2024-06-25 | 6630 | ヤーマン | 1,058,354 | 1.81% | 833 | 837 | 822 | 833 | 187,700 | ▲ | 0.06% |
| 2024-07-23 | 6630 | ヤーマン | 1,047,954 | 1.79% | 810 | 818 | 810 | 815 | 92,300 | ▼ | -0.02% |
| 2024-08-01 | 6630 | ヤーマン | 973,754 | 1.66% | 833 | 835 | 814 | 818 | 172,900 | ▼ | -0.13% |
| 2024-08-05 | 6630 | ヤーマン | 908,654 | 1.55% | 795 | 806 | 751 | 756 | 528,300 | ▼ | -0.1% |
| 2024-08-06 | 6630 | ヤーマン | 859,054 | 1.47% | 800 | 829 | 797 | 825 | 372,800 | ▼ | -0.08% |
| 2024-08-09 | 6630 | ヤーマン | 809,454 | 1.38% | 831 | 831 | 805 | 816 | 197,800 | ▼ | -0.09% |
| 2024-08-14 | 6630 | ヤーマン | 733,654 | 1.25% | 820 | 833 | 818 | 833 | 155,500 | ▼ | -0.12% |
| 2024-08-20 | 6630 | ヤーマン | 658,441 | 1.12% | 836 | 854 | 836 | 853 | 234,000 | ▼ | -0.12% |
| 2024-08-21 | 6630 | ヤーマン | 633,341 | 1.08% | 852 | 860 | 851 | 858 | 95,900 | ▼ | -0.04% |
| 2024-08-26 | 6630 | ヤーマン | 580,541 | 0.99% | 864 | 877 | 864 | 868 | 138,400 | ▼ | -0.09% |
| 2024-08-30 | 6630 | ヤーマン | 445,343 | 0.76% | 857 | 864 | 844 | 846 | 1,021,900 | ▼ | -0.23% |
| 2024-09-12 | 6630 | ヤーマン | 471,996 | 0.80% | 841 | 852 | 839 | 845 | 179,600 | ▲ | 0.04% |
| 2024-10-02 | 6630 | ヤーマン | 527,596 | 0.90% | 850 | 853 | 841 | 842 | 115,700 | ▲ | 0.09% |
| 2024-11-05 | 6630 | ヤーマン | 523,396 | 0.89% | 827 | 857 | 826 | 844 | 110,200 | ▼ | -0.01% |
| 2024-11-06 | 6630 | ヤーマン | 576,296 | 0.98% | 846 | 852 | 825 | 826 | 131,600 | ▲ | 0.08% |
| 2024-11-07 | 6630 | ヤーマン | 619,696 | 1.06% | 826 | 829 | 816 | 824 | 140,600 | ▲ | 0.08% |
| 2024-11-08 | 6630 | ヤーマン | 646,396 | 1.10% | 826 | 834 | 807 | 807 | 152,400 | ▲ | 0.04% |
| 2024-11-12 | 6630 | ヤーマン | 706,496 | 1.21% | 801 | 806 | 787 | 787 | 238,600 | ▲ | 0.1% |
| 2024-11-22 | 6630 | ヤーマン | 774,496 | 1.32% | 780 | 785 | 772 | 779 | 127,600 | ▲ | 0.11% |
| 2024-11-25 | 6630 | ヤーマン | 738,296 | 1.26% | 785 | 795 | 780 | 788 | 127,600 | ▼ | -0.06% |
| 2024-12-13 | 6630 | ヤーマン | 779,696 | 1.33% | 789 | 793 | 783 | 789 | 405,300 | ▲ | 0.07% |
| 2024-12-16 | 6630 | ヤーマン | 828,096 | 1.41% | 760 | 765 | 720 | 720 | 1,081,700 | ▲ | 0.07% |
| 2024-12-17 | 6630 | ヤーマン | 813,896 | 1.39% | 715 | 737 | 707 | 734 | 456,100 | ▼ | -0.02% |
| 2024-12-25 | 6630 | ヤーマン | 750,296 | 1.28% | 700 | 710 | 692 | 697 | 262,700 | ▼ | -0.1% |
| 2025-01-09 | 6630 | ヤーマン | 696,696 | 1.19% | 710 | 710 | 703 | 704 | 95,100 | ▼ | -0.09% |
| 2025-01-17 | 6630 | ヤーマン | 720,196 | 1.23% | 686 | 687 | 668 | 671 | 260,200 | ▲ | 0.04% |
| 2025-01-21 | 6630 | ヤーマン | 675,996 | 1.15% | 698 | 705 | 694 | 705 | 98,200 | ▼ | -0.08% |
| 2025-01-27 | 6630 | ヤーマン | 619,196 | 1.06% | 725 | 734 | 723 | 734 | 161,800 | ▼ | -0.08% |
| 2025-02-03 | 6630 | ヤーマン | 575,596 | 0.98% | 726 | 737 | 721 | 733 | 148,700 | ▼ | -0.08% |
| 2025-02-03 | 6630 | ヤーマン | 575,596 | 0.98% | 726 | 737 | 721 | 733 | 148,700 | ▼ | -0.08% |
| 2025-02-25 | 6630 | ヤーマン | 616,411 | 1.05% | 765 | 767 | 759 | 763 | 53,300 | ▲ | 0.07% |
| 2025-03-05 | 6630 | ヤーマン | 642,696 | 1.10% | 813 | 836 | 813 | 836 | 239,100 | ▲ | 0.05% |
| 2025-03-12 | 6630 | ヤーマン | 635,996 | 1.08% | 841 | 850 | 838 | 850 | 134,900 | ▼ | -0.02% |
| 2025-03-18 | 6630 | ヤーマン | 567,096 | 0.97% | 857 | 876 | 852 | 876 | 231,800 | ▼ | -0.11% |
| 2025-03-26 | 6630 | ヤーマン | 514,896 | 0.88% | 888 | 898 | 885 | 898 | 167,400 | ▼ | -0.08% |
| 2025-04-07 | 6630 | ヤーマン | 457,396 | 0.78% | 830 | 837 | 807 | 811 | 333,300 | ▼ | -0.09% |
| 2025-04-11 | 6630 | ヤーマン | 401,696 | 0.68% | 889 | 909 | 880 | 909 | 138,500 | ▼ | -0.09% |
| 2025-04-30 | 6630 | ヤーマン | 413,596 | 0.70% | 850 | 858 | 842 | 854 | 156,000 | ▲ | 0.01% |
| 2025-05-02 | 6630 | ヤーマン | 405,796 | 0.69% | 838 | 852 | 833 | 844 | 131,600 | ▼ | -0.01% |
| 2025-05-08 | 6630 | ヤーマン | 340,496 | 0.58% | 855 | 870 | 845 | 870 | 144,800 | ▼ | -0.1% |
| 2025-06-04 | 6630 | ヤーマン | 284,696 | 0.48% | 837 | 847 | 837 | 841 | 70,500 | ▼ | -0.09% |
| 2024-12-06 | 6634 | ネクスＧ | 206,200 | 0.54% | 105 | 105 | 103 | 103 | 319,700 | ▲ | 0.08% |
| 2024-12-09 | 6634 | ネクスＧ | 366,900 | 0.96% | 105 | 123 | 104 | 109 | 4,316,200 | ▲ | 0.41% |
| 2024-12-10 | 6634 | ネクスＧ | 443,200 | 1.16% | 110 | 122 | 109 | 115 | 3,911,500 | ▲ | 0.19% |
| 2024-12-11 | 6634 | ネクスＧ | 575,200 | 1.50% | 119 | 131 | 110 | 114 | 4,772,300 | ▲ | 0.34% |
| 2024-12-12 | 6634 | ネクスＧ | 563,800 | 1.47% | 114 | 117 | 111 | 112 | 1,000,800 | ▼ | -0.03% |
| 2024-12-17 | 6634 | ネクスＧ | 504,900 | 1.32% | 113 | 114 | 111 | 113 | 344,900 | ▼ | -0.14% |
| 2024-12-23 | 6634 | ネクスＧ | 493,200 | 1.29% | 105 | 106 | 101 | 103 | 628,000 | ▼ | -0.03% |
| 2025-01-10 | 6634 | ネクスＧ | 456,500 | 1.19% | 99 | 102 | 99 | 100 | 125,900 | ▼ | -0.1% |
| 2025-01-21 | 6634 | ネクスＧ | 389,300 | 1.02% | 126 | 148 | 114 | 130 | 10,058,600 | ▼ | -0.16% |
| 2025-01-22 | 6634 | ネクスＧ | 631,000 | 1.65% | 145 | 154 | 135 | 138 | 9,310,800 | ▲ | 0.62% |
| 2025-01-23 | 6634 | ネクスＧ | 672,100 | 1.76% | 140 | 141 | 127 | 128 | 2,463,600 | ▲ | 0.11% |
| 2025-01-27 | 6634 | ネクスＧ | 618,800 | 1.62% | 138 | 139 | 130 | 131 | 1,103,700 | ▼ | -0.13% |
| 2025-01-28 | 6634 | ネクスＧ | 576,700 | 1.51% | 126 | 133 | 125 | 126 | 861,800 | ▼ | -0.11% |
| 2025-01-29 | 6634 | ネクスＧ | 559,200 | 1.46% | 126 | 128 | 123 | 123 | 445,100 | ▼ | -0.05% |
| 2025-02-03 | 6634 | ネクスＧ | 485,000 | 1.27% | 118 | 120 | 114 | 117 | 398,400 | ▼ | -0.18% |
| 2025-02-03 | 6634 | ネクスＧ | 485,000 | 1.27% | 118 | 120 | 114 | 117 | 398,400 | ▼ | -0.18% |
| 2025-02-04 | 6634 | ネクスＧ | 543,500 | 1.42% | 167 | 167 | 151 | 157 | 15,557,200 | ▲ | 0.14% |
| 2025-02-04 | 6634 | ネクスＧ | 543,500 | 1.42% | 167 | 167 | 151 | 157 | 15,557,200 | ▲ | 0.14% |
| 2025-02-05 | 6634 | ネクスＧ | 504,900 | 1.32% | 172 | 207 | 172 | 207 | 17,624,700 | ▼ | -0.09% |
| 2025-02-05 | 6634 | ネクスＧ | 504,900 | 1.32% | 172 | 207 | 172 | 207 | 17,624,700 | ▼ | -0.09% |
| 2025-02-07 | 6634 | ネクスＧ | 618,200 | 1.62% | 178 | 193 | 164 | 166 | 7,490,500 | ▲ | 0.3% |
| 2025-02-07 | 6634 | ネクスＧ | 618,200 | 1.62% | 178 | 193 | 164 | 166 | 7,490,500 | ▲ | 0.3% |
| 2025-02-10 | 6634 | ネクスＧ | 696,200 | 1.82% | 190 | 216 | 181 | 208 | 19,995,200 | ▲ | 0.19% |
| 2025-02-10 | 6634 | ネクスＧ | 696,200 | 1.82% | 190 | 216 | 181 | 208 | 19,995,200 | ▲ | 0.19% |
| 2025-02-12 | 6634 | ネクスＧ | 1,075,400 | 2.82% | 239 | 257 | 217 | 226 | 16,149,400 | ▲ | 0.99% |
| 2025-02-12 | 6634 | ネクスＧ | 1,075,400 | 2.82% | 239 | 257 | 217 | 226 | 16,149,400 | ▲ | 0.99% |
| 2025-02-13 | 6634 | ネクスＧ | 986,500 | 2.58% | 225 | 234 | 201 | 206 | 5,644,700 | ▼ | -0.23% |
| 2025-02-13 | 6634 | ネクスＧ | 986,500 | 2.58% | 225 | 234 | 201 | 206 | 5,644,700 | ▼ | -0.23% |
| 2025-02-17 | 6634 | ネクスＧ | 947,500 | 2.48% | 199 | 214 | 195 | 201 | 2,604,900 | ▼ | -0.1% |
| 2025-02-18 | 6634 | ネクスＧ | 847,700 | 2.22% | 194 | 204 | 193 | 199 | 1,312,800 | ▼ | -0.25% |
| 2025-02-20 | 6634 | ネクスＧ | 834,600 | 2.18% | 194 | 199 | 188 | 189 | 828,000 | ▼ | -0.04% |
| 2025-02-25 | 6634 | ネクスＧ | 719,000 | 1.88% | 176 | 179 | 172 | 174 | 844,400 | ▼ | -0.3% |
| 2025-02-26 | 6634 | ネクスＧ | 648,100 | 1.70% | 172 | 175 | 157 | 159 | 1,198,400 | ▼ | -0.17% |
| 2025-02-27 | 6634 | ネクスＧ | 577,500 | 1.51% | 163 | 163 | 154 | 155 | 918,300 | ▼ | -0.18% |
| 2025-02-28 | 6634 | ネクスＧ | 541,100 | 1.41% | 152 | 155 | 146 | 148 | 880,300 | ▼ | -0.1% |
| 2025-03-04 | 6634 | ネクスＧ | 514,000 | 1.34% | 153 | 156 | 148 | 153 | 938,700 | ▼ | -0.06% |
| 2025-03-10 | 6634 | ネクスＧ | 415,500 | 1.09% | 140 | 143 | 132 | 141 | 883,700 | ▼ | -0.25% |
| 2025-03-11 | 6634 | ネクスＧ | 372,800 | 0.97% | 137 | 142 | 135 | 142 | 570,100 | ▼ | -0.12% |
| 2025-03-25 | 6634 | ネクスＧ | 395,600 | 1.03% | 142 | 189 | 142 | 162 | 7,297,700 | ▲ | 0.06% |
| 2025-04-03 | 6634 | ネクスＧ | 373,900 | 0.98% | 133 | 137 | 131 | 132 | 424,400 | ▼ | -0.05% |
| 2025-04-07 | 6634 | ネクスＧ | 246,300 | 0.64% | 113 | 118 | 110 | 110 | 998,000 | ▼ | -0.34% |
| 2025-04-08 | 6634 | ネクスＧ | 223,000 | 0.58% | 120 | 128 | 117 | 125 | 405,300 | ▼ | -0.06% |
| 2025-04-10 | 6634 | ネクスＧ | 154,100 | 0.40% | 128 | 141 | 124 | 129 | 1,597,300 | ▼ | -0.17% |
| 2025-04-24 | 6634 | ネクスＧ | 489,400 | 1.28% | 135 | 179 | 134 | 149 | 15,368,900 | ▲ | 0.88% |
| 2025-04-25 | 6634 | ネクスＧ | 647,200 | 1.69% | 149 | 150 | 136 | 136 | 3,606,300 | ▲ | 0.4% |
| 2025-04-30 | 6634 | ネクスＧ | 559,100 | 1.46% | 134 | 136 | 132 | 134 | 293,000 | ▼ | -0.23% |
| 2025-05-07 | 6634 | ネクスＧ | 533,200 | 1.39% | 134 | 137 | 133 | 137 | 241,500 | ▼ | -0.07% |
| 2025-05-08 | 6634 | ネクスＧ | 557,700 | 1.46% | 137 | 137 | 134 | 134 | 250,600 | ▲ | 0.07% |
| 2025-05-09 | 6634 | ネクスＧ | 576,300 | 1.51% | 138 | 141 | 135 | 136 | 421,800 | ▲ | 0.05% |
| 2025-05-12 | 6634 | ネクスＧ | 503,400 | 1.32% | 135 | 138 | 135 | 137 | 320,700 | ▼ | -0.18% |
| 2025-05-13 | 6634 | ネクスＧ | 457,100 | 1.19% | 138 | 139 | 136 | 139 | 280,400 | ▼ | -0.13% |
| 2025-05-16 | 6634 | ネクスＧ | 405,900 | 1.06% | 136 | 138 | 135 | 137 | 229,100 | ▼ | -0.12% |
| 2025-05-19 | 6634 | ネクスＧ | 365,700 | 0.95% | 137 | 141 | 136 | 138 | 237,900 | ▼ | -0.11% |
| 2025-05-21 | 6634 | ネクスＧ | 195,700 | 0.51% | 143 | 171 | 142 | 151 | 9,877,100 | ▼ | -0.43% |
| 2025-05-28 | 6634 | ネクスＧ | 187,500 | 0.49% | 158 | 160 | 153 | 153 | 655,600 | ▼ | -0.02% |
| 2024-12-17 | 6638 | ミマキエンジ | 162,576 | 0.50% | 1,453 | 1,455 | 1,412 | 1,428 | 259,900 | ▲ | 0.09% |
| 2024-12-23 | 6638 | ミマキエンジ | 157,773 | 0.49% | 1,589 | 1,647 | 1,580 | 1,640 | 197,900 | ▼ | -0.01% |
| 2024-12-25 | 6638 | ミマキエンジ | 163,573 | 0.51% | 1,624 | 1,625 | 1,594 | 1,617 | 104,900 | ▲ | 0.02% |
| 2025-01-10 | 6638 | ミマキエンジ | 156,573 | 0.48% | 1,537 | 1,545 | 1,504 | 1,504 | 112,700 | ▼ | -0.03% |
| 2025-03-17 | 6651 | 日東工 | 216,152 | 0.53% | 3,380 | 3,450 | 3,380 | 3,435 | 118,100 | ▲ | 0.13% |
| 2025-03-25 | 6651 | 日東工 | 194,652 | 0.48% | 3,310 | 3,330 | 3,265 | 3,300 | 84,000 | ▼ | -0.05% |
| 2025-03-17 | 6652 | ＩＤＥＣ | 229,890 | 0.69% | 2,618 | 2,636 | 2,615 | 2,622 | 43,300 | ▲ | 0.28% |
| 2025-03-18 | 6652 | ＩＤＥＣ | 232,690 | 0.70% | 2,637 | 2,666 | 2,630 | 2,630 | 90,100 | ▲ | 0.01% |
| 2025-03-19 | 6652 | ＩＤＥＣ | 229,890 | 0.69% | 2,630 | 2,650 | 2,627 | 2,639 | 45,800 | ▼ | -0.01% |
| 2025-03-28 | 6652 | ＩＤＥＣ | 198,390 | 0.59% | 2,496 | 2,530 | 2,480 | 2,510 | 96,300 | ▼ | -0.09% |
| 2025-04-01 | 6652 | ＩＤＥＣ | 199,690 | 0.60% | 2,485 | 2,490 | 2,448 | 2,451 | 59,000 | ▲ | 0.01% |
| 2025-05-21 | 6652 | ＩＤＥＣ | 153,833 | 0.46% | 2,274 | 2,291 | 2,267 | 2,271 | 60,700 | ▼ | -0.13% |
| 2024-09-10 | 6654 | 不二電機 | 45,279 | 0.67% | 1,059 | 1,063 | 1,030 | 1,030 | 28,700 | ▲ | 0.25% |
| 2024-09-11 | 6654 | 不二電機 | 56,079 | 0.84% | 1,034 | 1,034 | 1,004 | 1,008 | 28,000 | ▲ | 0.16% |
| 2024-11-15 | 6654 | 不二電機 | 51,079 | 0.78% | 1,111 | 1,111 | 1,104 | 1,104 | 5,100 | ▼ | -0.05% |
| 2024-11-27 | 6654 | 不二電機 | 44,673 | 0.69% | 1,127 | 1,134 | 1,123 | 1,132 | 7,500 | ▼ | -0.09% |
| 2025-01-30 | 6654 | 不二電機 | 38,272 | 0.59% | 1,071 | 1,106 | 1,057 | 1,057 | 153,600 | ▼ | -0.09% |
| 2025-03-03 | 6654 | 不二電機 | 38,972 | 0.60% | 1,039 | 1,044 | 1,032 | 1,043 | 10,300 | ▲ | 0.01% |
| 2025-03-06 | 6654 | 不二電機 | 38,672 | 0.59% | 1,046 | 1,050 | 1,045 | 1,046 | 6,400 | ▼ | -0.01% |
| 2025-03-11 | 6654 | 不二電機 | 38,972 | 0.60% | 1,055 | 1,060 | 1,039 | 1,055 | 44,600 | ▲ | 0.01% |
| 2024-12-19 | 6656 | インスペック | 21,500 | 0.53% | 589 | 590 | 571 | 583 | 42,100 | ▲ | 0.08% |
| 2024-12-23 | 6656 | インスペック | 16,800 | 0.41% | 534 | 547 | 516 | 525 | 68,500 | ▼ | -0.12% |
| 2024-12-26 | 6656 | インスペック | 23,800 | 0.59% | 537 | 569 | 532 | 558 | 100,800 | ▲ | 0.18% |
| 2024-12-27 | 6656 | インスペック | 26,300 | 0.65% | 568 | 607 | 560 | 594 | 65,900 | ▲ | 0.06% |
| 2025-01-06 | 6656 | インスペック | 28,100 | 0.70% | 600 | 605 | 577 | 591 | 29,300 | ▲ | 0.04% |
| 2025-01-07 | 6656 | インスペック | 33,800 | 0.84% | 605 | 626 | 600 | 600 | 59,000 | ▲ | 0.14% |
| 2025-01-14 | 6656 | インスペック | 43,400 | 1.08% | 607 | 688 | 603 | 680 | 366,800 | ▲ | 0.24% |
| 2025-01-15 | 6656 | インスペック | 52,100 | 1.30% | 678 | 737 | 668 | 680 | 297,600 | ▲ | 0.21% |
| 2025-01-17 | 6656 | インスペック | 65,700 | 1.63% | 681 | 719 | 665 | 710 | 304,900 | ▲ | 0.32% |
| 2025-01-22 | 6656 | インスペック | 63,100 | 1.57% | 700 | 703 | 684 | 687 | 85,900 | ▼ | -0.05% |
| 2025-01-23 | 6656 | インスペック | 66,000 | 1.64% | 697 | 787 | 691 | 787 | 342,700 | ▲ | 0.06% |
| 2025-01-24 | 6656 | インスペック | 87,900 | 2.19% | 861 | 930 | 833 | 870 | 1,608,500 | ▲ | 0.55% |
| 2025-01-27 | 6656 | インスペック | 95,400 | 2.38% | 870 | 920 | 835 | 842 | 436,000 | ▲ | 0.18% |
| 2025-01-29 | 6656 | インスペック | 91,200 | 2.27% | 826 | 840 | 782 | 783 | 107,200 | ▼ | -0.1% |
| 2025-02-03 | 6656 | インスペック | 86,000 | 2.14% | 700 | 731 | 690 | 725 | 97,800 | ▼ | -0.12% |
| 2025-02-03 | 6656 | インスペック | 86,000 | 2.14% | 700 | 731 | 690 | 725 | 97,800 | ▼ | -0.12% |
| 2025-02-05 | 6656 | インスペック | 83,700 | 2.08% | 739 | 768 | 732 | 759 | 107,800 | ▼ | -0.06% |
| 2025-02-05 | 6656 | インスペック | 83,700 | 2.08% | 739 | 768 | 732 | 759 | 107,800 | ▼ | -0.06% |
| 2025-02-13 | 6656 | インスペック | 78,600 | 1.96% | 855 | 889 | 842 | 852 | 144,300 | ▼ | -0.12% |
| 2025-02-13 | 6656 | インスペック | 78,600 | 1.96% | 855 | 889 | 842 | 852 | 144,300 | ▼ | -0.12% |
| 2025-02-17 | 6656 | インスペック | 75,900 | 1.89% | 821 | 845 | 812 | 825 | 51,600 | ▼ | -0.07% |
| 2025-02-25 | 6656 | インスペック | 70,400 | 1.75% | 805 | 833 | 785 | 810 | 54,000 | ▼ | -0.13% |
| 2025-02-27 | 6656 | インスペック | 67,500 | 1.68% | 790 | 811 | 780 | 807 | 57,400 | ▼ | -0.07% |
| 2025-03-11 | 6656 | インスペック | 64,100 | 1.59% | 755 | 755 | 732 | 749 | 26,900 | ▼ | -0.08% |
| 2025-03-27 | 6656 | インスペック | 59,500 | 1.48% | 600 | 603 | 582 | 590 | 44,900 | ▼ | -0.11% |
| 2025-05-23 | 6656 | インスペック | 55,500 | 1.38% | 699 | 715 | 692 | 710 | 25,700 | ▼ | -0.1% |
| 2025-05-26 | 6656 | インスペック | 52,000 | 1.29% | 704 | 730 | 698 | 716 | 29,700 | ▼ | -0.08% |
| 2025-05-27 | 6656 | インスペック | 43,700 | 1.08% | 746 | 747 | 721 | 738 | 63,100 | ▼ | -0.2% |
| 2025-05-28 | 6656 | インスペック | 39,000 | 0.97% | 758 | 775 | 738 | 739 | 48,800 | ▼ | -0.11% |
| 2024-03-04 | 6658 | シライ電子 | 225,700 | 1.53% | 528 | 534 | 526 | 526 | 74,100 | ▼ | -0.11% |
| 2024-03-06 | 6658 | シライ電子 | 219,100 | 1.49% | 527 | 536 | 524 | 536 | 156,800 | ▼ | -0.04% |
| 2024-03-07 | 6658 | シライ電子 | 228,300 | 1.55% | 536 | 538 | 522 | 527 | 134,200 | ▲ | 0.06% |
| 2024-03-14 | 6658 | シライ電子 | 239,700 | 1.63% | 512 | 520 | 511 | 516 | 59,600 | ▲ | 0.07% |
| 2024-03-19 | 6658 | シライ電子 | 230,700 | 1.57% | 520 | 522 | 516 | 520 | 95,800 | ▼ | -0.05% |
| 2024-03-21 | 6658 | シライ電子 | 223,500 | 1.49% | 529 | 529 | 522 | 524 | 76,100 | ▼ | -0.08% |
| 2024-03-22 | 6658 | シライ電子 | 195,800 | 1.31% | 530 | 565 | 529 | 565 | 634,200 | ▼ | -0.17% |
| 2024-03-26 | 6658 | シライ電子 | 168,200 | 1.12% | 610 | 626 | 604 | 607 | 475,700 | ▼ | -0.18% |
| 2024-03-27 | 6658 | シライ電子 | 137,700 | 0.92% | 605 | 605 | 585 | 590 | 300,700 | ▼ | -0.2% |
| 2024-03-28 | 6658 | シライ電子 | 124,000 | 0.83% | 572 | 587 | 569 | 574 | 168,600 | ▼ | -0.09% |
| 2024-03-29 | 6658 | シライ電子 | 115,800 | 0.77% | 572 | 584 | 570 | 571 | 126,900 | ▼ | -0.05% |
| 2024-04-02 | 6658 | シライ電子 | 101,700 | 0.68% | 559 | 561 | 550 | 558 | 80,100 | ▼ | -0.08% |
| 2024-04-12 | 6658 | シライ電子 | 89,300 | 0.59% | 562 | 562 | 555 | 556 | 71,000 | ▼ | -0.09% |
| 2024-04-15 | 6658 | シライ電子 | 92,900 | 0.62% | 550 | 559 | 544 | 556 | 172,600 | ▲ | 0.03% |
| 2024-04-23 | 6658 | シライ電子 | 86,400 | 0.57% | 542 | 548 | 540 | 548 | 59,100 | ▼ | -0.05% |
| 2024-04-25 | 6658 | シライ電子 | 70,500 | 0.46% | 548 | 559 | 545 | 545 | 81,500 | ▼ | -0.1% |
| 2024-03-01 | 6659 | メディアＬ | 255,800 | 0.77% | 150 | 151 | 88 | 98 | 44,304,700 | ▲ | 0.33% |
| 2024-03-11 | 6659 | メディアＬ | 230,700 | 0.69% | 66 | 77 | 64 | 71 | 5,347,500 | ▼ | -0.08% |
| 2024-03-12 | 6659 | メディアＬ | 238,500 | 0.71% | 69 | 73 | 66 | 70 | 2,088,600 | ▲ | 0.02% |
| 2024-03-14 | 6659 | メディアＬ | 432,000 | 1.30% | 68 | 90 | 68 | 81 | 17,394,300 | ▲ | 0.59% |
| 2024-03-18 | 6659 | メディアＬ | 599,700 | 1.80% | 82 | 102 | 79 | 92 | 19,726,500 | ▲ | 0.5% |
| 2024-03-19 | 6659 | メディアＬ | 654,100 | 1.97% | 97 | 110 | 93 | 95 | 16,965,100 | ▲ | 0.16% |
| 2024-03-25 | 6659 | メディアＬ | 715,300 | 2.01% | 90 | 94 | 86 | 87 | 2,957,200 | ▲ | 0.03% |
| 2024-03-27 | 6659 | メディアＬ | 746,400 | 2.10% | 103 | 104 | 92 | 93 | 6,249,600 | ▲ | 0.09% |
| 2024-03-29 | 6659 | メディアＬ | 789,600 | 2.22% | 90 | 92 | 87 | 89 | 2,700,500 | ▲ | 0.12% |
| 2024-04-01 | 6659 | メディアＬ | 917,800 | 2.59% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.36% |
| 2024-04-02 | 6659 | メディアＬ | 1,027,100 | 2.89% | 87 | 87 | 76 | 77 | 4,700,500 | ▲ | 0.3% |
| 2024-04-03 | 6659 | メディアＬ | 1,220,400 | 3.44% | 75 | 86 | 74 | 83 | 5,819,800 | ▲ | 0.54% |
| 2024-04-04 | 6659 | メディアＬ | 1,272,600 | 3.59% | 81 | 83 | 77 | 78 | 2,295,900 | ▲ | 0.14% |
| 2024-04-05 | 6659 | メディアＬ | 1,434,000 | 4.04% | 85 | 94 | 83 | 88 | 13,566,800 | ▲ | 0.45% |
| 2024-04-08 | 6659 | メディアＬ | 1,543,900 | 4.35% | 91 | 107 | 86 | 100 | 9,709,100 | ▲ | 0.3% |
| 2024-04-10 | 6659 | メディアＬ | 1,756,000 | 4.95% | 94 | 124 | 92 | 124 | 29,330,800 | ▲ | 0.6% |
| 2024-04-11 | 6659 | メディアＬ | 1,778,900 | 5.02% | 119 | 134 | 112 | 126 | 25,009,000 | ▲ | 0.06% |
| 2024-04-12 | 6659 | メディアＬ | 2,289,000 | 6.46% | 131 | 142 | 117 | 117 | 26,151,500 | ▲ | 1.44% |
| 2024-04-15 | 6659 | メディアＬ | 2,528,700 | 7.13% | 109 | 118 | 104 | 107 | 9,826,600 | ▲ | 0.67% |
| 2024-04-16 | 6659 | メディアＬ | 2,417,800 | 6.82% | 105 | 112 | 99 | 107 | 6,670,400 | ▼ | -0.3% |
| 2024-04-17 | 6659 | メディアＬ | 2,575,200 | 7.26% | 104 | 109 | 101 | 104 | 5,662,300 | ▲ | 0.43% |
| 2024-04-19 | 6659 | メディアＬ | 2,618,100 | 7.38% | 98 | 98 | 91 | 93 | 6,865,400 | ▲ | 0.12% |
| 2024-04-22 | 6659 | メディアＬ | 2,699,100 | 6.32% | 94 | 104 | 90 | 103 | 7,196,200 | ▼ | -1.05% |
| 2024-04-23 | 6659 | メディアＬ | 2,900,900 | 6.79% | 103 | 112 | 99 | 112 | 9,841,200 | ▲ | 0.46% |
| 2024-04-24 | 6659 | メディアＬ | 3,028,300 | 7.09% | 110 | 114 | 104 | 106 | 8,929,500 | ▲ | 0.29% |
| 2024-04-25 | 6659 | メディアＬ | 2,953,900 | 6.91% | 104 | 105 | 98 | 99 | 4,775,300 | ▼ | -0.17% |
| 2024-05-01 | 6659 | メディアＬ | 3,156,000 | 7.39% | 103 | 109 | 101 | 101 | 3,149,900 | ▲ | 0.47% |
| 2024-05-02 | 6659 | メディアＬ | 3,180,900 | 7.45% | 101 | 102 | 99 | 102 | 1,877,500 | ▲ | 0.06% |
| 2024-05-07 | 6659 | メディアＬ | 3,211,200 | 7.52% | 101 | 102 | 99 | 99 | 1,469,800 | ▲ | 0.06% |
| 2024-05-08 | 6659 | メディアＬ | 3,165,600 | 7.41% | 99 | 99 | 96 | 98 | 1,874,800 | ▼ | -0.1% |
| 2024-05-09 | 6659 | メディアＬ | 2,992,300 | 7.00% | 98 | 104 | 95 | 103 | 2,778,400 | ▼ | -0.41% |
| 2024-05-10 | 6659 | メディアＬ | 2,936,000 | 6.87% | 104 | 104 | 100 | 103 | 1,257,900 | ▼ | -0.12% |
| 2024-05-13 | 6659 | メディアＬ | 3,063,600 | 7.17% | 110 | 120 | 104 | 108 | 8,684,400 | ▲ | 0.29% |
| 2024-05-14 | 6659 | メディアＬ | 1,671,900 | 3.91% | 108 | 137 | 106 | 126 | 25,035,400 | ▼ | -3.26% |
| 2024-05-15 | 6659 | メディアＬ | 1,232,000 | 2.88% | 128 | 150 | 125 | 134 | 26,637,800 | ▼ | -1.03% |
| 2024-05-16 | 6659 | メディアＬ | 1,443,000 | 3.37% | 138 | 174 | 135 | 158 | 41,021,500 | ▲ | 0.49% |
| 2024-05-17 | 6659 | メディアＬ | 2,107,400 | 4.93% | 168 | 168 | 139 | 147 | 16,878,700 | ▲ | 1.55% |
| 2024-05-20 | 6659 | メディアＬ | 1,731,800 | 4.05% | 148 | 171 | 145 | 153 | 21,265,200 | ▼ | -0.87% |
| 2024-05-21 | 6659 | メディアＬ | 2,033,000 | 4.35% | 154 | 158 | 143 | 144 | 8,097,700 | ▲ | 0.29% |
| 2024-05-22 | 6659 | メディアＬ | 1,987,200 | 4.25% | 142 | 152 | 140 | 143 | 5,164,100 | ▼ | -0.09% |
| 2024-05-27 | 6659 | メディアＬ | 1,946,300 | 4.16% | 126 | 137 | 124 | 136 | 5,261,300 | ▼ | -0.08% |
| 2024-05-29 | 6659 | メディアＬ | 2,040,200 | 4.36% | 146 | 146 | 137 | 139 | 5,065,400 | ▲ | 0.2% |
| 2024-05-30 | 6659 | メディアＬ | 2,116,000 | 4.53% | 142 | 151 | 136 | 138 | 7,868,900 | ▲ | 0.16% |
| 2024-05-31 | 6659 | メディアＬ | 2,175,100 | 4.65% | 133 | 135 | 131 | 131 | 3,120,000 | ▲ | 0.12% |
| 2024-06-03 | 6659 | メディアＬ | 2,085,800 | 4.46% | 130 | 139 | 129 | 138 | 3,133,100 | ▼ | -0.19% |
| 2024-06-04 | 6659 | メディアＬ | 1,963,200 | 4.20% | 136 | 145 | 136 | 145 | 4,102,100 | ▼ | -0.25% |
| 2024-06-05 | 6659 | メディアＬ | 1,769,300 | 3.78% | 143 | 155 | 138 | 153 | 7,350,100 | ▼ | -0.42% |
| 2024-06-06 | 6659 | メディアＬ | 2,147,200 | 4.59% | 153 | 157 | 143 | 146 | 5,507,800 | ▲ | 0.81% |
| 2024-06-07 | 6659 | メディアＬ | 2,343,800 | 5.01% | 143 | 148 | 140 | 141 | 2,975,700 | ▲ | 0.41% |
| 2024-06-10 | 6659 | メディアＬ | 1,917,500 | 4.10% | 140 | 168 | 139 | 168 | 12,013,400 | ▼ | -0.91% |
| 2024-06-11 | 6659 | メディアＬ | 2,039,900 | 4.36% | 175 | 195 | 170 | 176 | 24,610,500 | ▲ | 0.26% |
| 2024-06-12 | 6659 | メディアＬ | 2,247,000 | 4.81% | 176 | 203 | 175 | 188 | 26,962,700 | ▲ | 0.44% |
| 2024-06-13 | 6659 | メディアＬ | 2,820,700 | 6.04% | 186 | 191 | 173 | 173 | 8,354,700 | ▲ | 1.23% |
| 2024-06-14 | 6659 | メディアＬ | 2,534,400 | 5.42% | 202 | 223 | 193 | 223 | 15,021,400 | ▼ | -0.62% |
| 2024-06-17 | 6659 | メディアＬ | 3,038,800 | 6.50% | 277 | 293 | 238 | 245 | 26,397,900 | ▲ | 1.08% |
| 2024-06-18 | 6659 | メディアＬ | 2,882,500 | 6.17% | 234 | 273 | 227 | 253 | 19,634,600 | ▼ | -0.33% |
| 2024-06-19 | 6659 | メディアＬ | 2,763,700 | 5.91% | 269 | 275 | 247 | 252 | 13,031,000 | ▼ | -0.25% |
| 2024-06-20 | 6659 | メディアＬ | 2,904,100 | 6.21% | 251 | 287 | 247 | 287 | 16,029,400 | ▲ | 0.29% |
| 2024-06-21 | 6659 | メディアＬ | 3,546,800 | 7.59% | 286 | 304 | 271 | 271 | 18,511,500 | ▲ | 1.38% |
| 2024-06-24 | 6659 | メディアＬ | 3,895,200 | 8.34% | 264 | 269 | 251 | 251 | 7,688,500 | ▲ | 0.75% |
| 2024-06-25 | 6659 | メディアＬ | 3,522,100 | 7.54% | 247 | 270 | 241 | 268 | 7,400,300 | ▼ | -0.79% |
| 2024-06-27 | 6659 | メディアＬ | 4,524,300 | 9.68% | 259 | 275 | 247 | 252 | 7,244,600 | ▲ | 2.13% |
| 2024-06-28 | 6659 | メディアＬ | 4,474,000 | 9.58% | 250 | 258 | 246 | 255 | 3,124,700 | ▼ | -0.09% |
| 2024-07-01 | 6659 | メディアＬ | 3,871,800 | 8.29% | 253 | 274 | 251 | 265 | 6,331,300 | ▼ | -1.29% |
| 2024-07-02 | 6659 | メディアＬ | 4,378,300 | 9.37% | 261 | 272 | 253 | 261 | 7,075,100 | ▲ | 1.08% |
| 2024-07-03 | 6659 | メディアＬ | 5,265,200 | 11.27% | 262 | 269 | 255 | 257 | 4,341,900 | ▲ | 1.9% |
| 2024-07-04 | 6659 | メディアＬ | 5,435,400 | 11.64% | 261 | 261 | 228 | 243 | 4,851,000 | ▲ | 0.37% |
| 2024-07-05 | 6659 | メディアＬ | 5,373,800 | 11.50% | 244 | 247 | 230 | 233 | 3,185,900 | ▼ | -0.14% |
| 2024-07-05 | 6659 | メディアＬ | 5,373,800 | 11.50% | 244 | 247 | 230 | 233 | 3,185,900 | ▼ | -0.14% |
| 2024-07-08 | 6659 | メディアＬ | 5,187,900 | 11.11% | 230 | 230 | 203 | 218 | 8,489,500 | ▼ | -0.39% |
| 2024-07-09 | 6659 | メディアＬ | 4,983,900 | 10.67% | 215 | 227 | 210 | 217 | 3,471,400 | ▼ | -0.43% |
| 2024-07-10 | 6659 | メディアＬ | 4,781,100 | 10.23% | 216 | 221 | 204 | 217 | 4,399,000 | ▼ | -0.43% |
| 2024-07-11 | 6659 | メディアＬ | 4,758,000 | 10.18% | 220 | 239 | 213 | 221 | 11,217,400 | ▼ | -0.05% |
| 2024-07-12 | 6659 | メディアＬ | 4,118,600 | 8.82% | 217 | 233 | 212 | 230 | 5,376,800 | ▼ | -1.35% |
| 2024-07-16 | 6659 | メディアＬ | 3,957,800 | 8.47% | 230 | 245 | 224 | 243 | 4,916,500 | ▼ | -0.34% |
| 2024-07-17 | 6659 | メディアＬ | 3,610,000 | 7.73% | 242 | 260 | 237 | 259 | 5,648,500 | ▼ | -0.74% |
| 2024-07-18 | 6659 | メディアＬ | 3,905,000 | 8.36% | 256 | 265 | 250 | 251 | 3,282,400 | ▲ | 0.62% |
| 2024-07-19 | 6659 | メディアＬ | 3,870,100 | 8.28% | 250 | 257 | 240 | 254 | 3,074,300 | ▼ | -0.08% |
| 2024-07-22 | 6659 | メディアＬ | 4,096,600 | 8.77% | 249 | 249 | 221 | 232 | 4,289,100 | ▲ | 0.49% |
| 2024-07-23 | 6659 | メディアＬ | 4,000,200 | 8.56% | 228 | 237 | 221 | 227 | 2,190,400 | ▼ | -0.2% |
| 2024-07-25 | 6659 | メディアＬ | 4,286,400 | 9.17% | 235 | 238 | 202 | 212 | 4,966,000 | ▲ | 0.6% |
| 2024-07-26 | 6659 | メディアＬ | 4,369,900 | 9.35% | 186 | 217 | 166 | 189 | 16,509,700 | ▲ | 0.17% |
| 2024-07-29 | 6659 | メディアＬ | 4,338,500 | 9.29% | 191 | 205 | 158 | 166 | 10,273,600 | ▼ | -0.06% |
| 2024-07-30 | 6659 | メディアＬ | 3,487,500 | 7.46% | 163 | 166 | 141 | 163 | 10,185,400 | ▼ | -1.82% |
| 2024-07-31 | 6659 | メディアＬ | 3,364,700 | 7.20% | 160 | 171 | 154 | 157 | 5,884,400 | ▼ | -0.25% |
| 2024-08-01 | 6659 | メディアＬ | 2,760,100 | 5.91% | 157 | 157 | 142 | 155 | 4,504,000 | ▼ | -1.29% |
| 2024-08-02 | 6659 | メディアＬ | 1,975,000 | 4.22% | 147 | 151 | 137 | 140 | 4,731,300 | ▼ | -1.69% |
| 2024-08-05 | 6659 | メディアＬ | 883,300 | 1.89% | 120 | 128 | 95 | 95 | 11,482,200 | ▼ | -2.33% |
| 2024-08-06 | 6659 | メディアＬ | 836,600 | 1.79% | 110 | 125 | 110 | 125 | 4,103,200 | ▼ | -0.09% |
| 2024-08-07 | 6659 | メディアＬ | 1,058,300 | 2.26% | 126 | 145 | 125 | 129 | 8,775,300 | ▲ | 0.46% |
| 2024-08-08 | 6659 | メディアＬ | 957,600 | 2.05% | 125 | 129 | 118 | 119 | 3,457,600 | ▼ | -0.2% |
| 2024-08-13 | 6659 | メディアＬ | 922,200 | 1.97% | 119 | 123 | 117 | 119 | 2,252,500 | ▼ | -0.07% |
| 2024-08-14 | 6659 | メディアＬ | 950,200 | 2.03% | 118 | 121 | 111 | 114 | 3,137,300 | ▲ | 0.05% |
| 2024-08-16 | 6659 | メディアＬ | 894,700 | 1.91% | 112 | 118 | 111 | 114 | 2,377,100 | ▼ | -0.11% |
| 2024-08-19 | 6659 | メディアＬ | 953,300 | 2.04% | 114 | 118 | 110 | 111 | 3,013,800 | ▲ | 0.13% |
| 2024-08-20 | 6659 | メディアＬ | 1,119,300 | 2.39% | 112 | 117 | 110 | 110 | 2,907,800 | ▲ | 0.35% |
| 2024-08-21 | 6659 | メディアＬ | 1,252,100 | 2.68% | 110 | 110 | 103 | 105 | 3,195,100 | ▲ | 0.29% |
| 2024-08-30 | 6659 | メディアＬ | 2,039,900 | 4.36% | 109 | 146 | 108 | 126 | 26,902,000 | ▲ | 1.37% |
| 2024-09-02 | 6659 | メディアＬ | 2,108,500 | 4.51% | 121 | 139 | 120 | 122 | 10,361,200 | ▲ | 0.14% |
| 2024-09-03 | 6659 | メディアＬ | 2,495,600 | 5.34% | 119 | 119 | 109 | 110 | 4,672,500 | ▲ | 0.83% |
| 2024-09-04 | 6659 | メディアＬ | 2,325,700 | 4.98% | 105 | 108 | 103 | 108 | 2,651,100 | ▼ | -0.35% |
| 2024-09-05 | 6659 | メディアＬ | 2,355,200 | 5.04% | 105 | 109 | 104 | 104 | 1,784,100 | ▲ | 0.05% |
| 2024-09-06 | 6659 | メディアＬ | 2,321,200 | 4.97% | 105 | 106 | 102 | 102 | 1,768,200 | ▼ | -0.07% |
| 2024-09-09 | 6659 | メディアＬ | 2,246,800 | 4.81% | 98 | 103 | 96 | 102 | 1,968,400 | ▼ | -0.16% |
| 2024-09-10 | 6659 | メディアＬ | 2,364,200 | 5.06% | 103 | 103 | 99 | 100 | 1,194,400 | ▲ | 0.25% |
| 2024-09-11 | 6659 | メディアＬ | 2,293,100 | 4.91% | 99 | 102 | 96 | 97 | 1,798,200 | ▼ | -0.14% |
| 2024-09-12 | 6659 | メディアＬ | 2,255,800 | 4.83% | 99 | 101 | 97 | 100 | 1,255,300 | ▼ | -0.08% |
| 2024-09-13 | 6659 | メディアＬ | 2,157,200 | 4.61% | 98 | 100 | 93 | 94 | 2,099,300 | ▼ | -0.21% |
| 2024-09-17 | 6659 | メディアＬ | 2,038,000 | 4.36% | 94 | 96 | 89 | 92 | 1,862,400 | ▼ | -0.25% |
| 2024-09-18 | 6659 | メディアＬ | 1,959,000 | 4.19% | 92 | 95 | 92 | 93 | 991,500 | ▼ | -0.16% |
| 2024-09-19 | 6659 | メディアＬ | 1,910,200 | 4.09% | 95 | 98 | 94 | 98 | 722,600 | ▼ | -0.1% |
| 2024-09-24 | 6659 | メディアＬ | 1,949,900 | 4.17% | 95 | 102 | 95 | 95 | 1,308,700 | ▲ | 0.08% |
| 2024-09-26 | 6659 | メディアＬ | 1,875,700 | 4.01% | 94 | 97 | 93 | 96 | 816,000 | ▼ | -0.16% |
| 2024-09-27 | 6659 | メディアＬ | 1,823,600 | 3.90% | 96 | 97 | 94 | 96 | 490,200 | ▼ | -0.1% |
| 2024-09-30 | 6659 | メディアＬ | 1,787,400 | 3.82% | 92 | 96 | 92 | 93 | 843,400 | ▼ | -0.08% |
| 2024-10-01 | 6659 | メディアＬ | 1,729,300 | 3.70% | 93 | 97 | 93 | 96 | 550,000 | ▼ | -0.11% |
| 2024-10-02 | 6659 | メディアＬ | 1,701,000 | 3.64% | 94 | 94 | 91 | 93 | 908,200 | ▼ | -0.06% |
| 2024-10-09 | 6659 | メディアＬ | 1,680,700 | 3.59% | 93 | 93 | 90 | 90 | 715,000 | ▼ | -0.05% |
| 2024-10-11 | 6659 | メディアＬ | 1,573,900 | 3.37% | 87 | 88 | 84 | 85 | 1,226,900 | ▼ | -0.21% |
| 2024-10-15 | 6659 | メディアＬ | 1,740,200 | 3.72% | 86 | 110 | 86 | 98 | 12,012,200 | ▲ | 0.35% |
| 2024-10-16 | 6659 | メディアＬ | 2,136,500 | 4.57% | 97 | 103 | 91 | 91 | 4,898,000 | ▲ | 0.85% |
| 2024-10-18 | 6659 | メディアＬ | 1,926,800 | 4.12% | 89 | 91 | 87 | 88 | 1,010,900 | ▼ | -0.45% |
| 2024-10-21 | 6659 | メディアＬ | 1,886,900 | 4.04% | 89 | 94 | 89 | 91 | 1,357,200 | ▼ | -0.08% |
| 2024-10-23 | 6659 | メディアＬ | 1,958,700 | 4.19% | 88 | 88 | 85 | 85 | 1,116,300 | ▲ | 0.15% |
| 2024-10-25 | 6659 | メディアＬ | 1,885,000 | 4.03% | 86 | 86 | 80 | 82 | 1,889,500 | ▼ | -0.16% |
| 2024-10-28 | 6659 | メディアＬ | 1,771,900 | 3.79% | 82 | 87 | 82 | 85 | 929,200 | ▼ | -0.24% |
| 2024-10-29 | 6659 | メディアＬ | 1,612,400 | 3.45% | 86 | 95 | 86 | 92 | 1,340,100 | ▼ | -0.33% |
| 2024-10-31 | 6659 | メディアＬ | 1,488,700 | 3.18% | 90 | 96 | 88 | 95 | 1,567,300 | ▼ | -0.27% |
| 2024-11-01 | 6659 | メディアＬ | 1,422,600 | 3.04% | 82 | 86 | 81 | 83 | 3,138,200 | ▼ | -0.14% |
| 2024-11-05 | 6659 | メディアＬ | 1,384,500 | 2.96% | 83 | 85 | 81 | 82 | 869,500 | ▼ | -0.08% |
| 2024-11-06 | 6659 | メディアＬ | 1,641,600 | 3.51% | 82 | 82 | 79 | 80 | 1,696,600 | ▲ | 0.54% |
| 2024-11-07 | 6659 | メディアＬ | 1,573,600 | 3.36% | 81 | 81 | 77 | 80 | 1,769,400 | ▼ | -0.14% |
| 2024-11-08 | 6659 | メディアＬ | 1,833,900 | 3.92% | 79 | 79 | 76 | 76 | 1,212,800 | ▲ | 0.56% |
| 2024-11-11 | 6659 | メディアＬ | 1,780,800 | 3.81% | 76 | 78 | 75 | 76 | 616,600 | ▼ | -0.1% |
| 2024-11-12 | 6659 | メディアＬ | 1,922,700 | 4.11% | 81 | 89 | 78 | 78 | 6,996,000 | ▲ | 0.3% |
| 2024-11-13 | 6659 | メディアＬ | 1,859,700 | 3.98% | 83 | 108 | 81 | 102 | 27,200,500 | ▼ | -0.13% |
| 2024-11-14 | 6659 | メディアＬ | 2,091,300 | 4.47% | 102 | 106 | 87 | 89 | 12,405,000 | ▲ | 0.48% |
| 2024-11-18 | 6659 | メディアＬ | 2,139,300 | 4.58% | 83 | 85 | 81 | 82 | 1,628,200 | ▲ | 0.11% |
| 2024-11-19 | 6659 | メディアＬ | 2,209,300 | 4.73% | 83 | 85 | 81 | 82 | 1,479,900 | ▲ | 0.15% |
| 2024-11-20 | 6659 | メディアＬ | 2,300,700 | 4.92% | 83 | 87 | 81 | 81 | 2,255,200 | ▲ | 0.18% |
| 2024-11-21 | 6659 | メディアＬ | 2,337,000 | 5.00% | 81 | 83 | 79 | 79 | 2,188,700 | ▲ | 0.08% |
| 2024-11-22 | 6659 | メディアＬ | 2,314,900 | 4.95% | 79 | 81 | 79 | 79 | 1,006,700 | ▼ | -0.04% |
| 2024-11-25 | 6659 | メディアＬ | 2,277,600 | 4.87% | 80 | 81 | 78 | 79 | 1,082,000 | ▼ | -0.08% |
| 2024-11-26 | 6659 | メディアＬ | 2,192,700 | 4.69% | 80 | 80 | 77 | 80 | 1,381,800 | ▼ | -0.17% |
| 2024-11-27 | 6659 | メディアＬ | 2,100,200 | 4.49% | 80 | 83 | 78 | 82 | 1,422,600 | ▼ | -0.2% |
| 2024-11-28 | 6659 | メディアＬ | 2,022,800 | 4.33% | 81 | 82 | 79 | 81 | 700,600 | ▼ | -0.16% |
| 2024-11-29 | 6659 | メディアＬ | 2,002,200 | 4.28% | 80 | 81 | 79 | 81 | 481,200 | ▼ | -0.04% |
| 2024-12-02 | 6659 | メディアＬ | 2,098,600 | 4.49% | 81 | 81 | 78 | 79 | 724,900 | ▲ | 0.2% |
| 2024-12-03 | 6659 | メディアＬ | 2,137,900 | 4.57% | 79 | 79 | 77 | 79 | 739,600 | ▲ | 0.08% |
| 2024-12-04 | 6659 | メディアＬ | 2,086,400 | 4.46% | 79 | 80 | 78 | 79 | 612,200 | ▼ | -0.11% |
| 2024-12-06 | 6659 | メディアＬ | 2,139,600 | 4.58% | 77 | 78 | 76 | 76 | 789,300 | ▲ | 0.12% |
| 2024-12-12 | 6659 | メディアＬ | 2,090,500 | 4.47% | 74 | 75 | 72 | 73 | 729,300 | ▼ | -0.11% |
| 2024-12-13 | 6659 | メディアＬ | 2,022,500 | 4.33% | 73 | 81 | 73 | 77 | 1,913,800 | ▼ | -0.13% |
| 2024-12-16 | 6659 | メディアＬ | 1,993,100 | 4.26% | 77 | 77 | 73 | 76 | 1,211,900 | ▼ | -0.07% |
| 2024-12-17 | 6659 | メディアＬ | 2,088,000 | 4.47% | 74 | 76 | 73 | 73 | 889,100 | ▲ | 0.2% |
| 2024-12-18 | 6659 | メディアＬ | 2,022,900 | 4.33% | 74 | 75 | 72 | 72 | 897,000 | ▼ | -0.13% |
| 2024-12-19 | 6659 | メディアＬ | 1,867,600 | 3.99% | 71 | 72 | 69 | 70 | 905,600 | ▼ | -0.33% |
| 2024-12-23 | 6659 | メディアＬ | 1,718,100 | 3.67% | 69 | 69 | 66 | 67 | 1,562,900 | ▼ | -0.32% |
| 2024-12-25 | 6659 | メディアＬ | 1,667,700 | 3.57% | 69 | 73 | 68 | 69 | 1,679,800 | ▼ | -0.1% |
| 2024-12-27 | 6659 | メディアＬ | 1,621,400 | 3.47% | 69 | 72 | 68 | 70 | 478,800 | ▼ | -0.09% |
| 2024-12-30 | 6659 | メディアＬ | 1,459,300 | 3.12% | 70 | 73 | 69 | 72 | 696,700 | ▼ | -0.35% |
| 2025-01-06 | 6659 | メディアＬ | 1,357,500 | 2.90% | 74 | 74 | 70 | 71 | 469,300 | ▼ | -0.22% |
| 2025-01-07 | 6659 | メディアＬ | 1,295,300 | 2.77% | 72 | 73 | 70 | 71 | 367,200 | ▼ | -0.12% |
| 2025-01-09 | 6659 | メディアＬ | 1,073,600 | 2.29% | 76 | 78 | 72 | 73 | 1,444,800 | ▼ | -0.48% |
| 2025-01-10 | 6659 | メディアＬ | 1,191,300 | 2.55% | 73 | 81 | 73 | 78 | 2,126,300 | ▲ | 0.25% |
| 2025-01-14 | 6659 | メディアＬ | 1,264,700 | 2.70% | 78 | 80 | 77 | 79 | 1,114,200 | ▲ | 0.15% |
| 2025-01-16 | 6659 | メディアＬ | 1,311,400 | 2.80% | 75 | 77 | 73 | 74 | 808,900 | ▲ | 0.09% |
| 2025-01-17 | 6659 | メディアＬ | 1,287,100 | 2.75% | 72 | 73 | 71 | 71 | 859,300 | ▼ | -0.04% |
| 2025-01-20 | 6659 | メディアＬ | 1,226,700 | 2.62% | 72 | 76 | 72 | 75 | 561,400 | ▼ | -0.12% |
| 2025-01-24 | 6659 | メディアＬ | 1,357,300 | 2.90% | 73 | 76 | 73 | 76 | 646,200 | ▲ | 0.27% |
| 2025-01-27 | 6659 | メディアＬ | 1,548,100 | 3.31% | 76 | 80 | 76 | 78 | 1,243,000 | ▲ | 0.41% |
| 2025-01-28 | 6659 | メディアＬ | 1,630,200 | 3.49% | 78 | 78 | 73 | 76 | 1,281,900 | ▲ | 0.18% |
| 2025-01-30 | 6659 | メディアＬ | 1,644,200 | 3.52% | 76 | 86 | 75 | 82 | 4,462,600 | ▲ | 0.02% |
| 2025-01-31 | 6659 | メディアＬ | 1,550,800 | 3.32% | 74 | 77 | 72 | 74 | 3,660,700 | ▼ | -0.2% |
| 2025-01-31 | 6659 | メディアＬ | 1,550,800 | 3.32% | 74 | 77 | 72 | 74 | 3,660,700 | ▼ | -0.2% |
| 2025-02-03 | 6659 | メディアＬ | 1,334,200 | 2.85% | 73 | 74 | 71 | 72 | 1,271,700 | ▼ | -0.46% |
| 2025-02-03 | 6659 | メディアＬ | 1,334,200 | 2.85% | 73 | 74 | 71 | 72 | 1,271,700 | ▼ | -0.46% |
| 2025-02-04 | 6659 | メディアＬ | 1,190,200 | 2.54% | 73 | 74 | 72 | 73 | 814,800 | ▼ | -0.31% |
| 2025-02-04 | 6659 | メディアＬ | 1,190,200 | 2.54% | 73 | 74 | 72 | 73 | 814,800 | ▼ | -0.31% |
| 2025-02-05 | 6659 | メディアＬ | 1,024,300 | 2.19% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.35% |
| 2025-02-05 | 6659 | メディアＬ | 1,024,300 | 2.19% | 72 | 76 | 72 | 75 | 956,800 | ▼ | -0.35% |
| 2025-02-06 | 6659 | メディアＬ | 967,900 | 2.07% | 75 | 77 | 75 | 75 | 441,900 | ▼ | -0.12% |
| 2025-02-06 | 6659 | メディアＬ | 967,900 | 2.07% | 75 | 77 | 75 | 75 | 441,900 | ▼ | -0.12% |
| 2025-02-07 | 6659 | メディアＬ | 775,100 | 1.65% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.41% |
| 2025-02-07 | 6659 | メディアＬ | 775,100 | 1.65% | 76 | 78 | 75 | 78 | 930,300 | ▼ | -0.41% |
| 2025-02-12 | 6659 | メディアＬ | 680,100 | 1.45% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.19% |
| 2025-02-12 | 6659 | メディアＬ | 680,100 | 1.45% | 82 | 86 | 81 | 83 | 1,487,000 | ▼ | -0.19% |
| 2025-02-14 | 6659 | メディアＬ | 530,600 | 1.13% | 84 | 90 | 83 | 86 | 1,852,300 | ▼ | -0.32% |
| 2025-02-17 | 6659 | メディアＬ | 471,500 | 1.00% | 87 | 87 | 82 | 83 | 1,453,900 | ▼ | -0.12% |
| 2025-02-18 | 6659 | メディアＬ | 514,900 | 1.10% | 83 | 86 | 81 | 84 | 832,000 | ▲ | 0.1% |
| 2025-02-19 | 6659 | メディアＬ | 503,700 | 1.07% | 83 | 86 | 83 | 84 | 450,000 | ▼ | -0.03% |
| 2025-02-21 | 6659 | メディアＬ | 450,500 | 0.96% | 80 | 82 | 80 | 80 | 441,200 | ▼ | -0.11% |
| 2025-02-28 | 6659 | メディアＬ | 404,600 | 0.86% | 80 | 81 | 76 | 77 | 1,389,100 | ▼ | -0.09% |
| 2025-03-03 | 6659 | メディアＬ | 429,200 | 0.91% | 78 | 79 | 76 | 77 | 665,800 | ▲ | 0.05% |
| 2025-03-04 | 6659 | メディアＬ | 413,500 | 0.88% | 77 | 77 | 74 | 76 | 625,200 | ▼ | -0.03% |
| 2025-03-05 | 6659 | メディアＬ | 366,200 | 0.78% | 75 | 76 | 73 | 73 | 706,600 | ▼ | -0.09% |
| 2025-03-11 | 6659 | メディアＬ | 275,200 | 0.58% | 76 | 77 | 74 | 77 | 755,800 | ▼ | -0.2% |
| 2025-03-17 | 6659 | メディアＬ | 229,700 | 0.49% | 79 | 81 | 79 | 81 | 612,500 | ▼ | -0.08% |
| 2025-03-19 | 6659 | メディアＬ | 278,000 | 0.59% | 80 | 80 | 77 | 77 | 652,000 | ▲ | 0.09% |
| 2025-03-24 | 6659 | メディアＬ | 468,500 | 1.00% | 72 | 73 | 71 | 73 | 391,100 | ▲ | 0.41% |
| 2025-03-25 | 6659 | メディアＬ | 944,400 | 2.02% | 73 | 73 | 70 | 71 | 1,128,600 | ▲ | 1.02% |
| 2025-03-26 | 6659 | メディアＬ | 1,063,100 | 2.27% | 71 | 72 | 70 | 72 | 404,700 | ▲ | 0.25% |
| 2025-03-27 | 6659 | メディアＬ | 1,119,600 | 2.39% | 70 | 71 | 70 | 71 | 912,100 | ▲ | 0.12% |
| 2025-03-28 | 6659 | メディアＬ | 1,036,100 | 2.21% | 63 | 64 | 55 | 57 | 6,562,900 | ▼ | -0.18% |
| 2025-03-31 | 6659 | メディアＬ | 920,100 | 1.97% | 57 | 80 | 52 | 56 | 9,415,700 | ▼ | -0.24% |
| 2025-04-01 | 6659 | メディアＬ | 873,500 | 1.87% | 56 | 65 | 52 | 53 | 4,539,700 | ▼ | -0.09% |
| 2025-04-02 | 6659 | メディアＬ | 976,400 | 2.09% | 54 | 54 | 52 | 53 | 1,420,900 | ▲ | 0.21% |
| 2025-04-03 | 6659 | メディアＬ | 1,030,300 | 2.20% | 50 | 53 | 49 | 52 | 1,049,500 | ▲ | 0.11% |
| 2025-04-04 | 6659 | メディアＬ | 1,021,600 | 2.18% | 50 | 51 | 45 | 47 | 2,421,600 | ▼ | -0.02% |
| 2025-04-07 | 6659 | メディアＬ | 1,124,300 | 2.40% | 44 | 48 | 42 | 43 | 1,591,900 | ▲ | 0.21% |
| 2025-04-08 | 6659 | メディアＬ | 1,032,900 | 2.21% | 46 | 50 | 46 | 49 | 774,900 | ▼ | -0.18% |
| 2025-04-09 | 6659 | メディアＬ | 1,091,000 | 2.33% | 47 | 48 | 46 | 46 | 620,300 | ▲ | 0.12% |
| 2025-04-10 | 6659 | メディアＬ | 1,067,200 | 2.28% | 51 | 52 | 49 | 50 | 662,600 | ▼ | -0.05% |
| 2025-04-11 | 6659 | メディアＬ | 1,022,700 | 2.19% | 49 | 53 | 49 | 53 | 571,700 | ▼ | -0.08% |
| 2025-04-14 | 6659 | メディアＬ | 1,027,300 | 2.20% | 53 | 54 | 51 | 53 | 706,500 | ▲ | 0.01% |
| 2025-04-15 | 6659 | メディアＬ | 921,500 | 1.97% | 54 | 54 | 51 | 52 | 655,800 | ▼ | -0.23% |
| 2025-04-17 | 6659 | メディアＬ | 734,600 | 1.57% | 50 | 51 | 49 | 49 | 868,300 | ▼ | -0.39% |
| 2025-04-18 | 6659 | メディアＬ | 805,100 | 1.72% | 49 | 50 | 47 | 48 | 1,075,100 | ▲ | 0.14% |
| 2025-04-22 | 6659 | メディアＬ | 1,104,400 | 2.36% | 47 | 58 | 46 | 48 | 10,031,100 | ▲ | 0.63% |
| 2025-04-23 | 6659 | メディアＬ | 1,156,900 | 2.47% | 49 | 49 | 47 | 47 | 1,029,100 | ▲ | 0.11% |
| 2025-04-24 | 6659 | メディアＬ | 1,203,600 | 2.57% | 47 | 47 | 45 | 47 | 867,300 | ▲ | 0.09% |
| 2025-04-25 | 6659 | メディアＬ | 1,115,900 | 2.38% | 46 | 46 | 45 | 46 | 946,200 | ▼ | -0.18% |
| 2025-04-28 | 6659 | メディアＬ | 1,160,200 | 2.48% | 46 | 49 | 43 | 44 | 10,720,100 | ▲ | 0.1% |
| 2025-04-30 | 6659 | メディアＬ | 1,316,500 | 2.81% | 44 | 52 | 42 | 44 | 12,436,800 | ▲ | 0.33% |
| 2025-05-02 | 6659 | メディアＬ | 1,409,700 | 3.01% | 44 | 44 | 42 | 43 | 638,400 | ▲ | 0.19% |
| 2025-05-07 | 6659 | メディアＬ | 1,499,700 | 3.21% | 43 | 44 | 42 | 42 | 474,000 | ▲ | 0.2% |
| 2025-05-08 | 6659 | メディアＬ | 1,576,900 | 3.37% | 43 | 43 | 41 | 42 | 1,111,900 | ▲ | 0.16% |
| 2025-05-13 | 6659 | メディアＬ | 1,431,400 | 3.06% | 42 | 43 | 41 | 43 | 966,500 | ▼ | -0.31% |
| 2025-05-14 | 6659 | メディアＬ | 1,315,300 | 2.81% | 43 | 43 | 41 | 42 | 574,800 | ▼ | -0.25% |
| 2025-05-15 | 6659 | メディアＬ | 1,001,400 | 2.14% | 42 | 43 | 41 | 42 | 1,984,000 | ▼ | -0.67% |
| 2025-05-16 | 6659 | メディアＬ | 1,053,200 | 2.25% | 43 | 43 | 41 | 42 | 664,200 | ▲ | 0.1% |
| 2025-05-20 | 6659 | メディアＬ | 831,900 | 1.78% | 43 | 46 | 43 | 46 | 3,316,300 | ▼ | -0.47% |
| 2025-05-21 | 6659 | メディアＬ | 920,300 | 1.83% | 47 | 47 | 44 | 45 | 1,546,900 | ▲ | 0.05% |
| 2025-05-22 | 6659 | メディアＬ | 893,000 | 1.77% | 44 | 45 | 43 | 44 | 705,100 | ▼ | -0.06% |
| 2025-05-23 | 6659 | メディアＬ | 1,000,600 | 1.99% | 44 | 45 | 43 | 44 | 529,200 | ▲ | 0.21% |
| 2025-05-26 | 6659 | メディアＬ | 750,600 | 1.49% | 44 | 44 | 42 | 44 | 554,200 | ▼ | -0.5% |
| 2025-05-27 | 6659 | メディアＬ | 594,600 | 1.18% | 43 | 45 | 43 | 45 | 681,700 | ▼ | -0.31% |
| 2025-05-28 | 6659 | メディアＬ | 351,900 | 0.70% | 46 | 52 | 45 | 47 | 4,468,800 | ▼ | -0.48% |
| 2025-05-29 | 6659 | メディアＬ | 535,300 | 1.06% | 49 | 62 | 48 | 59 | 17,568,900 | ▲ | 0.36% |
| 2025-05-30 | 6659 | メディアＬ | 1,245,500 | 2.48% | 56 | 57 | 49 | 51 | 10,149,300 | ▲ | 1.42% |
| 2025-06-04 | 6659 | メディアＬ | 1,297,100 | 2.58% | 48 | 49 | 46 | 47 | 3,414,400 | ▲ | 0.1% |
| 2024-07-12 | 6666 | リバーエレ | 44,500 | 0.51% | 532 | 564 | 532 | 546 | 53,600 | ▲ | 0.02% |
| 2024-07-16 | 6666 | リバーエレ | 43,100 | 0.49% | 545 | 547 | 534 | 547 | 40,600 | ▼ | -0.02% |
| 2024-04-17 | 6668 | ＡＤプラズマ | 46,200 | 0.53% | 1,395 | 1,397 | 1,333 | 1,345 | 98,700 | ▲ | 0.13% |
| 2024-04-19 | 6668 | ＡＤプラズマ | 57,300 | 0.66% | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 | ▲ | 0.13% |
| 2024-04-22 | 6668 | ＡＤプラズマ | 63,300 | 0.73% | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 | ▲ | 0.06% |
| 2024-05-02 | 6668 | ＡＤプラズマ | 59,800 | 0.69% | 1,337 | 1,377 | 1,327 | 1,341 | 87,300 | ▼ | -0.04% |
| 2024-05-08 | 6668 | ＡＤプラズマ | 62,300 | 0.72% | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 | ▲ | 0.03% |
| 2024-05-17 | 6668 | ＡＤプラズマ | 58,000 | 0.67% | 1,335 | 1,336 | 1,310 | 1,320 | 47,200 | ▼ | -0.04% |
| 2024-05-28 | 6668 | ＡＤプラズマ | 60,500 | 0.70% | 1,394 | 1,410 | 1,391 | 1,397 | 32,400 | ▲ | 0.02% |
| 2024-06-19 | 6668 | ＡＤプラズマ | 57,400 | 0.66% | 1,413 | 1,428 | 1,400 | 1,414 | 11,900 | ▼ | -0.03% |
| 2024-06-28 | 6668 | ＡＤプラズマ | 60,200 | 0.70% | 1,423 | 1,439 | 1,416 | 1,428 | 13,600 | ▲ | 0.03% |
| 2024-07-09 | 6668 | ＡＤプラズマ | 68,700 | 0.80% | 1,393 | 1,412 | 1,386 | 1,409 | 24,500 | ▲ | 0.1% |
| 2024-07-17 | 6668 | ＡＤプラズマ | 44,800 | 0.52% | 1,683 | 1,745 | 1,650 | 1,726 | 541,500 | ▼ | -0.28% |
| 2024-07-18 | 6668 | ＡＤプラズマ | 30,300 | 0.35% | 1,658 | 1,692 | 1,604 | 1,633 | 195,400 | ▼ | -0.17% |
| 2024-10-22 | 6668 | ＡＤプラズマ | 52,500 | 0.61% | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | ▲ | 0.14% |
| 2024-10-23 | 6668 | ＡＤプラズマ | 63,200 | 0.73% | 1,301 | 1,331 | 1,291 | 1,314 | 145,600 | ▲ | 0.12% |
| 2024-10-24 | 6668 | ＡＤプラズマ | 58,200 | 0.67% | 1,300 | 1,316 | 1,288 | 1,299 | 171,600 | ▼ | -0.05% |
| 2024-10-25 | 6668 | ＡＤプラズマ | 64,300 | 0.74% | 1,291 | 1,322 | 1,291 | 1,310 | 106,800 | ▲ | 0.06% |
| 2024-10-29 | 6668 | ＡＤプラズマ | 58,200 | 0.67% | 1,307 | 1,320 | 1,299 | 1,312 | 56,400 | ▼ | -0.06% |
| 2024-10-31 | 6668 | ＡＤプラズマ | 46,800 | 0.54% | 1,295 | 1,317 | 1,293 | 1,306 | 110,800 | ▼ | -0.13% |
| 2024-11-07 | 6668 | ＡＤプラズマ | 37,400 | 0.43% | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 | ▼ | -0.11% |
| 2024-12-02 | 6668 | ＡＤプラズマ | 44,600 | 0.51% | 1,261 | 1,267 | 1,233 | 1,245 | 57,700 | ▲ | 0.08% |
| 2024-12-09 | 6668 | ＡＤプラズマ | 52,200 | 0.60% | 1,222 | 1,228 | 1,208 | 1,221 | 60,400 | ▲ | 0.08% |
| 2024-12-13 | 6668 | ＡＤプラズマ | 60,200 | 0.70% | 1,191 | 1,206 | 1,183 | 1,199 | 50,000 | ▲ | 0.09% |
| 2024-12-20 | 6668 | ＡＤプラズマ | 71,000 | 0.82% | 1,217 | 1,232 | 1,203 | 1,205 | 30,100 | ▲ | 0.12% |
| 2024-12-24 | 6668 | ＡＤプラズマ | 78,600 | 0.91% | 1,210 | 1,212 | 1,182 | 1,206 | 77,400 | ▲ | 0.09% |
| 2025-01-06 | 6668 | ＡＤプラズマ | 95,800 | 1.11% | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 | ▲ | 0.2% |
| 2025-01-07 | 6668 | ＡＤプラズマ | 104,100 | 1.21% | 1,225 | 1,270 | 1,225 | 1,268 | 88,800 | ▲ | 0.09% |
| 2025-01-09 | 6668 | ＡＤプラズマ | 114,800 | 1.33% | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 | ▲ | 0.12% |
| 2025-01-10 | 6668 | ＡＤプラズマ | 107,600 | 1.25% | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 | ▼ | -0.08% |
| 2025-01-14 | 6668 | ＡＤプラズマ | 91,600 | 1.06% | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 | ▼ | -0.18% |
| 2025-01-15 | 6668 | ＡＤプラズマ | 78,800 | 0.91% | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 | ▼ | -0.15% |
| 2025-01-16 | 6668 | ＡＤプラズマ | 75,500 | 0.87% | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 | ▼ | -0.04% |
| 2025-01-22 | 6668 | ＡＤプラズマ | 78,800 | 0.91% | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 | ▲ | 0.04% |
| 2025-01-27 | 6668 | ＡＤプラズマ | 76,200 | 0.88% | 1,315 | 1,326 | 1,292 | 1,300 | 89,400 | ▼ | -0.03% |
| 2025-01-29 | 6668 | ＡＤプラズマ | 62,800 | 0.73% | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 | ▼ | -0.15% |
| 2025-01-30 | 6668 | ＡＤプラズマ | 72,500 | 0.84% | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | ▲ | 0.1% |
| 2025-02-05 | 6668 | ＡＤプラズマ | 79,700 | 0.92% | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | ▲ | 0.08% |
| 2025-02-05 | 6668 | ＡＤプラズマ | 79,700 | 0.92% | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | ▲ | 0.08% |
| 2025-02-10 | 6668 | ＡＤプラズマ | 75,800 | 0.88% | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 | ▼ | -0.04% |
| 2025-02-10 | 6668 | ＡＤプラズマ | 75,800 | 0.88% | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 | ▼ | -0.04% |
| 2025-02-14 | 6668 | ＡＤプラズマ | 65,400 | 0.76% | 1,390 | 1,454 | 1,390 | 1,445 | 92,400 | ▼ | -0.12% |
| 2025-02-18 | 6668 | ＡＤプラズマ | 58,200 | 0.67% | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 | ▼ | -0.08% |
| 2025-02-21 | 6668 | ＡＤプラズマ | 50,000 | 0.58% | 1,489 | 1,518 | 1,489 | 1,514 | 20,600 | ▼ | -0.09% |
| 2025-03-05 | 6668 | ＡＤプラズマ | 42,700 | 0.49% | 1,362 | 1,399 | 1,361 | 1,399 | 20,000 | ▼ | -0.08% |
| 2025-01-17 | 6674 | ＧＳユアサ | 510,328 | 0.50% | 2,492 | 2,515 | 2,462 | 2,515 | 469,400 | ▲ | 0.09% |
| 2025-01-20 | 6674 | ＧＳユアサ | 500,628 | 0.49% | 2,530 | 2,559 | 2,520 | 2,540 | 330,400 | ▼ | -0.01% |
| 2025-01-24 | 6674 | ＧＳユアサ | 507,128 | 0.50% | 2,530 | 2,540 | 2,484 | 2,488 | 359,400 | ▲ | 0.01% |
| 2025-01-30 | 6674 | ＧＳユアサ | 639,528 | 0.63% | 2,480 | 2,500 | 2,454 | 2,498 | 458,400 | ▲ | 0.13% |
| 2025-02-06 | 6674 | ＧＳユアサ | 540,328 | 0.53% | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 | ▼ | -0.09% |
| 2025-02-06 | 6674 | ＧＳユアサ | 540,328 | 0.53% | 2,463 | 2,507 | 2,422 | 2,445 | 1,046,800 | ▼ | -0.09% |
| 2025-02-14 | 6674 | ＧＳユアサ | 491,328 | 0.48% | 2,493 | 2,510 | 2,442 | 2,460 | 300,300 | ▼ | -0.05% |
| 2025-03-17 | 6674 | ＧＳユアサ | 730,169 | 0.72% | 2,550 | 2,552 | 2,525 | 2,530 | 223,400 | ▲ | 0.25% |
| 2025-03-19 | 6674 | ＧＳユアサ | 661,785 | 0.65% | 2,530 | 2,574 | 2,530 | 2,543 | 381,700 | ▼ | -0.06% |
| 2025-03-24 | 6674 | ＧＳユアサ | 540,217 | 0.53% | 2,567 | 2,572 | 2,538 | 2,543 | 291,400 | ▼ | -0.12% |
| 2025-03-26 | 6674 | ＧＳユアサ | 674,828 | 0.67% | 2,546 | 2,564 | 2,520 | 2,554 | 292,100 | ▲ | 0.14% |
| 2025-03-27 | 6674 | ＧＳユアサ | 561,328 | 0.55% | 2,530 | 2,535 | 2,482 | 2,509 | 428,500 | ▼ | -0.12% |
| 2025-03-31 | 6674 | ＧＳユアサ | 654,528 | 0.65% | 2,367 | 2,403 | 2,318 | 2,383 | 750,800 | ▲ | 0.09% |
| 2025-04-02 | 6674 | ＧＳユアサ | 754,628 | 0.75% | 2,435 | 2,530 | 2,400 | 2,450 | 903,500 | ▲ | 0.09% |
| 2025-04-03 | 6674 | ＧＳユアサ | 690,528 | 0.68% | 2,329 | 2,345 | 2,291 | 2,321 | 688,100 | ▼ | -0.06% |
| 2025-04-07 | 6674 | ＧＳユアサ | 514,628 | 0.51% | 1,964 | 2,036 | 1,944 | 2,005 | 724,900 | ▼ | -0.17% |
| 2025-04-08 | 6674 | ＧＳユアサ | 664,428 | 0.66% | 2,135 | 2,194 | 2,135 | 2,171 | 447,700 | ▲ | 0.15% |
| 2025-04-09 | 6674 | ＧＳユアサ | 709,828 | 0.70% | 2,080 | 2,114 | 2,011 | 2,038 | 496,800 | ▲ | 0.03% |
| 2025-04-10 | 6674 | ＧＳユアサ | 657,228 | 0.65% | 2,267 | 2,267 | 2,171 | 2,212 | 522,900 | ▼ | -0.04% |
| 2025-04-11 | 6674 | ＧＳユアサ | 541,928 | 0.53% | 2,090 | 2,176 | 2,068 | 2,166 | 408,800 | ▼ | -0.12% |
| 2025-05-01 | 6674 | ＧＳユアサ | 452,162 | 0.45% | 2,475 | 2,488 | 2,453 | 2,484 | 518,700 | ▼ | -0.08% |
| 2025-05-02 | 6674 | ＧＳユアサ | 559,562 | 0.55% | 2,500 | 2,514 | 2,468 | 2,476 | 366,200 | ▲ | 0.1% |
| 2025-05-07 | 6674 | ＧＳユアサ | 493,814 | 0.49% | 2,481 | 2,500 | 2,452 | 2,496 | 481,000 | ▼ | -0.06% |
| 2024-08-30 | 6677 | エスケーエレ | 54,272 | 0.47% | 2,565 | 2,641 | 2,562 | 2,639 | 103,300 | ▼ | -0.03% |
| 2024-09-02 | 6677 | エスケーエレ | 57,372 | 0.50% | 2,656 | 2,659 | 2,588 | 2,588 | 102,100 | ▲ | 0.03% |
| 2024-09-05 | 6677 | エスケーエレ | 56,572 | 0.49% | 2,462 | 2,485 | 2,420 | 2,430 | 130,000 | ▼ | -0.01% |
| 2024-09-24 | 6677 | エスケーエレ | 59,472 | 0.52% | 2,459 | 2,485 | 2,443 | 2,450 | 105,400 | ▲ | 0.09% |
| 2024-09-27 | 6677 | エスケーエレ | 70,072 | 0.61% | 2,348 | 2,410 | 2,343 | 2,395 | 171,700 | ▲ | 0.08% |
| 2024-10-01 | 6677 | エスケーエレ | 52,072 | 0.45% | 2,330 | 2,373 | 2,330 | 2,364 | 87,200 | ▼ | -0.15% |
| 2025-04-24 | 6677 | エスケーエレ | 58,187 | 0.51% | 2,198 | 2,315 | 2,192 | 2,273 | 96,000 | ▲ | 0.1% |
| 2025-04-28 | 6677 | エスケーエレ | 55,487 | 0.48% | 2,300 | 2,311 | 2,275 | 2,299 | 18,100 | ▼ | -0.03% |
| 2025-05-02 | 6677 | エスケーエレ | 57,387 | 0.50% | 2,329 | 2,383 | 2,311 | 2,354 | 81,900 | ▲ | 0.02% |
| 2025-05-12 | 6677 | エスケーエレ | 56,487 | 0.49% | 2,437 | 2,479 | 2,437 | 2,479 | 74,600 | ▼ | -0.01% |
| 2025-05-13 | 6677 | エスケーエレ | 57,987 | 0.51% | 2,579 | 2,623 | 2,495 | 2,545 | 162,200 | ▲ | 0.02% |
| 2025-05-14 | 6677 | エスケーエレ | 54,087 | 0.47% | 2,564 | 2,577 | 2,471 | 2,496 | 120,700 | ▼ | -0.04% |
| 2024-03-05 | 6696 | トラースＯＰ | 123,800 | 2.57% | 283 | 287 | 275 | 276 | 47,300 | ▼ | -0.11% |
| 2024-03-07 | 6696 | トラースＯＰ | 127,700 | 2.65% | 277 | 281 | 266 | 270 | 73,900 | ▲ | 0.08% |
| 2024-03-08 | 6696 | トラースＯＰ | 131,900 | 2.73% | 284 | 310 | 268 | 268 | 576,000 | ▲ | 0.08% |
| 2024-03-15 | 6696 | トラースＯＰ | 129,900 | 2.69% | 256 | 261 | 256 | 258 | 28,400 | ▼ | -0.04% |
| 2024-03-22 | 6696 | トラースＯＰ | 131,300 | 2.72% | 261 | 264 | 258 | 263 | 23,900 | ▲ | 0.03% |
| 2024-04-05 | 6696 | トラースＯＰ | 137,900 | 2.86% | 265 | 337 | 257 | 337 | 3,079,600 | ▲ | 0.13% |
| 2024-04-08 | 6696 | トラースＯＰ | 141,700 | 2.94% | 348 | 389 | 315 | 322 | 4,239,200 | ▲ | 0.08% |
| 2024-04-11 | 6696 | トラースＯＰ | 147,200 | 3.05% | 382 | 442 | 351 | 360 | 6,465,400 | ▲ | 0.1% |
| 2024-04-15 | 6696 | トラースＯＰ | 144,100 | 2.99% | 385 | 390 | 350 | 373 | 1,273,600 | ▼ | -0.05% |
| 2024-04-16 | 6696 | トラースＯＰ | 147,900 | 3.07% | 361 | 372 | 341 | 358 | 344,700 | ▲ | 0.07% |
| 2024-04-17 | 6696 | トラースＯＰ | 143,000 | 2.96% | 346 | 354 | 336 | 336 | 205,100 | ▼ | -0.1% |
| 2024-04-18 | 6696 | トラースＯＰ | 145,600 | 3.02% | 338 | 368 | 337 | 339 | 488,200 | ▲ | 0.06% |
| 2024-04-19 | 6696 | トラースＯＰ | 154,200 | 3.20% | 353 | 356 | 323 | 342 | 474,100 | ▲ | 0.18% |
| 2024-04-23 | 6696 | トラースＯＰ | 153,500 | 3.18% | 347 | 350 | 340 | 341 | 111,600 | ▼ | -0.02% |
| 2024-04-26 | 6696 | トラースＯＰ | 158,200 | 3.28% | 352 | 357 | 342 | 351 | 122,000 | ▲ | 0.09% |
| 2024-04-30 | 6696 | トラースＯＰ | 168,000 | 3.48% | 353 | 363 | 327 | 331 | 375,300 | ▲ | 0.2% |
| 2024-05-01 | 6696 | トラースＯＰ | 175,000 | 3.63% | 323 | 373 | 320 | 320 | 1,129,100 | ▲ | 0.14% |
| 2024-05-02 | 6696 | トラースＯＰ | 151,600 | 3.14% | 316 | 327 | 306 | 309 | 216,100 | ▼ | -0.48% |
| 2024-05-07 | 6696 | トラースＯＰ | 128,100 | 2.66% | 313 | 319 | 306 | 306 | 78,100 | ▼ | -0.48% |
| 2024-05-08 | 6696 | トラースＯＰ | 149,900 | 3.11% | 308 | 319 | 304 | 310 | 88,400 | ▲ | 0.44% |
| 2024-05-09 | 6696 | トラースＯＰ | 149,100 | 3.09% | 310 | 314 | 305 | 305 | 56,100 | ▼ | -0.02% |
| 2024-05-10 | 6696 | トラースＯＰ | 235,400 | 4.88% | 340 | 385 | 332 | 385 | 2,650,200 | ▲ | 1.79% |
| 2024-05-13 | 6696 | トラースＯＰ | 264,300 | 5.48% | 408 | 425 | 360 | 372 | 3,731,000 | ▲ | 0.6% |
| 2024-05-15 | 6696 | トラースＯＰ | 257,800 | 5.35% | 376 | 391 | 347 | 350 | 1,194,000 | ▼ | -0.13% |
| 2024-05-16 | 6696 | トラースＯＰ | 249,700 | 5.18% | 343 | 365 | 340 | 340 | 263,600 | ▼ | -0.16% |
| 2024-05-17 | 6696 | トラースＯＰ | 228,000 | 4.73% | 336 | 362 | 331 | 356 | 304,100 | ▼ | -0.44% |
| 2024-05-20 | 6696 | トラースＯＰ | 225,000 | 4.67% | 359 | 410 | 357 | 400 | 917,100 | ▼ | -0.06% |
| 2024-05-22 | 6696 | トラースＯＰ | 212,600 | 4.41% | 425 | 453 | 408 | 437 | 1,817,700 | ▼ | -0.25% |
| 2024-05-23 | 6696 | トラースＯＰ | 204,300 | 4.24% | 438 | 517 | 425 | 517 | 2,858,400 | ▼ | -0.16% |
| 2024-05-24 | 6696 | トラースＯＰ | 211,100 | 4.38% | 537 | 617 | 497 | 557 | 8,282,800 | ▲ | 0.13% |
| 2024-05-29 | 6696 | トラースＯＰ | 204,500 | 4.24% | 611 | 690 | 600 | 633 | 4,434,300 | ▼ | -0.13% |
| 2024-05-30 | 6696 | トラースＯＰ | 200,600 | 4.16% | 623 | 627 | 580 | 588 | 1,461,400 | ▼ | -0.08% |
| 2024-05-31 | 6696 | トラースＯＰ | 196,400 | 4.07% | 608 | 688 | 606 | 688 | 2,334,100 | ▼ | -0.08% |
| 2024-06-05 | 6696 | トラースＯＰ | 189,800 | 3.94% | 783 | 800 | 710 | 711 | 1,097,400 | ▼ | -0.13% |
| 2024-06-06 | 6696 | トラースＯＰ | 173,600 | 3.60% | 686 | 757 | 639 | 661 | 1,335,600 | ▼ | -0.33% |
| 2024-06-07 | 6696 | トラースＯＰ | 160,500 | 3.33% | 681 | 730 | 647 | 686 | 985,800 | ▼ | -0.27% |
| 2024-06-10 | 6696 | トラースＯＰ | 170,200 | 3.53% | 696 | 702 | 586 | 595 | 1,512,300 | ▲ | 0.19% |
| 2024-06-11 | 6696 | トラースＯＰ | 202,300 | 4.20% | 580 | 598 | 551 | 582 | 988,500 | ▲ | 0.67% |
| 2024-06-12 | 6696 | トラースＯＰ | 271,400 | 5.63% | 601 | 608 | 558 | 564 | 898,100 | ▲ | 1.42% |
| 2024-06-13 | 6696 | トラースＯＰ | 287,800 | 5.97% | 565 | 605 | 556 | 602 | 1,101,200 | ▲ | 0.33% |
| 2024-06-17 | 6696 | トラースＯＰ | 281,300 | 5.84% | 628 | 644 | 601 | 614 | 940,900 | ▼ | -0.12% |
| 2024-06-18 | 6696 | トラースＯＰ | 274,600 | 5.70% | 585 | 714 | 575 | 685 | 4,517,300 | ▼ | -0.13% |
| 2024-06-19 | 6696 | トラースＯＰ | 269,700 | 5.60% | 687 | 723 | 638 | 700 | 2,369,600 | ▼ | -0.1% |
| 2024-06-20 | 6696 | トラースＯＰ | 265,000 | 5.50% | 740 | 820 | 632 | 636 | 3,206,800 | ▼ | -0.09% |
| 2024-06-21 | 6696 | トラースＯＰ | 264,000 | 5.48% | 696 | 736 | 672 | 736 | 1,927,200 | ▼ | -0.01% |
| 2024-06-24 | 6696 | トラースＯＰ | 259,000 | 5.37% | 758 | 810 | 712 | 726 | 2,463,000 | ▼ | -0.11% |
| 2024-06-25 | 6696 | トラースＯＰ | 253,300 | 5.26% | 724 | 725 | 672 | 704 | 917,100 | ▼ | -0.11% |
| 2024-06-27 | 6696 | トラースＯＰ | 245,700 | 5.10% | 678 | 695 | 666 | 680 | 417,700 | ▼ | -0.16% |
| 2024-06-28 | 6696 | トラースＯＰ | 244,400 | 5.07% | 660 | 669 | 607 | 618 | 922,200 | ▼ | -0.02% |
| 2024-07-01 | 6696 | トラースＯＰ | 228,200 | 4.73% | 606 | 610 | 584 | 599 | 351,800 | ▼ | -0.33% |
| 2024-07-02 | 6696 | トラースＯＰ | 209,900 | 4.35% | 597 | 597 | 565 | 565 | 335,400 | ▼ | -0.38% |
| 2024-07-03 | 6696 | トラースＯＰ | 194,900 | 4.04% | 569 | 638 | 565 | 579 | 1,087,500 | ▼ | -0.3% |
| 2024-07-09 | 6696 | トラースＯＰ | 192,600 | 3.99% | 610 | 687 | 599 | 655 | 2,255,700 | ▼ | -0.04% |
| 2024-07-10 | 6696 | トラースＯＰ | 193,200 | 4.01% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.01% |
| 2024-07-12 | 6696 | トラースＯＰ | 187,400 | 3.89% | 580 | 607 | 570 | 587 | 657,600 | ▼ | -0.11% |
| 2024-07-16 | 6696 | トラースＯＰ | 168,900 | 3.50% | 597 | 620 | 589 | 619 | 260,100 | ▼ | -0.39% |
| 2024-07-17 | 6696 | トラースＯＰ | 149,600 | 3.10% | 619 | 675 | 618 | 653 | 732,200 | ▼ | -0.39% |
| 2024-07-18 | 6696 | トラースＯＰ | 154,900 | 3.21% | 640 | 671 | 619 | 668 | 650,600 | ▲ | 0.1% |
| 2024-07-22 | 6696 | トラースＯＰ | 147,100 | 3.05% | 631 | 738 | 631 | 706 | 2,395,400 | ▼ | -0.16% |
| 2024-07-23 | 6696 | トラースＯＰ | 149,600 | 3.10% | 727 | 770 | 680 | 704 | 1,693,200 | ▲ | 0.05% |
| 2024-07-24 | 6696 | トラースＯＰ | 146,900 | 3.05% | 690 | 720 | 642 | 642 | 894,700 | ▼ | -0.05% |
| 2024-07-25 | 6696 | トラースＯＰ | 149,700 | 3.10% | 621 | 630 | 585 | 605 | 386,900 | ▲ | 0.05% |
| 2024-07-26 | 6696 | トラースＯＰ | 147,700 | 3.06% | 605 | 620 | 600 | 612 | 193,700 | ▼ | -0.04% |
| 2024-07-31 | 6696 | トラースＯＰ | 174,200 | 3.61% | 573 | 577 | 486 | 486 | 820,200 | ▲ | 0.54% |
| 2024-08-01 | 6696 | トラースＯＰ | 150,900 | 3.13% | 494 | 506 | 432 | 462 | 566,000 | ▼ | -0.48% |
| 2024-08-02 | 6696 | トラースＯＰ | 123,800 | 2.57% | 438 | 479 | 433 | 449 | 491,700 | ▼ | -0.56% |
| 2024-08-05 | 6696 | トラースＯＰ | 86,200 | 1.79% | 441 | 442 | 373 | 391 | 518,400 | ▼ | -0.77% |
| 2024-08-07 | 6696 | トラースＯＰ | 95,900 | 1.99% | 412 | 438 | 411 | 413 | 192,400 | ▲ | 0.19% |
| 2024-08-09 | 6696 | トラースＯＰ | 99,600 | 2.06% | 415 | 429 | 403 | 416 | 150,500 | ▲ | 0.07% |
| 2024-08-13 | 6696 | トラースＯＰ | 91,700 | 1.90% | 415 | 443 | 411 | 440 | 185,200 | ▼ | -0.16% |
| 2024-08-14 | 6696 | トラースＯＰ | 99,500 | 2.06% | 442 | 458 | 432 | 443 | 279,400 | ▲ | 0.16% |
| 2024-08-15 | 6696 | トラースＯＰ | 92,800 | 1.92% | 435 | 450 | 426 | 447 | 127,700 | ▼ | -0.14% |
| 2024-08-19 | 6696 | トラースＯＰ | 98,500 | 2.04% | 445 | 468 | 441 | 448 | 240,000 | ▲ | 0.12% |
| 2024-08-20 | 6696 | トラースＯＰ | 114,500 | 2.37% | 454 | 459 | 444 | 448 | 104,800 | ▲ | 0.33% |
| 2024-08-22 | 6696 | トラースＯＰ | 101,800 | 2.11% | 441 | 457 | 431 | 434 | 170,700 | ▼ | -0.26% |
| 2024-08-23 | 6696 | トラースＯＰ | 75,700 | 1.57% | 439 | 439 | 416 | 420 | 189,200 | ▼ | -0.53% |
| 2024-08-26 | 6696 | トラースＯＰ | 86,700 | 1.80% | 420 | 428 | 418 | 418 | 100,300 | ▲ | 0.23% |
| 2024-09-04 | 6696 | トラースＯＰ | 62,400 | 1.29% | 436 | 437 | 415 | 423 | 140,100 | ▼ | -0.09% |
| 2024-09-06 | 6696 | トラースＯＰ | 57,400 | 1.19% | 416 | 421 | 397 | 401 | 89,500 | ▼ | -0.1% |
| 2024-09-09 | 6696 | トラースＯＰ | 51,900 | 1.07% | 388 | 424 | 387 | 420 | 74,500 | ▼ | -0.11% |
| 2024-09-10 | 6696 | トラースＯＰ | 46,800 | 0.97% | 421 | 427 | 413 | 415 | 122,000 | ▼ | -0.1% |
| 2024-09-11 | 6696 | トラースＯＰ | 17,700 | 0.36% | 423 | 468 | 398 | 407 | 481,200 | ▼ | -0.61% |
| 2024-10-21 | 6696 | トラースＯＰ | 83,500 | 1.73% | 479 | 500 | 411 | 413 | 2,975,400 | ▲ | 1.73% |
| 2024-10-22 | 6696 | トラースＯＰ | 104,700 | 2.17% | 421 | 430 | 369 | 369 | 973,800 | ▲ | 0.43% |
| 2024-10-23 | 6696 | トラースＯＰ | 99,300 | 2.06% | 370 | 383 | 343 | 343 | 707,800 | ▼ | -0.1% |
| 2024-10-24 | 6696 | トラースＯＰ | 92,600 | 1.92% | 335 | 352 | 332 | 351 | 210,500 | ▼ | -0.14% |
| 2024-10-25 | 6696 | トラースＯＰ | 72,800 | 1.51% | 352 | 352 | 333 | 342 | 142,900 | ▼ | -0.4% |
| 2024-10-28 | 6696 | トラースＯＰ | 67,300 | 1.39% | 336 | 350 | 336 | 344 | 55,500 | ▼ | -0.12% |
| 2024-10-29 | 6696 | トラースＯＰ | 62,400 | 1.29% | 344 | 362 | 344 | 362 | 84,600 | ▼ | -0.09% |
| 2024-10-30 | 6696 | トラースＯＰ | 64,300 | 1.33% | 381 | 384 | 364 | 378 | 283,900 | ▲ | 0.04% |
| 2024-10-31 | 6696 | トラースＯＰ | 61,600 | 1.27% | 372 | 378 | 370 | 371 | 59,300 | ▼ | -0.06% |
| 2024-11-01 | 6696 | トラースＯＰ | 57,400 | 1.19% | 369 | 391 | 366 | 366 | 175,100 | ▼ | -0.08% |
| 2024-11-06 | 6696 | トラースＯＰ | 51,000 | 1.05% | 372 | 377 | 366 | 367 | 67,800 | ▼ | -0.13% |
| 2024-11-07 | 6696 | トラースＯＰ | 45,800 | 0.95% | 375 | 375 | 366 | 368 | 42,700 | ▼ | -0.1% |
| 2024-11-08 | 6696 | トラースＯＰ | 40,800 | 0.84% | 369 | 374 | 353 | 364 | 87,200 | ▼ | -0.1% |
| 2024-11-11 | 6696 | トラースＯＰ | 37,700 | 0.78% | 360 | 366 | 358 | 362 | 44,700 | ▼ | -0.05% |
| 2024-11-13 | 6696 | トラースＯＰ | 33,500 | 0.69% | 363 | 364 | 358 | 358 | 24,100 | ▼ | -0.09% |
| 2024-11-14 | 6696 | トラースＯＰ | 35,400 | 0.73% | 356 | 357 | 350 | 351 | 59,600 | ▲ | 0.04% |
| 2024-11-15 | 6696 | トラースＯＰ | 29,600 | 0.61% | 351 | 354 | 344 | 354 | 51,000 | ▼ | -0.12% |
| 2024-11-19 | 6696 | トラースＯＰ | 27,000 | 0.56% | 345 | 353 | 343 | 352 | 27,700 | ▼ | -0.04% |
| 2024-11-21 | 6696 | トラースＯＰ | 23,700 | 0.49% | 346 | 356 | 346 | 356 | 30,100 | ▼ | -0.07% |
| 2024-11-22 | 6696 | トラースＯＰ | 24,400 | 0.50% | 360 | 360 | 350 | 356 | 25,700 | ▲ | 0.01% |
| 2024-11-29 | 6696 | トラースＯＰ | 21,500 | 0.44% | 348 | 354 | 344 | 351 | 33,900 | ▼ | -0.06% |
| 2024-12-03 | 6696 | トラースＯＰ | 24,300 | 0.50% | 356 | 357 | 343 | 343 | 54,900 | ▲ | 0.06% |
| 2024-12-04 | 6696 | トラースＯＰ | 28,900 | 0.60% | 342 | 353 | 337 | 353 | 59,100 | ▲ | 0.09% |
| 2024-12-05 | 6696 | トラースＯＰ | 28,800 | 0.59% | 353 | 356 | 351 | 354 | 35,000 | ▼ | -0.01% |
| 2024-12-06 | 6696 | トラースＯＰ | 34,700 | 0.72% | 354 | 361 | 349 | 357 | 57,300 | ▲ | 0.13% |
| 2024-12-09 | 6696 | トラースＯＰ | 57,400 | 1.19% | 405 | 437 | 402 | 402 | 3,949,000 | ▲ | 0.47% |
| 2024-12-11 | 6696 | トラースＯＰ | 60,000 | 1.24% | 364 | 381 | 356 | 378 | 401,600 | ▲ | 0.05% |
| 2024-12-12 | 6696 | トラースＯＰ | 56,800 | 1.17% | 382 | 384 | 371 | 375 | 175,500 | ▼ | -0.07% |
| 2024-12-13 | 6696 | トラースＯＰ | 49,700 | 1.03% | 380 | 380 | 362 | 364 | 103,900 | ▼ | -0.13% |
| 2024-12-18 | 6696 | トラースＯＰ | 44,600 | 0.92% | 353 | 358 | 349 | 350 | 59,600 | ▼ | -0.1% |
| 2024-12-19 | 6696 | トラースＯＰ | 42,400 | 0.88% | 345 | 352 | 342 | 352 | 41,600 | ▼ | -0.04% |
| 2024-12-23 | 6696 | トラースＯＰ | 36,500 | 0.75% | 338 | 342 | 329 | 335 | 178,700 | ▼ | -0.13% |
| 2024-12-26 | 6696 | トラースＯＰ | 80,900 | 1.67% | 425 | 428 | 363 | 371 | 1,766,500 | ▲ | 0.92% |
| 2024-12-27 | 6696 | トラースＯＰ | 87,300 | 1.81% | 366 | 425 | 366 | 414 | 1,969,700 | ▲ | 0.14% |
| 2024-12-30 | 6696 | トラースＯＰ | 100,200 | 2.08% | 406 | 412 | 387 | 389 | 405,500 | ▲ | 0.27% |
| 2025-01-06 | 6696 | トラースＯＰ | 71,200 | 1.47% | 397 | 445 | 390 | 432 | 711,100 | ▼ | -0.61% |
| 2025-01-08 | 6696 | トラースＯＰ | 48,700 | 1.01% | 433 | 489 | 422 | 470 | 1,362,700 | ▼ | -0.46% |
| 2025-01-09 | 6696 | トラースＯＰ | 47,200 | 0.98% | 467 | 497 | 443 | 447 | 662,700 | ▼ | -0.03% |
| 2025-01-10 | 6696 | トラースＯＰ | 51,200 | 1.06% | 448 | 482 | 440 | 449 | 609,600 | ▲ | 0.08% |
| 2025-01-14 | 6696 | トラースＯＰ | 47,600 | 0.98% | 440 | 457 | 423 | 425 | 272,800 | ▼ | -0.08% |
| 2025-01-16 | 6696 | トラースＯＰ | 41,600 | 0.86% | 411 | 418 | 407 | 410 | 149,500 | ▼ | -0.12% |
| 2025-01-24 | 6696 | トラースＯＰ | 37,500 | 0.77% | 392 | 412 | 392 | 404 | 165,800 | ▼ | -0.08% |
| 2025-01-30 | 6696 | トラースＯＰ | 31,600 | 0.65% | 415 | 416 | 406 | 413 | 75,500 | ▼ | -0.12% |
| 2025-02-06 | 6696 | トラースＯＰ | 26,500 | 0.54% | 410 | 414 | 405 | 409 | 62,400 | ▼ | -0.1% |
| 2025-02-06 | 6696 | トラースＯＰ | 26,500 | 0.54% | 410 | 414 | 405 | 409 | 62,400 | ▼ | -0.1% |
| 2025-02-12 | 6696 | トラースＯＰ | 21,700 | 0.44% | 434 | 446 | 428 | 445 | 114,800 | ▼ | -0.1% |
| 2025-02-12 | 6696 | トラースＯＰ | 21,700 | 0.44% | 434 | 446 | 428 | 445 | 114,800 | ▼ | -0.1% |
| 2025-02-19 | 6696 | トラースＯＰ | 24,600 | 0.51% | 473 | 487 | 453 | 455 | 292,800 | ▲ | 0.07% |
| 2025-02-20 | 6696 | トラースＯＰ | 22,700 | 0.47% | 456 | 462 | 450 | 455 | 76,800 | ▼ | -0.04% |
| 2025-02-26 | 6696 | トラースＯＰ | 47,100 | 0.97% | 527 | 531 | 477 | 498 | 2,421,100 | ▲ | 0.6% |
| 2025-02-27 | 6696 | トラースＯＰ | 84,900 | 1.75% | 516 | 534 | 463 | 485 | 1,932,900 | ▲ | 0.78% |
| 2025-02-28 | 6696 | トラースＯＰ | 77,800 | 1.61% | 484 | 499 | 464 | 465 | 533,600 | ▼ | -0.13% |
| 2025-03-03 | 6696 | トラースＯＰ | 71,700 | 1.48% | 472 | 492 | 461 | 463 | 256,400 | ▼ | -0.13% |
| 2025-03-04 | 6696 | トラースＯＰ | 73,600 | 1.52% | 456 | 473 | 450 | 465 | 142,800 | ▲ | 0.04% |
| 2025-03-06 | 6696 | トラースＯＰ | 77,300 | 1.60% | 470 | 475 | 448 | 448 | 145,500 | ▲ | 0.08% |
| 2025-03-07 | 6696 | トラースＯＰ | 75,000 | 1.55% | 445 | 447 | 431 | 434 | 124,800 | ▼ | -0.05% |
| 2025-03-10 | 6696 | トラースＯＰ | 95,700 | 1.98% | 465 | 469 | 441 | 449 | 510,900 | ▲ | 0.42% |
| 2025-03-12 | 6696 | トラースＯＰ | 80,600 | 1.67% | 462 | 474 | 460 | 464 | 169,700 | ▼ | -0.31% |
| 2025-03-13 | 6696 | トラースＯＰ | 100,300 | 2.07% | 464 | 480 | 458 | 472 | 302,300 | ▲ | 0.39% |
| 2025-03-17 | 6696 | トラースＯＰ | 44,800 | 0.92% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -1.14% |
| 2025-03-18 | 6696 | トラースＯＰ | 53,700 | 1.11% | 576 | 599 | 549 | 572 | 1,112,400 | ▲ | 0.19% |
| 2025-03-19 | 6696 | トラースＯＰ | 50,500 | 1.04% | 573 | 602 | 555 | 565 | 937,400 | ▼ | -0.07% |
| 2025-03-21 | 6696 | トラースＯＰ | 83,300 | 1.72% | 593 | 609 | 549 | 549 | 930,300 | ▲ | 0.68% |
| 2025-03-25 | 6696 | トラースＯＰ | 80,100 | 1.66% | 538 | 557 | 530 | 552 | 235,600 | ▼ | -0.06% |
| 2025-03-26 | 6696 | トラースＯＰ | 92,000 | 1.90% | 553 | 555 | 523 | 524 | 195,800 | ▲ | 0.24% |
| 2025-03-27 | 6696 | トラースＯＰ | 99,600 | 2.06% | 521 | 533 | 517 | 520 | 158,000 | ▲ | 0.16% |
| 2025-03-28 | 6696 | トラースＯＰ | 70,200 | 1.45% | 520 | 522 | 511 | 516 | 177,700 | ▼ | -0.61% |
| 2025-03-31 | 6696 | トラースＯＰ | 65,700 | 1.36% | 504 | 518 | 496 | 502 | 164,700 | ▼ | -0.08% |
| 2025-04-01 | 6696 | トラースＯＰ | 62,100 | 1.28% | 503 | 508 | 486 | 498 | 185,500 | ▼ | -0.08% |
| 2025-04-02 | 6696 | トラースＯＰ | 53,600 | 1.11% | 505 | 508 | 490 | 490 | 133,500 | ▼ | -0.16% |
| 2025-04-03 | 6696 | トラースＯＰ | 48,100 | 0.99% | 470 | 484 | 462 | 479 | 154,200 | ▼ | -0.12% |
| 2025-04-04 | 6696 | トラースＯＰ | 43,300 | 0.89% | 463 | 466 | 420 | 443 | 331,800 | ▼ | -0.09% |
| 2025-04-07 | 6696 | トラースＯＰ | 32,000 | 0.66% | 368 | 399 | 366 | 369 | 282,100 | ▼ | -0.23% |
| 2025-04-10 | 6696 | トラースＯＰ | 33,900 | 0.70% | 448 | 448 | 427 | 430 | 108,100 | ▲ | 0.03% |
| 2025-04-14 | 6696 | トラースＯＰ | 38,800 | 0.80% | 461 | 463 | 442 | 442 | 120,500 | ▲ | 0.1% |
| 2025-04-15 | 6696 | トラースＯＰ | 45,200 | 0.93% | 455 | 457 | 443 | 446 | 95,500 | ▲ | 0.13% |
| 2025-04-16 | 6696 | トラースＯＰ | 49,300 | 1.02% | 446 | 467 | 442 | 453 | 149,500 | ▲ | 0.08% |
| 2025-04-18 | 6696 | トラースＯＰ | 54,500 | 1.12% | 465 | 476 | 457 | 474 | 114,100 | ▲ | 0.1% |
| 2025-04-21 | 6696 | トラースＯＰ | 59,400 | 1.23% | 498 | 503 | 465 | 465 | 143,400 | ▲ | 0.1% |
| 2025-04-22 | 6696 | トラースＯＰ | 66,000 | 1.36% | 471 | 489 | 465 | 474 | 124,000 | ▲ | 0.13% |
| 2025-04-24 | 6696 | トラースＯＰ | 56,600 | 1.17% | 479 | 479 | 459 | 465 | 113,700 | ▼ | -0.19% |
| 2025-04-28 | 6696 | トラースＯＰ | 59,900 | 1.24% | 500 | 509 | 489 | 505 | 88,900 | ▲ | 0.07% |
| 2025-04-30 | 6696 | トラースＯＰ | 66,600 | 1.38% | 508 | 520 | 501 | 512 | 116,300 | ▲ | 0.13% |
| 2025-05-01 | 6696 | トラースＯＰ | 72,200 | 1.49% | 512 | 514 | 505 | 509 | 40,500 | ▲ | 0.11% |
| 2025-05-12 | 6696 | トラースＯＰ | 74,000 | 1.53% | 519 | 523 | 513 | 513 | 62,400 | ▲ | 0.04% |
| 2025-05-16 | 6696 | トラースＯＰ | 77,500 | 1.60% | 523 | 553 | 519 | 547 | 119,800 | ▲ | 0.07% |
| 2025-05-20 | 6696 | トラースＯＰ | 76,500 | 1.58% | 548 | 555 | 536 | 541 | 69,400 | ▼ | -0.02% |
| 2025-05-21 | 6696 | トラースＯＰ | 79,800 | 1.65% | 537 | 545 | 517 | 524 | 140,600 | ▲ | 0.06% |
| 2025-05-22 | 6696 | トラースＯＰ | 86,700 | 1.79% | 516 | 561 | 515 | 540 | 288,300 | ▲ | 0.14% |
| 2025-05-23 | 6696 | トラースＯＰ | 91,700 | 1.90% | 531 | 539 | 514 | 520 | 124,400 | ▲ | 0.1% |
| 2025-05-26 | 6696 | トラースＯＰ | 90,100 | 1.86% | 520 | 540 | 514 | 529 | 58,900 | ▼ | -0.03% |
| 2025-05-27 | 6696 | トラースＯＰ | 84,100 | 1.74% | 535 | 568 | 531 | 556 | 349,000 | ▼ | -0.12% |
| 2025-05-28 | 6696 | トラースＯＰ | 92,200 | 1.91% | 560 | 570 | 550 | 561 | 195,400 | ▲ | 0.16% |
| 2025-05-30 | 6696 | トラースＯＰ | 97,000 | 2.01% | 552 | 562 | 546 | 549 | 97,200 | ▲ | 0.09% |
| 2025-06-03 | 6696 | トラースＯＰ | 102,700 | 2.12% | 557 | 557 | 548 | 553 | 60,700 | ▲ | 0.11% |
| 2025-02-18 | 6703 | ＯＫＩ | 452,655 | 0.51% | 963 | 969 | 952 | 967 | 397,200 | ▲ | 0.08% |
| 2025-03-03 | 6703 | ＯＫＩ | 431,869 | 0.49% | 930 | 938 | 926 | 933 | 257,500 | ▼ | -0.02% |
| 2025-03-04 | 6703 | ＯＫＩ | 443,969 | 0.50% | 929 | 930 | 917 | 922 | 273,000 | ▲ | 0.01% |
| 2025-03-10 | 6703 | ＯＫＩ | 435,369 | 0.49% | 978 | 984 | 960 | 960 | 352,600 | ▼ | -0.01% |
| 2025-03-11 | 6703 | ＯＫＩ | 452,769 | 0.51% | 950 | 961 | 931 | 961 | 434,700 | ▲ | 0.02% |
| 2025-03-25 | 6703 | ＯＫＩ | 405,169 | 0.46% | 1,049 | 1,062 | 1,041 | 1,056 | 502,200 | ▼ | -0.04% |
| 2025-04-08 | 6703 | ＯＫＩ | 528,969 | 0.60% | 818 | 848 | 815 | 845 | 533,400 | ▲ | 0.17% |
| 2025-04-09 | 6703 | ＯＫＩ | 518,269 | 0.59% | 808 | 816 | 785 | 791 | 729,100 | ▼ | -0.01% |
| 2025-04-10 | 6703 | ＯＫＩ | 545,569 | 0.62% | 861 | 868 | 850 | 861 | 469,500 | ▲ | 0.03% |
| 2025-04-24 | 6703 | ＯＫＩ | 523,005 | 0.59% | 917 | 925 | 906 | 911 | 357,900 | ▼ | -0.03% |
| 2025-04-30 | 6703 | ＯＫＩ | 541,105 | 0.62% | 942 | 955 | 936 | 950 | 474,600 | ▲ | 0.03% |
| 2025-05-02 | 6703 | ＯＫＩ | 518,905 | 0.59% | 962 | 965 | 943 | 945 | 319,800 | ▼ | -0.03% |
| 2025-05-07 | 6703 | ＯＫＩ | 528,055 | 0.60% | 940 | 952 | 940 | 945 | 254,500 | ▲ | 0.01% |
| 2025-05-08 | 6703 | ＯＫＩ | 516,855 | 0.59% | 960 | 1,095 | 949 | 1,095 | 2,331,600 | ▼ | -0.01% |
| 2025-05-09 | 6703 | ＯＫＩ | 111,155 | 0.12% | 1,121 | 1,237 | 1,088 | 1,229 | 3,700,800 | ▼ | -0.47% |
| 2025-03-14 | 6706 | 電気興 | 58,063 | 0.53% | 1,646 | 1,709 | 1,646 | 1,688 | 107,200 | ▲ | 0.24% |
| 2025-03-17 | 6706 | 電気興 | 68,863 | 0.63% | 1,726 | 1,808 | 1,706 | 1,805 | 92,600 | ▲ | 0.09% |
| 2025-03-18 | 6706 | 電気興 | 80,463 | 0.73% | 1,808 | 1,876 | 1,799 | 1,831 | 101,800 | ▲ | 0.09% |
| 2025-03-21 | 6706 | 電気興 | 73,563 | 0.67% | 1,775 | 1,879 | 1,765 | 1,828 | 406,900 | ▼ | -0.05% |
| 2025-04-04 | 6706 | 電気興 | 76,663 | 0.70% | 1,760 | 1,809 | 1,735 | 1,784 | 90,400 | ▲ | 0.02% |
| 2025-04-21 | 6706 | 電気興 | 73,163 | 0.67% | 1,901 | 1,910 | 1,881 | 1,881 | 15,300 | ▼ | -0.02% |
| 2025-04-23 | 6706 | 電気興 | 62,663 | 0.57% | 1,960 | 1,967 | 1,911 | 1,928 | 19,000 | ▼ | -0.1% |
| 2025-04-25 | 6706 | 電気興 | 49,363 | 0.45% | 1,877 | 1,929 | 1,850 | 1,922 | 47,600 | ▼ | -0.11% |
| 2024-03-06 | 6707 | サンケン | 181,367 | 0.72% | 7,930 | 7,955 | 7,640 | 7,690 | 590,700 | ▲ | 0.03% |
| 2024-03-07 | 6707 | サンケン | 167,767 | 0.66% | 7,770 | 7,825 | 7,505 | 7,537 | 264,300 | ▼ | -0.05% |
| 2024-03-12 | 6707 | サンケン | 177,167 | 0.70% | 7,254 | 7,405 | 7,149 | 7,389 | 213,900 | ▲ | 0.03% |
| 2024-03-13 | 6707 | サンケン | 167,567 | 0.66% | 7,491 | 7,491 | 7,059 | 7,072 | 215,300 | ▼ | -0.03% |
| 2024-03-14 | 6707 | サンケン | 176,067 | 0.70% | 6,922 | 6,995 | 6,769 | 6,907 | 204,400 | ▲ | 0.03% |
| 2024-03-15 | 6707 | サンケン | 174,267 | 0.69% | 6,724 | 6,766 | 6,591 | 6,607 | 326,300 | ▼ | -0.01% |
| 2024-03-21 | 6707 | サンケン | 138,582 | 0.55% | 6,576 | 6,580 | 6,497 | 6,532 | 262,600 | ▼ | -0.13% |
| 2024-04-01 | 6707 | サンケン | 157,982 | 0.62% | 6,800 | 6,920 | 6,614 | 6,711 | 268,000 | ▲ | 0.06% |
| 2024-04-03 | 6707 | サンケン | 139,382 | 0.55% | 6,447 | 6,451 | 6,262 | 6,262 | 259,200 | ▼ | -0.06% |
| 2024-04-04 | 6707 | サンケン | 120,482 | 0.48% | 6,350 | 6,440 | 6,286 | 6,332 | 188,300 | ▼ | -0.07% |
| 2024-05-01 | 6707 | サンケン | 129,882 | 0.51% | 6,882 | 7,002 | 6,798 | 6,890 | 246,500 | ▲ | 0.07% |
| 2024-05-10 | 6707 | サンケン | 122,482 | 0.48% | 6,600 | 6,724 | 6,382 | 6,717 | 681,400 | ▼ | -0.03% |
| 2024-06-24 | 6707 | サンケン | 148,291 | 0.59% | 6,994 | 7,009 | 6,723 | 6,894 | 317,400 | ▲ | 0.14% |
| 2024-06-25 | 6707 | サンケン | 154,791 | 0.61% | 6,981 | 7,070 | 6,847 | 7,026 | 241,200 | ▲ | 0.02% |
| 2024-06-27 | 6707 | サンケン | 180,303 | 0.71% | 7,084 | 7,233 | 6,962 | 6,971 | 253,300 | ▲ | 0.09% |
| 2024-07-05 | 6707 | サンケン | 174,705 | 0.69% | 7,120 | 7,361 | 7,108 | 7,228 | 282,700 | ▼ | -0.02% |
| 2024-07-05 | 6707 | サンケン | 174,705 | 0.69% | 7,120 | 7,361 | 7,108 | 7,228 | 282,700 | ▼ | -0.02% |
| 2024-07-08 | 6707 | サンケン | 179,005 | 0.71% | 7,220 | 7,320 | 7,181 | 7,274 | 137,200 | ▲ | 0.02% |
| 2024-07-10 | 6707 | サンケン | 208,605 | 0.83% | 7,377 | 7,582 | 7,316 | 7,540 | 266,700 | ▲ | 0.12% |
| 2024-07-11 | 6707 | サンケン | 230,705 | 0.91% | 7,663 | 7,795 | 7,620 | 7,703 | 271,200 | ▲ | 0.08% |
| 2024-07-12 | 6707 | サンケン | 281,305 | 1.12% | 7,600 | 7,820 | 7,578 | 7,777 | 223,200 | ▲ | 0.21% |
| 2024-07-16 | 6707 | サンケン | 307,805 | 1.22% | 7,808 | 7,917 | 7,750 | 7,841 | 282,800 | ▲ | 0.09% |
| 2024-07-18 | 6707 | サンケン | 332,905 | 1.32% | 7,795 | 7,945 | 7,616 | 7,722 | 307,500 | ▲ | 0.1% |
| 2024-07-19 | 6707 | サンケン | 312,305 | 1.24% | 7,619 | 7,809 | 7,584 | 7,700 | 177,700 | ▼ | -0.08% |
| 2024-07-23 | 6707 | サンケン | 336,805 | 1.34% | 7,500 | 7,540 | 7,272 | 7,397 | 180,400 | ▲ | 0.1% |
| 2024-07-26 | 6707 | サンケン | 317,926 | 1.26% | 7,450 | 7,650 | 7,140 | 7,141 | 405,200 | ▼ | -0.08% |
| 2024-07-29 | 6707 | サンケン | 287,726 | 1.14% | 7,172 | 7,407 | 7,163 | 7,331 | 228,300 | ▼ | -0.12% |
| 2024-07-30 | 6707 | サンケン | 312,926 | 1.24% | 7,371 | 7,547 | 7,295 | 7,448 | 290,400 | ▲ | 0.1% |
| 2024-08-05 | 6707 | サンケン | 282,726 | 1.12% | 6,480 | 6,658 | 5,821 | 5,888 | 684,200 | ▼ | -0.11% |
| 2024-08-06 | 6707 | サンケン | 246,826 | 0.98% | 6,107 | 6,287 | 6,017 | 6,182 | 629,000 | ▼ | -0.14% |
| 2024-08-07 | 6707 | サンケン | 264,226 | 1.05% | 5,982 | 6,576 | 5,890 | 6,259 | 425,200 | ▲ | 0.07% |
| 2024-08-08 | 6707 | サンケン | 241,926 | 0.96% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▼ | -0.09% |
| 2024-08-13 | 6707 | サンケン | 255,926 | 1.01% | 6,371 | 6,680 | 6,321 | 6,506 | 416,500 | ▲ | 0.05% |
| 2024-08-14 | 6707 | サンケン | 249,226 | 0.99% | 6,558 | 6,725 | 6,371 | 6,630 | 297,400 | ▼ | -0.02% |
| 2024-08-15 | 6707 | サンケン | 253,426 | 1.00% | 6,430 | 6,906 | 6,337 | 6,635 | 328,000 | ▲ | 0.01% |
| 2024-08-19 | 6707 | サンケン | 290,126 | 1.15% | 7,330 | 7,378 | 7,039 | 7,070 | 318,600 | ▲ | 0.14% |
| 2024-09-02 | 6707 | サンケン | 304,674 | 1.21% | 7,050 | 7,205 | 7,025 | 7,025 | 146,700 | ▲ | 0.06% |
| 2024-09-05 | 6707 | サンケン | 349,774 | 1.39% | 6,445 | 6,509 | 6,333 | 6,371 | 565,300 | ▲ | 0.17% |
| 2024-09-09 | 6707 | サンケン | 355,174 | 1.41% | 6,353 | 6,423 | 6,189 | 6,363 | 523,700 | ▲ | 0.02% |
| 2024-09-10 | 6707 | サンケン | 349,374 | 1.39% | 6,435 | 6,582 | 6,383 | 6,435 | 248,600 | ▼ | -0.02% |
| 2024-09-11 | 6707 | サンケン | 355,874 | 1.41% | 6,377 | 6,413 | 5,781 | 5,900 | 516,800 | ▲ | 0.02% |
| 2024-09-13 | 6707 | サンケン | 340,674 | 1.35% | 6,076 | 6,325 | 6,076 | 6,124 | 340,600 | ▼ | -0.05% |
| 2024-09-18 | 6707 | サンケン | 357,074 | 1.42% | 6,245 | 6,428 | 6,142 | 6,428 | 353,700 | ▲ | 0.06% |
| 2024-09-20 | 6707 | サンケン | 310,374 | 1.23% | 6,649 | 6,762 | 6,522 | 6,580 | 536,500 | ▼ | -0.18% |
| 2024-09-24 | 6707 | サンケン | 295,174 | 1.17% | 6,660 | 6,800 | 6,508 | 6,508 | 200,600 | ▼ | -0.06% |
| 2024-09-25 | 6707 | サンケン | 307,874 | 1.22% | 6,427 | 6,587 | 6,405 | 6,504 | 170,800 | ▲ | 0.05% |
| 2024-09-26 | 6707 | サンケン | 291,474 | 1.16% | 6,604 | 6,669 | 6,501 | 6,609 | 197,800 | ▼ | -0.06% |
| 2024-09-27 | 6707 | サンケン | 270,274 | 1.07% | 6,633 | 6,830 | 6,611 | 6,760 | 220,900 | ▼ | -0.08% |
| 2024-09-30 | 6707 | サンケン | 221,174 | 0.88% | 6,619 | 6,820 | 6,610 | 6,706 | 260,700 | ▼ | -0.19% |
| 2024-10-04 | 6707 | サンケン | 185,606 | 0.73% | 6,779 | 6,821 | 6,631 | 6,684 | 165,300 | ▼ | -0.15% |
| 2024-10-07 | 6707 | サンケン | 201,406 | 0.80% | 6,799 | 6,942 | 6,707 | 6,917 | 158,800 | ▲ | 0.07% |
| 2024-10-08 | 6707 | サンケン | 188,806 | 0.75% | 6,866 | 6,950 | 6,736 | 6,769 | 111,200 | ▼ | -0.05% |
| 2024-10-16 | 6707 | サンケン | 169,851 | 0.67% | 6,386 | 6,485 | 6,235 | 6,472 | 198,200 | ▼ | -0.07% |
| 2024-10-22 | 6707 | サンケン | 146,451 | 0.58% | 6,288 | 6,288 | 6,060 | 6,060 | 155,100 | ▼ | -0.09% |
| 2024-10-23 | 6707 | サンケン | 150,751 | 0.60% | 6,029 | 6,105 | 5,964 | 5,978 | 102,400 | ▲ | 0.02% |
| 2024-10-24 | 6707 | サンケン | 143,751 | 0.57% | 5,920 | 6,022 | 5,899 | 5,911 | 106,400 | ▼ | -0.03% |
| 2024-11-06 | 6707 | サンケン | 100,977 | 0.40% | 5,794 | 5,933 | 5,700 | 5,917 | 204,400 | ▼ | -0.16% |
| 2024-11-15 | 6707 | サンケン | 135,877 | 0.54% | 5,313 | 5,360 | 5,143 | 5,223 | 370,200 | ▲ | 0.12% |
| 2024-11-18 | 6707 | サンケン | 183,377 | 0.73% | 5,154 | 5,514 | 5,119 | 5,426 | 224,400 | ▲ | 0.18% |
| 2024-11-20 | 6707 | サンケン | 225,477 | 0.89% | 5,828 | 5,879 | 5,650 | 5,730 | 209,200 | ▲ | 0.16% |
| 2024-11-21 | 6707 | サンケン | 190,777 | 0.76% | 5,750 | 5,823 | 5,628 | 5,745 | 172,900 | ▼ | -0.13% |
| 2024-11-22 | 6707 | サンケン | 218,377 | 0.87% | 5,816 | 5,845 | 5,550 | 5,660 | 176,000 | ▲ | 0.1% |
| 2024-11-25 | 6707 | サンケン | 196,977 | 0.78% | 5,700 | 5,985 | 5,630 | 5,932 | 299,400 | ▼ | -0.08% |
| 2024-11-26 | 6707 | サンケン | 212,682 | 0.84% | 6,030 | 6,053 | 5,787 | 5,867 | 218,800 | ▲ | 0.05% |
| 2024-11-28 | 6707 | サンケン | 233,682 | 0.93% | 5,729 | 5,847 | 5,647 | 5,711 | 174,500 | ▲ | 0.09% |
| 2024-12-02 | 6707 | サンケン | 196,282 | 0.78% | 5,855 | 6,394 | 5,807 | 6,300 | 1,614,000 | ▼ | -0.15% |
| 2024-12-03 | 6707 | サンケン | 209,585 | 0.83% | 6,300 | 6,425 | 6,162 | 6,214 | 442,700 | ▲ | 0.04% |
| 2024-12-05 | 6707 | サンケン | 244,785 | 0.97% | 6,187 | 6,208 | 5,980 | 6,078 | 268,300 | ▲ | 0.14% |
| 2024-12-10 | 6707 | サンケン | 208,785 | 0.83% | 6,200 | 6,245 | 6,125 | 6,163 | 130,600 | ▼ | -0.14% |
| 2024-12-11 | 6707 | サンケン | 235,985 | 0.94% | 6,096 | 6,145 | 6,073 | 6,089 | 86,400 | ▲ | 0.1% |
| 2024-12-13 | 6707 | サンケン | 223,085 | 0.88% | 6,081 | 6,134 | 5,947 | 5,990 | 156,200 | ▼ | -0.05% |
| 2024-12-16 | 6707 | サンケン | 232,985 | 0.92% | 6,003 | 6,259 | 6,003 | 6,178 | 181,400 | ▲ | 0.04% |
| 2024-12-20 | 6707 | サンケン | 251,767 | 1.00% | 5,969 | 6,019 | 5,859 | 5,887 | 144,400 | ▲ | 0.07% |
| 2024-12-23 | 6707 | サンケン | 230,367 | 0.91% | 5,967 | 6,009 | 5,877 | 5,911 | 145,900 | ▼ | -0.08% |
| 2024-12-30 | 6707 | サンケン | 253,267 | 1.00% | 5,809 | 5,867 | 5,790 | 5,803 | 94,900 | ▲ | 0.08% |
| 2025-01-06 | 6707 | サンケン | 238,867 | 0.95% | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 | ▼ | -0.05% |
| 2025-01-09 | 6707 | サンケン | 254,067 | 1.01% | 6,080 | 6,235 | 6,035 | 6,122 | 162,200 | ▲ | 0.06% |
| 2025-01-15 | 6707 | サンケン | 303,167 | 1.20% | 6,015 | 6,135 | 6,015 | 6,076 | 222,800 | ▲ | 0.18% |
| 2025-01-17 | 6707 | サンケン | 287,867 | 1.14% | 5,812 | 5,815 | 5,640 | 5,759 | 190,700 | ▼ | -0.06% |
| 2025-01-20 | 6707 | サンケン | 268,767 | 1.07% | 5,815 | 5,985 | 5,790 | 5,923 | 199,400 | ▼ | -0.06% |
| 2025-01-30 | 6707 | サンケン | 282,256 | 1.12% | 6,052 | 6,135 | 6,030 | 6,135 | 102,300 | ▲ | 0.05% |
| 2025-02-03 | 6707 | サンケン | 301,856 | 1.20% | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 | ▲ | 0.07% |
| 2025-02-03 | 6707 | サンケン | 301,856 | 1.20% | 6,046 | 6,098 | 6,001 | 6,025 | 177,600 | ▲ | 0.07% |
| 2025-02-07 | 6707 | サンケン | 295,256 | 1.17% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▼ | -0.03% |
| 2025-02-07 | 6707 | サンケン | 295,256 | 1.17% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▼ | -0.03% |
| 2025-02-12 | 6707 | サンケン | 266,556 | 1.06% | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 | ▼ | -0.1% |
| 2025-02-12 | 6707 | サンケン | 266,556 | 1.06% | 6,240 | 6,290 | 5,990 | 6,000 | 214,400 | ▼ | -0.1% |
| 2025-02-19 | 6707 | サンケン | 292,000 | 1.16% | 5,810 | 6,444 | 5,801 | 6,438 | 421,700 | ▲ | 0.09% |
| 2025-02-20 | 6707 | サンケン | 308,300 | 1.22% | 6,470 | 6,627 | 6,398 | 6,527 | 280,000 | ▲ | 0.06% |
| 2025-02-25 | 6707 | サンケン | 283,700 | 1.13% | 6,245 | 6,365 | 6,237 | 6,250 | 192,700 | ▼ | -0.09% |
| 2025-02-28 | 6707 | サンケン | 308,764 | 1.23% | 5,940 | 5,945 | 5,792 | 5,813 | 221,500 | ▲ | 0.1% |
| 2025-03-03 | 6707 | サンケン | 293,064 | 1.16% | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 | ▼ | -0.07% |
| 2025-03-04 | 6707 | サンケン | 302,664 | 1.20% | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 | ▲ | 0.04% |
| 2025-03-07 | 6707 | サンケン | 298,657 | 1.18% | 7,447 | 7,838 | 7,251 | 7,751 | 880,900 | ▼ | -0.02% |
| 2025-03-11 | 6707 | サンケン | 247,657 | 0.98% | 7,370 | 7,538 | 7,143 | 7,332 | 446,200 | ▼ | -0.19% |
| 2025-03-12 | 6707 | サンケン | 223,557 | 0.89% | 7,333 | 7,422 | 7,205 | 7,345 | 213,400 | ▼ | -0.08% |
| 2025-03-13 | 6707 | サンケン | 231,457 | 0.92% | 7,400 | 7,640 | 7,370 | 7,370 | 266,200 | ▲ | 0.03% |
| 2025-03-18 | 6707 | サンケン | 251,257 | 1.00% | 7,791 | 7,886 | 7,780 | 7,821 | 139,400 | ▲ | 0.07% |
| 2025-03-21 | 6707 | サンケン | 248,957 | 0.99% | 7,570 | 7,621 | 7,405 | 7,448 | 330,200 | ▼ | -0.01% |
| 2025-03-24 | 6707 | サンケン | 251,530 | 1.00% | 7,444 | 7,509 | 7,350 | 7,350 | 113,900 | ▲ | 0.01% |
| 2025-04-01 | 6707 | サンケン | 286,880 | 1.14% | 6,765 | 7,499 | 6,765 | 7,452 | 744,200 | ▲ | 0.13% |
| 2025-04-02 | 6707 | サンケン | 307,480 | 1.22% | 7,440 | 7,716 | 7,290 | 7,575 | 508,500 | ▲ | 0.08% |
| 2025-04-04 | 6707 | サンケン | 390,580 | 1.55% | 7,186 | 7,265 | 6,875 | 6,955 | 557,700 | ▲ | 0.33% |
| 2025-04-07 | 6707 | サンケン | 356,780 | 1.42% | 6,755 | 6,791 | 5,955 | 5,955 | 837,900 | ▼ | -0.13% |
| 2025-04-11 | 6707 | サンケン | 439,180 | 1.74% | 6,672 | 7,166 | 6,620 | 7,023 | 437,300 | ▲ | 0.32% |
| 2025-04-15 | 6707 | サンケン | 458,780 | 1.82% | 6,420 | 6,637 | 6,285 | 6,385 | 719,800 | ▲ | 0.08% |
| 2025-04-16 | 6707 | サンケン | 482,080 | 1.92% | 6,290 | 6,334 | 6,108 | 6,126 | 497,400 | ▲ | 0.09% |
| 2025-04-23 | 6707 | サンケン | 503,980 | 2.00% | 6,331 | 6,351 | 6,252 | 6,266 | 172,300 | ▲ | 0.08% |
| 2025-04-25 | 6707 | サンケン | 497,180 | 1.98% | 6,348 | 6,496 | 6,308 | 6,470 | 180,100 | ▼ | -0.02% |
| 2025-05-07 | 6707 | サンケン | 471,080 | 1.87% | 6,109 | 6,200 | 6,100 | 6,158 | 113,000 | ▼ | -0.1% |
| 2025-05-09 | 6707 | サンケン | 428,380 | 1.70% | 6,422 | 6,789 | 6,381 | 6,763 | 239,100 | ▼ | -0.17% |
| 2025-05-15 | 6707 | サンケン | 366,178 | 1.45% | 7,421 | 7,857 | 7,261 | 7,705 | 413,300 | ▼ | -0.25% |
| 2025-05-16 | 6707 | サンケン | 346,378 | 1.38% | 7,677 | 7,831 | 7,575 | 7,658 | 190,500 | ▼ | -0.07% |
| 2025-05-19 | 6707 | サンケン | 324,978 | 1.29% | 7,551 | 7,637 | 7,435 | 7,485 | 155,700 | ▼ | -0.08% |
| 2025-05-20 | 6707 | サンケン | 290,678 | 1.15% | 7,470 | 7,526 | 7,402 | 7,435 | 136,500 | ▼ | -0.14% |
| 2025-05-21 | 6707 | サンケン | 271,371 | 1.08% | 7,489 | 7,606 | 7,372 | 7,372 | 137,200 | ▼ | -0.06% |
| 2025-05-26 | 6707 | サンケン | 244,871 | 0.97% | 7,243 | 7,393 | 7,243 | 7,320 | 73,100 | ▼ | -0.11% |
| 2025-06-02 | 6707 | サンケン | 224,271 | 0.89% | 7,451 | 7,510 | 7,405 | 7,487 | 75,700 | ▼ | -0.07% |
| 2025-06-03 | 6707 | サンケン | 230,025 | 0.91% | 7,560 | 7,947 | 7,537 | 7,832 | 201,300 | ▲ | 0.02% |
| 2025-01-08 | 6721 | ウインテスト | 266,000 | 0.60% | 106 | 106 | 95 | 96 | 3,251,400 | ▲ | 0.17% |
| 2025-01-09 | 6721 | ウインテスト | 160,000 | 0.36% | 96 | 99 | 92 | 94 | 1,489,800 | ▼ | -0.24% |
| 2025-01-27 | 6721 | ウインテスト | 439,700 | 0.97% | 87 | 102 | 85 | 94 | 6,221,200 | ▲ | 0.5% |
| 2025-01-28 | 6721 | ウインテスト | 615,300 | 1.36% | 95 | 97 | 86 | 86 | 2,547,200 | ▲ | 0.39% |
| 2025-01-29 | 6721 | ウインテスト | 790,400 | 1.75% | 96 | 116 | 96 | 116 | 16,262,600 | ▲ | 0.38% |
| 2025-01-31 | 6721 | ウインテスト | 656,000 | 1.45% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.3% |
| 2025-01-31 | 6721 | ウインテスト | 656,000 | 1.45% | 147 | 188 | 146 | 188 | 31,811,200 | ▼ | -0.3% |
| 2025-02-03 | 6721 | ウインテスト | 587,000 | 1.30% | 224 | 238 | 220 | 238 | 12,993,900 | ▼ | -0.14% |
| 2025-02-03 | 6721 | ウインテスト | 587,000 | 1.30% | 224 | 238 | 220 | 238 | 12,993,900 | ▼ | -0.14% |
| 2025-02-04 | 6721 | ウインテスト | 666,000 | 1.47% | 286 | 317 | 181 | 200 | 33,723,900 | ▲ | 0.16% |
| 2025-02-04 | 6721 | ウインテスト | 666,000 | 1.47% | 286 | 317 | 181 | 200 | 33,723,900 | ▲ | 0.16% |
| 2025-02-06 | 6721 | ウインテスト | 626,200 | 1.38% | 188 | 189 | 148 | 148 | 20,437,400 | ▼ | -0.09% |
| 2025-02-06 | 6721 | ウインテスト | 626,200 | 1.38% | 188 | 189 | 148 | 148 | 20,437,400 | ▼ | -0.09% |
| 2025-02-07 | 6721 | ウインテスト | 362,400 | 0.80% | 146 | 169 | 142 | 150 | 15,071,000 | ▼ | -0.57% |
| 2025-02-07 | 6721 | ウインテスト | 362,400 | 0.80% | 146 | 169 | 142 | 150 | 15,071,000 | ▼ | -0.57% |
| 2025-02-10 | 6721 | ウインテスト | 859,100 | 1.90% | 150 | 162 | 146 | 148 | 7,988,900 | ▲ | 1.09% |
| 2025-02-10 | 6721 | ウインテスト | 859,100 | 1.90% | 150 | 162 | 146 | 148 | 7,988,900 | ▲ | 1.09% |
| 2025-02-12 | 6721 | ウインテスト | 371,400 | 0.82% | 148 | 149 | 137 | 144 | 4,572,400 | ▼ | -1.08% |
| 2025-02-12 | 6721 | ウインテスト | 371,400 | 0.82% | 148 | 149 | 137 | 144 | 4,572,400 | ▼ | -1.08% |
| 2025-02-13 | 6721 | ウインテスト | 214,500 | 0.47% | 142 | 151 | 141 | 146 | 2,317,200 | ▼ | -0.35% |
| 2025-02-13 | 6721 | ウインテスト | 214,500 | 0.47% | 142 | 151 | 141 | 146 | 2,317,200 | ▼ | -0.35% |
| 2025-02-14 | 6721 | ウインテスト | 1,654,000 | 3.67% | 170 | 170 | 140 | 143 | 12,156,600 | ▲ | 3.2% |
| 2025-02-17 | 6721 | ウインテスト | 851,700 | 1.89% | 126 | 141 | 123 | 139 | 6,411,100 | ▼ | -1.78% |
| 2025-02-18 | 6721 | ウインテスト | 670,300 | 1.48% | 138 | 184 | 138 | 167 | 19,203,600 | ▼ | -0.4% |
| 2025-02-20 | 6721 | ウインテスト | 594,300 | 1.31% | 162 | 167 | 152 | 155 | 5,989,100 | ▼ | -0.16% |
| 2025-02-21 | 6721 | ウインテスト | 618,000 | 1.25% | 151 | 153 | 144 | 145 | 2,996,100 | ▼ | -0.06% |
| 2025-02-25 | 6721 | ウインテスト | 652,600 | 1.32% | 141 | 149 | 138 | 138 | 2,148,000 | ▲ | 0.07% |
| 2025-02-26 | 6721 | ウインテスト | 546,700 | 1.10% | 137 | 141 | 127 | 129 | 2,846,200 | ▼ | -0.21% |
| 2025-02-27 | 6721 | ウインテスト | 522,500 | 1.05% | 130 | 133 | 124 | 124 | 2,103,000 | ▼ | -0.05% |
| 2025-02-28 | 6721 | ウインテスト | 546,700 | 1.10% | 125 | 131 | 121 | 124 | 2,398,600 | ▲ | 0.05% |
| 2025-03-03 | 6721 | ウインテスト | 511,000 | 1.03% | 125 | 127 | 118 | 119 | 1,999,200 | ▼ | -0.07% |
| 2025-03-04 | 6721 | ウインテスト | 488,900 | 0.98% | 118 | 119 | 111 | 113 | 2,083,800 | ▼ | -0.05% |
| 2025-03-06 | 6721 | ウインテスト | 499,900 | 1.01% | 152 | 167 | 149 | 167 | 4,478,300 | ▲ | 0.03% |
| 2025-03-07 | 6721 | ウインテスト | 915,500 | 1.85% | 182 | 185 | 143 | 156 | 26,789,100 | ▲ | 0.84% |
| 2025-03-13 | 6721 | ウインテスト | 939,300 | 1.90% | 131 | 134 | 126 | 127 | 2,824,600 | ▲ | 0.04% |
| 2025-03-17 | 6721 | ウインテスト | 937,200 | 1.89% | 129 | 130 | 125 | 125 | 1,282,900 | ▼ | -0.01% |
| 2025-03-18 | 6721 | ウインテスト | 942,400 | 1.90% | 126 | 128 | 123 | 124 | 1,485,300 | ▲ | 0.01% |
| 2025-03-21 | 6721 | ウインテスト | 957,600 | 1.82% | 123 | 131 | 123 | 123 | 2,540,300 | ▼ | -0.07% |
| 2025-03-25 | 6721 | ウインテスト | 921,100 | 1.75% | 124 | 127 | 121 | 124 | 762,500 | ▼ | -0.07% |
| 2025-03-28 | 6721 | ウインテスト | 949,900 | 1.80% | 123 | 123 | 119 | 119 | 972,300 | ▲ | 0.05% |
| 2025-04-02 | 6721 | ウインテスト | 883,200 | 1.67% | 106 | 111 | 105 | 109 | 920,200 | ▼ | -0.13% |
| 2025-04-03 | 6721 | ウインテスト | 732,600 | 1.39% | 104 | 107 | 101 | 103 | 1,238,400 | ▼ | -0.28% |
| 2025-04-04 | 6721 | ウインテスト | 616,800 | 1.17% | 101 | 107 | 98 | 104 | 1,568,800 | ▼ | -0.21% |
| 2025-04-07 | 6721 | ウインテスト | 554,900 | 1.05% | 95 | 101 | 92 | 93 | 2,251,700 | ▼ | -0.11% |
| 2025-04-14 | 6721 | ウインテスト | 846,400 | 1.60% | 115 | 116 | 109 | 110 | 1,463,300 | ▲ | 0.55% |
| 2025-04-15 | 6721 | ウインテスト | 987,100 | 1.87% | 110 | 112 | 109 | 110 | 670,300 | ▲ | 0.27% |
| 2025-04-16 | 6721 | ウインテスト | 1,066,000 | 2.02% | 111 | 112 | 106 | 107 | 586,500 | ▲ | 0.14% |
| 2025-04-21 | 6721 | ウインテスト | 1,128,900 | 2.13% | 110 | 113 | 108 | 108 | 852,400 | ▲ | 0.1% |
| 2025-04-22 | 6721 | ウインテスト | 1,204,800 | 2.27% | 108 | 109 | 105 | 106 | 535,700 | ▲ | 0.14% |
| 2025-04-23 | 6721 | ウインテスト | 1,226,600 | 2.31% | 108 | 109 | 105 | 106 | 339,400 | ▲ | 0.04% |
| 2025-04-24 | 6721 | ウインテスト | 1,191,500 | 2.24% | 107 | 109 | 105 | 106 | 753,100 | ▼ | -0.06% |
| 2025-04-25 | 6721 | ウインテスト | 1,070,400 | 2.01% | 106 | 113 | 106 | 113 | 842,200 | ▼ | -0.23% |
| 2025-04-28 | 6721 | ウインテスト | 1,252,900 | 2.36% | 113 | 114 | 107 | 109 | 1,230,100 | ▲ | 0.35% |
| 2025-04-30 | 6721 | ウインテスト | 1,298,200 | 2.44% | 110 | 113 | 109 | 111 | 800,900 | ▲ | 0.08% |
| 2025-05-01 | 6721 | ウインテスト | 1,885,100 | 3.55% | 112 | 121 | 105 | 106 | 6,930,000 | ▲ | 1.1% |
| 2025-05-07 | 6721 | ウインテスト | 1,776,800 | 3.35% | 104 | 104 | 101 | 102 | 839,600 | ▼ | -0.19% |
| 2025-05-09 | 6721 | ウインテスト | 1,711,600 | 3.22% | 102 | 103 | 101 | 101 | 421,300 | ▼ | -0.12% |
| 2025-05-12 | 6721 | ウインテスト | 1,693,500 | 3.19% | 102 | 103 | 100 | 101 | 348,900 | ▼ | -0.03% |
| 2025-05-13 | 6721 | ウインテスト | 1,628,500 | 3.07% | 103 | 105 | 102 | 103 | 574,400 | ▼ | -0.12% |
| 2025-05-14 | 6721 | ウインテスト | 1,431,300 | 2.70% | 103 | 107 | 102 | 107 | 1,048,800 | ▼ | -0.36% |
| 2025-05-16 | 6721 | ウインテスト | 1,295,800 | 2.44% | 99 | 112 | 98 | 106 | 2,130,900 | ▼ | -0.26% |
| 2025-05-19 | 6721 | ウインテスト | 1,185,100 | 2.23% | 106 | 112 | 105 | 110 | 926,100 | ▼ | -0.2% |
| 2025-05-20 | 6721 | ウインテスト | 1,142,000 | 2.15% | 110 | 115 | 110 | 111 | 587,600 | ▼ | -0.08% |
| 2025-05-21 | 6721 | ウインテスト | 1,061,200 | 2.00% | 112 | 113 | 108 | 113 | 833,900 | ▼ | -0.14% |
| 2025-05-22 | 6721 | ウインテスト | 1,032,300 | 1.94% | 111 | 117 | 110 | 115 | 793,300 | ▼ | -0.06% |
| 2025-05-28 | 6721 | ウインテスト | 1,101,900 | 2.07% | 106 | 108 | 102 | 103 | 907,500 | ▲ | 0.12% |
| 2025-05-30 | 6721 | ウインテスト | 1,138,700 | 2.14% | 104 | 104 | 100 | 101 | 792,500 | ▲ | 0.07% |
| 2025-06-04 | 6721 | ウインテスト | 1,062,400 | 2.00% | 104 | 105 | 102 | 102 | 549,900 | ▼ | -0.14% |
| 2024-03-14 | 6728 | アルバック | 254,997 | 0.51% | 9,494 | 9,494 | 9,245 | 9,375 | 244,500 | ▲ | 0.08% |
| 2024-03-19 | 6728 | アルバック | 243,629 | 0.49% | 9,571 | 9,619 | 9,450 | 9,580 | 324,000 | ▼ | -0.02% |
| 2024-03-21 | 6728 | アルバック | 259,486 | 0.52% | 9,850 | 9,968 | 9,739 | 9,862 | 272,000 | ▲ | 0.03% |
| 2024-03-29 | 6728 | アルバック | 241,111 | 0.48% | 9,690 | 9,859 | 9,540 | 9,859 | 265,300 | ▼ | -0.04% |
| 2024-04-01 | 6728 | アルバック | 246,911 | 0.50% | 9,947 | 9,950 | 9,674 | 9,679 | 184,600 | ▲ | 0.02% |
| 2024-04-17 | 6728 | アルバック | 307,187 | 0.62% | 9,895 | 10,035 | 9,811 | 9,817 | 195,800 | ▲ | 0.12% |
| 2024-04-18 | 6728 | アルバック | 290,387 | 0.58% | 9,817 | 9,999 | 9,632 | 9,961 | 145,700 | ▼ | -0.04% |
| 2024-04-19 | 6728 | アルバック | 301,487 | 0.61% | 9,700 | 9,802 | 9,375 | 9,575 | 263,300 | ▲ | 0.03% |
| 2024-04-22 | 6728 | アルバック | 287,787 | 0.58% | 9,441 | 9,490 | 9,116 | 9,190 | 388,600 | ▼ | -0.03% |
| 2024-04-23 | 6728 | アルバック | 244,687 | 0.49% | 9,340 | 9,363 | 9,035 | 9,118 | 271,200 | ▼ | -0.08% |
| 2024-03-04 | 6731 | ピクセラ | 389,782 | 3.18% | 145 | 179 | 144 | 165 | 12,592,300 | ▲ | 0.41% |
| 2024-03-05 | 6731 | ピクセラ | 414,682 | 3.38% | 155 | 159 | 143 | 143 | 3,594,200 | ▲ | 0.19% |
| 2024-03-06 | 6731 | ピクセラ | 438,982 | 3.58% | 146 | 148 | 133 | 137 | 2,455,500 | ▲ | 0.2% |
| 2024-03-07 | 6731 | ピクセラ | 455,882 | 3.72% | 135 | 142 | 126 | 129 | 2,199,300 | ▲ | 0.14% |
| 2024-03-08 | 6731 | ピクセラ | 468,982 | 3.82% | 126 | 132 | 122 | 123 | 1,700,000 | ▲ | 0.09% |
| 2024-03-11 | 6731 | ピクセラ | 400,482 | 3.27% | 121 | 126 | 118 | 124 | 1,465,700 | ▼ | -0.54% |
| 2024-03-14 | 6731 | ピクセラ | 381,982 | 3.11% | 119 | 119 | 115 | 118 | 792,400 | ▼ | -0.16% |
| 2024-03-15 | 6731 | ピクセラ | 470,082 | 3.83% | 117 | 117 | 113 | 114 | 792,800 | ▲ | 0.72% |
| 2024-03-18 | 6731 | ピクセラ | 439,482 | 3.58% | 118 | 121 | 116 | 118 | 892,700 | ▼ | -0.25% |
| 2024-03-19 | 6731 | ピクセラ | 420,782 | 3.43% | 118 | 120 | 115 | 118 | 730,400 | ▼ | -0.14% |
| 2024-03-21 | 6731 | ピクセラ | 434,882 | 2.41% | 118 | 118 | 115 | 116 | 751,900 | ▼ | -1.02% |
| 2024-03-22 | 6731 | ピクセラ | 495,682 | 2.75% | 115 | 115 | 112 | 112 | 901,900 | ▲ | 0.33% |
| 2024-03-29 | 6731 | ピクセラ | 509,982 | 2.83% | 109 | 138 | 107 | 122 | 14,342,900 | ▲ | 0.08% |
| 2024-04-01 | 6731 | ピクセラ | 574,382 | 3.19% | 126 | 130 | 114 | 115 | 3,654,000 | ▲ | 0.35% |
| 2024-04-02 | 6731 | ピクセラ | 588,682 | 3.27% | 115 | 117 | 111 | 111 | 1,261,800 | ▲ | 0.08% |
| 2024-04-03 | 6731 | ピクセラ | 574,482 | 3.19% | 110 | 114 | 109 | 112 | 774,200 | ▼ | -0.08% |
| 2024-04-04 | 6731 | ピクセラ | 579,782 | 3.22% | 113 | 113 | 108 | 108 | 1,128,500 | ▲ | 0.03% |
| 2024-04-05 | 6731 | ピクセラ | 564,582 | 3.13% | 108 | 111 | 107 | 109 | 747,400 | ▼ | -0.09% |
| 2024-04-08 | 6731 | ピクセラ | 549,482 | 3.05% | 109 | 124 | 108 | 117 | 3,450,900 | ▼ | -0.08% |
| 2024-04-09 | 6731 | ピクセラ | 600,882 | 3.33% | 115 | 120 | 110 | 112 | 2,354,500 | ▲ | 0.28% |
| 2024-04-10 | 6731 | ピクセラ | 589,682 | 3.27% | 112 | 112 | 109 | 110 | 695,500 | ▼ | -0.06% |
| 2024-04-11 | 6731 | ピクセラ | 558,782 | 3.10% | 110 | 115 | 109 | 112 | 1,096,300 | ▼ | -0.16% |
| 2024-04-15 | 6731 | ピクセラ | 603,382 | 3.35% | 111 | 111 | 109 | 109 | 306,900 | ▲ | 0.25% |
| 2024-04-22 | 6731 | ピクセラ | 608,382 | 2.58% | 106 | 109 | 105 | 108 | 611,800 | ▼ | -0.77% |
| 2024-04-23 | 6731 | ピクセラ | 617,882 | 2.62% | 108 | 109 | 106 | 107 | 271,400 | ▲ | 0.04% |
| 2024-04-24 | 6731 | ピクセラ | 596,682 | 2.53% | 107 | 111 | 107 | 108 | 489,600 | ▼ | -0.09% |
| 2024-04-25 | 6731 | ピクセラ | 725,782 | 3.08% | 108 | 118 | 105 | 105 | 3,717,200 | ▲ | 0.55% |
| 2024-04-26 | 6731 | ピクセラ | 752,382 | 3.20% | 108 | 113 | 106 | 107 | 1,963,300 | ▲ | 0.12% |
| 2024-04-30 | 6731 | ピクセラ | 736,382 | 3.13% | 107 | 107 | 105 | 106 | 496,800 | ▼ | -0.07% |
| 2024-05-01 | 6731 | ピクセラ | 719,682 | 3.06% | 106 | 107 | 105 | 106 | 334,300 | ▼ | -0.06% |
| 2024-05-02 | 6731 | ピクセラ | 695,882 | 2.96% | 105 | 107 | 105 | 106 | 306,900 | ▼ | -0.1% |
| 2024-05-08 | 6731 | ピクセラ | 678,582 | 2.88% | 107 | 107 | 105 | 105 | 230,800 | ▼ | -0.08% |
| 2024-05-09 | 6731 | ピクセラ | 727,482 | 3.09% | 106 | 106 | 103 | 103 | 533,800 | ▲ | 0.2% |
| 2024-05-10 | 6731 | ピクセラ | 738,982 | 3.14% | 103 | 105 | 103 | 103 | 468,300 | ▲ | 0.05% |
| 2024-05-13 | 6731 | ピクセラ | 798,682 | 3.39% | 102 | 103 | 97 | 98 | 1,133,900 | ▲ | 0.25% |
| 2024-05-16 | 6731 | ピクセラ | 699,982 | 2.97% | 97 | 97 | 84 | 89 | 1,786,200 | ▼ | -0.41% |
| 2024-05-17 | 6731 | ピクセラ | 615,582 | 2.62% | 87 | 89 | 85 | 89 | 734,900 | ▼ | -0.35% |
| 2024-05-20 | 6731 | ピクセラ | 497,382 | 2.11% | 87 | 95 | 87 | 91 | 889,300 | ▼ | -0.51% |
| 2024-05-21 | 6731 | ピクセラ | 491,082 | 1.96% | 92 | 93 | 89 | 89 | 309,300 | ▼ | -0.14% |
| 2024-05-22 | 6731 | ピクセラ | 468,882 | 1.87% | 89 | 89 | 87 | 87 | 312,200 | ▼ | -0.08% |
| 2024-05-23 | 6731 | ピクセラ | 435,682 | 1.74% | 87 | 88 | 85 | 85 | 508,200 | ▼ | -0.13% |
| 2024-05-28 | 6731 | ピクセラ | 578,582 | 2.31% | 95 | 115 | 94 | 106 | 27,812,000 | ▲ | 0.57% |
| 2024-05-29 | 6731 | ピクセラ | 976,982 | 3.90% | 120 | 128 | 95 | 98 | 15,247,500 | ▲ | 1.59% |
| 2024-05-30 | 6731 | ピクセラ | 908,482 | 3.63% | 97 | 98 | 89 | 92 | 3,300,400 | ▼ | -0.27% |
| 2024-05-31 | 6731 | ピクセラ | 836,982 | 3.34% | 92 | 94 | 90 | 90 | 1,477,000 | ▼ | -0.29% |
| 2024-06-03 | 6731 | ピクセラ | 795,882 | 3.18% | 90 | 91 | 88 | 91 | 1,044,900 | ▼ | -0.15% |
| 2024-06-04 | 6731 | ピクセラ | 714,382 | 2.85% | 89 | 93 | 89 | 93 | 634,800 | ▼ | -0.33% |
| 2024-06-05 | 6731 | ピクセラ | 682,182 | 2.72% | 92 | 93 | 90 | 91 | 686,600 | ▼ | -0.12% |
| 2024-06-06 | 6731 | ピクセラ | 671,582 | 2.68% | 92 | 92 | 88 | 88 | 782,300 | ▼ | -0.04% |
| 2024-06-10 | 6731 | ピクセラ | 625,582 | 2.50% | 89 | 92 | 89 | 91 | 478,300 | ▼ | -0.18% |
| 2024-06-11 | 6731 | ピクセラ | 604,282 | 2.41% | 90 | 93 | 90 | 92 | 448,800 | ▼ | -0.08% |
| 2024-06-12 | 6731 | ピクセラ | 586,082 | 2.34% | 91 | 93 | 89 | 90 | 526,200 | ▼ | -0.07% |
| 2024-06-13 | 6731 | ピクセラ | 559,482 | 2.23% | 90 | 93 | 90 | 90 | 447,100 | ▼ | -0.1% |
| 2024-06-14 | 6731 | ピクセラ | 534,882 | 2.13% | 90 | 100 | 89 | 91 | 2,449,700 | ▼ | -0.1% |
| 2024-06-17 | 6731 | ピクセラ | 523,482 | 2.09% | 90 | 91 | 89 | 90 | 457,300 | ▼ | -0.04% |
| 2024-06-20 | 6731 | ピクセラ | 483,482 | 1.93% | 92 | 93 | 91 | 92 | 362,100 | ▼ | -0.15% |
| 2024-06-21 | 6731 | ピクセラ | 467,082 | 1.70% | 92 | 94 | 91 | 93 | 340,200 | ▼ | -0.23% |
| 2024-06-24 | 6731 | ピクセラ | 453,982 | 1.65% | 92 | 92 | 89 | 90 | 833,800 | ▼ | -0.05% |
| 2024-07-01 | 6731 | ピクセラ | 411,382 | 1.50% | 91 | 93 | 90 | 92 | 603,900 | ▼ | -0.14% |
| 2024-07-02 | 6731 | ピクセラ | 400,182 | 1.45% | 92 | 93 | 91 | 91 | 221,600 | ▼ | -0.05% |
| 2024-07-03 | 6731 | ピクセラ | 374,482 | 1.36% | 91 | 92 | 90 | 92 | 485,000 | ▼ | -0.08% |
| 2024-07-08 | 6731 | ピクセラ | 342,082 | 1.24% | 91 | 92 | 90 | 90 | 179,900 | ▼ | -0.12% |
| 2024-07-09 | 6731 | ピクセラ | 323,282 | 1.17% | 91 | 92 | 90 | 90 | 360,400 | ▼ | -0.07% |
| 2024-07-12 | 6731 | ピクセラ | 296,382 | 1.08% | 89 | 90 | 88 | 89 | 493,100 | ▼ | -0.08% |
| 2024-08-05 | 6731 | ピクセラ | 266,082 | 0.97% | 73 | 78 | 51 | 59 | 1,740,000 | ▼ | -0.11% |
| 2024-08-06 | 6731 | ピクセラ | 244,382 | 0.89% | 64 | 74 | 61 | 70 | 1,245,400 | ▼ | -0.07% |
| 2024-08-09 | 6731 | ピクセラ | 217,282 | 0.79% | 80 | 83 | 79 | 82 | 282,000 | ▼ | -0.09% |
| 2024-08-15 | 6731 | ピクセラ | 183,982 | 0.67% | 88 | 90 | 81 | 85 | 873,000 | ▼ | -0.12% |
| 2024-08-22 | 6731 | ピクセラ | 125,082 | 0.45% | 86 | 87 | 85 | 86 | 410,500 | ▼ | -0.22% |
| 2025-02-14 | 6736 | サン電子 | 122,507 | 0.51% | 9,800 | 9,800 | 9,300 | 9,530 | 129,300 | ▲ | 0.1% |
| 2025-02-20 | 6736 | サン電子 | 159,607 | 0.66% | 9,050 | 9,050 | 8,000 | 8,030 | 111,400 | ▲ | 0.15% |
| 2025-02-25 | 6736 | サン電子 | 170,907 | 0.71% | 7,270 | 7,520 | 7,200 | 7,410 | 55,200 | ▲ | 0.04% |
| 2025-02-28 | 6736 | サン電子 | 194,683 | 0.81% | 7,400 | 7,450 | 7,110 | 7,290 | 88,800 | ▲ | 0.1% |
| 2025-03-17 | 6736 | サン電子 | 186,983 | 0.77% | 6,900 | 7,060 | 6,640 | 6,910 | 49,700 | ▼ | -0.04% |
| 2025-03-21 | 6736 | サン電子 | 192,283 | 0.80% | 7,200 | 7,580 | 7,170 | 7,170 | 45,000 | ▲ | 0.03% |
| 2025-03-24 | 6736 | サン電子 | 187,483 | 0.78% | 7,180 | 7,320 | 7,140 | 7,260 | 34,300 | ▼ | -0.02% |
| 2025-05-13 | 6736 | サン電子 | 164,836 | 0.68% | 7,440 | 7,450 | 7,240 | 7,310 | 32,000 | ▼ | -0.09% |
| 2025-05-27 | 6736 | サン電子 | 142,289 | 0.59% | 6,160 | 6,200 | 6,010 | 6,140 | 21,200 | ▼ | -0.09% |
| 2024-03-11 | 6740 | Ｊディスプレ | 27,156,966 | 0.69% | 21 | 22 | 21 | 21 | 26,093,800 | ▼ | -0.01% |
| 2024-04-02 | 6740 | Ｊディスプレ | 27,398,117 | 0.70% | 23 | 23 | 22 | 22 | 36,150,400 | ▲ | 0.01% |
| 2024-04-19 | 6740 | Ｊディスプレ | 32,274,217 | 0.83% | 20 | 21 | 20 | 20 | 21,502,200 | ▲ | 0.13% |
| 2024-04-23 | 6740 | Ｊディスプレ | 35,684,217 | 0.91% | 20 | 21 | 20 | 20 | 35,152,000 | ▲ | 0.08% |
| 2024-04-24 | 6740 | Ｊディスプレ | 38,943,317 | 1.00% | 20 | 20 | 19 | 20 | 32,834,300 | ▲ | 0.08% |
| 2024-05-10 | 6740 | Ｊディスプレ | 44,037,517 | 1.13% | 19 | 20 | 18 | 18 | 36,125,900 | ▲ | 0.12% |
| 2024-07-24 | 6740 | Ｊディスプレ | 47,972,598 | 1.23% | 19 | 19 | 18 | 18 | 108,592,000 | ▲ | 0.1% |
| 2024-09-09 | 6740 | Ｊディスプレ | 50,417,598 | 1.29% | 21 | 23 | 20 | 22 | 148,875,000 | ▼ | -0.01% |
| 2024-09-18 | 6740 | Ｊディスプレ | 50,676,798 | 1.30% | 21 | 22 | 21 | 22 | 142,126,000 | ▲ | 0.01% |
| 2024-09-19 | 6740 | Ｊディスプレ | 50,297,598 | 1.29% | 21 | 24 | 21 | 24 | 173,154,000 | ▼ | -0.01% |
| 2024-09-26 | 6740 | Ｊディスプレ | 50,572,398 | 1.30% | 23 | 24 | 23 | 24 | 85,382,200 | ▲ | 0.01% |
| 2024-09-27 | 6740 | Ｊディスプレ | 50,431,398 | 1.29% | 23 | 25 | 23 | 24 | 82,601,400 | ▼ | -0.01% |
| 2024-11-07 | 6740 | Ｊディスプレ | 50,807,698 | 1.30% | 24 | 24 | 22 | 23 | 255,104,000 | ▲ | 0.01% |
| 2024-11-13 | 6740 | Ｊディスプレ | 54,582,998 | 1.40% | 22 | 23 | 21 | 22 | 272,506,000 | ▲ | 0.09% |
| 2025-01-07 | 6740 | Ｊディスプレ | 54,219,998 | 1.39% | 20 | 20 | 19 | 20 | 157,953,000 | ▼ | -0.01% |
| 2025-01-17 | 6740 | Ｊディスプレ | 54,656,998 | 1.40% | 20 | 20 | 19 | 19 | 168,090,000 | ▲ | 0.01% |
| 2025-01-20 | 6740 | Ｊディスプレ | 54,149,798 | 1.39% | 20 | 21 | 19 | 20 | 202,218,000 | ▼ | -0.01% |
| 2025-01-24 | 6740 | Ｊディスプレ | 55,271,398 | 1.42% | 20 | 20 | 19 | 19 | 151,973,000 | ▲ | 0.03% |
| 2025-02-04 | 6740 | Ｊディスプレ | 54,149,998 | 1.39% | 19 | 20 | 19 | 19 | 175,118,000 | ▼ | -0.03% |
| 2025-02-04 | 6740 | Ｊディスプレ | 54,149,998 | 1.39% | 19 | 20 | 19 | 19 | 175,118,000 | ▼ | -0.03% |
| 2025-04-01 | 6740 | Ｊディスプレ | 54,513,898 | 1.40% | 18 | 18 | 16 | 17 | 27,190,800 | ▲ | 0.01% |
| 2025-04-09 | 6740 | Ｊディスプレ | 54,288,798 | 1.39% | 15 | 16 | 14 | 14 | 72,664,800 | ▼ | -0.01% |
| 2025-04-10 | 6740 | Ｊディスプレ | 54,352,398 | 1.40% | 16 | 16 | 15 | 16 | 68,775,300 | ▲ | 0.01% |
| 2025-04-22 | 6740 | Ｊディスプレ | 54,279,498 | 1.39% | 16 | 17 | 15 | 17 | 45,559,000 | ▼ | -0.01% |
| 2024-03-11 | 6753 | シャープ | 13,132,510 | 2.01% | 791 | 795 | 779 | 795 | 3,110,200 | ▲ | 0.01% |
| 2024-04-04 | 6753 | シャープ | 12,999,905 | 1.99% | 858 | 864 | 850 | 857 | 2,662,500 | ▼ | -0.01% |
| 2024-04-05 | 6753 | シャープ | 13,024,305 | 2.00% | 855 | 855 | 841 | 853 | 1,690,300 | ▲ | 0.01% |
| 2024-04-08 | 6753 | シャープ | 12,648,484 | 1.94% | 843 | 845 | 820 | 825 | 3,340,000 | ▼ | -0.06% |
| 2024-04-16 | 6753 | シャープ | 13,363,478 | 2.05% | 809 | 812 | 793 | 803 | 3,828,900 | ▲ | 0.1% |
| 2024-04-18 | 6753 | シャープ | 12,958,578 | 1.99% | 800 | 827 | 799 | 821 | 3,390,000 | ▼ | -0.05% |
| 2024-04-25 | 6753 | シャープ | 12,132,526 | 1.86% | 827 | 833 | 820 | 820 | 2,219,300 | ▼ | -0.12% |
| 2024-05-01 | 6753 | シャープ | 11,493,726 | 1.76% | 820 | 836 | 819 | 828 | 2,256,700 | ▼ | -0.1% |
| 2024-05-14 | 6753 | シャープ | 11,765,822 | 1.80% | 870 | 880 | 862 | 869 | 5,056,900 | ▲ | 0.04% |
| 2024-05-22 | 6753 | シャープ | 12,619,311 | 1.94% | 873 | 948 | 872 | 933 | 13,797,600 | ▲ | 0.13% |
| 2024-05-23 | 6753 | シャープ | 13,136,911 | 2.01% | 878 | 954 | 878 | 952 | 7,639,100 | ▲ | 0.06% |
| 2024-05-24 | 6753 | シャープ | 12,980,211 | 1.99% | 925 | 966 | 923 | 949 | 5,566,900 | ▼ | -0.01% |
| 2024-05-30 | 6753 | シャープ | 12,242,298 | 1.88% | 945 | 960 | 936 | 959 | 4,650,500 | ▼ | -0.11% |
| 2024-05-31 | 6753 | シャープ | 11,477,211 | 1.76% | 960 | 990 | 951 | 970 | 21,902,400 | ▼ | -0.11% |
| 2024-06-04 | 6753 | シャープ | 11,852,711 | 1.82% | 971 | 978 | 929 | 970 | 6,337,100 | ▲ | 0.06% |
| 2024-06-05 | 6753 | シャープ | 12,394,617 | 1.90% | 950 | 970 | 927 | 967 | 4,626,400 | ▲ | 0.07% |
| 2024-06-11 | 6753 | シャープ | 13,081,238 | 2.01% | 982 | 983 | 951 | 961 | 4,221,600 | ▲ | 0.1% |
| 2024-06-13 | 6753 | シャープ | 12,800,775 | 1.96% | 966 | 979 | 958 | 970 | 2,919,600 | ▼ | -0.04% |
| 2024-07-01 | 6753 | シャープ | 12,304,043 | 1.89% | 945 | 961 | 933 | 942 | 3,225,600 | ▼ | -0.07% |
| 2024-07-18 | 6753 | シャープ | 11,618,570 | 1.78% | 946 | 955 | 940 | 949 | 1,861,200 | ▼ | -0.1% |
| 2024-08-06 | 6753 | シャープ | 11,973,212 | 1.84% | 808 | 833 | 797 | 824 | 4,231,200 | ▲ | 0.06% |
| 2024-08-08 | 6753 | シャープ | 12,390,312 | 1.90% | 844 | 859 | 832 | 850 | 2,296,100 | ▲ | 0.05% |
| 2024-08-15 | 6753 | シャープ | 12,276,912 | 1.88% | 883 | 893 | 868 | 871 | 2,646,600 | ▼ | -0.02% |
| 2024-08-23 | 6753 | シャープ | 11,654,362 | 1.79% | 982 | 1,040 | 981 | 1,019 | 10,078,100 | ▼ | -0.08% |
| 2024-08-26 | 6753 | シャープ | 11,716,462 | 1.80% | 1,016 | 1,019 | 986 | 993 | 3,370,400 | ▲ | 0.01% |
| 2024-09-05 | 6753 | シャープ | 12,718,615 | 1.95% | 949 | 950 | 919 | 922 | 3,247,500 | ▲ | 0.14% |
| 2024-09-06 | 6753 | シャープ | 12,246,715 | 1.88% | 925 | 931 | 910 | 912 | 1,968,100 | ▼ | -0.07% |
| 2024-09-24 | 6753 | シャープ | 12,464,305 | 1.91% | 925 | 933 | 914 | 915 | 1,683,000 | ▲ | 0.03% |
| 2024-09-26 | 6753 | シャープ | 12,355,905 | 1.89% | 917 | 928 | 911 | 928 | 1,898,000 | ▼ | -0.02% |
| 2024-10-01 | 6753 | シャープ | 12,373,362 | 1.90% | 955 | 973 | 955 | 971 | 2,082,100 | ▲ | 0.01% |
| 2024-10-02 | 6753 | シャープ | 12,309,362 | 1.89% | 956 | 971 | 951 | 953 | 1,673,900 | ▼ | -0.01% |
| 2024-10-25 | 6753 | シャープ | 11,699,058 | 1.79% | 950 | 952 | 937 | 940 | 1,039,200 | ▼ | -0.09% |
| 2024-10-31 | 6753 | シャープ | 10,971,886 | 1.68% | 931 | 943 | 922 | 938 | 1,789,700 | ▼ | -0.11% |
| 2024-11-12 | 6753 | シャープ | 11,529,154 | 1.77% | 885 | 898 | 875 | 888 | 2,903,900 | ▲ | 0.09% |
| 2024-11-21 | 6753 | シャープ | 11,814,722 | 1.81% | 1,015 | 1,023 | 995 | 997 | 1,458,600 | ▲ | 0.04% |
| 2024-12-05 | 6753 | シャープ | 12,396,682 | 1.90% | 952 | 955 | 938 | 939 | 1,355,100 | ▲ | 0.08% |
| 2024-12-06 | 6753 | シャープ | 11,710,071 | 1.80% | 940 | 965 | 938 | 945 | 1,471,400 | ▼ | -0.09% |
| 2024-12-19 | 6753 | シャープ | 11,691,223 | 1.79% | 985 | 998 | 976 | 992 | 1,219,800 | ▼ | -0.01% |
| 2024-12-24 | 6753 | シャープ | 11,053,023 | 1.69% | 974 | 992 | 966 | 987 | 1,376,400 | ▼ | -0.1% |
| 2025-01-07 | 6753 | シャープ | 10,342,843 | 1.59% | 952 | 993 | 948 | 988 | 2,332,100 | ▼ | -0.09% |
| 2025-01-09 | 6753 | シャープ | 10,467,743 | 1.60% | 966 | 966 | 944 | 947 | 1,553,700 | ▲ | 0.01% |
| 2025-01-10 | 6753 | シャープ | 10,319,418 | 1.58% | 957 | 960 | 939 | 941 | 1,739,600 | ▼ | -0.02% |
| 2025-01-14 | 6753 | シャープ | 10,627,118 | 1.63% | 935 | 937 | 916 | 924 | 2,092,200 | ▲ | 0.04% |
| 2025-01-15 | 6753 | シャープ | 10,275,518 | 1.57% | 923 | 931 | 910 | 914 | 1,185,400 | ▼ | -0.05% |
| 2025-01-21 | 6753 | シャープ | 10,439,918 | 1.60% | 910 | 910 | 898 | 910 | 844,700 | ▲ | 0.03% |
| 2025-02-13 | 6753 | シャープ | 9,939,518 | 1.52% | 1,014 | 1,030 | 994 | 1,005 | 3,657,200 | ▼ | -0.08% |
| 2025-02-13 | 6753 | シャープ | 9,939,518 | 1.52% | 1,014 | 1,030 | 994 | 1,005 | 3,657,200 | ▼ | -0.08% |
| 2025-02-14 | 6753 | シャープ | 8,508,418 | 1.30% | 1,005 | 1,021 | 990 | 999 | 2,783,700 | ▼ | -0.21% |
| 2025-02-17 | 6753 | シャープ | 8,370,818 | 1.28% | 999 | 1,001 | 974 | 998 | 1,952,800 | ▼ | -0.02% |
| 2025-02-19 | 6753 | シャープ | 7,049,618 | 1.08% | 990 | 990 | 969 | 983 | 2,252,400 | ▼ | -0.19% |
| 2025-03-12 | 6753 | シャープ | 7,319,082 | 1.12% | 964 | 966 | 942 | 950 | 1,627,700 | ▲ | 0.04% |
| 2025-03-14 | 6753 | シャープ | 8,808,735 | 1.35% | 955 | 970 | 950 | 960 | 1,463,000 | ▲ | 0.23% |
| 2025-03-21 | 6753 | シャープ | 9,804,700 | 1.50% | 980 | 999 | 978 | 989 | 1,897,000 | ▲ | 0.14% |
| 2025-04-03 | 6753 | シャープ | 10,491,706 | 1.61% | 883 | 894 | 871 | 879 | 2,698,500 | ▲ | 0.11% |
| 2025-04-08 | 6753 | シャープ | 11,139,306 | 1.71% | 777 | 808 | 771 | 789 | 2,690,600 | ▲ | 0.09% |
| 2025-04-10 | 6753 | シャープ | 11,819,406 | 1.81% | 829 | 829 | 793 | 803 | 3,548,200 | ▲ | 0.1% |
| 2025-04-11 | 6753 | シャープ | 11,701,506 | 1.79% | 757 | 795 | 757 | 787 | 1,920,200 | ▼ | -0.02% |
| 2025-04-14 | 6753 | シャープ | 12,157,306 | 1.86% | 799 | 834 | 797 | 824 | 1,973,200 | ▲ | 0.07% |
| 2025-04-16 | 6753 | シャープ | 12,365,006 | 1.90% | 835 | 842 | 808 | 814 | 1,181,700 | ▲ | 0.03% |
| 2025-04-17 | 6753 | シャープ | 12,352,606 | 1.89% | 812 | 823 | 810 | 819 | 1,024,100 | ▼ | -0.01% |
| 2025-04-21 | 6753 | シャープ | 12,544,206 | 1.92% | 840 | 856 | 839 | 841 | 1,621,100 | ▲ | 0.03% |
| 2025-04-24 | 6753 | シャープ | 12,349,806 | 1.89% | 842 | 842 | 828 | 829 | 1,283,800 | ▼ | -0.03% |
| 2025-05-07 | 6753 | シャープ | 11,633,106 | 1.78% | 849 | 868 | 847 | 859 | 2,260,500 | ▼ | -0.1% |
| 2025-05-09 | 6753 | シャープ | 11,792,949 | 1.81% | 879 | 884 | 869 | 878 | 1,988,800 | ▲ | 0.03% |
| 2025-05-21 | 6753 | シャープ | 11,631,902 | 1.78% | 765 | 767 | 750 | 750 | 2,470,800 | ▼ | -0.03% |
| 2025-05-23 | 6753 | シャープ | 11,778,802 | 1.81% | 734 | 739 | 721 | 721 | 2,923,400 | ▲ | 0.03% |
| 2025-05-27 | 6753 | シャープ | 12,604,702 | 1.93% | 717 | 721 | 711 | 720 | 1,631,700 | ▲ | 0.11% |
| 2025-06-03 | 6753 | シャープ | 13,030,002 | 2.00% | 711 | 712 | 703 | 703 | 2,402,500 | ▲ | 0.07% |
| 2024-12-20 | 6754 | アンリツ | 731,296 | 0.53% | 1,280 | 1,327 | 1,277 | 1,311 | 2,011,000 | ▲ | 0.09% |
| 2024-12-23 | 6754 | アンリツ | 865,096 | 0.63% | 1,327 | 1,356 | 1,321 | 1,351 | 1,532,200 | ▲ | 0.09% |
| 2024-12-25 | 6754 | アンリツ | 959,696 | 0.70% | 1,356 | 1,421 | 1,354 | 1,419 | 2,265,600 | ▲ | 0.06% |
| 2024-12-27 | 6754 | アンリツ | 1,116,796 | 0.82% | 1,426 | 1,446 | 1,423 | 1,439 | 1,037,800 | ▲ | 0.12% |
| 2025-01-06 | 6754 | アンリツ | 1,072,696 | 0.78% | 1,396 | 1,403 | 1,348 | 1,348 | 1,547,500 | ▼ | -0.03% |
| 2025-01-09 | 6754 | アンリツ | 653,796 | 0.48% | 1,307 | 1,312 | 1,277 | 1,289 | 1,009,900 | ▼ | -0.3% |
| 2025-01-22 | 6754 | アンリツ | 836,196 | 0.61% | 1,350 | 1,354 | 1,326 | 1,338 | 1,063,900 | ▲ | 0.2% |
| 2025-01-23 | 6754 | アンリツ | 207,496 | 0.15% | 1,341 | 1,342 | 1,322 | 1,337 | 628,000 | ▼ | -0.46% |
| 2025-02-13 | 6754 | アンリツ | 801,444 | 0.58% | 1,491 | 1,498 | 1,456 | 1,462 | 1,419,000 | ▲ | 0.2% |
| 2025-02-13 | 6754 | アンリツ | 801,444 | 0.58% | 1,491 | 1,498 | 1,456 | 1,462 | 1,419,000 | ▲ | 0.2% |
| 2025-02-14 | 6754 | アンリツ | 828,044 | 0.60% | 1,474 | 1,474 | 1,437 | 1,440 | 531,900 | ▲ | 0.02% |
| 2025-02-18 | 6754 | アンリツ | 1,071,344 | 0.78% | 1,444 | 1,472 | 1,433 | 1,470 | 912,800 | ▲ | 0.18% |
| 2025-02-19 | 6754 | アンリツ | 713,284 | 0.52% | 1,470 | 1,483 | 1,457 | 1,459 | 612,200 | ▼ | -0.26% |
| 2025-02-25 | 6754 | アンリツ | 601,340 | 0.44% | 1,400 | 1,419 | 1,400 | 1,415 | 588,600 | ▼ | -0.08% |
| 2025-03-21 | 6754 | アンリツ | 1,054,314 | 0.77% | 1,381 | 1,397 | 1,381 | 1,390 | 679,800 | ▲ | 0.42% |
| 2025-03-25 | 6754 | アンリツ | 1,090,093 | 0.80% | 1,384 | 1,391 | 1,374 | 1,381 | 453,900 | ▲ | 0.03% |
| 2025-04-03 | 6754 | アンリツ | 1,259,288 | 0.92% | 1,306 | 1,370 | 1,306 | 1,345 | 1,202,100 | ▲ | 0.12% |
| 2025-04-04 | 6754 | アンリツ | 1,489,788 | 1.09% | 1,300 | 1,307 | 1,259 | 1,280 | 1,250,500 | ▲ | 0.17% |
| 2025-04-07 | 6754 | アンリツ | 1,021,188 | 0.75% | 1,167 | 1,217 | 1,145 | 1,183 | 1,016,700 | ▼ | -0.34% |
| 2025-04-28 | 6754 | アンリツ | 1,217,181 | 0.89% | 1,407 | 1,469 | 1,368 | 1,442 | 3,395,300 | ▲ | 0.14% |
| 2025-04-30 | 6754 | アンリツ | 1,296,104 | 0.95% | 1,460 | 1,468 | 1,419 | 1,429 | 1,592,700 | ▲ | 0.05% |
| 2025-05-01 | 6754 | アンリツ | 1,362,804 | 1.00% | 1,420 | 1,442 | 1,408 | 1,419 | 817,700 | ▲ | 0.05% |
| 2025-05-14 | 6754 | アンリツ | 1,327,752 | 0.97% | 1,556 | 1,560 | 1,514 | 1,541 | 823,300 | ▼ | -0.03% |
| 2025-05-15 | 6754 | アンリツ | 1,363,852 | 1.00% | 1,507 | 1,525 | 1,494 | 1,503 | 707,900 | ▲ | 0.03% |
| 2025-05-19 | 6754 | アンリツ | 1,357,652 | 0.99% | 1,490 | 1,508 | 1,473 | 1,497 | 863,100 | ▼ | -0.01% |
| 2025-05-20 | 6754 | アンリツ | 1,365,052 | 1.00% | 1,527 | 1,544 | 1,522 | 1,533 | 941,100 | ▲ | 0.01% |
| 2025-05-21 | 6754 | アンリツ | 1,135,616 | 0.83% | 1,544 | 1,555 | 1,493 | 1,504 | 964,800 | ▼ | -0.17% |
| 2025-05-22 | 6754 | アンリツ | 1,231,988 | 0.90% | 1,512 | 1,576 | 1,503 | 1,531 | 1,526,700 | ▲ | 0.07% |
| 2025-05-23 | 6754 | アンリツ | 1,512,088 | 1.11% | 1,570 | 1,610 | 1,546 | 1,604 | 2,506,700 | ▲ | 0.21% |
| 2025-05-26 | 6754 | アンリツ | 1,784,388 | 1.31% | 1,624 | 1,637 | 1,611 | 1,630 | 2,262,100 | ▲ | 0.19% |
| 2025-05-29 | 6754 | アンリツ | 1,920,888 | 1.41% | 1,665 | 1,675 | 1,646 | 1,660 | 1,406,100 | ▲ | 0.09% |
| 2025-05-30 | 6754 | アンリツ | 1,814,188 | 1.33% | 1,650 | 1,670 | 1,639 | 1,647 | 1,273,300 | ▼ | -0.07% |
| 2025-06-04 | 6754 | アンリツ | 1,916,988 | 1.41% | 1,687 | 1,703 | 1,678 | 1,678 | 1,038,300 | ▲ | 0.07% |
| 2025-01-15 | 6757 | ＯＳＧコーポ | 39,990 | 0.72% | 1,035 | 1,058 | 977 | 1,023 | 108,500 | ▲ | 0.41% |
| 2025-01-24 | 6757 | ＯＳＧコーポ | 38,190 | 0.69% | 1,053 | 1,083 | 1,048 | 1,071 | 41,700 | ▼ | -0.03% |
| 2025-01-31 | 6757 | ＯＳＧコーポ | 41,290 | 0.75% | 876 | 878 | 851 | 863 | 96,500 | ▲ | 0.06% |
| 2025-01-31 | 6757 | ＯＳＧコーポ | 41,290 | 0.75% | 876 | 878 | 851 | 863 | 96,500 | ▲ | 0.06% |
| 2025-02-03 | 6757 | ＯＳＧコーポ | 66,190 | 1.20% | 850 | 855 | 812 | 812 | 102,000 | ▲ | 0.44% |
| 2025-02-03 | 6757 | ＯＳＧコーポ | 66,190 | 1.20% | 850 | 855 | 812 | 812 | 102,000 | ▲ | 0.44% |
| 2025-02-04 | 6757 | ＯＳＧコーポ | 64,790 | 1.17% | 824 | 850 | 803 | 822 | 51,700 | ▼ | -0.03% |
| 2025-02-04 | 6757 | ＯＳＧコーポ | 64,790 | 1.17% | 824 | 850 | 803 | 822 | 51,700 | ▼ | -0.03% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 67,790 | 1.23% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.06% |
| 2025-02-05 | 6757 | ＯＳＧコーポ | 67,790 | 1.23% | 822 | 823 | 795 | 795 | 63,400 | ▲ | 0.06% |
| 2025-02-06 | 6757 | ＯＳＧコーポ | 65,490 | 1.19% | 795 | 808 | 795 | 800 | 24,900 | ▼ | -0.04% |
| 2025-02-06 | 6757 | ＯＳＧコーポ | 65,490 | 1.19% | 795 | 808 | 795 | 800 | 24,900 | ▼ | -0.04% |
| 2025-02-12 | 6757 | ＯＳＧコーポ | 59,190 | 1.07% | 802 | 802 | 795 | 795 | 13,600 | ▼ | -0.11% |
| 2025-02-12 | 6757 | ＯＳＧコーポ | 59,190 | 1.07% | 802 | 802 | 795 | 795 | 13,600 | ▼ | -0.11% |
| 2025-02-21 | 6757 | ＯＳＧコーポ | 61,990 | 1.12% | 775 | 775 | 764 | 773 | 13,900 | ▲ | 0.05% |
| 2025-02-26 | 6757 | ＯＳＧコーポ | 68,690 | 1.24% | 766 | 766 | 755 | 763 | 19,100 | ▲ | 0.11% |
| 2025-03-03 | 6757 | ＯＳＧコーポ | 64,990 | 1.18% | 764 | 784 | 764 | 783 | 12,500 | ▼ | -0.06% |
| 2025-03-07 | 6757 | ＯＳＧコーポ | 60,490 | 1.09% | 782 | 793 | 777 | 788 | 7,400 | ▼ | -0.08% |
| 2025-03-17 | 6757 | ＯＳＧコーポ | 54,690 | 0.99% | 799 | 800 | 787 | 787 | 28,300 | ▼ | -0.1% |
| 2025-03-24 | 6757 | ＯＳＧコーポ | 49,190 | 0.89% | 795 | 795 | 780 | 788 | 17,900 | ▼ | -0.09% |
| 2025-03-26 | 6757 | ＯＳＧコーポ | 41,690 | 0.75% | 797 | 797 | 767 | 792 | 32,800 | ▼ | -0.14% |
| 2025-03-28 | 6757 | ＯＳＧコーポ | 38,090 | 0.69% | 818 | 818 | 791 | 791 | 16,600 | ▼ | -0.06% |
| 2025-04-03 | 6757 | ＯＳＧコーポ | 32,390 | 0.58% | 760 | 767 | 755 | 761 | 12,500 | ▼ | -0.1% |
| 2025-04-07 | 6757 | ＯＳＧコーポ | 27,390 | 0.49% | 711 | 715 | 699 | 700 | 21,000 | ▼ | -0.08% |
| 2024-03-06 | 6768 | タムラ | 723,232 | 0.87% | 542 | 573 | 541 | 564 | 611,800 | ▼ | -0.08% |
| 2024-03-25 | 6768 | タムラ | 653,621 | 0.78% | 584 | 589 | 578 | 581 | 377,400 | ▼ | -0.08% |
| 2024-03-26 | 6768 | タムラ | 666,121 | 0.80% | 578 | 584 | 573 | 580 | 277,800 | ▲ | 0.02% |
| 2024-03-27 | 6768 | タムラ | 657,621 | 0.79% | 585 | 590 | 579 | 583 | 344,500 | ▼ | -0.01% |
| 2024-04-15 | 6768 | タムラ | 569,521 | 0.68% | 597 | 601 | 591 | 596 | 315,200 | ▼ | -0.1% |
| 2024-04-18 | 6768 | タムラ | 479,121 | 0.57% | 604 | 616 | 601 | 608 | 278,800 | ▼ | -0.11% |
| 2024-04-30 | 6768 | タムラ | 508,221 | 0.61% | 628 | 651 | 628 | 651 | 928,700 | ▲ | 0.04% |
| 2024-05-01 | 6768 | タムラ | 598,521 | 0.72% | 652 | 663 | 639 | 662 | 1,144,700 | ▲ | 0.1% |
| 2024-05-10 | 6768 | タムラ | 557,121 | 0.67% | 660 | 673 | 646 | 646 | 775,100 | ▼ | -0.04% |
| 2024-05-13 | 6768 | タムラ | 462,021 | 0.55% | 680 | 708 | 680 | 692 | 1,464,400 | ▼ | -0.12% |
| 2024-05-16 | 6768 | タムラ | 401,221 | 0.48% | 660 | 661 | 633 | 636 | 656,100 | ▼ | -0.07% |
| 2024-05-21 | 6768 | タムラ | 425,121 | 0.51% | 642 | 645 | 637 | 638 | 292,700 | ▲ | 0.03% |
| 2024-05-23 | 6768 | タムラ | 516,321 | 0.62% | 645 | 670 | 644 | 664 | 589,600 | ▲ | 0.1% |
| 2024-05-28 | 6768 | タムラ | 589,921 | 0.71% | 663 | 676 | 661 | 668 | 411,300 | ▲ | 0.08% |
| 2024-05-30 | 6768 | タムラ | 552,721 | 0.66% | 674 | 712 | 673 | 705 | 1,342,900 | ▼ | -0.04% |
| 2024-06-03 | 6768 | タムラ | 597,921 | 0.72% | 728 | 729 | 708 | 715 | 585,800 | ▲ | 0.05% |
| 2024-06-07 | 6768 | タムラ | 563,921 | 0.68% | 699 | 701 | 688 | 693 | 303,800 | ▼ | -0.03% |
| 2024-06-12 | 6768 | タムラ | 589,821 | 0.71% | 703 | 715 | 703 | 706 | 205,100 | ▲ | 0.02% |
| 2024-07-02 | 6768 | タムラ | 666,821 | 0.80% | 714 | 719 | 707 | 714 | 309,800 | ▲ | 0.09% |
| 2024-07-09 | 6768 | タムラ | 650,021 | 0.78% | 706 | 731 | 706 | 723 | 683,800 | ▼ | -0.02% |
| 2024-07-10 | 6768 | タムラ | 689,521 | 0.83% | 720 | 725 | 710 | 725 | 388,100 | ▲ | 0.04% |
| 2024-07-17 | 6768 | タムラ | 751,821 | 0.90% | 749 | 757 | 738 | 738 | 547,300 | ▲ | 0.07% |
| 2024-08-02 | 6768 | タムラ | 882,221 | 1.06% | 630 | 641 | 618 | 628 | 844,000 | ▲ | 0.16% |
| 2024-08-07 | 6768 | タムラ | 922,321 | 1.11% | 515 | 575 | 515 | 555 | 1,151,800 | ▲ | 0.05% |
| 2024-08-21 | 6768 | タムラ | 994,257 | 1.20% | 625 | 631 | 621 | 623 | 203,900 | ▲ | 0.08% |
| 2024-08-22 | 6768 | タムラ | 987,057 | 1.19% | 629 | 636 | 625 | 636 | 301,600 | ▼ | -0.01% |
| 2024-08-30 | 6768 | タムラ | 984,519 | 1.18% | 645 | 646 | 633 | 641 | 345,700 | ▼ | -0.02% |
| 2024-09-20 | 6768 | タムラ | 898,385 | 1.08% | 608 | 610 | 600 | 601 | 404,000 | ▼ | -0.09% |
| 2024-09-25 | 6768 | タムラ | 810,385 | 0.97% | 601 | 604 | 595 | 600 | 310,500 | ▼ | -0.11% |
| 2024-10-03 | 6768 | タムラ | 739,962 | 0.89% | 620 | 623 | 611 | 617 | 291,100 | ▼ | -0.07% |
| 2024-10-04 | 6768 | タムラ | 749,301 | 0.90% | 620 | 624 | 614 | 616 | 94,600 | ▲ | 0.01% |
| 2024-10-24 | 6768 | タムラ | 738,039 | 0.89% | 555 | 560 | 552 | 558 | 211,300 | ▼ | -0.01% |
| 2024-10-30 | 6768 | タムラ | 657,239 | 0.79% | 561 | 569 | 558 | 563 | 384,300 | ▼ | -0.09% |
| 2024-11-08 | 6768 | タムラ | 554,583 | 0.67% | 563 | 564 | 535 | 543 | 323,800 | ▼ | -0.12% |
| 2024-11-14 | 6768 | タムラ | 457,983 | 0.55% | 518 | 523 | 505 | 509 | 773,300 | ▼ | -0.12% |
| 2024-11-15 | 6768 | タムラ | 537,783 | 0.64% | 511 | 523 | 510 | 511 | 609,700 | ▲ | 0.08% |
| 2024-11-21 | 6768 | タムラ | 587,083 | 0.70% | 515 | 520 | 514 | 514 | 203,200 | ▲ | 0.05% |
| 2024-12-20 | 6768 | タムラ | 664,522 | 0.80% | 492 | 501 | 489 | 489 | 341,300 | ▲ | 0.1% |
| 2024-12-23 | 6768 | タムラ | 655,622 | 0.79% | 493 | 498 | 489 | 493 | 281,500 | ▼ | -0.01% |
| 2024-12-27 | 6768 | タムラ | 685,222 | 0.82% | 509 | 517 | 509 | 516 | 375,400 | ▲ | 0.02% |
| 2025-01-07 | 6768 | タムラ | 642,122 | 0.77% | 510 | 515 | 506 | 512 | 252,900 | ▼ | -0.04% |
| 2025-01-09 | 6768 | タムラ | 677,422 | 0.81% | 519 | 555 | 518 | 550 | 1,885,200 | ▲ | 0.04% |
| 2025-01-10 | 6768 | タムラ | 747,122 | 0.90% | 559 | 563 | 543 | 549 | 1,614,100 | ▲ | 0.08% |
| 2025-01-23 | 6768 | タムラ | 890,922 | 1.07% | 603 | 622 | 597 | 619 | 1,390,700 | ▲ | 0.17% |
| 2025-01-24 | 6768 | タムラ | 727,622 | 0.87% | 620 | 634 | 617 | 621 | 1,172,900 | ▼ | -0.2% |
| 2025-01-27 | 6768 | タムラ | 637,922 | 0.77% | 627 | 631 | 611 | 613 | 831,800 | ▼ | -0.09% |
| 2025-01-30 | 6768 | タムラ | 564,122 | 0.68% | 598 | 603 | 593 | 601 | 274,300 | ▼ | -0.08% |
| 2025-02-03 | 6768 | タムラ | 479,822 | 0.57% | 597 | 599 | 578 | 583 | 694,500 | ▼ | -0.11% |
| 2025-02-03 | 6768 | タムラ | 479,822 | 0.57% | 597 | 599 | 578 | 583 | 694,500 | ▼ | -0.11% |
| 2025-02-05 | 6768 | タムラ | 351,322 | 0.42% | 614 | 626 | 608 | 620 | 761,600 | ▼ | -0.14% |
| 2025-02-05 | 6768 | タムラ | 351,322 | 0.42% | 614 | 626 | 608 | 620 | 761,600 | ▼ | -0.14% |
| 2025-03-05 | 6768 | タムラ | 432,285 | 0.52% | 524 | 530 | 521 | 527 | 212,700 | ▲ | 0.08% |
| 2025-03-06 | 6768 | タムラ | 407,385 | 0.49% | 532 | 541 | 532 | 538 | 309,200 | ▼ | -0.03% |
| 2025-03-07 | 6768 | タムラ | 468,185 | 0.56% | 525 | 533 | 524 | 532 | 304,800 | ▲ | 0.07% |
| 2025-03-14 | 6768 | タムラ | 510,632 | 0.61% | 528 | 532 | 526 | 532 | 212,300 | ▲ | 0.04% |
| 2025-03-17 | 6768 | タムラ | 588,641 | 0.71% | 543 | 552 | 543 | 550 | 324,000 | ▲ | 0.09% |
| 2025-03-19 | 6768 | タムラ | 672,830 | 0.81% | 549 | 552 | 546 | 546 | 248,500 | ▲ | 0.1% |
| 2025-03-24 | 6768 | タムラ | 611,336 | 0.73% | 561 | 561 | 548 | 548 | 190,200 | ▼ | -0.08% |
| 2025-04-25 | 6768 | タムラ | 527,564 | 0.63% | 457 | 464 | 455 | 464 | 353,800 | ▼ | -0.09% |
| 2025-04-30 | 6768 | タムラ | 480,995 | 0.58% | 461 | 461 | 451 | 455 | 313,700 | ▼ | -0.05% |
| 2025-05-08 | 6768 | タムラ | 395,563 | 0.47% | 446 | 450 | 440 | 449 | 294,900 | ▼ | -0.1% |
| 2025-05-15 | 6768 | タムラ | 427,763 | 0.51% | 454 | 466 | 454 | 459 | 319,900 | ▲ | 0.04% |
| 2025-05-21 | 6768 | タムラ | 326,163 | 0.39% | 441 | 445 | 438 | 439 | 182,700 | ▼ | -0.12% |
| 2024-04-23 | 6769 | ザイン | 94,617 | 0.76% | 968 | 1,114 | 944 | 1,065 | 2,058,500 | ▲ | 0.54% |
| 2024-04-24 | 6769 | ザイン | 0 | 0.00% | 1,180 | 1,336 | 1,153 | 1,170 | 4,341,600 | ▼ | -0.76% |
| 2024-06-05 | 6769 | ザイン | 65,317 | 0.52% | 935 | 945 | 920 | 930 | 71,500 | ▲ | 0.12% |
| 2024-06-06 | 6769 | ザイン | 75,617 | 0.61% | 936 | 1,010 | 909 | 912 | 529,200 | ▲ | 0.08% |
| 2024-06-11 | 6769 | ザイン | 74,017 | 0.59% | 922 | 926 | 918 | 918 | 26,800 | ▼ | -0.02% |
| 2024-06-13 | 6769 | ザイン | 75,617 | 0.61% | 930 | 931 | 903 | 903 | 52,600 | ▲ | 0.02% |
| 2024-06-17 | 6769 | ザイン | 178,517 | 1.44% | 962 | 1,069 | 962 | 999 | 2,756,100 | ▲ | 0.83% |
| 2024-06-18 | 6769 | ザイン | 221,517 | 1.79% | 1,065 | 1,149 | 1,031 | 1,149 | 2,287,600 | ▲ | 0.35% |
| 2024-06-19 | 6769 | ザイン | 207,817 | 1.68% | 1,122 | 1,175 | 1,060 | 1,137 | 2,810,100 | ▼ | -0.11% |
| 2024-06-25 | 6769 | ザイン | 194,217 | 1.57% | 1,137 | 1,175 | 1,119 | 1,155 | 558,400 | ▼ | -0.1% |
| 2024-06-28 | 6769 | ザイン | 182,669 | 1.48% | 1,384 | 1,474 | 1,330 | 1,360 | 1,309,200 | ▼ | -0.09% |
| 2024-07-01 | 6769 | ザイン | 156,469 | 1.26% | 1,407 | 1,660 | 1,385 | 1,660 | 1,851,200 | ▼ | -0.21% |
| 2024-07-05 | 6769 | ザイン | 146,569 | 1.18% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▼ | -0.08% |
| 2024-07-05 | 6769 | ザイン | 146,569 | 1.18% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▼ | -0.08% |
| 2024-07-08 | 6769 | ザイン | 148,469 | 1.20% | 1,680 | 1,988 | 1,620 | 1,866 | 3,649,600 | ▲ | 0.02% |
| 2024-07-09 | 6769 | ザイン | 315,269 | 2.55% | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | ▲ | 1.35% |
| 2024-07-10 | 6769 | ザイン | 303,569 | 2.46% | 1,726 | 1,726 | 1,594 | 1,635 | 997,000 | ▼ | -0.08% |
| 2024-07-12 | 6769 | ザイン | 290,969 | 2.35% | 1,635 | 1,780 | 1,635 | 1,739 | 653,400 | ▼ | -0.1% |
| 2024-07-17 | 6769 | ザイン | 262,869 | 2.13% | 1,820 | 1,970 | 1,765 | 1,946 | 2,895,600 | ▼ | -0.22% |
| 2024-07-18 | 6769 | ザイン | 296,090 | 2.39% | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | ▲ | 0.26% |
| 2024-07-23 | 6769 | ザイン | 272,524 | 2.20% | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | ▼ | -0.18% |
| 2024-07-24 | 6769 | ザイン | 269,422 | 2.18% | 1,680 | 1,730 | 1,609 | 1,652 | 423,600 | ▼ | -0.02% |
| 2024-07-29 | 6769 | ザイン | 240,022 | 1.94% | 1,507 | 1,554 | 1,422 | 1,460 | 496,000 | ▼ | -0.24% |
| 2024-07-30 | 6769 | ザイン | 217,122 | 1.75% | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | ▼ | -0.18% |
| 2024-07-31 | 6769 | ザイン | 230,922 | 1.87% | 1,363 | 1,418 | 1,332 | 1,408 | 333,400 | ▲ | 0.12% |
| 2024-08-01 | 6769 | ザイン | 266,922 | 2.16% | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | ▲ | 0.29% |
| 2024-08-02 | 6769 | ザイン | 239,622 | 1.94% | 1,274 | 1,364 | 1,255 | 1,297 | 624,200 | ▼ | -0.22% |
| 2024-08-05 | 6769 | ザイン | 179,922 | 1.45% | 997 | 1,060 | 997 | 997 | 850,300 | ▼ | -0.49% |
| 2024-08-06 | 6769 | ザイン | 157,922 | 1.27% | 1,012 | 1,049 | 920 | 977 | 705,200 | ▼ | -0.17% |
| 2024-08-07 | 6769 | ザイン | 140,122 | 1.13% | 1,032 | 1,127 | 1,031 | 1,127 | 294,600 | ▼ | -0.14% |
| 2024-08-08 | 6769 | ザイン | 114,222 | 0.92% | 1,140 | 1,241 | 1,072 | 1,085 | 693,900 | ▼ | -0.2% |
| 2024-08-13 | 6769 | ザイン | 132,022 | 1.06% | 1,109 | 1,127 | 1,086 | 1,095 | 187,600 | ▲ | 0.14% |
| 2024-08-14 | 6769 | ザイン | 137,522 | 1.11% | 1,110 | 1,175 | 1,100 | 1,144 | 272,800 | ▲ | 0.05% |
| 2024-08-16 | 6769 | ザイン | 129,722 | 1.05% | 1,187 | 1,231 | 1,173 | 1,199 | 307,300 | ▼ | -0.06% |
| 2024-08-21 | 6769 | ザイン | 157,022 | 1.27% | 1,223 | 1,234 | 1,190 | 1,222 | 274,600 | ▲ | 0.21% |
| 2024-08-23 | 6769 | ザイン | 144,822 | 1.17% | 1,181 | 1,194 | 1,138 | 1,166 | 161,000 | ▼ | -0.1% |
| 2024-08-30 | 6769 | ザイン | 141,122 | 1.14% | 1,257 | 1,425 | 1,257 | 1,400 | 605,200 | ▲ | 0.06% |
| 2024-09-02 | 6769 | ザイン | 155,322 | 1.25% | 1,410 | 1,472 | 1,351 | 1,352 | 403,800 | ▲ | 0.11% |
| 2024-09-04 | 6769 | ザイン | 144,922 | 1.17% | 1,273 | 1,302 | 1,234 | 1,248 | 271,200 | ▼ | -0.08% |
| 2024-09-06 | 6769 | ザイン | 132,922 | 1.07% | 1,230 | 1,253 | 1,202 | 1,237 | 121,200 | ▼ | -0.09% |
| 2024-09-12 | 6769 | ザイン | 121,922 | 0.98% | 1,562 | 1,580 | 1,436 | 1,445 | 596,200 | ▼ | -0.09% |
| 2024-09-13 | 6769 | ザイン | 104,422 | 0.84% | 1,454 | 1,480 | 1,380 | 1,383 | 348,900 | ▼ | -0.14% |
| 2024-09-24 | 6769 | ザイン | 96,922 | 0.78% | 1,689 | 1,689 | 1,593 | 1,620 | 614,900 | ▼ | -0.05% |
| 2024-09-25 | 6769 | ザイン | 100,022 | 0.81% | 1,620 | 1,631 | 1,580 | 1,599 | 203,500 | ▲ | 0.03% |
| 2024-09-27 | 6769 | ザイン | 121,922 | 0.98% | 1,643 | 1,648 | 1,557 | 1,566 | 264,000 | ▲ | 0.16% |
| 2024-09-30 | 6769 | ザイン | 140,522 | 1.13% | 1,493 | 1,554 | 1,463 | 1,466 | 279,000 | ▲ | 0.14% |
| 2024-10-02 | 6769 | ザイン | 155,322 | 1.25% | 1,433 | 1,433 | 1,380 | 1,385 | 231,100 | ▲ | 0.12% |
| 2024-10-03 | 6769 | ザイン | 162,322 | 1.31% | 1,445 | 1,445 | 1,391 | 1,400 | 194,300 | ▲ | 0.06% |
| 2024-10-07 | 6769 | ザイン | 175,522 | 1.42% | 1,384 | 1,384 | 1,322 | 1,325 | 177,900 | ▲ | 0.1% |
| 2024-10-15 | 6769 | ザイン | 171,322 | 1.38% | 1,323 | 1,334 | 1,295 | 1,331 | 92,000 | ▼ | -0.04% |
| 2024-10-17 | 6769 | ザイン | 158,822 | 1.28% | 1,308 | 1,308 | 1,265 | 1,270 | 122,500 | ▼ | -0.09% |
| 2024-10-21 | 6769 | ザイン | 146,522 | 1.18% | 1,285 | 1,310 | 1,270 | 1,297 | 68,400 | ▼ | -0.1% |
| 2024-10-24 | 6769 | ザイン | 135,522 | 1.09% | 1,217 | 1,238 | 1,213 | 1,238 | 78,100 | ▼ | -0.08% |
| 2024-11-05 | 6769 | ザイン | 112,622 | 0.91% | 900 | 1,060 | 900 | 1,047 | 902,600 | ▼ | -0.18% |
| 2024-11-06 | 6769 | ザイン | 126,222 | 1.02% | 1,049 | 1,065 | 998 | 1,009 | 253,900 | ▲ | 0.1% |
| 2024-11-08 | 6769 | ザイン | 121,222 | 0.98% | 1,050 | 1,079 | 1,041 | 1,061 | 125,800 | ▼ | -0.04% |
| 2024-11-12 | 6769 | ザイン | 105,922 | 0.85% | 1,048 | 1,068 | 1,024 | 1,024 | 90,700 | ▼ | -0.13% |
| 2024-11-14 | 6769 | ザイン | 94,922 | 0.76% | 1,021 | 1,021 | 1,001 | 1,005 | 76,300 | ▼ | -0.08% |
| 2024-11-19 | 6769 | ザイン | 84,522 | 0.68% | 1,005 | 1,022 | 984 | 994 | 107,800 | ▼ | -0.07% |
| 2024-11-22 | 6769 | ザイン | 73,822 | 0.59% | 1,007 | 1,031 | 1,007 | 1,021 | 38,700 | ▼ | -0.09% |
| 2024-11-25 | 6769 | ザイン | 76,522 | 0.62% | 1,022 | 1,029 | 1,016 | 1,016 | 43,500 | ▲ | 0.03% |
| 2024-11-26 | 6769 | ザイン | 71,922 | 0.58% | 1,014 | 1,015 | 998 | 1,000 | 38,500 | ▼ | -0.04% |
| 2024-12-05 | 6769 | ザイン | 60,822 | 0.49% | 945 | 966 | 930 | 931 | 61,100 | ▼ | -0.08% |
| 2025-01-23 | 6769 | ザイン | 63,622 | 0.51% | 979 | 993 | 937 | 938 | 216,200 | ▲ | 0.17% |
| 2025-01-27 | 6769 | ザイン | 76,322 | 0.61% | 978 | 979 | 945 | 946 | 106,200 | ▲ | 0.09% |
| 2025-01-29 | 6769 | ザイン | 73,422 | 0.59% | 936 | 940 | 924 | 930 | 46,600 | ▼ | -0.02% |
| 2025-01-30 | 6769 | ザイン | 80,322 | 0.65% | 930 | 931 | 916 | 920 | 47,200 | ▲ | 0.06% |
| 2025-02-03 | 6769 | ザイン | 89,122 | 0.72% | 929 | 929 | 903 | 903 | 61,900 | ▲ | 0.06% |
| 2025-02-03 | 6769 | ザイン | 89,122 | 0.72% | 929 | 929 | 903 | 903 | 61,900 | ▲ | 0.06% |
| 2025-02-05 | 6769 | ザイン | 123,922 | 1.00% | 976 | 980 | 948 | 961 | 200,400 | ▲ | 0.28% |
| 2025-02-05 | 6769 | ザイン | 123,922 | 1.00% | 976 | 980 | 948 | 961 | 200,400 | ▲ | 0.28% |
| 2025-02-06 | 6769 | ザイン | 154,222 | 1.24% | 886 | 911 | 882 | 900 | 307,800 | ▲ | 0.24% |
| 2025-02-06 | 6769 | ザイン | 154,222 | 1.24% | 886 | 911 | 882 | 900 | 307,800 | ▲ | 0.24% |
| 2025-02-07 | 6769 | ザイン | 147,622 | 1.19% | 895 | 896 | 878 | 881 | 99,400 | ▼ | -0.05% |
| 2025-02-07 | 6769 | ザイン | 147,622 | 1.19% | 895 | 896 | 878 | 881 | 99,400 | ▼ | -0.05% |
| 2025-02-12 | 6769 | ザイン | 128,622 | 1.04% | 888 | 912 | 881 | 910 | 84,600 | ▼ | -0.14% |
| 2025-02-12 | 6769 | ザイン | 128,622 | 1.04% | 888 | 912 | 881 | 910 | 84,600 | ▼ | -0.14% |
| 2025-02-13 | 6769 | ザイン | 102,522 | 0.83% | 910 | 1,020 | 910 | 1,005 | 344,300 | ▼ | -0.21% |
| 2025-02-13 | 6769 | ザイン | 102,522 | 0.83% | 910 | 1,020 | 910 | 1,005 | 344,300 | ▼ | -0.21% |
| 2025-02-18 | 6769 | ザイン | 97,922 | 0.79% | 965 | 993 | 952 | 953 | 71,500 | ▼ | -0.03% |
| 2025-02-25 | 6769 | ザイン | 86,022 | 0.69% | 947 | 947 | 924 | 929 | 46,600 | ▼ | -0.1% |
| 2025-03-10 | 6769 | ザイン | 74,022 | 0.59% | 878 | 903 | 878 | 893 | 27,000 | ▼ | -0.09% |
| 2025-03-18 | 6769 | ザイン | 74,622 | 0.60% | 1,041 | 1,041 | 1,011 | 1,041 | 560,300 | ▲ | 0.01% |
| 2025-03-19 | 6769 | ザイン | 74,022 | 0.59% | 1,071 | 1,133 | 1,003 | 1,023 | 1,688,500 | ▼ | -0.01% |
| 2025-03-21 | 6769 | ザイン | 76,522 | 0.62% | 1,040 | 1,054 | 975 | 980 | 475,000 | ▲ | 0.03% |
| 2025-03-27 | 6769 | ザイン | 68,522 | 0.55% | 985 | 992 | 957 | 968 | 133,300 | ▼ | -0.06% |
| 2025-03-31 | 6769 | ザイン | 77,522 | 0.62% | 918 | 927 | 908 | 912 | 81,400 | ▲ | 0.06% |
| 2025-04-03 | 6769 | ザイン | 90,722 | 0.73% | 890 | 910 | 877 | 892 | 124,800 | ▲ | 0.1% |
| 2025-04-08 | 6769 | ザイン | 85,722 | 0.69% | 775 | 824 | 775 | 820 | 78,700 | ▼ | -0.04% |
| 2025-04-09 | 6769 | ザイン | 73,922 | 0.59% | 805 | 805 | 750 | 765 | 103,200 | ▼ | -0.09% |
| 2025-04-21 | 6769 | ザイン | 60,122 | 0.48% | 870 | 883 | 865 | 865 | 23,600 | ▼ | -0.1% |
| 2025-04-22 | 6769 | ザイン | 66,222 | 0.53% | 857 | 867 | 843 | 847 | 19,800 | ▲ | 0.05% |
| 2025-04-23 | 6769 | ザイン | 60,722 | 0.49% | 858 | 869 | 857 | 866 | 15,600 | ▼ | -0.04% |
| 2024-06-04 | 6770 | アルプスアル | 1,128,657 | 0.51% | 1,513 | 1,545 | 1,497 | 1,537 | 2,697,700 | ▲ | 0.1% |
| 2024-06-05 | 6770 | アルプスアル | 1,332,657 | 0.60% | 1,545 | 1,603 | 1,544 | 1,549 | 4,193,800 | ▲ | 0.08% |
| 2024-06-06 | 6770 | アルプスアル | 1,302,141 | 0.59% | 1,536 | 1,538 | 1,441 | 1,462 | 3,678,800 | ▼ | -0.01% |
| 2024-06-07 | 6770 | アルプスアル | 1,523,847 | 0.69% | 1,469 | 1,495 | 1,458 | 1,495 | 1,525,800 | ▲ | 0.09% |
| 2024-06-10 | 6770 | アルプスアル | 1,552,758 | 0.70% | 1,490 | 1,504 | 1,479 | 1,485 | 1,250,900 | ▲ | 0.01% |
| 2024-06-11 | 6770 | アルプスアル | 1,437,721 | 0.65% | 1,518 | 1,527 | 1,477 | 1,504 | 1,616,800 | ▼ | -0.04% |
| 2024-06-12 | 6770 | アルプスアル | 1,543,688 | 0.70% | 1,506 | 1,555 | 1,502 | 1,553 | 1,967,400 | ▲ | 0.04% |
| 2024-06-13 | 6770 | アルプスアル | 178,388 | 0.08% | 1,558 | 1,558 | 1,509 | 1,518 | 1,501,000 | ▼ | -0.62% |
| 2024-10-29 | 6770 | アルプスアル | 1,126,283 | 0.51% | 1,567 | 1,584 | 1,567 | 1,584 | 787,400 | ▲ | 0.06% |
| 2024-10-31 | 6770 | アルプスアル | 1,370,019 | 0.62% | 1,480 | 1,533 | 1,472 | 1,521 | 3,319,100 | ▲ | 0.1% |
| 2024-11-01 | 6770 | アルプスアル | 1,270,519 | 0.57% | 1,500 | 1,536 | 1,489 | 1,536 | 1,259,900 | ▼ | -0.05% |
| 2024-11-06 | 6770 | アルプスアル | 394,637 | 0.17% | 1,568 | 1,633 | 1,561 | 1,614 | 1,571,200 | ▼ | -0.39% |
| 2025-03-17 | 6770 | アルプスアル | 2,385,882 | 1.08% | 1,582 | 1,606 | 1,582 | 1,605 | 702,400 | ▲ | 1.08% |
| 2025-03-26 | 6770 | アルプスアル | 2,413,695 | 1.10% | 1,628 | 1,650 | 1,622 | 1,642 | 823,900 | ▲ | 0.02% |
| 2025-03-27 | 6770 | アルプスアル | 2,227,795 | 1.01% | 1,620 | 1,631 | 1,604 | 1,625 | 742,300 | ▼ | -0.09% |
| 2025-04-01 | 6770 | アルプスアル | 2,454,295 | 1.11% | 1,488 | 1,491 | 1,445 | 1,445 | 2,108,500 | ▲ | 0.1% |
| 2025-04-07 | 6770 | アルプスアル | 897,305 | 0.40% | 1,235 | 1,259 | 1,195 | 1,224 | 2,294,800 | ▼ | -0.71% |
| 2025-04-17 | 6770 | アルプスアル | 1,114,381 | 0.50% | 1,396 | 1,414 | 1,395 | 1,403 | 372,500 | ▲ | 0.09% |
| 2025-04-25 | 6770 | アルプスアル | 1,050,181 | 0.47% | 1,428 | 1,449 | 1,423 | 1,437 | 932,200 | ▼ | -0.03% |
| 2024-03-05 | 6775 | ＴＢグループ | 209,900 | 1.49% | 164 | 165 | 162 | 163 | 70,100 | ▼ | -0.07% |
| 2024-03-19 | 6775 | ＴＢグループ | 195,500 | 1.39% | 175 | 177 | 171 | 172 | 67,300 | ▼ | -0.1% |
| 2024-03-26 | 6775 | ＴＢグループ | 138,300 | 0.98% | 182 | 218 | 181 | 200 | 2,553,400 | ▼ | -0.4% |
| 2024-03-27 | 6775 | ＴＢグループ | 101,000 | 0.72% | 208 | 275 | 197 | 226 | 11,402,400 | ▼ | -0.26% |
| 2024-03-28 | 6775 | ＴＢグループ | 114,900 | 0.82% | 214 | 228 | 201 | 201 | 1,979,900 | ▲ | 0.09% |
| 2024-04-04 | 6775 | ＴＢグループ | 132,000 | 0.94% | 191 | 192 | 182 | 182 | 274,500 | ▲ | 0.12% |
| 2024-04-05 | 6775 | ＴＢグループ | 121,100 | 0.86% | 182 | 183 | 172 | 175 | 318,500 | ▼ | -0.07% |
| 2024-04-09 | 6775 | ＴＢグループ | 126,000 | 0.90% | 177 | 180 | 173 | 177 | 97,200 | ▲ | 0.04% |
| 2024-04-10 | 6775 | ＴＢグループ | 123,400 | 0.88% | 180 | 181 | 176 | 176 | 66,900 | ▼ | -0.02% |
| 2024-04-11 | 6775 | ＴＢグループ | 132,000 | 0.94% | 176 | 176 | 171 | 172 | 139,200 | ▲ | 0.05% |
| 2024-04-12 | 6775 | ＴＢグループ | 206,300 | 1.47% | 174 | 203 | 173 | 182 | 1,461,100 | ▲ | 0.53% |
| 2024-04-15 | 6775 | ＴＢグループ | 216,700 | 1.54% | 180 | 197 | 177 | 194 | 401,600 | ▲ | 0.07% |
| 2024-04-16 | 6775 | ＴＢグループ | 203,200 | 1.45% | 191 | 195 | 184 | 193 | 244,600 | ▼ | -0.09% |
| 2024-04-18 | 6775 | ＴＢグループ | 260,100 | 1.85% | 199 | 202 | 193 | 193 | 440,300 | ▲ | 0.4% |
| 2024-04-22 | 6775 | ＴＢグループ | 267,800 | 1.91% | 197 | 203 | 191 | 194 | 379,900 | ▲ | 0.05% |
| 2024-04-24 | 6775 | ＴＢグループ | 260,200 | 1.85% | 197 | 200 | 193 | 195 | 152,900 | ▼ | -0.05% |
| 2024-04-25 | 6775 | ＴＢグループ | 269,500 | 1.92% | 196 | 196 | 191 | 193 | 93,300 | ▲ | 0.06% |
| 2024-04-26 | 6775 | ＴＢグループ | 264,500 | 1.88% | 192 | 193 | 188 | 189 | 123,100 | ▼ | -0.04% |
| 2024-04-30 | 6775 | ＴＢグループ | 268,900 | 1.92% | 188 | 190 | 186 | 189 | 88,400 | ▲ | 0.04% |
| 2024-05-01 | 6775 | ＴＢグループ | 264,600 | 1.89% | 186 | 189 | 182 | 184 | 100,200 | ▼ | -0.03% |
| 2024-05-08 | 6775 | ＴＢグループ | 251,200 | 1.79% | 184 | 184 | 179 | 180 | 130,300 | ▼ | -0.09% |
| 2024-05-10 | 6775 | ＴＢグループ | 231,500 | 1.65% | 183 | 185 | 178 | 185 | 79,400 | ▼ | -0.14% |
| 2024-05-14 | 6775 | ＴＢグループ | 217,100 | 1.55% | 181 | 188 | 180 | 184 | 54,300 | ▼ | -0.09% |
| 2024-05-17 | 6775 | ＴＢグループ | 207,100 | 1.47% | 179 | 182 | 178 | 181 | 49,500 | ▼ | -0.08% |
| 2024-05-21 | 6775 | ＴＢグループ | 193,700 | 1.38% | 183 | 185 | 180 | 180 | 100,800 | ▼ | -0.09% |
| 2024-05-28 | 6775 | ＴＢグループ | 171,300 | 1.22% | 170 | 175 | 168 | 172 | 79,500 | ▼ | -0.15% |
| 2024-05-31 | 6775 | ＴＢグループ | 166,700 | 1.19% | 163 | 165 | 160 | 163 | 37,600 | ▼ | -0.03% |
| 2024-06-03 | 6775 | ＴＢグループ | 187,400 | 1.33% | 166 | 197 | 166 | 179 | 3,335,300 | ▲ | 0.14% |
| 2024-06-07 | 6775 | ＴＢグループ | 180,900 | 1.29% | 168 | 168 | 165 | 166 | 94,800 | ▼ | -0.04% |
| 2024-06-18 | 6775 | ＴＢグループ | 182,600 | 1.30% | 161 | 161 | 159 | 159 | 34,000 | ▲ | 0.01% |
| 2024-06-28 | 6775 | ＴＢグループ | 181,400 | 1.29% | 167 | 174 | 162 | 165 | 315,900 | ▼ | -0.01% |
| 2024-07-01 | 6775 | ＴＢグループ | 183,100 | 1.30% | 165 | 166 | 162 | 163 | 41,500 | ▲ | 0.01% |
| 2024-07-02 | 6775 | ＴＢグループ | 180,900 | 1.29% | 163 | 166 | 162 | 164 | 57,100 | ▼ | -0.01% |
| 2024-07-12 | 6775 | ＴＢグループ | 165,600 | 1.18% | 158 | 160 | 158 | 159 | 42,600 | ▼ | -0.11% |
| 2024-07-18 | 6775 | ＴＢグループ | 150,200 | 1.07% | 161 | 162 | 158 | 159 | 56,700 | ▼ | -0.1% |
| 2024-07-24 | 6775 | ＴＢグループ | 137,800 | 0.98% | 159 | 159 | 157 | 157 | 28,600 | ▼ | -0.09% |
| 2024-07-29 | 6775 | ＴＢグループ | 124,200 | 0.88% | 155 | 155 | 152 | 153 | 62,600 | ▼ | -0.09% |
| 2024-08-01 | 6775 | ＴＢグループ | 107,100 | 0.76% | 158 | 159 | 154 | 156 | 43,500 | ▼ | -0.12% |
| 2024-08-02 | 6775 | ＴＢグループ | 92,000 | 0.65% | 153 | 153 | 135 | 139 | 345,200 | ▼ | -0.1% |
| 2024-08-19 | 6775 | ＴＢグループ | 106,200 | 0.75% | 133 | 178 | 133 | 171 | 1,805,800 | ▲ | 0.09% |
| 2024-08-26 | 6775 | ＴＢグループ | 81,900 | 0.58% | 180 | 192 | 180 | 181 | 290,000 | ▼ | -0.17% |
| 2024-08-30 | 6775 | ＴＢグループ | 75,100 | 0.53% | 183 | 185 | 181 | 183 | 42,000 | ▲ | 0.06% |
| 2024-10-08 | 6775 | ＴＢグループ | 69,900 | 0.49% | 172 | 172 | 163 | 166 | 45,200 | ▼ | -0.04% |
| 2024-12-24 | 6777 | ｓａｎｔｅｃ | 63,905 | 0.53% | 7,590 | 7,590 | 7,310 | 7,380 | 87,700 | ▲ | 0.13% |
| 2025-01-07 | 6777 | ｓａｎｔｅｃ | 75,805 | 0.63% | 7,240 | 7,350 | 7,170 | 7,170 | 85,000 | ▲ | 0.09% |
| 2025-01-09 | 6777 | ｓａｎｔｅｃ | 64,505 | 0.53% | 6,970 | 6,980 | 6,810 | 6,980 | 103,400 | ▼ | -0.09% |
| 2025-01-14 | 6777 | ｓａｎｔｅｃ | 3,705 | 0.03% | 6,670 | 6,700 | 6,460 | 6,620 | 100,900 | ▼ | -0.5% |
| 2025-01-29 | 6777 | ｓａｎｔｅｃ | 67,105 | 0.56% | 6,510 | 6,520 | 6,230 | 6,380 | 102,200 | ▲ | 0.14% |
| 2025-01-30 | 6777 | ｓａｎｔｅｃ | 79,105 | 0.66% | 6,360 | 6,370 | 6,180 | 6,200 | 81,100 | ▲ | 0.09% |
| 2025-01-31 | 6777 | ｓａｎｔｅｃ | 93,805 | 0.78% | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 | ▲ | 0.12% |
| 2025-01-31 | 6777 | ｓａｎｔｅｃ | 93,805 | 0.78% | 6,300 | 6,300 | 6,130 | 6,160 | 89,100 | ▲ | 0.12% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 121,405 | 1.01% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▲ | 0.23% |
| 2025-02-03 | 6777 | ｓａｎｔｅｃ | 121,405 | 1.01% | 6,120 | 6,150 | 5,860 | 5,870 | 138,900 | ▲ | 0.23% |
| 2025-02-05 | 6777 | ｓａｎｔｅｃ | 137,905 | 1.15% | 5,890 | 5,990 | 5,880 | 5,950 | 80,400 | ▲ | 0.13% |
| 2025-02-05 | 6777 | ｓａｎｔｅｃ | 137,905 | 1.15% | 5,890 | 5,990 | 5,880 | 5,950 | 80,400 | ▲ | 0.13% |
| 2025-02-06 | 6777 | ｓａｎｔｅｃ | 157,805 | 1.31% | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 | ▲ | 0.16% |
| 2025-02-06 | 6777 | ｓａｎｔｅｃ | 157,805 | 1.31% | 6,140 | 6,140 | 5,940 | 6,010 | 87,000 | ▲ | 0.16% |
| 2025-02-07 | 6777 | ｓａｎｔｅｃ | 168,505 | 1.40% | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 | ▲ | 0.08% |
| 2025-02-07 | 6777 | ｓａｎｔｅｃ | 168,505 | 1.40% | 5,980 | 6,040 | 5,910 | 5,910 | 117,800 | ▲ | 0.08% |
| 2025-02-10 | 6777 | ｓａｎｔｅｃ | 162,805 | 1.36% | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 | ▼ | -0.03% |
| 2025-02-10 | 6777 | ｓａｎｔｅｃ | 162,805 | 1.36% | 5,640 | 6,090 | 5,640 | 5,870 | 142,400 | ▼ | -0.03% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 155,305 | 1.29% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▼ | -0.07% |
| 2025-02-12 | 6777 | ｓａｎｔｅｃ | 155,305 | 1.29% | 5,880 | 5,970 | 5,780 | 5,970 | 74,400 | ▼ | -0.07% |
| 2025-02-21 | 6777 | ｓａｎｔｅｃ | 142,500 | 1.19% | 5,970 | 6,110 | 5,970 | 6,090 | 49,900 | ▼ | -0.1% |
| 2025-03-03 | 6777 | ｓａｎｔｅｃ | 127,265 | 1.06% | 5,600 | 5,650 | 5,390 | 5,500 | 63,200 | ▼ | -0.12% |
| 2025-03-06 | 6777 | ｓａｎｔｅｃ | 119,061 | 0.99% | 5,410 | 5,480 | 5,330 | 5,370 | 43,700 | ▼ | -0.07% |
| 2025-03-14 | 6777 | ｓａｎｔｅｃ | 105,554 | 0.88% | 5,070 | 5,210 | 5,070 | 5,160 | 47,900 | ▼ | -0.1% |
| 2025-03-18 | 6777 | ｓａｎｔｅｃ | 90,740 | 0.75% | 5,210 | 5,240 | 5,100 | 5,100 | 58,000 | ▼ | -0.13% |
| 2025-03-24 | 6777 | ｓａｎｔｅｃ | 83,278 | 0.69% | 5,180 | 5,210 | 5,060 | 5,090 | 55,800 | ▼ | -0.06% |
| 2025-04-02 | 6777 | ｓａｎｔｅｃ | 70,964 | 0.59% | 4,725 | 4,805 | 4,655 | 4,775 | 47,600 | ▼ | -0.09% |
| 2025-04-04 | 6777 | ｓａｎｔｅｃ | 50,664 | 0.42% | 4,105 | 4,150 | 3,850 | 4,030 | 183,400 | ▼ | -0.17% |
| 2024-03-05 | 6779 | 日電波 | 337,091 | 1.45% | 1,398 | 1,422 | 1,387 | 1,420 | 79,200 | ▼ | -0.12% |
| 2024-03-06 | 6779 | 日電波 | 320,853 | 1.38% | 1,395 | 1,418 | 1,378 | 1,407 | 85,300 | ▼ | -0.07% |
| 2024-03-11 | 6779 | 日電波 | 280,253 | 1.21% | 1,316 | 1,319 | 1,283 | 1,317 | 194,400 | ▼ | -0.16% |
| 2024-03-15 | 6779 | 日電波 | 274,553 | 1.18% | 1,267 | 1,278 | 1,256 | 1,277 | 99,400 | ▼ | -0.03% |
| 2024-03-28 | 6779 | 日電波 | 254,253 | 1.09% | 1,322 | 1,352 | 1,318 | 1,352 | 146,200 | ▼ | -0.08% |
| 2024-03-29 | 6779 | 日電波 | 263,853 | 1.14% | 1,358 | 1,394 | 1,356 | 1,390 | 128,000 | ▲ | 0.04% |
| 2024-04-08 | 6779 | 日電波 | 246,153 | 1.06% | 1,243 | 1,262 | 1,237 | 1,245 | 101,200 | ▼ | -0.07% |
| 2024-04-15 | 6779 | 日電波 | 228,553 | 0.98% | 1,224 | 1,237 | 1,211 | 1,234 | 115,400 | ▼ | -0.08% |
| 2024-04-19 | 6779 | 日電波 | 207,353 | 0.89% | 1,197 | 1,212 | 1,161 | 1,171 | 95,700 | ▼ | -0.08% |
| 2024-04-22 | 6779 | 日電波 | 212,153 | 0.91% | 1,189 | 1,213 | 1,181 | 1,202 | 103,200 | ▲ | 0.02% |
| 2024-05-13 | 6779 | 日電波 | 184,353 | 0.79% | 1,247 | 1,285 | 1,246 | 1,283 | 297,600 | ▼ | -0.12% |
| 2024-05-14 | 6779 | 日電波 | 208,853 | 0.90% | 1,223 | 1,225 | 1,171 | 1,171 | 383,700 | ▲ | 0.1% |
| 2024-05-16 | 6779 | 日電波 | 205,153 | 0.88% | 1,136 | 1,151 | 1,127 | 1,147 | 135,800 | ▼ | -0.02% |
| 2024-05-17 | 6779 | 日電波 | 209,153 | 0.90% | 1,138 | 1,148 | 1,121 | 1,137 | 85,400 | ▲ | 0.02% |
| 2024-05-22 | 6779 | 日電波 | 243,653 | 1.05% | 1,149 | 1,153 | 1,132 | 1,146 | 127,300 | ▲ | 0.15% |
| 2024-05-27 | 6779 | 日電波 | 217,353 | 0.93% | 1,120 | 1,127 | 1,106 | 1,118 | 181,600 | ▼ | -0.12% |
| 2024-05-30 | 6779 | 日電波 | 207,553 | 0.89% | 1,050 | 1,071 | 1,034 | 1,062 | 241,900 | ▼ | -0.04% |
| 2024-05-31 | 6779 | 日電波 | 208,753 | 0.90% | 1,055 | 1,088 | 1,048 | 1,088 | 179,100 | ▲ | 0.01% |
| 2024-06-05 | 6779 | 日電波 | 233,753 | 1.01% | 1,101 | 1,113 | 1,092 | 1,098 | 168,500 | ▲ | 0.1% |
| 2024-06-12 | 6779 | 日電波 | 227,753 | 0.98% | 1,097 | 1,120 | 1,094 | 1,109 | 134,600 | ▼ | -0.03% |
| 2024-06-14 | 6779 | 日電波 | 234,753 | 1.01% | 1,122 | 1,150 | 1,114 | 1,137 | 232,900 | ▲ | 0.03% |
| 2024-06-20 | 6779 | 日電波 | 268,953 | 1.16% | 1,225 | 1,267 | 1,211 | 1,260 | 215,700 | ▲ | 0.14% |
| 2024-06-21 | 6779 | 日電波 | 309,153 | 1.33% | 1,279 | 1,350 | 1,262 | 1,271 | 686,500 | ▲ | 0.17% |
| 2024-06-24 | 6779 | 日電波 | 338,653 | 1.46% | 1,278 | 1,344 | 1,276 | 1,339 | 505,200 | ▲ | 0.12% |
| 2024-06-27 | 6779 | 日電波 | 310,253 | 1.34% | 1,410 | 1,432 | 1,403 | 1,418 | 288,800 | ▼ | -0.11% |
| 2024-06-28 | 6779 | 日電波 | 292,553 | 1.26% | 1,429 | 1,450 | 1,418 | 1,439 | 299,700 | ▼ | -0.08% |
| 2024-07-01 | 6779 | 日電波 | 249,653 | 1.07% | 1,450 | 1,473 | 1,435 | 1,442 | 293,900 | ▼ | -0.18% |
| 2024-07-03 | 6779 | 日電波 | 214,153 | 0.92% | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 | ▼ | -0.15% |
| 2024-07-04 | 6779 | 日電波 | 200,253 | 0.86% | 1,500 | 1,504 | 1,475 | 1,478 | 240,400 | ▼ | -0.06% |
| 2024-07-05 | 6779 | 日電波 | 167,153 | 0.72% | 1,468 | 1,480 | 1,445 | 1,456 | 256,800 | ▼ | -0.14% |
| 2024-07-05 | 6779 | 日電波 | 167,153 | 0.72% | 1,468 | 1,480 | 1,445 | 1,456 | 256,800 | ▼ | -0.14% |
| 2024-07-11 | 6779 | 日電波 | 152,853 | 0.66% | 1,480 | 1,513 | 1,460 | 1,509 | 281,700 | ▼ | -0.05% |
| 2024-07-12 | 6779 | 日電波 | 136,753 | 0.59% | 1,471 | 1,525 | 1,466 | 1,524 | 267,000 | ▼ | -0.07% |
| 2024-07-17 | 6779 | 日電波 | 92,553 | 0.40% | 1,553 | 1,570 | 1,544 | 1,564 | 150,000 | ▼ | -0.18% |
| 2025-02-21 | 6779 | 日電波 | 131,413 | 0.56% | 867 | 872 | 859 | 867 | 126,500 | ▲ | 0.1% |
| 2025-02-25 | 6779 | 日電波 | 103,335 | 0.44% | 860 | 869 | 857 | 857 | 103,400 | ▼ | -0.12% |
| 2025-02-26 | 6779 | 日電波 | 119,724 | 0.51% | 856 | 856 | 840 | 847 | 113,600 | ▲ | 0.07% |
| 2025-02-28 | 6779 | 日電波 | 160,492 | 0.69% | 843 | 845 | 829 | 842 | 256,100 | ▲ | 0.17% |
| 2025-03-03 | 6779 | 日電波 | 184,492 | 0.79% | 847 | 850 | 830 | 833 | 131,300 | ▲ | 0.1% |
| 2025-03-04 | 6779 | 日電波 | 208,176 | 0.90% | 830 | 831 | 815 | 824 | 207,100 | ▲ | 0.1% |
| 2025-03-06 | 6779 | 日電波 | 244,776 | 1.05% | 835 | 841 | 832 | 840 | 160,400 | ▲ | 0.15% |
| 2025-03-12 | 6779 | 日電波 | 265,826 | 1.14% | 840 | 872 | 840 | 870 | 159,900 | ▲ | 0.08% |
| 2025-03-14 | 6779 | 日電波 | 285,113 | 1.23% | 867 | 881 | 859 | 880 | 154,200 | ▲ | 0.09% |
| 2025-03-18 | 6779 | 日電波 | 276,165 | 1.19% | 891 | 897 | 885 | 897 | 166,600 | ▼ | -0.04% |
| 2025-03-19 | 6779 | 日電波 | 289,365 | 1.25% | 890 | 896 | 885 | 889 | 102,700 | ▲ | 0.06% |
| 2025-03-24 | 6779 | 日電波 | 264,355 | 1.14% | 885 | 888 | 871 | 883 | 86,700 | ▼ | -0.11% |
| 2025-04-02 | 6779 | 日電波 | 286,304 | 1.23% | 827 | 827 | 812 | 813 | 124,100 | ▲ | 0.09% |
| 2025-04-08 | 6779 | 日電波 | 273,304 | 1.18% | 655 | 699 | 655 | 679 | 225,600 | ▼ | -0.05% |
| 2025-04-09 | 6779 | 日電波 | 287,804 | 1.24% | 649 | 649 | 615 | 627 | 350,800 | ▲ | 0.06% |
| 2025-04-18 | 6779 | 日電波 | 304,539 | 1.31% | 708 | 718 | 705 | 718 | 84,800 | ▲ | 0.07% |
| 2025-04-28 | 6779 | 日電波 | 298,539 | 1.29% | 770 | 777 | 766 | 766 | 104,600 | ▼ | -0.02% |
| 2025-04-30 | 6779 | 日電波 | 303,125 | 1.31% | 771 | 777 | 760 | 777 | 98,900 | ▲ | 0.02% |
| 2025-05-01 | 6779 | 日電波 | 299,525 | 1.29% | 777 | 777 | 767 | 774 | 55,900 | ▼ | -0.02% |
| 2025-05-08 | 6779 | 日電波 | 273,354 | 1.18% | 775 | 779 | 766 | 776 | 64,300 | ▼ | -0.11% |
| 2025-05-12 | 6779 | 日電波 | 251,854 | 1.08% | 786 | 813 | 786 | 810 | 109,200 | ▼ | -0.09% |
| 2025-05-13 | 6779 | 日電波 | 254,954 | 1.10% | 817 | 823 | 738 | 747 | 420,000 | ▲ | 0.02% |
| 2025-05-14 | 6779 | 日電波 | 237,954 | 1.02% | 747 | 758 | 703 | 719 | 367,100 | ▼ | -0.08% |
| 2025-05-15 | 6779 | 日電波 | 228,054 | 0.98% | 712 | 713 | 700 | 706 | 153,000 | ▼ | -0.04% |
| 2025-05-20 | 6779 | 日電波 | 236,754 | 1.02% | 710 | 713 | 692 | 693 | 128,700 | ▲ | 0.04% |
| 2025-05-22 | 6779 | 日電波 | 225,154 | 0.97% | 690 | 702 | 684 | 693 | 89,200 | ▼ | -0.05% |
| 2025-05-28 | 6779 | 日電波 | 198,554 | 0.85% | 712 | 714 | 705 | 709 | 94,000 | ▼ | -0.12% |
| 2025-05-29 | 6779 | 日電波 | 182,954 | 0.79% | 710 | 717 | 710 | 715 | 102,300 | ▼ | -0.05% |
| 2024-08-30 | 6787 | メイコー | 187,619 | 0.69% | 5,900 | 6,120 | 5,880 | 6,120 | 298,100 | ▲ | 0.13% |
| 2024-09-02 | 6787 | メイコー | 214,319 | 0.79% | 6,270 | 6,390 | 6,250 | 6,330 | 235,000 | ▲ | 0.1% |
| 2024-09-03 | 6787 | メイコー | 226,319 | 0.84% | 6,360 | 6,400 | 6,220 | 6,340 | 168,900 | ▲ | 0.04% |
| 2024-09-05 | 6787 | メイコー | 212,519 | 0.79% | 5,670 | 5,770 | 5,550 | 5,590 | 255,200 | ▼ | -0.04% |
| 2024-09-06 | 6787 | メイコー | 223,719 | 0.83% | 5,660 | 5,840 | 5,650 | 5,780 | 185,600 | ▲ | 0.03% |
| 2024-09-11 | 6787 | メイコー | 207,814 | 0.77% | 5,650 | 5,830 | 5,520 | 5,610 | 151,900 | ▼ | -0.05% |
| 2024-09-17 | 6787 | メイコー | 182,723 | 0.68% | 5,700 | 5,740 | 5,380 | 5,510 | 160,400 | ▼ | -0.08% |
| 2024-10-07 | 6787 | メイコー | 145,427 | 0.54% | 6,300 | 6,310 | 6,230 | 6,270 | 81,500 | ▼ | -0.14% |
| 2024-10-09 | 6787 | メイコー | 126,927 | 0.47% | 6,000 | 6,010 | 5,840 | 5,850 | 101,000 | ▼ | -0.07% |
| 2024-10-16 | 6787 | メイコー | 143,429 | 0.53% | 5,920 | 5,960 | 5,840 | 5,940 | 106,400 | ▲ | 0.06% |
| 2024-10-18 | 6787 | メイコー | 130,429 | 0.48% | 6,380 | 6,390 | 5,940 | 5,950 | 322,700 | ▼ | -0.05% |
| 2024-10-21 | 6787 | メイコー | 139,429 | 0.52% | 5,950 | 6,200 | 5,940 | 6,160 | 146,800 | ▲ | 0.04% |
| 2024-10-28 | 6787 | メイコー | 130,429 | 0.48% | 6,020 | 6,240 | 6,020 | 6,080 | 115,500 | ▼ | -0.04% |
| 2024-10-30 | 6787 | メイコー | 138,729 | 0.51% | 6,130 | 6,220 | 6,080 | 6,080 | 175,500 | ▲ | 0.03% |
| 2024-10-31 | 6787 | メイコー | 130,229 | 0.48% | 6,020 | 6,160 | 5,980 | 6,130 | 122,200 | ▼ | -0.03% |
| 2024-06-27 | 6794 | フォスター | 127,618 | 0.51% | 1,751 | 1,803 | 1,743 | 1,785 | 164,200 | ▲ | 0.1% |
| 2024-06-28 | 6794 | フォスター | 164,418 | 0.65% | 1,785 | 1,825 | 1,759 | 1,802 | 248,800 | ▲ | 0.14% |
| 2024-07-01 | 6794 | フォスター | 199,218 | 0.79% | 1,800 | 1,810 | 1,686 | 1,716 | 379,000 | ▲ | 0.14% |
| 2024-07-02 | 6794 | フォスター | 200,318 | 0.80% | 1,711 | 1,740 | 1,685 | 1,709 | 209,100 | ▲ | 0.01% |
| 2024-07-04 | 6794 | フォスター | 196,118 | 0.78% | 1,699 | 1,713 | 1,672 | 1,712 | 221,100 | ▼ | -0.02% |
| 2024-07-08 | 6794 | フォスター | 42,818 | 0.17% | 1,673 | 1,690 | 1,648 | 1,665 | 160,000 | ▼ | -0.61% |
| 2024-07-17 | 6794 | フォスター | 138,718 | 0.55% | 1,860 | 1,910 | 1,826 | 1,829 | 313,400 | ▲ | 0.24% |
| 2024-07-19 | 6794 | フォスター | 152,218 | 0.60% | 1,762 | 1,797 | 1,760 | 1,786 | 108,900 | ▲ | 0.04% |
| 2024-07-22 | 6794 | フォスター | 146,218 | 0.58% | 1,777 | 1,777 | 1,717 | 1,722 | 135,800 | ▼ | -0.02% |
| 2024-07-29 | 6794 | フォスター | 124,918 | 0.49% | 1,610 | 1,637 | 1,595 | 1,625 | 121,300 | ▼ | -0.08% |
| 2024-07-31 | 6794 | フォスター | 125,218 | 0.50% | 1,606 | 1,636 | 1,594 | 1,636 | 103,700 | ▲ | 0.01% |
| 2024-08-02 | 6794 | フォスター | 161,718 | 0.64% | 1,516 | 1,525 | 1,464 | 1,464 | 236,500 | ▲ | 0.14% |
| 2024-08-06 | 6794 | フォスター | 139,818 | 0.55% | 1,326 | 1,375 | 1,289 | 1,336 | 254,400 | ▼ | -0.08% |
| 2024-08-07 | 6794 | フォスター | 153,218 | 0.61% | 1,335 | 1,439 | 1,318 | 1,417 | 226,800 | ▲ | 0.05% |
| 2024-08-08 | 6794 | フォスター | 196,018 | 0.78% | 1,367 | 1,422 | 1,347 | 1,374 | 398,600 | ▲ | 0.17% |
| 2024-08-09 | 6794 | フォスター | 0 | 0.00% | 1,470 | 1,480 | 1,313 | 1,344 | 754,900 | ▼ | -0.78% |
| 2024-03-01 | 6803 | ティアック | 174,212 | 0.60% | 99 | 100 | 98 | 98 | 175,500 | ▲ | 0.01% |
| 2024-04-26 | 6803 | ティアック | 172,012 | 0.59% | 98 | 100 | 98 | 98 | 475,000 | ▼ | -0.01% |
| 2024-04-30 | 6803 | ティアック | 174,812 | 0.60% | 98 | 98 | 97 | 97 | 259,700 | ▲ | 0.01% |
| 2024-05-01 | 6803 | ティアック | 170,512 | 0.58% | 99 | 99 | 96 | 96 | 260,400 | ▼ | -0.02% |
| 2024-07-10 | 6803 | ティアック | 183,712 | 0.63% | 114 | 116 | 110 | 112 | 3,450,400 | ▲ | 0.05% |
| 2024-07-16 | 6803 | ティアック | 214,112 | 0.74% | 111 | 111 | 106 | 106 | 1,265,500 | ▲ | 0.1% |
| 2024-07-22 | 6803 | ティアック | 235,612 | 0.81% | 109 | 109 | 103 | 104 | 645,500 | ▲ | 0.07% |
| 2024-07-29 | 6803 | ティアック | 229,712 | 0.79% | 102 | 104 | 102 | 102 | 244,400 | ▼ | -0.02% |
| 2024-07-30 | 6803 | ティアック | 255,812 | 0.88% | 102 | 103 | 101 | 101 | 420,000 | ▲ | 0.08% |
| 2024-07-31 | 6803 | ティアック | 464,912 | 1.60% | 100 | 102 | 100 | 102 | 279,700 | ▲ | 0.72% |
| 2024-08-02 | 6803 | ティアック | 458,012 | 1.58% | 97 | 97 | 94 | 95 | 562,000 | ▼ | -0.02% |
| 2024-08-06 | 6803 | ティアック | 405,112 | 1.40% | 84 | 88 | 80 | 87 | 582,700 | ▼ | -0.18% |
| 2024-08-08 | 6803 | ティアック | 214,612 | 0.74% | 87 | 89 | 86 | 86 | 311,500 | ▼ | -0.65% |
| 2024-08-09 | 6803 | ティアック | 161,112 | 0.55% | 88 | 89 | 84 | 86 | 562,600 | ▼ | -0.18% |
| 2024-08-16 | 6803 | ティアック | 140,112 | 0.48% | 90 | 91 | 88 | 89 | 309,700 | ▼ | -0.07% |
| 2024-09-06 | 6803 | ティアック | 158,412 | 0.54% | 89 | 89 | 87 | 87 | 213,300 | ▲ | 0.06% |
| 2024-09-09 | 6803 | ティアック | 256,512 | 0.88% | 85 | 86 | 84 | 86 | 439,300 | ▲ | 0.34% |
| 2024-09-10 | 6803 | ティアック | 338,512 | 1.17% | 86 | 86 | 85 | 85 | 325,300 | ▲ | 0.28% |
| 2024-09-11 | 6803 | ティアック | 397,912 | 1.37% | 85 | 86 | 82 | 83 | 414,700 | ▲ | 0.2% |
| 2024-10-28 | 6803 | ティアック | 410,712 | 1.41% | 81 | 84 | 81 | 84 | 485,400 | ▲ | 0.03% |
| 2024-10-30 | 6803 | ティアック | 394,512 | 1.36% | 84 | 84 | 82 | 82 | 719,800 | ▼ | -0.04% |
| 2024-12-10 | 6803 | ティアック | 373,712 | 1.29% | 80 | 80 | 79 | 79 | 316,600 | ▼ | -0.07% |
| 2024-12-26 | 6803 | ティアック | 392,712 | 1.35% | 77 | 77 | 75 | 75 | 569,600 | ▲ | 0.06% |
| 2024-12-30 | 6803 | ティアック | 357,912 | 1.23% | 76 | 78 | 76 | 77 | 267,800 | ▼ | -0.12% |
| 2025-01-15 | 6803 | ティアック | 408,612 | 1.41% | 76 | 76 | 73 | 74 | 657,100 | ▲ | 0.17% |
| 2025-01-16 | 6803 | ティアック | 436,312 | 1.50% | 73 | 73 | 70 | 71 | 631,000 | ▲ | 0.09% |
| 2025-01-22 | 6803 | ティアック | 469,712 | 1.62% | 72 | 73 | 72 | 72 | 378,800 | ▲ | 0.12% |
| 2025-01-30 | 6803 | ティアック | 372,540 | 1.28% | 79 | 79 | 76 | 76 | 946,700 | ▼ | -0.34% |
| 2025-02-06 | 6803 | ティアック | 377,140 | 1.30% | 78 | 78 | 76 | 77 | 429,400 | ▲ | 0.02% |
| 2025-02-06 | 6803 | ティアック | 377,140 | 1.30% | 78 | 78 | 76 | 77 | 429,400 | ▲ | 0.02% |
| 2025-02-07 | 6803 | ティアック | 371,640 | 1.28% | 78 | 81 | 77 | 79 | 1,181,000 | ▼ | -0.02% |
| 2025-02-07 | 6803 | ティアック | 371,640 | 1.28% | 78 | 81 | 77 | 79 | 1,181,000 | ▼ | -0.02% |
| 2025-02-13 | 6803 | ティアック | 342,740 | 1.18% | 77 | 79 | 77 | 79 | 621,900 | ▼ | -0.1% |
| 2025-02-13 | 6803 | ティアック | 342,740 | 1.18% | 77 | 79 | 77 | 79 | 621,900 | ▼ | -0.1% |
| 2025-03-03 | 6803 | ティアック | 358,740 | 1.23% | 78 | 80 | 77 | 79 | 344,300 | ▲ | 0.05% |
| 2025-04-23 | 6803 | ティアック | 388,440 | 1.34% | 71 | 72 | 70 | 70 | 564,300 | ▲ | 0.11% |
| 2025-04-28 | 6803 | ティアック | 374,340 | 1.29% | 72 | 74 | 71 | 72 | 954,300 | ▼ | -0.05% |
| 2025-05-23 | 6803 | ティアック | 307,040 | 1.06% | 97 | 106 | 95 | 98 | 4,413,100 | ▼ | -0.23% |
| 2025-05-26 | 6803 | ティアック | 337,440 | 1.16% | 98 | 100 | 96 | 99 | 1,387,800 | ▲ | 0.09% |
| 2025-05-27 | 6803 | ティアック | 347,240 | 1.20% | 99 | 125 | 90 | 92 | 25,609,600 | ▲ | 0.04% |
| 2025-05-30 | 6803 | ティアック | 345,240 | 1.19% | 86 | 87 | 84 | 86 | 1,435,800 | ▼ | -0.01% |
| 2024-04-16 | 6814 | 古野電 | 203,566 | 0.63% | 1,877 | 1,940 | 1,797 | 1,797 | 3,517,200 | ▲ | 0.33% |
| 2024-04-17 | 6814 | 古野電 | 276,166 | 0.86% | 1,799 | 1,836 | 1,682 | 1,700 | 2,245,600 | ▲ | 0.23% |
| 2024-04-18 | 6814 | 古野電 | 312,166 | 0.97% | 1,700 | 1,814 | 1,666 | 1,775 | 1,525,000 | ▲ | 0.1% |
| 2024-04-19 | 6814 | 古野電 | 347,866 | 1.09% | 1,765 | 1,811 | 1,736 | 1,761 | 908,100 | ▲ | 0.12% |
| 2024-04-22 | 6814 | 古野電 | 386,266 | 1.21% | 1,775 | 1,845 | 1,769 | 1,826 | 846,100 | ▲ | 0.11% |
| 2024-04-24 | 6814 | 古野電 | 414,966 | 1.30% | 1,933 | 1,964 | 1,893 | 1,948 | 843,600 | ▲ | 0.09% |
| 2024-04-26 | 6814 | 古野電 | 403,766 | 1.26% | 1,996 | 2,039 | 1,948 | 2,016 | 933,600 | ▼ | -0.04% |
| 2024-05-07 | 6814 | 古野電 | 360,766 | 1.13% | 1,985 | 2,033 | 1,985 | 2,007 | 329,200 | ▼ | -0.13% |
| 2024-05-08 | 6814 | 古野電 | 335,966 | 1.05% | 2,034 | 2,089 | 2,018 | 2,061 | 428,900 | ▼ | -0.07% |
| 2024-05-09 | 6814 | 古野電 | 313,766 | 0.98% | 2,080 | 2,128 | 2,072 | 2,091 | 328,400 | ▼ | -0.07% |
| 2024-05-10 | 6814 | 古野電 | 251,766 | 0.78% | 2,068 | 2,111 | 2,044 | 2,086 | 297,000 | ▼ | -0.19% |
| 2024-05-14 | 6814 | 古野電 | 211,566 | 0.66% | 2,101 | 2,122 | 2,028 | 2,075 | 315,200 | ▼ | -0.12% |
| 2024-05-15 | 6814 | 古野電 | 181,266 | 0.56% | 2,075 | 2,088 | 2,021 | 2,021 | 334,700 | ▼ | -0.09% |
| 2024-05-16 | 6814 | 古野電 | 155,566 | 0.48% | 2,037 | 2,045 | 1,974 | 2,010 | 335,600 | ▼ | -0.08% |
| 2024-07-29 | 6814 | 古野電 | 165,753 | 0.51% | 1,910 | 1,927 | 1,869 | 1,914 | 208,300 | ▲ | 0.08% |
| 2024-07-31 | 6814 | 古野電 | 200,853 | 0.62% | 1,908 | 2,003 | 1,901 | 2,001 | 363,200 | ▲ | 0.1% |
| 2024-08-02 | 6814 | 古野電 | 223,559 | 0.70% | 1,812 | 1,832 | 1,745 | 1,745 | 415,200 | ▲ | 0.07% |
| 2024-08-09 | 6814 | 古野電 | 259,459 | 0.81% | 1,660 | 1,679 | 1,600 | 1,650 | 328,100 | ▲ | 0.11% |
| 2024-08-14 | 6814 | 古野電 | 287,659 | 0.90% | 1,700 | 1,797 | 1,699 | 1,792 | 351,000 | ▲ | 0.08% |
| 2024-08-15 | 6814 | 古野電 | 331,859 | 1.04% | 1,777 | 1,835 | 1,766 | 1,821 | 399,100 | ▲ | 0.14% |
| 2024-09-02 | 6814 | 古野電 | 330,648 | 1.03% | 1,804 | 1,814 | 1,770 | 1,792 | 197,000 | ▲ | 0.08% |
| 2024-09-06 | 6814 | 古野電 | 358,848 | 1.12% | 1,705 | 1,710 | 1,642 | 1,657 | 201,800 | ▲ | 0.09% |
| 2024-09-11 | 6814 | 古野電 | 324,842 | 1.01% | 1,638 | 1,644 | 1,573 | 1,585 | 204,700 | ▼ | -0.11% |
| 2024-09-18 | 6814 | 古野電 | 312,365 | 0.97% | 1,599 | 1,600 | 1,562 | 1,579 | 122,100 | ▼ | -0.04% |
| 2024-09-24 | 6814 | 古野電 | 282,365 | 0.88% | 1,685 | 1,689 | 1,656 | 1,656 | 112,400 | ▼ | -0.08% |
| 2024-10-02 | 6814 | 古野電 | 252,365 | 0.79% | 1,645 | 1,680 | 1,634 | 1,640 | 199,700 | ▼ | -0.08% |
| 2024-10-11 | 6814 | 古野電 | 261,037 | 0.81% | 1,670 | 1,682 | 1,661 | 1,661 | 185,600 | ▲ | 0.02% |
| 2024-10-18 | 6814 | 古野電 | 224,987 | 0.70% | 2,106 | 2,233 | 2,105 | 2,206 | 920,000 | ▼ | -0.11% |
| 2024-10-21 | 6814 | 古野電 | 195,587 | 0.61% | 2,206 | 2,276 | 2,206 | 2,271 | 642,600 | ▼ | -0.08% |
| 2024-10-22 | 6814 | 古野電 | 156,387 | 0.49% | 2,230 | 2,422 | 2,226 | 2,407 | 1,140,000 | ▼ | -0.12% |
| 2025-01-06 | 6814 | 古野電 | 173,407 | 0.54% | 2,695 | 2,695 | 2,584 | 2,597 | 301,000 | ▲ | 0.11% |
| 2025-01-14 | 6814 | 古野電 | 215,507 | 0.67% | 2,476 | 2,525 | 2,460 | 2,481 | 512,000 | ▲ | 0.13% |
| 2025-01-15 | 6814 | 古野電 | 11,907 | 0.03% | 2,604 | 2,944 | 2,531 | 2,834 | 3,938,800 | ▼ | -0.64% |
| 2024-08-21 | 6817 | スミダ | 189,507 | 0.57% | 919 | 929 | 914 | 929 | 281,800 | ▲ | 0.13% |
| 2024-08-22 | 6817 | スミダ | 215,607 | 0.65% | 937 | 937 | 927 | 936 | 200,800 | ▲ | 0.08% |
| 2024-08-23 | 6817 | スミダ | 232,607 | 0.70% | 939 | 951 | 933 | 951 | 255,700 | ▲ | 0.04% |
| 2024-08-30 | 6817 | スミダ | 225,759 | 0.68% | 949 | 953 | 940 | 944 | 236,600 | ▼ | -0.01% |
| 2024-09-04 | 6817 | スミダ | 186,659 | 0.56% | 937 | 940 | 916 | 919 | 443,000 | ▼ | -0.12% |
| 2024-09-09 | 6817 | スミダ | 164,835 | 0.49% | 890 | 906 | 879 | 905 | 260,300 | ▼ | -0.07% |
| 2024-09-10 | 6817 | スミダ | 177,935 | 0.53% | 905 | 906 | 894 | 897 | 215,700 | ▲ | 0.04% |
| 2024-09-13 | 6817 | スミダ | 202,176 | 0.61% | 891 | 898 | 886 | 893 | 146,500 | ▲ | 0.07% |
| 2024-09-24 | 6817 | スミダ | 185,569 | 0.56% | 913 | 913 | 901 | 902 | 163,000 | ▼ | -0.04% |
| 2024-09-26 | 6817 | スミダ | 152,169 | 0.45% | 915 | 928 | 911 | 927 | 230,700 | ▼ | -0.11% |
| 2024-10-01 | 6817 | スミダ | 170,069 | 0.51% | 930 | 934 | 925 | 929 | 135,600 | ▲ | 0.06% |
| 2024-10-02 | 6817 | スミダ | 161,769 | 0.48% | 917 | 927 | 916 | 926 | 211,100 | ▼ | -0.03% |
| 2024-10-17 | 6834 | 精工技研 | 50,900 | 0.54% | 3,225 | 3,395 | 3,225 | 3,350 | 92,600 | ▲ | 0.09% |
| 2024-10-21 | 6834 | 精工技研 | 58,000 | 0.62% | 3,420 | 3,545 | 3,390 | 3,480 | 129,600 | ▲ | 0.07% |
| 2024-10-23 | 6834 | 精工技研 | 73,400 | 0.78% | 3,425 | 3,525 | 3,355 | 3,435 | 94,000 | ▲ | 0.16% |
| 2024-10-24 | 6834 | 精工技研 | 76,900 | 0.82% | 3,375 | 3,515 | 3,365 | 3,505 | 65,200 | ▲ | 0.03% |
| 2024-10-28 | 6834 | 精工技研 | 70,100 | 0.75% | 3,385 | 3,505 | 3,305 | 3,410 | 160,500 | ▼ | -0.06% |
| 2024-11-06 | 6834 | 精工技研 | 57,900 | 0.62% | 3,190 | 3,285 | 3,115 | 3,285 | 53,200 | ▼ | -0.13% |
| 2024-11-07 | 6834 | 精工技研 | 53,400 | 0.57% | 3,300 | 3,370 | 3,220 | 3,295 | 42,600 | ▼ | -0.05% |
| 2024-11-12 | 6834 | 精工技研 | 64,200 | 0.68% | 3,740 | 3,995 | 3,610 | 3,875 | 447,400 | ▲ | 0.11% |
| 2024-11-13 | 6834 | 精工技研 | 55,600 | 0.59% | 3,865 | 4,175 | 3,760 | 3,800 | 252,200 | ▼ | -0.09% |
| 2024-11-20 | 6834 | 精工技研 | 46,500 | 0.49% | 4,095 | 4,145 | 4,005 | 4,090 | 50,700 | ▼ | -0.09% |
| 2024-11-21 | 6834 | 精工技研 | 58,300 | 0.62% | 4,145 | 4,410 | 4,125 | 4,370 | 202,900 | ▲ | 0.13% |
| 2024-11-25 | 6834 | 精工技研 | 66,800 | 0.71% | 4,560 | 4,630 | 4,405 | 4,605 | 154,700 | ▲ | 0.08% |
| 2024-11-26 | 6834 | 精工技研 | 59,000 | 0.63% | 4,700 | 4,745 | 4,410 | 4,460 | 165,700 | ▼ | -0.07% |
| 2024-11-28 | 6834 | 精工技研 | 69,300 | 0.74% | 4,540 | 4,660 | 4,470 | 4,625 | 113,600 | ▲ | 0.1% |
| 2024-11-29 | 6834 | 精工技研 | 76,700 | 0.82% | 4,610 | 4,780 | 4,565 | 4,780 | 118,000 | ▲ | 0.07% |
| 2024-12-02 | 6834 | 精工技研 | 85,200 | 0.91% | 4,710 | 4,775 | 4,570 | 4,755 | 128,600 | ▲ | 0.09% |
| 2024-12-03 | 6834 | 精工技研 | 100,000 | 1.07% | 4,810 | 4,845 | 4,650 | 4,815 | 115,900 | ▲ | 0.16% |
| 2024-12-04 | 6834 | 精工技研 | 116,200 | 1.24% | 4,870 | 5,000 | 4,800 | 4,805 | 158,500 | ▲ | 0.16% |
| 2024-12-20 | 6834 | 精工技研 | 122,600 | 1.31% | 6,180 | 6,270 | 5,540 | 5,800 | 295,500 | ▲ | 0.07% |
| 2024-12-23 | 6834 | 精工技研 | 117,100 | 1.25% | 5,700 | 5,750 | 5,110 | 5,210 | 333,300 | ▼ | -0.06% |
| 2024-12-26 | 6834 | 精工技研 | 109,300 | 1.17% | 5,350 | 5,420 | 5,250 | 5,410 | 101,600 | ▼ | -0.08% |
| 2024-12-27 | 6834 | 精工技研 | 112,800 | 1.20% | 5,420 | 5,890 | 5,420 | 5,620 | 197,800 | ▲ | 0.03% |
| 2025-01-06 | 6834 | 精工技研 | 111,300 | 1.19% | 5,740 | 5,800 | 5,540 | 5,600 | 88,300 | ▼ | -0.01% |
| 2025-01-08 | 6834 | 精工技研 | 114,600 | 1.22% | 5,450 | 5,520 | 5,300 | 5,300 | 74,900 | ▲ | 0.03% |
| 2025-01-09 | 6834 | 精工技研 | 102,500 | 1.09% | 5,120 | 5,380 | 5,110 | 5,300 | 77,200 | ▼ | -0.12% |
| 2025-01-15 | 6834 | 精工技研 | 89,300 | 0.95% | 5,070 | 5,150 | 5,000 | 5,060 | 81,000 | ▼ | -0.14% |
| 2025-01-20 | 6834 | 精工技研 | 83,300 | 0.89% | 4,980 | 5,080 | 4,945 | 5,010 | 40,900 | ▼ | -0.05% |
| 2025-01-28 | 6834 | 精工技研 | 69,500 | 0.74% | 4,880 | 4,990 | 4,615 | 4,855 | 138,700 | ▼ | -0.15% |
| 2025-01-29 | 6834 | 精工技研 | 64,200 | 0.68% | 5,040 | 5,120 | 4,890 | 5,020 | 61,000 | ▼ | -0.05% |
| 2025-02-04 | 6834 | 精工技研 | 51,800 | 0.55% | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | ▼ | -0.13% |
| 2025-02-04 | 6834 | 精工技研 | 51,800 | 0.55% | 4,790 | 4,970 | 4,755 | 4,755 | 43,000 | ▼ | -0.13% |
| 2025-02-12 | 6834 | 精工技研 | 56,100 | 0.60% | 5,250 | 5,420 | 4,845 | 4,890 | 144,100 | ▲ | 0.04% |
| 2025-02-12 | 6834 | 精工技研 | 56,100 | 0.60% | 5,250 | 5,420 | 4,845 | 4,890 | 144,100 | ▲ | 0.04% |
| 2025-02-13 | 6834 | 精工技研 | 53,500 | 0.57% | 4,845 | 5,020 | 4,845 | 4,985 | 55,900 | ▼ | -0.03% |
| 2025-02-13 | 6834 | 精工技研 | 53,500 | 0.57% | 4,845 | 5,020 | 4,845 | 4,985 | 55,900 | ▼ | -0.03% |
| 2025-02-18 | 6834 | 精工技研 | 39,500 | 0.42% | 4,895 | 5,290 | 4,895 | 5,120 | 80,400 | ▼ | -0.14% |
| 2025-05-30 | 6835 | アライドＨＤ | 550,343 | 0.51% | 166 | 167 | 163 | 163 | 885,900 | ▲ | 0.14% |
| 2025-06-02 | 6835 | アライドＨＤ | 374,943 | 0.34% | 164 | 167 | 161 | 167 | 840,200 | ▼ | -0.17% |
| 2024-03-01 | 6836 | ぷらっと | 22,869 | 1.49% | 809 | 831 | 805 | 805 | 18,200 | ▼ | -0.03% |
| 2024-03-04 | 6836 | ぷらっと | 20,469 | 1.33% | 811 | 826 | 795 | 803 | 20,100 | ▼ | -0.15% |
| 2024-03-05 | 6836 | ぷらっと | 19,469 | 1.27% | 806 | 823 | 795 | 810 | 12,300 | ▼ | -0.06% |
| 2024-03-06 | 6836 | ぷらっと | 18,169 | 1.18% | 803 | 854 | 803 | 831 | 29,600 | ▼ | -0.09% |
| 2024-03-12 | 6836 | ぷらっと | 16,169 | 1.05% | 766 | 802 | 758 | 780 | 9,300 | ▼ | -0.12% |
| 2024-03-14 | 6836 | ぷらっと | 12,369 | 0.80% | 757 | 808 | 756 | 780 | 28,900 | ▼ | -0.25% |
| 2024-03-15 | 6836 | ぷらっと | 12,169 | 0.79% | 770 | 784 | 761 | 761 | 8,900 | ▼ | -0.01% |
| 2024-03-18 | 6836 | ぷらっと | 9,369 | 0.61% | 776 | 790 | 756 | 787 | 13,800 | ▼ | -0.18% |
| 2024-03-19 | 6836 | ぷらっと | 8,269 | 0.54% | 785 | 800 | 772 | 780 | 13,500 | ▼ | -0.06% |
| 2024-03-21 | 6836 | ぷらっと | 6,269 | 0.40% | 783 | 811 | 783 | 789 | 11,200 | ▼ | -0.14% |
| 2024-08-26 | 6836 | ぷらっと | 12,769 | 0.80% | 3,490 | 3,490 | 2,777 | 2,915 | 388,300 | ▲ | 0.33% |
| 2024-08-30 | 6836 | ぷらっと | 14,369 | 0.90% | 2,894 | 3,260 | 2,788 | 3,260 | 249,300 | ▼ | -0.49% |
| 2024-09-02 | 6836 | ぷらっと | 20,869 | 1.30% | 3,300 | 3,960 | 3,205 | 3,960 | 388,300 | ▲ | 0.4% |
| 2024-09-03 | 6836 | ぷらっと | 32,169 | 2.01% | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | ▲ | 0.7% |
| 2024-09-04 | 6836 | ぷらっと | 39,169 | 2.45% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▲ | 0.44% |
| 2024-09-05 | 6836 | ぷらっと | 36,069 | 2.26% | 4,600 | 5,000 | 3,830 | 3,830 | 669,200 | ▼ | -0.19% |
| 2024-09-06 | 6836 | ぷらっと | 45,769 | 2.86% | 3,550 | 3,695 | 3,175 | 3,340 | 307,300 | ▲ | 0.6% |
| 2024-09-09 | 6836 | ぷらっと | 46,469 | 2.91% | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | ▲ | 0.05% |
| 2024-09-10 | 6836 | ぷらっと | 48,069 | 3.01% | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | ▲ | 0.09% |
| 2024-09-11 | 6836 | ぷらっと | 56,269 | 3.52% | 4,070 | 4,560 | 3,870 | 4,025 | 337,400 | ▲ | 0.51% |
| 2024-09-13 | 6836 | ぷらっと | 54,369 | 3.40% | 4,025 | 4,050 | 3,420 | 3,760 | 170,100 | ▼ | -0.12% |
| 2024-09-17 | 6836 | ぷらっと | 58,469 | 3.66% | 3,790 | 3,790 | 3,285 | 3,355 | 140,300 | ▲ | 0.26% |
| 2024-09-20 | 6836 | ぷらっと | 56,369 | 3.53% | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | ▼ | -0.13% |
| 2024-09-24 | 6836 | ぷらっと | 58,569 | 3.67% | 3,090 | 3,090 | 2,721 | 2,780 | 174,100 | ▲ | 0.14% |
| 2024-09-25 | 6836 | ぷらっと | 62,369 | 3.91% | 2,760 | 3,195 | 2,739 | 2,851 | 362,400 | ▲ | 0.24% |
| 2024-09-26 | 6836 | ぷらっと | 61,969 | 3.88% | 2,801 | 2,816 | 2,700 | 2,738 | 107,500 | ▼ | -0.03% |
| 2024-10-02 | 6836 | ぷらっと | 60,069 | 3.76% | 2,729 | 2,729 | 2,545 | 2,670 | 95,700 | ▼ | -0.12% |
| 2024-10-04 | 6836 | ぷらっと | 54,469 | 3.41% | 2,500 | 2,649 | 2,413 | 2,602 | 107,300 | ▼ | -0.34% |
| 2024-10-08 | 6836 | ぷらっと | 53,969 | 3.38% | 2,596 | 2,660 | 2,546 | 2,612 | 33,100 | ▼ | -0.03% |
| 2024-10-18 | 6836 | ぷらっと | 51,569 | 3.23% | 2,515 | 2,585 | 2,515 | 2,530 | 36,100 | ▼ | -0.14% |
| 2024-10-23 | 6836 | ぷらっと | 50,869 | 3.18% | 2,400 | 2,611 | 2,289 | 2,365 | 105,400 | ▼ | -0.04% |
| 2024-10-25 | 6836 | ぷらっと | 44,069 | 2.76% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▼ | -0.42% |
| 2024-10-28 | 6836 | ぷらっと | 45,469 | 2.85% | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 | ▲ | 0.09% |
| 2024-11-06 | 6836 | ぷらっと | 61,669 | 3.86% | 2,895 | 2,950 | 2,810 | 2,840 | 69,800 | ▲ | 1% |
| 2024-11-07 | 6836 | ぷらっと | 68,869 | 4.31% | 2,758 | 2,791 | 2,685 | 2,740 | 68,200 | ▲ | 0.44% |
| 2024-11-11 | 6836 | ぷらっと | 30,769 | 1.92% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -2.38% |
| 2024-11-12 | 6836 | ぷらっと | 23,869 | 1.49% | 3,290 | 3,740 | 3,150 | 3,405 | 396,700 | ▼ | -0.42% |
| 2024-11-13 | 6836 | ぷらっと | 25,869 | 1.62% | 3,410 | 3,550 | 3,200 | 3,480 | 107,500 | ▲ | 0.13% |
| 2024-11-14 | 6836 | ぷらっと | 29,469 | 1.84% | 3,430 | 3,585 | 3,295 | 3,395 | 67,600 | ▲ | 0.21% |
| 2024-11-15 | 6836 | ぷらっと | 32,269 | 2.02% | 3,325 | 3,445 | 3,180 | 3,305 | 89,000 | ▲ | 0.17% |
| 2024-11-18 | 6836 | ぷらっと | 45,469 | 2.85% | 3,235 | 3,305 | 2,901 | 3,000 | 100,500 | ▲ | 0.83% |
| 2024-11-19 | 6836 | ぷらっと | 48,569 | 3.04% | 2,952 | 2,979 | 2,858 | 2,941 | 52,400 | ▲ | 0.18% |
| 2024-11-20 | 6836 | ぷらっと | 50,969 | 3.19% | 2,882 | 3,120 | 2,871 | 3,065 | 62,900 | ▲ | 0.14% |
| 2024-11-21 | 6836 | ぷらっと | 58,569 | 3.67% | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | ▲ | 0.48% |
| 2024-11-25 | 6836 | ぷらっと | 56,369 | 3.53% | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | ▼ | -0.14% |
| 2024-11-26 | 6836 | ぷらっと | 74,169 | 4.65% | 2,673 | 3,090 | 2,597 | 3,010 | 537,400 | ▲ | 1.12% |
| 2024-11-27 | 6836 | ぷらっと | 80,569 | 5.05% | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | ▲ | 0.39% |
| 2024-11-28 | 6836 | ぷらっと | 79,269 | 4.96% | 2,702 | 2,816 | 2,702 | 2,735 | 58,300 | ▼ | -0.08% |
| 2024-11-29 | 6836 | ぷらっと | 81,569 | 5.11% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▲ | 0.15% |
| 2024-12-03 | 6836 | ぷらっと | 80,669 | 5.05% | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 | ▼ | -0.06% |
| 2024-12-04 | 6836 | ぷらっと | 79,269 | 4.96% | 2,678 | 2,790 | 2,661 | 2,780 | 34,500 | ▼ | -0.08% |
| 2024-12-09 | 6836 | ぷらっと | 77,769 | 4.87% | 2,766 | 2,770 | 2,693 | 2,709 | 26,400 | ▼ | -0.08% |
| 2024-12-12 | 6836 | ぷらっと | 75,969 | 4.76% | 2,706 | 2,736 | 2,660 | 2,736 | 28,400 | ▼ | -0.11% |
| 2024-12-16 | 6836 | ぷらっと | 70,969 | 4.44% | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 | ▼ | -0.31% |
| 2024-12-17 | 6836 | ぷらっと | 59,069 | 3.70% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -0.74% |
| 2024-12-18 | 6836 | ぷらっと | 68,769 | 4.31% | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 | ▲ | 0.6% |
| 2024-12-19 | 6836 | ぷらっと | 70,869 | 4.44% | 2,637 | 2,687 | 2,570 | 2,686 | 50,700 | ▲ | 0.13% |
| 2024-12-23 | 6836 | ぷらっと | 73,169 | 4.58% | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 | ▲ | 0.13% |
| 2024-12-24 | 6836 | ぷらっと | 78,169 | 4.90% | 2,584 | 2,749 | 2,386 | 2,699 | 247,900 | ▲ | 0.32% |
| 2024-12-25 | 6836 | ぷらっと | 77,569 | 4.86% | 2,640 | 2,697 | 2,496 | 2,514 | 79,800 | ▼ | -0.04% |
| 2024-12-26 | 6836 | ぷらっと | 84,569 | 5.30% | 2,476 | 2,532 | 2,362 | 2,400 | 142,900 | ▲ | 0.43% |
| 2025-01-06 | 6836 | ぷらっと | 83,269 | 5.22% | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | ▼ | -0.08% |
| 2025-01-07 | 6836 | ぷらっと | 80,669 | 5.05% | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | ▼ | -0.16% |
| 2025-01-10 | 6836 | ぷらっと | 74,169 | 4.65% | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | ▼ | -0.39% |
| 2025-01-15 | 6836 | ぷらっと | 78,169 | 4.90% | 2,839 | 2,901 | 2,772 | 2,851 | 48,500 | ▲ | 0.25% |
| 2025-01-20 | 6836 | ぷらっと | 82,069 | 5.14% | 2,851 | 2,851 | 2,716 | 2,819 | 59,200 | ▲ | 0.23% |
| 2025-01-22 | 6836 | ぷらっと | 74,869 | 4.69% | 2,792 | 2,890 | 2,760 | 2,802 | 49,700 | ▼ | -0.44% |
| 2025-01-23 | 6836 | ぷらっと | 75,869 | 4.75% | 2,785 | 2,787 | 2,703 | 2,787 | 19,300 | ▲ | 0.05% |
| 2025-01-24 | 6836 | ぷらっと | 74,069 | 4.64% | 2,774 | 2,825 | 2,746 | 2,802 | 27,600 | ▼ | -0.11% |
| 2025-01-27 | 6836 | ぷらっと | 77,069 | 4.83% | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 | ▲ | 0.19% |
| 2025-01-30 | 6836 | ぷらっと | 74,469 | 4.66% | 2,750 | 2,823 | 2,708 | 2,815 | 87,000 | ▼ | -0.16% |
| 2025-01-31 | 6836 | ぷらっと | 70,269 | 4.40% | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | ▼ | -0.25% |
| 2025-01-31 | 6836 | ぷらっと | 70,269 | 4.40% | 2,765 | 2,978 | 2,765 | 2,928 | 107,100 | ▼ | -0.25% |
| 2025-02-05 | 6836 | ぷらっと | 69,269 | 4.34% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▼ | -0.06% |
| 2025-02-05 | 6836 | ぷらっと | 69,269 | 4.34% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▼ | -0.06% |
| 2025-02-07 | 6836 | ぷらっと | 70,669 | 4.43% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.08% |
| 2025-02-07 | 6836 | ぷらっと | 70,669 | 4.43% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.08% |
| 2025-02-10 | 6836 | ぷらっと | 70,069 | 4.39% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.04% |
| 2025-02-10 | 6836 | ぷらっと | 70,069 | 4.39% | 2,713 | 2,849 | 2,630 | 2,823 | 43,400 | ▼ | -0.04% |
| 2025-02-14 | 6836 | ぷらっと | 65,569 | 4.11% | 2,860 | 2,999 | 2,820 | 2,930 | 52,600 | ▼ | -0.27% |
| 2025-02-17 | 6836 | ぷらっと | 63,569 | 3.98% | 2,971 | 3,070 | 2,869 | 2,998 | 61,200 | ▼ | -0.13% |
| 2025-02-18 | 6836 | ぷらっと | 64,469 | 4.04% | 3,050 | 3,065 | 2,900 | 2,980 | 77,500 | ▲ | 0.06% |
| 2025-02-25 | 6836 | ぷらっと | 63,769 | 3.99% | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | ▼ | -0.04% |
| 2025-02-27 | 6836 | ぷらっと | 62,169 | 3.89% | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 | ▼ | -0.1% |
| 2025-03-04 | 6836 | ぷらっと | 60,169 | 3.77% | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | ▼ | -0.12% |
| 2025-03-05 | 6836 | ぷらっと | 58,969 | 3.69% | 2,850 | 2,963 | 2,815 | 2,935 | 25,300 | ▼ | -0.08% |
| 2025-03-06 | 6836 | ぷらっと | 56,969 | 3.57% | 2,935 | 2,991 | 2,917 | 2,980 | 27,600 | ▼ | -0.12% |
| 2025-03-11 | 6836 | ぷらっと | 55,269 | 3.46% | 2,860 | 2,982 | 2,840 | 2,962 | 55,900 | ▼ | -0.1% |
| 2025-03-12 | 6836 | ぷらっと | 53,369 | 3.34% | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | ▼ | -0.12% |
| 2025-03-13 | 6836 | ぷらっと | 50,569 | 3.17% | 3,070 | 3,165 | 3,050 | 3,135 | 45,600 | ▼ | -0.16% |
| 2025-03-18 | 6836 | ぷらっと | 51,669 | 3.23% | 4,675 | 4,965 | 4,285 | 4,830 | 371,100 | ▲ | 0.06% |
| 2025-03-19 | 6836 | ぷらっと | 58,169 | 3.64% | 4,760 | 4,950 | 4,680 | 4,785 | 146,200 | ▲ | 0.41% |
| 2025-03-21 | 6836 | ぷらっと | 59,369 | 3.72% | 4,720 | 5,240 | 4,720 | 5,110 | 137,400 | ▲ | 0.08% |
| 2025-03-26 | 6836 | ぷらっと | 57,069 | 3.57% | 4,840 | 5,380 | 4,205 | 5,250 | 164,500 | ▼ | -0.15% |
| 2025-03-27 | 6836 | ぷらっと | 54,669 | 3.42% | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 | ▼ | -0.14% |
| 2025-03-28 | 6836 | ぷらっと | 50,069 | 3.13% | 1,650 | 1,907 | 1,650 | 1,734 | 264,300 | ▼ | -0.29% |
| 2025-04-01 | 6836 | ぷらっと | 160,207 | 3.34% | 1,703 | 1,744 | 1,671 | 1,711 | 146,300 | ▲ | 0.2% |
| 2025-04-03 | 6836 | ぷらっと | 157,407 | 3.28% | 1,671 | 1,790 | 1,671 | 1,700 | 140,400 | ▼ | -0.06% |
| 2025-04-04 | 6836 | ぷらっと | 153,007 | 3.19% | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 | ▼ | -0.08% |
| 2025-04-07 | 6836 | ぷらっと | 146,007 | 3.05% | 1,605 | 1,647 | 1,453 | 1,630 | 94,500 | ▼ | -0.14% |
| 2025-04-09 | 6836 | ぷらっと | 141,407 | 2.95% | 1,618 | 1,671 | 1,472 | 1,658 | 168,700 | ▼ | -0.09% |
| 2025-04-10 | 6836 | ぷらっと | 138,007 | 2.88% | 1,689 | 1,699 | 1,605 | 1,650 | 57,700 | ▼ | -0.07% |
| 2025-04-11 | 6836 | ぷらっと | 129,407 | 2.70% | 1,633 | 1,768 | 1,473 | 1,768 | 377,000 | ▼ | -0.17% |
| 2025-04-14 | 6836 | ぷらっと | 124,407 | 2.59% | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 | ▼ | -0.11% |
| 2025-04-15 | 6836 | ぷらっと | 113,807 | 2.37% | 1,686 | 1,756 | 1,650 | 1,700 | 144,300 | ▼ | -0.21% |
| 2025-04-16 | 6836 | ぷらっと | 118,207 | 2.47% | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 | ▲ | 0.1% |
| 2025-04-22 | 6836 | ぷらっと | 112,707 | 2.35% | 1,573 | 1,600 | 1,277 | 1,351 | 698,400 | ▼ | -0.12% |
| 2025-04-23 | 6836 | ぷらっと | 103,507 | 2.16% | 1,321 | 1,500 | 1,256 | 1,432 | 581,700 | ▼ | -0.18% |
| 2025-04-25 | 6836 | ぷらっと | 89,707 | 1.87% | 1,273 | 1,283 | 1,100 | 1,146 | 366,000 | ▼ | -0.29% |
| 2025-04-28 | 6836 | ぷらっと | 73,307 | 1.53% | 1,100 | 1,120 | 965 | 965 | 2,106,300 | ▼ | -0.34% |
| 2025-04-30 | 6836 | ぷらっと | 77,307 | 1.61% | 935 | 968 | 815 | 816 | 1,198,300 | ▲ | 0.08% |
| 2025-05-01 | 6836 | ぷらっと | 67,507 | 1.41% | 814 | 965 | 810 | 900 | 1,887,100 | ▼ | -0.2% |
| 2025-05-07 | 6836 | ぷらっと | 79,907 | 1.66% | 800 | 805 | 737 | 740 | 546,500 | ▲ | 0.25% |
| 2025-05-14 | 6836 | ぷらっと | 75,507 | 1.57% | 726 | 738 | 691 | 707 | 244,100 | ▼ | -0.08% |
| 2025-05-16 | 6836 | ぷらっと | 70,107 | 1.46% | 706 | 725 | 702 | 704 | 141,000 | ▼ | -0.11% |
| 2025-05-21 | 6836 | ぷらっと | 66,307 | 1.38% | 678 | 704 | 677 | 692 | 114,600 | ▼ | -0.08% |
| 2025-05-23 | 6836 | ぷらっと | 313,607 | 6.55% | 833 | 942 | 802 | 942 | 4,619,500 | ▲ | 5.17% |
| 2025-05-26 | 6836 | ぷらっと | 305,207 | 6.37% | 972 | 1,092 | 971 | 1,092 | 3,963,100 | ▼ | -0.17% |
| 2025-05-27 | 6836 | ぷらっと | 272,107 | 5.68% | 1,182 | 1,380 | 1,128 | 1,171 | 7,067,600 | ▼ | -0.69% |
| 2025-05-28 | 6836 | ぷらっと | 259,107 | 5.41% | 1,101 | 1,183 | 1,015 | 1,092 | 1,888,000 | ▼ | -0.26% |
| 2025-05-29 | 6836 | ぷらっと | 224,807 | 4.69% | 1,062 | 1,392 | 1,043 | 1,304 | 3,704,000 | ▼ | -0.71% |
| 2025-05-30 | 6836 | ぷらっと | 217,607 | 4.54% | 1,390 | 1,406 | 1,187 | 1,216 | 2,863,700 | ▼ | -0.15% |
| 2024-12-23 | 6838 | 多摩川ＨＤ | 34,001 | 0.51% | 768 | 782 | 747 | 752 | 76,200 | ▲ | 0.07% |
| 2024-12-30 | 6838 | 多摩川ＨＤ | 40,801 | 0.62% | 765 | 794 | 759 | 790 | 176,600 | ▲ | 0.1% |
| 2025-01-07 | 6838 | 多摩川ＨＤ | 48,201 | 0.73% | 783 | 823 | 767 | 810 | 246,400 | ▲ | 0.1% |
| 2025-01-09 | 6838 | 多摩川ＨＤ | 52,501 | 0.80% | 753 | 757 | 723 | 728 | 295,600 | ▲ | 0.07% |
| 2025-01-10 | 6838 | 多摩川ＨＤ | 49,201 | 0.75% | 725 | 725 | 697 | 703 | 181,000 | ▼ | -0.05% |
| 2025-01-14 | 6838 | 多摩川ＨＤ | 58,101 | 0.88% | 691 | 695 | 682 | 693 | 102,400 | ▲ | 0.13% |
| 2025-01-15 | 6838 | 多摩川ＨＤ | 59,301 | 0.90% | 699 | 700 | 681 | 681 | 66,500 | ▲ | 0.02% |
| 2025-01-17 | 6838 | 多摩川ＨＤ | 65,801 | 1.00% | 692 | 697 | 681 | 697 | 36,600 | ▲ | 0.09% |
| 2025-01-27 | 6838 | 多摩川ＨＤ | 74,101 | 1.13% | 720 | 721 | 706 | 707 | 27,400 | ▲ | 0.12% |
| 2025-02-12 | 6838 | 多摩川ＨＤ | 69,901 | 1.06% | 717 | 717 | 705 | 713 | 23,900 | ▼ | -0.06% |
| 2025-02-12 | 6838 | 多摩川ＨＤ | 69,901 | 1.06% | 717 | 717 | 705 | 713 | 23,900 | ▼ | -0.06% |
| 2025-02-19 | 6838 | 多摩川ＨＤ | 65,401 | 0.99% | 708 | 714 | 700 | 701 | 15,000 | ▼ | -0.07% |
| 2025-03-03 | 6838 | 多摩川ＨＤ | 58,701 | 0.89% | 692 | 696 | 689 | 695 | 13,400 | ▼ | -0.09% |
| 2025-03-06 | 6838 | 多摩川ＨＤ | 50,501 | 0.77% | 712 | 722 | 705 | 715 | 37,300 | ▼ | -0.12% |
| 2025-03-07 | 6838 | 多摩川ＨＤ | 43,901 | 0.66% | 711 | 733 | 709 | 729 | 54,000 | ▼ | -0.1% |
| 2025-03-12 | 6838 | 多摩川ＨＤ | 39,101 | 0.59% | 699 | 716 | 699 | 707 | 17,400 | ▼ | -0.07% |
| 2025-03-17 | 6838 | 多摩川ＨＤ | 28,601 | 0.43% | 715 | 723 | 707 | 719 | 61,000 | ▼ | -0.15% |
| 2025-03-18 | 6838 | 多摩川ＨＤ | 35,301 | 0.53% | 729 | 784 | 724 | 737 | 301,700 | ▲ | 0.1% |
| 2025-03-25 | 6838 | 多摩川ＨＤ | 32,701 | 0.49% | 767 | 772 | 744 | 750 | 65,900 | ▼ | -0.04% |
| 2024-04-03 | 6844 | 新電元 | 54,356 | 0.52% | 2,951 | 2,980 | 2,945 | 2,964 | 31,200 | ▲ | 0.11% |
| 2024-04-22 | 6844 | 新電元 | 63,956 | 0.61% | 2,815 | 2,817 | 2,783 | 2,816 | 41,200 | ▲ | 0.08% |
| 2024-05-01 | 6844 | 新電元 | 60,056 | 0.58% | 2,933 | 2,951 | 2,926 | 2,945 | 17,800 | ▼ | -0.03% |
| 2024-05-15 | 6844 | 新電元 | 49,756 | 0.48% | 3,080 | 3,105 | 3,025 | 3,045 | 67,000 | ▼ | -0.09% |
| 2024-09-11 | 6844 | 新電元 | 55,440 | 0.53% | 2,366 | 2,366 | 2,290 | 2,300 | 38,000 | ▲ | 0.11% |
| 2024-09-20 | 6844 | 新電元 | 49,667 | 0.48% | 2,414 | 2,427 | 2,392 | 2,402 | 51,800 | ▼ | -0.05% |
| 2024-10-02 | 6844 | 新電元 | 52,067 | 0.50% | 2,355 | 2,400 | 2,355 | 2,363 | 34,000 | ▲ | 0.03% |
| 2024-10-03 | 6844 | 新電元 | 49,161 | 0.47% | 2,410 | 2,439 | 2,405 | 2,432 | 26,800 | ▼ | -0.03% |
| 2024-10-30 | 6844 | 新電元 | 136,642 | 1.32% | 2,397 | 2,398 | 2,371 | 2,394 | 26,500 | ▲ | 0.85% |
| 2024-10-31 | 6844 | 新電元 | 132,142 | 1.27% | 2,375 | 2,425 | 2,375 | 2,404 | 50,400 | ▼ | -0.05% |
| 2024-11-06 | 6844 | 新電元 | 120,728 | 1.16% | 2,348 | 2,417 | 2,340 | 2,403 | 43,200 | ▼ | -0.11% |
| 2024-11-11 | 6844 | 新電元 | 105,528 | 1.02% | 2,429 | 2,450 | 2,418 | 2,434 | 32,700 | ▼ | -0.13% |
| 2024-11-12 | 6844 | 新電元 | 97,128 | 0.93% | 2,434 | 2,460 | 2,413 | 2,414 | 36,200 | ▼ | -0.08% |
| 2024-11-14 | 6844 | 新電元 | 90,028 | 0.87% | 2,439 | 2,485 | 2,439 | 2,455 | 34,800 | ▼ | -0.06% |
| 2024-11-18 | 6844 | 新電元 | 78,728 | 0.76% | 2,444 | 2,477 | 2,436 | 2,468 | 23,000 | ▼ | -0.1% |
| 2024-11-19 | 6844 | 新電元 | 57,828 | 0.55% | 2,481 | 2,531 | 2,481 | 2,525 | 52,900 | ▼ | -0.2% |
| 2024-11-21 | 6844 | 新電元 | 44,128 | 0.42% | 2,523 | 2,583 | 2,523 | 2,568 | 64,900 | ▼ | -0.13% |
| 2024-12-06 | 6844 | 新電元 | 53,402 | 0.51% | 2,395 | 2,395 | 2,350 | 2,359 | 31,700 | ▲ | 0.09% |
| 2024-12-27 | 6844 | 新電元 | 62,714 | 0.60% | 2,470 | 2,500 | 2,465 | 2,493 | 37,100 | ▲ | 0.08% |
| 2025-01-17 | 6844 | 新電元 | 72,914 | 0.70% | 2,397 | 2,450 | 2,374 | 2,378 | 42,000 | ▲ | 0.09% |
| 2025-02-03 | 6844 | 新電元 | 84,814 | 0.82% | 2,430 | 2,430 | 2,371 | 2,375 | 57,100 | ▲ | 0.12% |
| 2025-02-03 | 6844 | 新電元 | 84,814 | 0.82% | 2,430 | 2,430 | 2,371 | 2,375 | 57,100 | ▲ | 0.12% |
| 2025-02-06 | 6844 | 新電元 | 82,514 | 0.79% | 2,432 | 2,455 | 2,432 | 2,455 | 11,400 | ▼ | -0.02% |
| 2025-02-06 | 6844 | 新電元 | 82,514 | 0.79% | 2,432 | 2,455 | 2,432 | 2,455 | 11,400 | ▼ | -0.02% |
| 2025-03-18 | 6844 | 新電元 | 68,681 | 0.66% | 2,589 | 2,597 | 2,574 | 2,585 | 33,700 | ▼ | -0.13% |
| 2025-03-19 | 6844 | 新電元 | 76,781 | 0.74% | 2,306 | 2,374 | 2,301 | 2,344 | 358,900 | ▲ | 0.07% |
| 2025-03-21 | 6844 | 新電元 | 91,581 | 0.88% | 2,334 | 2,340 | 2,302 | 2,309 | 190,500 | ▲ | 0.14% |
| 2025-03-24 | 6844 | 新電元 | 106,958 | 1.03% | 2,311 | 2,312 | 2,251 | 2,251 | 164,700 | ▲ | 0.15% |
| 2025-03-26 | 6844 | 新電元 | 118,629 | 1.14% | 2,259 | 2,288 | 2,248 | 2,276 | 78,700 | ▲ | 0.1% |
| 2025-03-27 | 6844 | 新電元 | 124,229 | 1.20% | 2,262 | 2,277 | 2,249 | 2,277 | 119,000 | ▲ | 0.06% |
| 2025-03-28 | 6844 | 新電元 | 146,129 | 1.41% | 2,195 | 2,254 | 2,159 | 2,163 | 163,500 | ▲ | 0.2% |
| 2025-03-31 | 6844 | 新電元 | 166,229 | 1.60% | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 | ▲ | 0.19% |
| 2025-04-03 | 6844 | 新電元 | 181,129 | 1.75% | 1,953 | 1,972 | 1,913 | 1,955 | 127,100 | ▲ | 0.14% |
| 2025-04-07 | 6844 | 新電元 | 186,729 | 1.80% | 1,725 | 1,733 | 1,651 | 1,652 | 142,000 | ▲ | 0.05% |
| 2025-04-08 | 6844 | 新電元 | 181,929 | 1.75% | 1,751 | 1,823 | 1,738 | 1,775 | 89,000 | ▼ | -0.05% |
| 2025-04-11 | 6844 | 新電元 | 187,829 | 1.81% | 1,728 | 1,839 | 1,708 | 1,830 | 92,300 | ▲ | 0.06% |
| 2025-04-16 | 6844 | 新電元 | 207,190 | 2.00% | 1,907 | 1,907 | 1,830 | 1,840 | 48,000 | ▲ | 0.18% |
| 2025-04-24 | 6844 | 新電元 | 220,390 | 2.13% | 1,941 | 1,962 | 1,941 | 1,949 | 45,700 | ▲ | 0.12% |
| 2025-04-25 | 6844 | 新電元 | 216,890 | 2.09% | 2,003 | 2,066 | 1,997 | 2,055 | 128,200 | ▼ | -0.04% |
| 2025-05-09 | 6844 | 新電元 | 205,792 | 1.99% | 2,092 | 2,102 | 2,081 | 2,098 | 46,800 | ▼ | -0.09% |
| 2025-05-14 | 6844 | 新電元 | 190,592 | 1.84% | 2,116 | 2,143 | 2,098 | 2,123 | 69,700 | ▼ | -0.14% |
| 2025-05-16 | 6844 | 新電元 | 185,392 | 1.79% | 1,995 | 2,012 | 1,941 | 2,000 | 102,000 | ▼ | -0.05% |
| 2025-05-20 | 6844 | 新電元 | 168,392 | 1.62% | 1,950 | 1,951 | 1,927 | 1,934 | 75,400 | ▼ | -0.16% |
| 2025-05-21 | 6844 | 新電元 | 159,027 | 1.53% | 1,935 | 1,955 | 1,922 | 1,922 | 53,300 | ▼ | -0.09% |
| 2025-05-23 | 6844 | 新電元 | 153,827 | 1.48% | 1,935 | 1,965 | 1,935 | 1,942 | 28,100 | ▼ | -0.05% |
| 2025-05-30 | 6844 | 新電元 | 141,927 | 1.37% | 2,000 | 2,013 | 1,993 | 1,998 | 42,000 | ▼ | -0.1% |
| 2025-06-03 | 6844 | 新電元 | 131,227 | 1.26% | 1,980 | 2,076 | 1,980 | 2,018 | 104,600 | ▼ | -0.11% |
| 2024-09-13 | 6849 | 日本光電 | 869,435 | 0.50% | 2,046 | 2,107 | 2,031 | 2,060 | 1,340,000 | ▲ | 0.03% |
| 2024-09-19 | 6849 | 日本光電 | 1,062,494 | 0.62% | 2,119 | 2,129 | 2,051 | 2,054 | 1,399,600 | ▲ | 0.12% |
| 2024-09-20 | 6849 | 日本光電 | 960,994 | 0.56% | 2,114 | 2,134 | 2,080 | 2,093 | 1,228,400 | ▼ | -0.05% |
| 2024-10-03 | 6849 | 日本光電 | 787,098 | 0.46% | 2,125 | 2,130 | 2,060 | 2,063 | 1,138,600 | ▼ | -0.1% |
| 2025-04-21 | 6849 | 日本光電 | 889,659 | 0.52% | 1,749 | 1,758 | 1,689 | 1,707 | 821,800 | ▲ | 0.1% |
| 2025-04-23 | 6849 | 日本光電 | 1,028,459 | 0.60% | 1,747 | 1,761 | 1,727 | 1,742 | 392,300 | ▲ | 0.07% |
| 2025-04-28 | 6849 | 日本光電 | 1,202,359 | 0.70% | 1,720 | 1,722 | 1,693 | 1,703 | 620,300 | ▲ | 0.09% |
| 2025-05-01 | 6849 | 日本光電 | 1,435,930 | 0.83% | 1,717 | 1,722 | 1,699 | 1,713 | 444,600 | ▲ | 0.13% |
| 2025-05-07 | 6849 | 日本光電 | 828,995 | 0.48% | 1,717 | 1,742 | 1,715 | 1,719 | 539,900 | ▼ | -0.35% |
| 2025-05-08 | 6849 | 日本光電 | 858,095 | 0.50% | 1,711 | 1,722 | 1,693 | 1,720 | 423,900 | ▲ | 0.02% |
| 2025-05-14 | 6849 | 日本光電 | 817,759 | 0.47% | 1,744 | 1,840 | 1,744 | 1,805 | 1,419,800 | ▼ | -0.03% |
| 2024-03-04 | 6855 | 電子材料 | 90,799 | 0.71% | 2,905 | 2,936 | 2,743 | 2,869 | 1,306,500 | ▲ | 0.47% |
| 2024-03-05 | 6855 | 電子材料 | 137,796 | 1.08% | 2,890 | 3,370 | 2,812 | 3,305 | 2,106,400 | ▲ | 0.37% |
| 2024-03-06 | 6855 | 電子材料 | 113,796 | 0.89% | 3,175 | 3,420 | 3,050 | 3,375 | 1,451,800 | ▼ | -0.19% |
| 2024-03-07 | 6855 | 電子材料 | 50,296 | 0.39% | 3,510 | 3,615 | 3,160 | 3,275 | 1,345,900 | ▼ | -0.5% |
| 2024-08-15 | 6855 | 電子材料 | 133,726 | 1.05% | 3,025 | 3,060 | 2,945 | 3,005 | 841,200 | ▲ | 1.05% |
| 2024-08-16 | 6855 | 電子材料 | 299,726 | 2.36% | 3,105 | 3,120 | 2,964 | 2,986 | 762,800 | ▲ | 1.3% |
| 2024-08-19 | 6855 | 電子材料 | 329,426 | 2.60% | 2,986 | 3,265 | 2,986 | 3,050 | 702,200 | ▲ | 0.24% |
| 2024-08-20 | 6855 | 電子材料 | 373,926 | 2.95% | 3,100 | 3,240 | 2,964 | 2,967 | 724,700 | ▲ | 0.35% |
| 2024-08-21 | 6855 | 電子材料 | 353,326 | 2.79% | 2,940 | 3,010 | 2,912 | 2,991 | 352,000 | ▼ | -0.16% |
| 2024-08-22 | 6855 | 電子材料 | 369,626 | 2.92% | 2,992 | 3,060 | 2,916 | 2,951 | 305,100 | ▲ | 0.12% |
| 2024-08-23 | 6855 | 電子材料 | 361,226 | 2.85% | 2,920 | 2,937 | 2,860 | 2,915 | 333,700 | ▼ | -0.06% |
| 2024-08-26 | 6855 | 電子材料 | 82,826 | 0.65% | 2,880 | 2,942 | 2,817 | 2,825 | 328,100 | ▼ | -2.2% |
| 2024-08-30 | 6855 | 電子材料 | 80,026 | 0.63% | 2,830 | 2,976 | 2,785 | 2,914 | 511,900 | ▲ | 0.14% |
| 2024-09-02 | 6855 | 電子材料 | 105,426 | 0.83% | 2,942 | 2,949 | 2,847 | 2,867 | 477,000 | ▲ | 0.19% |
| 2024-09-03 | 6855 | 電子材料 | 129,126 | 1.02% | 2,867 | 2,867 | 2,746 | 2,751 | 426,500 | ▲ | 0.19% |
| 2024-09-04 | 6855 | 電子材料 | 178,626 | 1.41% | 2,587 | 2,600 | 2,400 | 2,414 | 1,123,700 | ▲ | 0.38% |
| 2024-09-05 | 6855 | 電子材料 | 223,626 | 1.76% | 2,400 | 2,460 | 2,352 | 2,373 | 546,700 | ▲ | 0.35% |
| 2024-09-06 | 6855 | 電子材料 | 234,326 | 1.85% | 2,374 | 2,392 | 2,314 | 2,348 | 345,000 | ▲ | 0.09% |
| 2024-09-09 | 6855 | 電子材料 | 270,226 | 2.13% | 2,204 | 2,282 | 2,136 | 2,265 | 691,000 | ▲ | 0.27% |
| 2024-09-10 | 6855 | 電子材料 | 253,526 | 2.00% | 2,271 | 2,310 | 2,211 | 2,271 | 331,300 | ▼ | -0.12% |
| 2024-09-12 | 6855 | 電子材料 | 252,426 | 1.99% | 2,418 | 2,477 | 2,361 | 2,401 | 425,600 | ▼ | -0.01% |
| 2024-09-13 | 6855 | 電子材料 | 77,226 | 0.61% | 2,380 | 2,428 | 2,361 | 2,378 | 283,300 | ▼ | -1.38% |
| 2024-09-17 | 6855 | 電子材料 | 0 | 0.00% | 2,351 | 2,379 | 2,268 | 2,330 | 296,200 | ▼ | -0.61% |
| 2024-03-15 | 6857 | アドテスト | 4,568,352 | 0.59% | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 | ▲ | 0.59% |
| 2024-03-18 | 6857 | アドテスト | 4,832,777 | 0.63% | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 | ▲ | 0.04% |
| 2024-04-03 | 6857 | アドテスト | 2,964,930 | 0.38% | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 | ▼ | -0.25% |
| 2025-05-26 | 6857 | アドテスト | 3,986,325 | 0.52% | 6,834 | 7,128 | 6,831 | 7,101 | 13,078,100 | ▲ | 0.04% |
| 2025-06-03 | 6857 | アドテスト | 3,589,042 | 0.46% | 7,176 | 7,370 | 7,163 | 7,277 | 13,397,900 | ▼ | -0.06% |
| 2024-03-05 | 6862 | ミナトＨＤ | 179,148 | 2.27% | 1,270 | 1,280 | 1,242 | 1,262 | 170,400 | ▼ | -0.1% |
| 2024-03-07 | 6862 | ミナトＨＤ | 166,548 | 2.11% | 1,258 | 1,260 | 1,190 | 1,195 | 380,700 | ▼ | -0.16% |
| 2024-03-08 | 6862 | ミナトＨＤ | 163,548 | 2.07% | 1,188 | 1,204 | 1,165 | 1,176 | 172,600 | ▼ | -0.04% |
| 2024-03-11 | 6862 | ミナトＨＤ | 154,048 | 1.95% | 1,146 | 1,161 | 1,123 | 1,130 | 170,600 | ▼ | -0.11% |
| 2024-03-14 | 6862 | ミナトＨＤ | 148,348 | 1.88% | 1,136 | 1,166 | 1,124 | 1,138 | 86,500 | ▼ | -0.07% |
| 2024-03-19 | 6862 | ミナトＨＤ | 141,648 | 1.79% | 1,128 | 1,140 | 1,108 | 1,111 | 113,100 | ▼ | -0.08% |
| 2024-03-22 | 6862 | ミナトＨＤ | 133,548 | 1.69% | 1,128 | 1,140 | 1,113 | 1,135 | 49,800 | ▼ | -0.1% |
| 2024-04-01 | 6862 | ミナトＨＤ | 118,848 | 1.50% | 1,136 | 1,136 | 1,061 | 1,075 | 153,000 | ▼ | -0.18% |
| 2024-04-05 | 6862 | ミナトＨＤ | 112,148 | 1.42% | 1,030 | 1,053 | 1,025 | 1,038 | 146,200 | ▼ | -0.08% |
| 2024-04-08 | 6862 | ミナトＨＤ | 108,448 | 1.37% | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 | ▼ | -0.04% |
| 2024-04-09 | 6862 | ミナトＨＤ | 114,648 | 1.45% | 1,056 | 1,077 | 1,042 | 1,070 | 66,400 | ▲ | 0.07% |
| 2024-04-12 | 6862 | ミナトＨＤ | 122,148 | 1.54% | 1,089 | 1,098 | 1,079 | 1,079 | 44,800 | ▲ | 0.09% |
| 2024-04-16 | 6862 | ミナトＨＤ | 126,948 | 1.60% | 1,046 | 1,046 | 1,026 | 1,029 | 58,000 | ▲ | 0.06% |
| 2024-04-18 | 6862 | ミナトＨＤ | 126,048 | 1.59% | 1,031 | 1,066 | 1,027 | 1,049 | 50,300 | ▼ | -0.01% |
| 2024-04-19 | 6862 | ミナトＨＤ | 117,548 | 1.49% | 1,045 | 1,047 | 993 | 1,006 | 127,800 | ▼ | -0.1% |
| 2024-04-22 | 6862 | ミナトＨＤ | 118,948 | 1.50% | 998 | 1,018 | 985 | 1,014 | 77,000 | ▲ | 0.01% |
| 2024-04-23 | 6862 | ミナトＨＤ | 128,448 | 1.62% | 1,014 | 1,056 | 1,014 | 1,047 | 80,900 | ▲ | 0.12% |
| 2024-04-24 | 6862 | ミナトＨＤ | 136,448 | 1.73% | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 | ▲ | 0.1% |
| 2024-04-30 | 6862 | ミナトＨＤ | 142,148 | 1.80% | 1,046 | 1,052 | 1,036 | 1,044 | 24,300 | ▲ | 0.07% |
| 2024-05-02 | 6862 | ミナトＨＤ | 153,048 | 1.94% | 1,039 | 1,048 | 1,025 | 1,025 | 37,100 | ▲ | 0.13% |
| 2024-05-07 | 6862 | ミナトＨＤ | 167,848 | 2.12% | 1,060 | 1,105 | 1,058 | 1,105 | 145,900 | ▲ | 0.18% |
| 2024-05-08 | 6862 | ミナトＨＤ | 207,848 | 2.63% | 1,095 | 1,095 | 1,043 | 1,051 | 259,500 | ▲ | 0.5% |
| 2024-05-09 | 6862 | ミナトＨＤ | 225,148 | 2.85% | 1,043 | 1,044 | 1,015 | 1,023 | 156,400 | ▲ | 0.22% |
| 2024-05-13 | 6862 | ミナトＨＤ | 240,348 | 3.04% | 1,023 | 1,050 | 1,020 | 1,041 | 109,000 | ▲ | 0.18% |
| 2024-05-17 | 6862 | ミナトＨＤ | 246,648 | 3.12% | 810 | 832 | 807 | 820 | 114,200 | ▲ | 0.08% |
| 2024-05-22 | 6862 | ミナトＨＤ | 244,448 | 3.09% | 780 | 785 | 771 | 777 | 106,300 | ▼ | -0.03% |
| 2024-05-27 | 6862 | ミナトＨＤ | 223,148 | 2.82% | 755 | 755 | 732 | 747 | 105,900 | ▼ | -0.27% |
| 2024-05-28 | 6862 | ミナトＨＤ | 220,548 | 2.79% | 754 | 761 | 734 | 736 | 106,000 | ▼ | -0.02% |
| 2024-05-29 | 6862 | ミナトＨＤ | 201,748 | 2.55% | 726 | 734 | 701 | 703 | 133,100 | ▼ | -0.24% |
| 2024-05-30 | 6862 | ミナトＨＤ | 191,548 | 2.42% | 692 | 697 | 674 | 684 | 190,300 | ▼ | -0.12% |
| 2024-06-06 | 6862 | ミナトＨＤ | 187,248 | 2.37% | 681 | 689 | 675 | 678 | 59,300 | ▼ | -0.04% |
| 2024-06-10 | 6862 | ミナトＨＤ | 151,748 | 1.92% | 694 | 734 | 694 | 734 | 130,900 | ▼ | -0.45% |
| 2024-06-11 | 6862 | ミナトＨＤ | 160,548 | 2.03% | 731 | 747 | 726 | 735 | 85,100 | ▲ | 0.1% |
| 2024-06-13 | 6862 | ミナトＨＤ | 173,548 | 2.20% | 722 | 729 | 702 | 702 | 58,900 | ▲ | 0.17% |
| 2024-06-14 | 6862 | ミナトＨＤ | 171,848 | 2.17% | 701 | 733 | 696 | 728 | 85,200 | ▼ | -0.03% |
| 2024-06-17 | 6862 | ミナトＨＤ | 175,648 | 2.22% | 733 | 743 | 727 | 736 | 67,900 | ▲ | 0.05% |
| 2024-06-19 | 6862 | ミナトＨＤ | 186,348 | 2.36% | 759 | 762 | 736 | 741 | 86,700 | ▲ | 0.13% |
| 2024-06-20 | 6862 | ミナトＨＤ | 191,248 | 2.42% | 737 | 743 | 724 | 727 | 84,500 | ▲ | 0.06% |
| 2024-06-26 | 6862 | ミナトＨＤ | 188,448 | 2.38% | 718 | 730 | 714 | 727 | 58,700 | ▼ | -0.04% |
| 2024-06-28 | 6862 | ミナトＨＤ | 174,448 | 2.21% | 721 | 760 | 721 | 740 | 98,100 | ▼ | -0.16% |
| 2024-07-03 | 6862 | ミナトＨＤ | 168,748 | 2.13% | 737 | 744 | 736 | 740 | 31,700 | ▼ | -0.08% |
| 2024-07-05 | 6862 | ミナトＨＤ | 173,948 | 2.20% | 757 | 764 | 746 | 759 | 42,100 | ▲ | 0.07% |
| 2024-07-05 | 6862 | ミナトＨＤ | 173,948 | 2.20% | 757 | 764 | 746 | 759 | 42,100 | ▲ | 0.07% |
| 2024-07-08 | 6862 | ミナトＨＤ | 172,948 | 2.19% | 761 | 764 | 756 | 756 | 27,900 | ▼ | -0.01% |
| 2024-07-10 | 6862 | ミナトＨＤ | 175,848 | 2.22% | 767 | 767 | 746 | 755 | 41,400 | ▲ | 0.03% |
| 2024-07-12 | 6862 | ミナトＨＤ | 172,248 | 2.18% | 761 | 786 | 761 | 786 | 48,900 | ▼ | -0.04% |
| 2024-07-17 | 6862 | ミナトＨＤ | 175,048 | 2.21% | 777 | 784 | 771 | 772 | 56,000 | ▲ | 0.02% |
| 2024-07-23 | 6862 | ミナトＨＤ | 182,648 | 2.31% | 750 | 765 | 747 | 755 | 30,400 | ▲ | 0.1% |
| 2024-07-29 | 6862 | ミナトＨＤ | 198,348 | 2.51% | 718 | 746 | 716 | 743 | 76,100 | ▲ | 0.19% |
| 2024-07-30 | 6862 | ミナトＨＤ | 205,048 | 2.60% | 730 | 743 | 725 | 733 | 60,200 | ▲ | 0.09% |
| 2024-08-01 | 6862 | ミナトＨＤ | 215,848 | 2.73% | 734 | 735 | 689 | 702 | 93,100 | ▲ | 0.12% |
| 2024-08-05 | 6862 | ミナトＨＤ | 201,048 | 2.54% | 573 | 597 | 523 | 523 | 206,900 | ▼ | -0.18% |
| 2024-08-06 | 6862 | ミナトＨＤ | 193,848 | 2.45% | 553 | 600 | 553 | 573 | 158,500 | ▼ | -0.08% |
| 2024-08-08 | 6862 | ミナトＨＤ | 181,648 | 2.30% | 586 | 597 | 571 | 579 | 162,200 | ▼ | -0.15% |
| 2024-08-09 | 6862 | ミナトＨＤ | 196,548 | 2.49% | 603 | 637 | 593 | 618 | 133,900 | ▲ | 0.19% |
| 2024-08-13 | 6862 | ミナトＨＤ | 167,848 | 2.12% | 575 | 597 | 560 | 575 | 276,600 | ▼ | -0.37% |
| 2024-08-14 | 6862 | ミナトＨＤ | 162,248 | 2.05% | 585 | 592 | 575 | 584 | 123,700 | ▼ | -0.07% |
| 2024-08-16 | 6862 | ミナトＨＤ | 150,448 | 1.90% | 604 | 614 | 599 | 607 | 61,600 | ▼ | -0.14% |
| 2024-08-19 | 6862 | ミナトＨＤ | 147,848 | 1.87% | 603 | 620 | 601 | 606 | 46,600 | ▼ | -0.02% |
| 2024-08-22 | 6862 | ミナトＨＤ | 137,848 | 1.74% | 596 | 604 | 592 | 604 | 30,900 | ▼ | -0.13% |
| 2024-08-26 | 6862 | ミナトＨＤ | 123,748 | 1.56% | 615 | 639 | 612 | 638 | 101,300 | ▼ | -0.17% |
| 2024-09-05 | 6862 | ミナトＨＤ | 118,448 | 1.50% | 611 | 632 | 607 | 620 | 61,700 | ▲ | 0.01% |
| 2024-09-06 | 6862 | ミナトＨＤ | 116,948 | 1.48% | 617 | 617 | 601 | 605 | 44,400 | ▼ | -0.02% |
| 2024-09-11 | 6862 | ミナトＨＤ | 106,948 | 1.35% | 594 | 594 | 563 | 570 | 87,100 | ▼ | -0.12% |
| 2024-09-18 | 6862 | ミナトＨＤ | 100,848 | 1.27% | 590 | 595 | 588 | 588 | 35,900 | ▼ | -0.08% |
| 2024-09-20 | 6862 | ミナトＨＤ | 93,748 | 1.18% | 622 | 631 | 615 | 618 | 34,200 | ▼ | -0.09% |
| 2024-09-30 | 6862 | ミナトＨＤ | 83,448 | 1.05% | 666 | 738 | 666 | 715 | 199,400 | ▼ | -0.12% |
| 2024-10-01 | 6862 | ミナトＨＤ | 93,948 | 1.19% | 722 | 788 | 721 | 778 | 200,900 | ▲ | 0.13% |
| 2024-10-03 | 6862 | ミナトＨＤ | 101,248 | 1.28% | 761 | 819 | 759 | 814 | 175,800 | ▲ | 0.09% |
| 2024-10-04 | 6862 | ミナトＨＤ | 118,948 | 1.50% | 814 | 814 | 780 | 800 | 165,000 | ▲ | 0.21% |
| 2024-10-18 | 6862 | ミナトＨＤ | 126,348 | 1.60% | 761 | 771 | 757 | 758 | 23,900 | ▲ | 0.1% |
| 2024-10-28 | 6862 | ミナトＨＤ | 125,648 | 1.59% | 697 | 738 | 697 | 729 | 37,400 | ▼ | -0.01% |
| 2024-11-13 | 6862 | ミナトＨＤ | 116,348 | 1.47% | 786 | 930 | 786 | 902 | 651,800 | ▼ | -0.12% |
| 2024-11-14 | 6862 | ミナトＨＤ | 106,748 | 1.35% | 893 | 939 | 820 | 855 | 161,900 | ▼ | -0.11% |
| 2024-11-19 | 6862 | ミナトＨＤ | 102,148 | 1.29% | 850 | 870 | 849 | 851 | 28,100 | ▼ | -0.06% |
| 2024-11-21 | 6862 | ミナトＨＤ | 92,848 | 1.17% | 861 | 861 | 815 | 839 | 87,400 | ▼ | -0.12% |
| 2024-12-02 | 6862 | ミナトＨＤ | 86,748 | 1.09% | 866 | 878 | 847 | 852 | 46,200 | ▼ | -0.07% |
| 2024-12-09 | 6862 | ミナトＨＤ | 72,648 | 0.92% | 830 | 855 | 804 | 811 | 74,700 | ▼ | -0.17% |
| 2024-12-10 | 6862 | ミナトＨＤ | 68,948 | 0.87% | 814 | 832 | 814 | 816 | 40,600 | ▼ | -0.05% |
| 2024-12-16 | 6862 | ミナトＨＤ | 57,148 | 0.72% | 800 | 800 | 776 | 780 | 69,900 | ▼ | -0.15% |
| 2024-12-17 | 6862 | ミナトＨＤ | 50,348 | 0.63% | 786 | 791 | 773 | 773 | 59,300 | ▼ | -0.08% |
| 2024-12-18 | 6862 | ミナトＨＤ | 46,348 | 0.58% | 770 | 792 | 767 | 788 | 55,000 | ▼ | -0.05% |
| 2024-12-24 | 6862 | ミナトＨＤ | 38,848 | 0.49% | 796 | 796 | 774 | 774 | 81,700 | ▼ | -0.08% |
| 2025-02-05 | 6862 | ミナトＨＤ | 41,448 | 0.52% | 851 | 855 | 839 | 841 | 13,800 | ▲ | 0.09% |
| 2025-02-05 | 6862 | ミナトＨＤ | 41,448 | 0.52% | 851 | 855 | 839 | 841 | 13,800 | ▲ | 0.09% |
| 2025-02-07 | 6862 | ミナトＨＤ | 48,548 | 0.61% | 868 | 890 | 867 | 879 | 22,100 | ▲ | 0.08% |
| 2025-02-07 | 6862 | ミナトＨＤ | 48,548 | 0.61% | 868 | 890 | 867 | 879 | 22,100 | ▲ | 0.08% |
| 2025-02-12 | 6862 | ミナトＨＤ | 27,648 | 0.34% | 871 | 993 | 871 | 993 | 308,600 | ▼ | -0.26% |
| 2025-02-12 | 6862 | ミナトＨＤ | 27,648 | 0.34% | 871 | 993 | 871 | 993 | 308,600 | ▼ | -0.26% |
| 2025-03-28 | 6862 | ミナトＨＤ | 40,148 | 0.50% | 988 | 1,027 | 988 | 1,001 | 18,400 | ▲ | 0.09% |
| 2025-03-31 | 6862 | ミナトＨＤ | 52,348 | 0.66% | 984 | 984 | 937 | 944 | 83,800 | ▲ | 0.16% |
| 2025-04-03 | 6862 | ミナトＨＤ | 59,548 | 0.75% | 922 | 1,007 | 922 | 994 | 166,700 | ▲ | 0.08% |
| 2025-04-09 | 6862 | ミナトＨＤ | 51,548 | 0.65% | 839 | 840 | 767 | 801 | 70,300 | ▼ | -0.09% |
| 2025-04-18 | 6862 | ミナトＨＤ | 47,448 | 0.59% | 880 | 885 | 866 | 866 | 21,200 | ▼ | -0.06% |
| 2025-04-23 | 6862 | ミナトＨＤ | 48,548 | 0.61% | 878 | 901 | 861 | 897 | 27,000 | ▲ | 0.02% |
| 2025-05-08 | 6862 | ミナトＨＤ | 46,148 | 0.58% | 923 | 923 | 845 | 873 | 209,000 | ▼ | -0.03% |
| 2025-05-12 | 6862 | ミナトＨＤ | 32,348 | 0.40% | 903 | 918 | 900 | 908 | 58,000 | ▼ | -0.17% |
| 2025-01-10 | 6864 | エヌエフＨＤ | 89,100 | 1.26% | 1,432 | 1,579 | 1,229 | 1,339 | 1,210,000 | ▲ | 1.02% |
| 2025-01-14 | 6864 | エヌエフＨＤ | 97,500 | 1.37% | 1,230 | 1,235 | 1,131 | 1,231 | 425,300 | ▲ | 0.11% |
| 2025-01-20 | 6864 | エヌエフＨＤ | 88,300 | 1.24% | 1,180 | 1,185 | 1,137 | 1,140 | 110,900 | ▼ | -0.13% |
| 2025-01-21 | 6864 | エヌエフＨＤ | 94,700 | 1.33% | 1,124 | 1,315 | 1,120 | 1,281 | 492,700 | ▲ | 0.09% |
| 2025-01-22 | 6864 | エヌエフＨＤ | 110,600 | 1.56% | 1,331 | 1,386 | 1,250 | 1,263 | 531,300 | ▲ | 0.23% |
| 2025-01-23 | 6864 | エヌエフＨＤ | 125,000 | 1.76% | 1,237 | 1,447 | 1,223 | 1,430 | 612,900 | ▲ | 0.19% |
| 2025-01-24 | 6864 | エヌエフＨＤ | 145,200 | 2.05% | 1,351 | 1,472 | 1,336 | 1,423 | 353,500 | ▲ | 0.28% |
| 2025-01-27 | 6864 | エヌエフＨＤ | 174,600 | 2.46% | 1,400 | 1,409 | 1,306 | 1,318 | 311,900 | ▲ | 0.41% |
| 2025-02-03 | 6864 | エヌエフＨＤ | 164,000 | 2.31% | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 | ▼ | -0.14% |
| 2025-02-03 | 6864 | エヌエフＨＤ | 164,000 | 2.31% | 1,280 | 1,280 | 1,220 | 1,256 | 112,700 | ▼ | -0.14% |
| 2025-02-04 | 6864 | エヌエフＨＤ | 185,700 | 2.62% | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 | ▲ | 0.31% |
| 2025-02-04 | 6864 | エヌエフＨＤ | 185,700 | 2.62% | 1,266 | 1,344 | 1,219 | 1,300 | 190,100 | ▲ | 0.31% |
| 2025-02-05 | 6864 | エヌエフＨＤ | 180,500 | 2.55% | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 | ▼ | -0.07% |
| 2025-02-05 | 6864 | エヌエフＨＤ | 180,500 | 2.55% | 1,325 | 1,600 | 1,305 | 1,529 | 920,900 | ▼ | -0.07% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 214,900 | 3.03% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▲ | 0.48% |
| 2025-02-06 | 6864 | エヌエフＨＤ | 214,900 | 3.03% | 1,529 | 1,587 | 1,435 | 1,507 | 613,700 | ▲ | 0.48% |
| 2025-02-07 | 6864 | エヌエフＨＤ | 210,200 | 2.97% | 1,533 | 1,709 | 1,493 | 1,620 | 697,400 | ▼ | -0.05% |
| 2025-02-07 | 6864 | エヌエフＨＤ | 210,200 | 2.97% | 1,533 | 1,709 | 1,493 | 1,620 | 697,400 | ▼ | -0.05% |
| 2025-02-18 | 6864 | エヌエフＨＤ | 202,800 | 2.86% | 1,456 | 1,525 | 1,450 | 1,456 | 109,700 | ▼ | -0.11% |
| 2025-02-21 | 6864 | エヌエフＨＤ | 195,300 | 2.76% | 1,420 | 1,475 | 1,397 | 1,401 | 131,800 | ▼ | -0.1% |
| 2025-02-26 | 6864 | エヌエフＨＤ | 190,100 | 2.68% | 1,275 | 1,295 | 1,248 | 1,280 | 117,500 | ▼ | -0.07% |
| 2025-02-28 | 6864 | エヌエフＨＤ | 178,800 | 2.52% | 1,238 | 1,260 | 1,199 | 1,219 | 111,000 | ▼ | -0.16% |
| 2025-03-05 | 6864 | エヌエフＨＤ | 174,400 | 2.46% | 1,200 | 1,243 | 1,199 | 1,220 | 47,700 | ▼ | -0.06% |
| 2025-03-10 | 6864 | エヌエフＨＤ | 177,200 | 2.50% | 1,238 | 1,247 | 1,220 | 1,229 | 27,600 | ▲ | 0.04% |
| 2025-03-11 | 6864 | エヌエフＨＤ | 171,700 | 2.42% | 1,205 | 1,256 | 1,205 | 1,249 | 40,500 | ▼ | -0.08% |
| 2025-03-17 | 6864 | エヌエフＨＤ | 168,200 | 2.37% | 1,400 | 1,448 | 1,350 | 1,352 | 206,500 | ▼ | -0.04% |
| 2025-03-18 | 6864 | エヌエフＨＤ | 156,000 | 2.20% | 1,403 | 1,465 | 1,370 | 1,370 | 114,200 | ▼ | -0.16% |
| 2025-03-19 | 6864 | エヌエフＨＤ | 155,000 | 2.19% | 1,361 | 1,374 | 1,329 | 1,342 | 58,500 | ▼ | -0.01% |
| 2025-03-25 | 6864 | エヌエフＨＤ | 145,400 | 2.05% | 1,343 | 1,364 | 1,326 | 1,326 | 29,400 | ▼ | -0.14% |
| 2025-03-28 | 6864 | エヌエフＨＤ | 140,000 | 1.98% | 1,300 | 1,320 | 1,272 | 1,272 | 32,100 | ▼ | -0.06% |
| 2025-04-01 | 6864 | エヌエフＨＤ | 133,700 | 1.89% | 1,234 | 1,234 | 1,179 | 1,179 | 40,900 | ▼ | -0.09% |
| 2025-04-02 | 6864 | エヌエフＨＤ | 124,900 | 1.76% | 1,184 | 1,204 | 1,141 | 1,190 | 43,200 | ▼ | -0.12% |
| 2025-04-03 | 6864 | エヌエフＨＤ | 119,200 | 1.68% | 1,113 | 1,180 | 1,113 | 1,149 | 52,700 | ▼ | -0.08% |
| 2025-04-04 | 6864 | エヌエフＨＤ | 103,800 | 1.46% | 1,119 | 1,146 | 1,055 | 1,082 | 99,100 | ▼ | -0.21% |
| 2025-04-07 | 6864 | エヌエフＨＤ | 91,900 | 1.29% | 932 | 1,014 | 930 | 960 | 97,500 | ▼ | -0.16% |
| 2025-04-08 | 6864 | エヌエフＨＤ | 81,800 | 1.15% | 1,005 | 1,089 | 1,001 | 1,085 | 43,700 | ▼ | -0.14% |
| 2025-04-09 | 6864 | エヌエフＨＤ | 74,700 | 1.05% | 1,055 | 1,079 | 995 | 1,020 | 39,300 | ▼ | -0.09% |
| 2025-04-11 | 6864 | エヌエフＨＤ | 66,900 | 0.94% | 1,105 | 1,145 | 1,076 | 1,145 | 40,500 | ▼ | -0.11% |
| 2025-04-15 | 6864 | エヌエフＨＤ | 61,000 | 0.86% | 1,133 | 1,162 | 1,128 | 1,128 | 27,100 | ▼ | -0.07% |
| 2025-04-17 | 6864 | エヌエフＨＤ | 56,500 | 0.79% | 1,106 | 1,133 | 1,106 | 1,121 | 20,200 | ▼ | -0.06% |
| 2025-04-23 | 6864 | エヌエフＨＤ | 48,500 | 0.68% | 1,156 | 1,167 | 1,127 | 1,132 | 17,000 | ▼ | -0.1% |
| 2025-04-28 | 6864 | エヌエフＨＤ | 49,700 | 0.70% | 1,193 | 1,221 | 1,189 | 1,216 | 19,800 | ▲ | 0.01% |
| 2025-05-12 | 6864 | エヌエフＨＤ | 48,100 | 0.68% | 1,261 | 1,280 | 1,233 | 1,247 | 87,100 | ▼ | -0.01% |
| 2025-05-16 | 6864 | エヌエフＨＤ | 52,800 | 0.74% | 1,200 | 1,269 | 1,186 | 1,249 | 75,200 | ▲ | 0.05% |
| 2025-05-19 | 6864 | エヌエフＨＤ | 57,100 | 0.80% | 1,404 | 1,404 | 1,318 | 1,356 | 258,700 | ▲ | 0.06% |
| 2025-05-22 | 6864 | エヌエフＨＤ | 66,400 | 0.93% | 1,280 | 1,300 | 1,265 | 1,280 | 38,500 | ▲ | 0.13% |
| 2025-05-26 | 6864 | エヌエフＨＤ | 74,700 | 1.05% | 1,422 | 1,438 | 1,364 | 1,390 | 166,500 | ▲ | 0.12% |
| 2025-05-28 | 6864 | エヌエフＨＤ | 80,200 | 1.13% | 1,468 | 1,468 | 1,390 | 1,390 | 126,300 | ▲ | 0.07% |
| 2025-06-02 | 6864 | エヌエフＨＤ | 76,800 | 1.08% | 1,392 | 1,405 | 1,350 | 1,353 | 67,600 | ▼ | -0.04% |
| 2025-06-04 | 6864 | エヌエフＨＤ | 78,900 | 1.11% | 1,355 | 1,384 | 1,334 | 1,334 | 65,200 | ▲ | 0.03% |
| 2024-07-11 | 6866 | ＨＩＯＫＩ | 76,709 | 0.54% | 7,180 | 7,580 | 7,140 | 7,470 | 157,100 | ▲ | 0.08% |
| 2024-07-12 | 6866 | ＨＩＯＫＩ | 88,209 | 0.62% | 7,430 | 7,710 | 7,430 | 7,710 | 115,400 | ▲ | 0.07% |
| 2024-07-16 | 6866 | ＨＩＯＫＩ | 102,909 | 0.73% | 7,720 | 7,780 | 7,550 | 7,660 | 110,300 | ▲ | 0.1% |
| 2024-07-17 | 6866 | ＨＩＯＫＩ | 114,709 | 0.81% | 7,960 | 8,410 | 7,960 | 8,390 | 230,500 | ▲ | 0.08% |
| 2024-07-19 | 6866 | ＨＩＯＫＩ | 112,009 | 0.79% | 8,350 | 8,430 | 8,250 | 8,320 | 52,000 | ▼ | -0.02% |
| 2024-07-23 | 6866 | ＨＩＯＫＩ | 118,109 | 0.84% | 7,950 | 8,130 | 7,900 | 8,090 | 68,100 | ▲ | 0.04% |
| 2024-07-26 | 6866 | ＨＩＯＫＩ | 126,509 | 0.90% | 8,040 | 8,170 | 8,030 | 8,090 | 44,600 | ▲ | 0.06% |
| 2024-07-31 | 6866 | ＨＩＯＫＩ | 125,409 | 0.89% | 8,100 | 8,130 | 8,010 | 8,070 | 59,000 | ▼ | -0.01% |
| 2024-08-02 | 6866 | ＨＩＯＫＩ | 134,709 | 0.96% | 7,600 | 7,600 | 7,340 | 7,340 | 115,200 | ▲ | 0.06% |
| 2024-10-18 | 6866 | ＨＩＯＫＩ | 111,887 | 0.79% | 8,200 | 8,350 | 8,130 | 8,310 | 35,500 | ▼ | -0.09% |
| 2024-10-25 | 6866 | ＨＩＯＫＩ | 94,587 | 0.67% | 7,990 | 8,120 | 7,960 | 8,010 | 39,400 | ▼ | -0.12% |
| 2024-11-06 | 6866 | ＨＩＯＫＩ | 83,681 | 0.59% | 8,220 | 8,290 | 8,100 | 8,190 | 19,200 | ▼ | -0.08% |
| 2024-12-10 | 6866 | ＨＩＯＫＩ | 66,213 | 0.47% | 7,530 | 7,530 | 7,380 | 7,450 | 30,800 | ▼ | -0.12% |
| 2025-02-18 | 6866 | ＨＩＯＫＩ | 88,416 | 0.63% | 7,000 | 7,100 | 6,960 | 7,010 | 21,300 | ▲ | 0.63% |
| 2025-03-11 | 6866 | ＨＩＯＫＩ | 82,161 | 0.58% | 7,300 | 7,360 | 7,180 | 7,330 | 20,200 | ▼ | -0.05% |
| 2025-03-13 | 6866 | ＨＩＯＫＩ | 90,857 | 0.64% | 7,320 | 7,350 | 7,180 | 7,240 | 20,800 | ▲ | 0.06% |
| 2025-03-25 | 6866 | ＨＩＯＫＩ | 83,080 | 0.59% | 7,160 | 7,270 | 7,160 | 7,270 | 16,300 | ▼ | -0.05% |
| 2025-04-15 | 6866 | ＨＩＯＫＩ | 69,848 | 0.49% | 6,360 | 6,420 | 6,290 | 6,360 | 81,900 | ▼ | -0.09% |
| 2025-04-16 | 6866 | ＨＩＯＫＩ | 80,448 | 0.57% | 5,960 | 6,000 | 5,700 | 5,750 | 257,300 | ▲ | 0.07% |
| 2025-05-12 | 6866 | ＨＩＯＫＩ | 69,571 | 0.49% | 5,790 | 5,810 | 5,710 | 5,770 | 33,900 | ▼ | -0.07% |
| 2024-03-18 | 6871 | 日本マイクロ | 274,538 | 0.68% | 7,520 | 7,800 | 7,440 | 7,680 | 1,288,800 | ▲ | 0.29% |
| 2024-03-19 | 6871 | 日本マイクロ | 288,938 | 0.72% | 7,590 | 7,620 | 7,300 | 7,490 | 1,483,800 | ▲ | 0.03% |
| 2024-03-22 | 6871 | 日本マイクロ | 374,325 | 0.93% | 8,160 | 8,170 | 7,900 | 8,030 | 1,545,500 | ▲ | 0.21% |
| 2024-03-25 | 6871 | 日本マイクロ | 325,225 | 0.81% | 8,130 | 8,320 | 8,000 | 8,210 | 1,823,200 | ▼ | -0.12% |
| 2024-03-26 | 6871 | 日本マイクロ | 300,156 | 0.74% | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 | ▼ | -0.07% |
| 2024-03-27 | 6871 | 日本マイクロ | 183,556 | 0.45% | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 | ▼ | -0.28% |
| 2024-05-16 | 6871 | 日本マイクロ | 230,808 | 0.57% | 7,040 | 7,340 | 6,720 | 7,270 | 2,312,700 | ▲ | 0.21% |
| 2024-05-21 | 6871 | 日本マイクロ | 163,355 | 0.40% | 6,700 | 6,770 | 6,510 | 6,520 | 1,238,200 | ▼ | -0.16% |
| 2024-08-08 | 6871 | 日本マイクロ | 356,777 | 0.89% | 5,040 | 5,190 | 4,770 | 5,100 | 1,613,300 | ▲ | 0.89% |
| 2024-08-13 | 6871 | 日本マイクロ | 281,401 | 0.70% | 4,995 | 5,100 | 4,850 | 4,930 | 2,136,800 | ▼ | -0.19% |
| 2024-08-14 | 6871 | 日本マイクロ | 74,001 | 0.18% | 4,900 | 5,050 | 4,475 | 4,500 | 3,817,000 | ▼ | -0.52% |
| 2024-08-15 | 6871 | 日本マイクロ | 398,101 | 0.99% | 4,570 | 4,935 | 4,540 | 4,930 | 3,251,800 | ▲ | 0.99% |
| 2024-08-19 | 6871 | 日本マイクロ | 426,401 | 1.06% | 5,180 | 5,450 | 5,100 | 5,100 | 1,197,800 | ▲ | 0.07% |
| 2024-08-21 | 6871 | 日本マイクロ | 457,701 | 1.14% | 5,010 | 5,120 | 4,850 | 4,915 | 1,278,000 | ▲ | 0.07% |
| 2024-08-23 | 6871 | 日本マイクロ | 486,901 | 1.21% | 4,840 | 4,910 | 4,730 | 4,745 | 1,124,300 | ▲ | 0.07% |
| 2024-08-26 | 6871 | 日本マイクロ | 477,301 | 1.19% | 4,715 | 4,745 | 4,595 | 4,610 | 717,500 | ▼ | -0.02% |
| 2024-08-30 | 6871 | 日本マイクロ | 405,803 | 1.01% | 4,610 | 4,870 | 4,580 | 4,800 | 1,360,400 | ▼ | -0.34% |
| 2024-09-02 | 6871 | 日本マイクロ | 479,703 | 1.19% | 4,850 | 4,865 | 4,625 | 4,630 | 959,300 | ▲ | 0.17% |
| 2024-09-03 | 6871 | 日本マイクロ | 493,103 | 1.23% | 4,645 | 4,660 | 4,385 | 4,430 | 1,074,400 | ▲ | 0.04% |
| 2024-09-04 | 6871 | 日本マイクロ | 544,603 | 1.36% | 4,120 | 4,165 | 3,920 | 3,965 | 1,654,700 | ▲ | 0.13% |
| 2024-09-09 | 6871 | 日本マイクロ | 579,883 | 1.44% | 3,500 | 3,740 | 3,475 | 3,695 | 1,323,100 | ▲ | 0.07% |
| 2024-09-10 | 6871 | 日本マイクロ | 548,183 | 1.36% | 3,690 | 3,750 | 3,605 | 3,700 | 795,800 | ▼ | -0.07% |
| 2024-09-11 | 6871 | 日本マイクロ | 398,983 | 0.99% | 3,645 | 3,680 | 3,500 | 3,550 | 1,059,400 | ▼ | -0.37% |
| 2024-09-12 | 6871 | 日本マイクロ | 6,704 | 0.01% | 3,735 | 3,790 | 3,630 | 3,735 | 860,800 | ▼ | -0.98% |
| 2024-10-09 | 6871 | 日本マイクロ | 203,455 | 0.50% | 3,840 | 3,955 | 3,815 | 3,895 | 1,013,900 | ▲ | 0.21% |
| 2024-10-15 | 6871 | 日本マイクロ | 165,933 | 0.41% | 3,830 | 4,100 | 3,820 | 4,035 | 1,215,100 | ▼ | -0.09% |
| 2024-10-16 | 6871 | 日本マイクロ | 324,533 | 0.81% | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 | ▲ | 0.4% |
| 2024-10-18 | 6871 | 日本マイクロ | 309,533 | 0.77% | 3,565 | 3,630 | 3,450 | 3,600 | 1,283,200 | ▼ | -0.04% |
| 2024-10-21 | 6871 | 日本マイクロ | 275,333 | 0.68% | 3,585 | 3,790 | 3,580 | 3,790 | 1,047,900 | ▼ | -0.08% |
| 2024-10-22 | 6871 | 日本マイクロ | 282,233 | 0.70% | 3,785 | 3,815 | 3,645 | 3,690 | 769,700 | ▲ | 0.01% |
| 2024-10-23 | 6871 | 日本マイクロ | 216,033 | 0.53% | 3,675 | 3,765 | 3,660 | 3,710 | 695,200 | ▼ | -0.16% |
| 2024-10-24 | 6871 | 日本マイクロ | 130,033 | 0.32% | 3,650 | 3,710 | 3,620 | 3,650 | 758,900 | ▼ | -0.21% |
| 2024-11-07 | 6871 | 日本マイクロ | 234,552 | 0.58% | 4,050 | 4,050 | 3,800 | 3,845 | 1,120,800 | ▲ | 0.13% |
| 2024-11-08 | 6871 | 日本マイクロ | 257,552 | 0.64% | 3,915 | 3,935 | 3,790 | 3,855 | 702,900 | ▲ | 0.06% |
| 2024-11-12 | 6871 | 日本マイクロ | 456,152 | 1.13% | 4,165 | 4,170 | 3,815 | 3,910 | 4,447,600 | ▲ | 0.48% |
| 2024-11-14 | 6871 | 日本マイクロ | 519,785 | 1.29% | 3,820 | 3,915 | 3,655 | 3,665 | 1,558,500 | ▲ | 0.16% |
| 2024-11-15 | 6871 | 日本マイクロ | 456,185 | 1.13% | 3,725 | 3,910 | 3,705 | 3,840 | 1,602,700 | ▼ | -0.16% |
| 2024-11-18 | 6871 | 日本マイクロ | 392,485 | 0.98% | 3,725 | 3,785 | 3,670 | 3,755 | 1,371,300 | ▼ | -0.14% |
| 2024-11-19 | 6871 | 日本マイクロ | 300,785 | 0.75% | 3,720 | 3,800 | 3,640 | 3,725 | 870,900 | ▼ | -0.23% |
| 2024-11-20 | 6871 | 日本マイクロ | 246,696 | 0.61% | 3,760 | 3,850 | 3,695 | 3,710 | 893,900 | ▼ | -0.14% |
| 2024-11-21 | 6871 | 日本マイクロ | 235,100 | 0.58% | 3,710 | 3,790 | 3,585 | 3,775 | 1,291,500 | ▼ | -0.03% |
| 2024-11-25 | 6871 | 日本マイクロ | 71,007 | 0.17% | 3,850 | 4,095 | 3,840 | 3,965 | 2,110,800 | ▼ | -0.4% |
| 2024-12-09 | 6871 | 日本マイクロ | 306,919 | 0.76% | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 | ▲ | 0.29% |
| 2024-12-10 | 6871 | 日本マイクロ | 322,019 | 0.80% | 3,545 | 3,630 | 3,525 | 3,610 | 998,400 | ▲ | 0.04% |
| 2024-12-11 | 6871 | 日本マイクロ | 317,519 | 0.79% | 3,555 | 3,630 | 3,465 | 3,600 | 1,391,600 | ▼ | -0.01% |
| 2024-12-12 | 6871 | 日本マイクロ | 320,619 | 0.80% | 3,740 | 3,840 | 3,685 | 3,825 | 2,711,800 | ▲ | 0.01% |
| 2024-12-13 | 6871 | 日本マイクロ | 392,519 | 0.98% | 3,850 | 3,850 | 3,735 | 3,790 | 876,500 | ▲ | 0.17% |
| 2024-12-16 | 6871 | 日本マイクロ | 414,719 | 1.03% | 3,820 | 4,180 | 3,815 | 4,000 | 3,258,000 | ▲ | 0.05% |
| 2024-12-17 | 6871 | 日本マイクロ | 497,419 | 1.24% | 4,050 | 4,100 | 3,945 | 3,980 | 1,219,800 | ▲ | 0.2% |
| 2024-12-18 | 6871 | 日本マイクロ | 478,019 | 1.19% | 3,965 | 4,220 | 3,935 | 4,165 | 1,816,600 | ▼ | -0.05% |
| 2024-12-19 | 6871 | 日本マイクロ | 554,274 | 1.38% | 3,970 | 4,060 | 3,890 | 3,915 | 2,491,200 | ▲ | 0.18% |
| 2024-12-20 | 6871 | 日本マイクロ | 565,631 | 1.41% | 3,860 | 3,975 | 3,840 | 3,845 | 1,103,300 | ▲ | 0.03% |
| 2024-12-26 | 6871 | 日本マイクロ | 613,231 | 1.53% | 3,815 | 3,845 | 3,775 | 3,800 | 828,400 | ▲ | 0.12% |
| 2024-12-30 | 6871 | 日本マイクロ | 658,431 | 1.64% | 3,760 | 3,785 | 3,715 | 3,775 | 735,900 | ▲ | 0.1% |
| 2025-01-06 | 6871 | 日本マイクロ | 618,331 | 1.54% | 3,790 | 3,925 | 3,740 | 3,890 | 1,032,200 | ▼ | -0.09% |
| 2025-01-07 | 6871 | 日本マイクロ | 530,931 | 1.32% | 4,100 | 4,440 | 4,055 | 4,355 | 3,302,100 | ▼ | -0.21% |
| 2025-01-09 | 6871 | 日本マイクロ | 480,531 | 1.20% | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 | ▼ | -0.12% |
| 2025-01-10 | 6871 | 日本マイクロ | 569,731 | 1.42% | 4,375 | 4,560 | 4,350 | 4,450 | 1,579,000 | ▲ | 0.21% |
| 2025-01-14 | 6871 | 日本マイクロ | 547,231 | 1.36% | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 | ▼ | -0.05% |
| 2025-01-15 | 6871 | 日本マイクロ | 756,285 | 1.88% | 3,915 | 3,920 | 3,730 | 3,765 | 1,720,000 | ▲ | 0.51% |
| 2025-01-16 | 6871 | 日本マイクロ | 868,285 | 2.16% | 3,850 | 3,870 | 3,710 | 3,845 | 1,859,500 | ▲ | 0.28% |
| 2025-01-17 | 6871 | 日本マイクロ | 798,885 | 1.99% | 3,810 | 3,865 | 3,730 | 3,865 | 1,194,100 | ▼ | -0.17% |
| 2025-01-20 | 6871 | 日本マイクロ | 729,485 | 1.82% | 3,900 | 4,155 | 3,860 | 4,045 | 2,039,800 | ▼ | -0.16% |
| 2025-01-22 | 6871 | 日本マイクロ | 563,443 | 1.40% | 4,210 | 4,450 | 4,185 | 4,350 | 2,036,000 | ▼ | -0.42% |
| 2025-01-24 | 6871 | 日本マイクロ | 535,760 | 1.33% | 4,160 | 4,260 | 4,105 | 4,155 | 1,654,600 | ▼ | -0.06% |
| 2025-01-27 | 6871 | 日本マイクロ | 673,760 | 1.68% | 4,105 | 4,105 | 3,935 | 3,955 | 1,787,900 | ▲ | 0.34% |
| 2025-01-28 | 6871 | 日本マイクロ | 763,660 | 1.90% | 3,750 | 3,820 | 3,665 | 3,730 | 2,464,000 | ▲ | 0.21% |
| 2025-01-29 | 6871 | 日本マイクロ | 804,000 | 2.00% | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 | ▲ | 0.1% |
| 2025-01-30 | 6871 | 日本マイクロ | 873,693 | 2.18% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.18% |
| 2025-01-31 | 6871 | 日本マイクロ | 917,071 | 2.29% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▲ | 0.1% |
| 2025-01-31 | 6871 | 日本マイクロ | 917,071 | 2.29% | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 | ▲ | 0.1% |
| 2025-02-06 | 6871 | 日本マイクロ | 758,444 | 1.89% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▼ | -0.4% |
| 2025-02-06 | 6871 | 日本マイクロ | 758,444 | 1.89% | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 | ▼ | -0.4% |
| 2025-02-07 | 6871 | 日本マイクロ | 897,144 | 2.24% | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 | ▲ | 0.35% |
| 2025-02-07 | 6871 | 日本マイクロ | 897,144 | 2.24% | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 | ▲ | 0.35% |
| 2025-02-12 | 6871 | 日本マイクロ | 815,972 | 2.03% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.21% |
| 2025-02-12 | 6871 | 日本マイクロ | 815,972 | 2.03% | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 | ▼ | -0.21% |
| 2025-02-13 | 6871 | 日本マイクロ | 719,072 | 1.79% | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 | ▼ | -0.23% |
| 2025-02-13 | 6871 | 日本マイクロ | 719,072 | 1.79% | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 | ▼ | -0.23% |
| 2025-02-14 | 6871 | 日本マイクロ | 646,272 | 1.61% | 3,955 | 3,955 | 3,885 | 3,900 | 1,284,600 | ▼ | -0.17% |
| 2025-02-17 | 6871 | 日本マイクロ | 612,772 | 1.53% | 4,540 | 4,600 | 4,530 | 4,600 | 3,704,300 | ▼ | -0.08% |
| 2025-02-18 | 6871 | 日本マイクロ | 358,372 | 0.89% | 4,750 | 5,030 | 4,735 | 4,895 | 4,973,900 | ▼ | -0.64% |
| 2025-02-19 | 6871 | 日本マイクロ | 0 | 0.00% | 4,920 | 4,990 | 4,760 | 4,830 | 2,058,400 | ▼ | -0.89% |
| 2025-03-11 | 6871 | 日本マイクロ | 288,456 | 0.72% | 3,660 | 3,720 | 3,535 | 3,705 | 2,219,500 | ▲ | 0.5% |
| 2025-03-12 | 6871 | 日本マイクロ | 271,561 | 0.67% | 3,635 | 3,765 | 3,630 | 3,705 | 1,104,200 | ▼ | -0.04% |
| 2025-03-14 | 6871 | 日本マイクロ | 288,056 | 0.71% | 3,830 | 3,880 | 3,750 | 3,870 | 808,300 | ▲ | 0.03% |
| 2025-03-17 | 6871 | 日本マイクロ | 258,856 | 0.64% | 3,910 | 3,935 | 3,855 | 3,875 | 833,500 | ▼ | -0.06% |
| 2025-03-18 | 6871 | 日本マイクロ | 316,039 | 0.78% | 3,945 | 4,220 | 3,890 | 4,220 | 2,491,200 | ▲ | 0.14% |
| 2025-03-19 | 6871 | 日本マイクロ | 489,246 | 1.22% | 4,150 | 4,215 | 3,970 | 3,995 | 1,574,500 | ▲ | 0.43% |
| 2025-03-25 | 6871 | 日本マイクロ | 475,299 | 1.18% | 4,010 | 4,030 | 3,795 | 3,800 | 1,266,300 | ▼ | -0.04% |
| 2025-03-27 | 6871 | 日本マイクロ | 494,675 | 1.23% | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 | ▲ | 0.05% |
| 2025-03-31 | 6871 | 日本マイクロ | 585,190 | 1.46% | 3,540 | 3,575 | 3,470 | 3,480 | 1,526,300 | ▲ | 0.23% |
| 2025-04-02 | 6871 | 日本マイクロ | 554,590 | 1.38% | 3,355 | 3,375 | 3,290 | 3,350 | 788,400 | ▼ | -0.08% |
| 2025-04-04 | 6871 | 日本マイクロ | 360,590 | 0.90% | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 | ▼ | -0.47% |
| 2025-04-07 | 6871 | 日本マイクロ | 195,190 | 0.48% | 2,550 | 2,655 | 2,482 | 2,540 | 2,262,600 | ▼ | -0.42% |
| 2025-04-28 | 6871 | 日本マイクロ | 219,190 | 0.54% | 3,170 | 3,170 | 2,983 | 2,988 | 941,400 | ▲ | 0.12% |
| 2025-04-30 | 6871 | 日本マイクロ | 255,967 | 0.63% | 2,938 | 3,035 | 2,922 | 3,015 | 1,102,800 | ▲ | 0.08% |
| 2025-05-01 | 6871 | 日本マイクロ | 310,567 | 0.77% | 3,050 | 3,120 | 3,035 | 3,110 | 764,200 | ▲ | 0.14% |
| 2025-05-02 | 6871 | 日本マイクロ | 334,767 | 0.83% | 3,120 | 3,130 | 2,999 | 3,085 | 832,500 | ▲ | 0.05% |
| 2025-05-07 | 6871 | 日本マイクロ | 219,577 | 0.54% | 3,075 | 3,125 | 3,050 | 3,115 | 423,800 | ▼ | -0.28% |
| 2025-05-08 | 6871 | 日本マイクロ | 247,277 | 0.61% | 3,150 | 3,265 | 3,110 | 3,215 | 797,000 | ▲ | 0.06% |
| 2025-05-13 | 6871 | 日本マイクロ | 199,951 | 0.49% | 3,645 | 3,720 | 3,520 | 3,650 | 1,849,600 | ▼ | -0.12% |
| 2024-12-09 | 6875 | メガチップス | 108,387 | 0.52% | 6,210 | 6,420 | 6,150 | 6,290 | 107,100 | ▲ | 0.1% |
| 2024-12-13 | 6875 | メガチップス | 100,387 | 0.48% | 6,140 | 6,220 | 6,120 | 6,160 | 46,800 | ▼ | -0.04% |
| 2024-12-20 | 6875 | メガチップス | 110,087 | 0.53% | 6,390 | 6,410 | 6,200 | 6,220 | 67,700 | ▲ | 0.05% |
| 2024-12-24 | 6875 | メガチップス | 102,387 | 0.49% | 6,470 | 6,520 | 6,350 | 6,420 | 72,200 | ▼ | -0.04% |
| 2025-01-07 | 6875 | メガチップス | 106,280 | 0.51% | 6,340 | 6,380 | 6,220 | 6,230 | 83,000 | ▲ | 0.02% |
| 2025-01-08 | 6875 | メガチップス | 101,480 | 0.49% | 6,180 | 6,210 | 6,060 | 6,190 | 100,000 | ▼ | -0.02% |
| 2025-01-09 | 6875 | メガチップス | 104,680 | 0.50% | 6,230 | 6,240 | 6,110 | 6,160 | 73,800 | ▲ | 0.01% |
| 2025-01-10 | 6875 | メガチップス | 96,280 | 0.46% | 6,120 | 6,140 | 6,060 | 6,120 | 83,000 | ▼ | -0.03% |
| 2024-10-02 | 6879 | イマジカＧ | 227,889 | 0.50% | 501 | 505 | 493 | 494 | 93,100 | ▲ | 0.09% |
| 2024-10-16 | 6879 | イマジカＧ | 269,289 | 0.60% | 495 | 507 | 492 | 500 | 64,500 | ▲ | 0.09% |
| 2024-10-21 | 6879 | イマジカＧ | 266,789 | 0.59% | 504 | 513 | 503 | 509 | 92,000 | ▼ | -0.01% |
| 2024-10-28 | 6879 | イマジカＧ | 223,089 | 0.49% | 508 | 515 | 508 | 515 | 129,300 | ▼ | -0.09% |
| 2024-06-17 | 6882 | 三社電機 | 83,445 | 0.55% | 1,070 | 1,070 | 1,044 | 1,052 | 77,300 | ▲ | 0.13% |
| 2024-06-19 | 6882 | 三社電機 | 93,745 | 0.62% | 1,063 | 1,068 | 1,050 | 1,058 | 51,600 | ▲ | 0.06% |
| 2024-06-20 | 6882 | 三社電機 | 89,545 | 0.59% | 1,065 | 1,079 | 1,065 | 1,074 | 47,800 | ▼ | -0.03% |
| 2024-06-24 | 6882 | 三社電機 | 91,345 | 0.61% | 1,090 | 1,100 | 1,084 | 1,090 | 45,000 | ▲ | 0.02% |
| 2024-06-27 | 6882 | 三社電機 | 104,845 | 0.70% | 1,093 | 1,096 | 1,083 | 1,083 | 58,100 | ▲ | 0.08% |
| 2024-07-04 | 6882 | 三社電機 | 101,545 | 0.67% | 1,078 | 1,095 | 1,075 | 1,095 | 74,700 | ▼ | -0.02% |
| 2024-07-05 | 6882 | 三社電機 | 104,745 | 0.70% | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 | ▲ | 0.02% |
| 2024-07-05 | 6882 | 三社電機 | 104,745 | 0.70% | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 | ▲ | 0.02% |
| 2024-07-08 | 6882 | 三社電機 | 101,545 | 0.67% | 1,081 | 1,085 | 1,074 | 1,080 | 34,600 | ▼ | -0.02% |
| 2024-07-26 | 6882 | 三社電機 | 89,645 | 0.59% | 1,002 | 1,010 | 996 | 996 | 86,200 | ▼ | -0.08% |
| 2024-07-29 | 6882 | 三社電機 | 91,345 | 0.61% | 1,002 | 1,016 | 995 | 1,006 | 127,300 | ▲ | 0.02% |
| 2024-07-30 | 6882 | 三社電機 | 65,045 | 0.43% | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 | ▼ | -0.18% |
| 2024-09-04 | 6882 | 三社電機 | 75,045 | 0.50% | 996 | 1,002 | 972 | 972 | 111,600 | ▲ | 0.09% |
| 2024-10-03 | 6882 | 三社電機 | 73,345 | 0.49% | 1,034 | 1,045 | 1,013 | 1,018 | 44,200 | ▼ | -0.01% |
| 2025-02-18 | 6882 | 三社電機 | 80,860 | 0.54% | 881 | 887 | 876 | 885 | 37,800 | ▲ | 0.54% |
| 2025-02-20 | 6882 | 三社電機 | 94,843 | 0.63% | 888 | 888 | 877 | 880 | 41,400 | ▲ | 0.08% |
| 2025-02-21 | 6882 | 三社電機 | 88,143 | 0.58% | 876 | 885 | 876 | 885 | 33,000 | ▼ | -0.05% |
| 2025-03-11 | 6882 | 三社電機 | 74,412 | 0.49% | 885 | 885 | 867 | 879 | 37,400 | ▼ | -0.08% |
| 2025-03-12 | 6882 | 三社電機 | 75,512 | 0.50% | 872 | 884 | 872 | 884 | 29,200 | ▲ | 0.01% |
| 2025-03-14 | 6882 | 三社電機 | 73,601 | 0.49% | 881 | 892 | 881 | 892 | 16,500 | ▼ | -0.01% |
| 2024-03-06 | 6890 | フェローテク | 186,114 | 0.39% | 2,923 | 3,015 | 2,922 | 3,015 | 610,200 | ▼ | -0.17% |
| 2024-03-13 | 6890 | フェローテク | 264,245 | 0.56% | 2,902 | 2,925 | 2,825 | 2,872 | 901,000 | ▲ | 0.11% |
| 2024-03-15 | 6890 | フェローテク | 368,630 | 0.78% | 2,800 | 2,821 | 2,774 | 2,807 | 860,800 | ▲ | 0.21% |
| 2024-03-18 | 6890 | フェローテク | 378,130 | 0.80% | 2,830 | 2,883 | 2,830 | 2,883 | 560,300 | ▲ | 0.02% |
| 2024-03-27 | 6890 | フェローテク | 432,655 | 0.91% | 2,950 | 2,974 | 2,930 | 2,966 | 688,400 | ▲ | 0.1% |
| 2024-03-28 | 6890 | フェローテク | 371,855 | 0.78% | 2,930 | 2,989 | 2,926 | 2,931 | 706,300 | ▼ | -0.13% |
| 2024-04-05 | 6890 | フェローテク | 377,955 | 0.80% | 2,868 | 2,874 | 2,828 | 2,859 | 749,800 | ▲ | 0.02% |
| 2024-04-09 | 6890 | フェローテク | 265,556 | 0.56% | 2,900 | 3,030 | 2,892 | 3,025 | 1,652,800 | ▼ | -0.24% |
| 2024-04-18 | 6890 | フェローテク | 311,056 | 0.66% | 2,840 | 2,909 | 2,822 | 2,904 | 705,600 | ▲ | 0.09% |
| 2024-04-19 | 6890 | フェローテク | 352,956 | 0.74% | 2,855 | 2,867 | 2,746 | 2,770 | 1,353,800 | ▲ | 0.07% |
| 2024-04-22 | 6890 | フェローテク | 403,556 | 0.85% | 2,760 | 2,778 | 2,716 | 2,765 | 877,900 | ▲ | 0.1% |
| 2024-04-23 | 6890 | フェローテク | 442,956 | 0.94% | 2,815 | 2,816 | 2,767 | 2,802 | 543,800 | ▲ | 0.08% |
| 2024-04-25 | 6890 | フェローテク | 417,556 | 0.88% | 2,925 | 2,947 | 2,889 | 2,889 | 605,800 | ▼ | -0.05% |
| 2024-04-30 | 6890 | フェローテク | 336,556 | 0.71% | 2,941 | 3,020 | 2,925 | 3,020 | 820,500 | ▼ | -0.17% |
| 2024-05-01 | 6890 | フェローテク | 300,956 | 0.63% | 2,980 | 3,020 | 2,961 | 2,985 | 614,300 | ▼ | -0.07% |
| 2024-05-02 | 6890 | フェローテク | 210,656 | 0.44% | 2,937 | 2,964 | 2,915 | 2,924 | 650,400 | ▼ | -0.19% |
| 2024-05-16 | 6890 | フェローテク | 243,770 | 0.51% | 2,833 | 2,922 | 2,737 | 2,782 | 2,191,100 | ▲ | 0.07% |
| 2024-05-20 | 6890 | フェローテク | 283,970 | 0.60% | 2,783 | 2,817 | 2,764 | 2,788 | 690,200 | ▲ | 0.08% |
| 2024-05-23 | 6890 | フェローテク | 280,270 | 0.59% | 2,828 | 2,841 | 2,789 | 2,793 | 896,500 | ▼ | -0.01% |
| 2024-05-24 | 6890 | フェローテク | 289,972 | 0.61% | 2,743 | 2,755 | 2,718 | 2,718 | 900,400 | ▲ | 0.02% |
| 2024-05-27 | 6890 | フェローテク | 279,502 | 0.59% | 2,709 | 2,725 | 2,687 | 2,699 | 705,300 | ▼ | -0.02% |
| 2024-05-28 | 6890 | フェローテク | 295,652 | 0.62% | 2,695 | 2,734 | 2,692 | 2,708 | 415,100 | ▲ | 0.03% |
| 2024-06-03 | 6890 | フェローテク | 344,574 | 0.73% | 2,687 | 2,715 | 2,680 | 2,714 | 488,200 | ▲ | 0.1% |
| 2024-06-05 | 6890 | フェローテク | 435,135 | 0.92% | 2,806 | 2,817 | 2,747 | 2,756 | 624,200 | ▲ | 0.19% |
| 2024-06-12 | 6890 | フェローテク | 412,899 | 0.87% | 2,820 | 2,834 | 2,798 | 2,818 | 263,700 | ▼ | -0.05% |
| 2024-06-17 | 6890 | フェローテク | 374,599 | 0.79% | 2,799 | 2,800 | 2,735 | 2,740 | 434,900 | ▼ | -0.07% |
| 2024-06-28 | 6890 | フェローテク | 316,347 | 0.67% | 2,781 | 2,794 | 2,760 | 2,771 | 558,000 | ▼ | -0.12% |
| 2024-07-02 | 6890 | フェローテク | 337,547 | 0.71% | 2,761 | 2,767 | 2,713 | 2,716 | 758,200 | ▲ | 0.03% |
| 2024-07-03 | 6890 | フェローテク | 322,147 | 0.68% | 2,716 | 2,738 | 2,709 | 2,732 | 615,500 | ▼ | -0.02% |
| 2024-07-04 | 6890 | フェローテク | 351,647 | 0.74% | 2,750 | 2,768 | 2,731 | 2,752 | 477,700 | ▲ | 0.05% |
| 2024-07-09 | 6890 | フェローテク | 274,447 | 0.58% | 2,740 | 2,767 | 2,718 | 2,728 | 787,300 | ▼ | -0.16% |
| 2024-07-10 | 6890 | フェローテク | 294,047 | 0.62% | 2,740 | 2,740 | 2,675 | 2,680 | 913,000 | ▲ | 0.04% |
| 2024-07-12 | 6890 | フェローテク | 346,847 | 0.73% | 2,699 | 2,733 | 2,694 | 2,732 | 473,200 | ▲ | 0.1% |
| 2024-07-17 | 6890 | フェローテク | 397,547 | 0.84% | 2,744 | 2,755 | 2,709 | 2,710 | 781,100 | ▲ | 0.1% |
| 2024-07-18 | 6890 | フェローテク | 454,647 | 0.96% | 2,629 | 2,662 | 2,602 | 2,602 | 1,702,300 | ▲ | 0.12% |
| 2024-07-19 | 6890 | フェローテク | 477,547 | 1.01% | 2,610 | 2,636 | 2,589 | 2,626 | 659,100 | ▲ | 0.05% |
| 2024-07-24 | 6890 | フェローテク | 540,347 | 1.14% | 2,567 | 2,590 | 2,544 | 2,544 | 578,500 | ▲ | 0.12% |
| 2024-07-25 | 6890 | フェローテク | 594,847 | 1.26% | 2,462 | 2,480 | 2,427 | 2,443 | 1,358,900 | ▲ | 0.12% |
| 2024-07-26 | 6890 | フェローテク | 564,247 | 1.19% | 2,448 | 2,459 | 2,415 | 2,430 | 653,700 | ▼ | -0.07% |
| 2024-07-29 | 6890 | フェローテク | 577,147 | 1.22% | 2,470 | 2,512 | 2,465 | 2,506 | 538,600 | ▲ | 0.03% |
| 2024-08-02 | 6890 | フェローテク | 532,986 | 1.13% | 2,189 | 2,226 | 2,110 | 2,125 | 2,453,100 | ▼ | -0.09% |
| 2024-08-05 | 6890 | フェローテク | 446,608 | 0.94% | 1,945 | 1,977 | 1,668 | 1,736 | 3,800,200 | ▼ | -0.18% |
| 2024-08-06 | 6890 | フェローテク | 403,508 | 0.85% | 1,863 | 1,950 | 1,844 | 1,904 | 1,720,900 | ▼ | -0.08% |
| 2024-08-13 | 6890 | フェローテク | 366,313 | 0.77% | 2,028 | 2,100 | 2,021 | 2,099 | 988,900 | ▼ | -0.07% |
| 2024-08-14 | 6890 | フェローテク | 419,713 | 0.89% | 2,128 | 2,172 | 2,108 | 2,171 | 1,012,600 | ▲ | 0.12% |
| 2024-08-15 | 6890 | フェローテク | 273,899 | 0.58% | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 | ▼ | -0.31% |
| 2024-08-19 | 6890 | フェローテク | 226,899 | 0.48% | 2,476 | 2,512 | 2,435 | 2,435 | 880,900 | ▼ | -0.09% |
| 2024-09-06 | 6890 | フェローテク | 244,458 | 0.51% | 2,285 | 2,285 | 2,203 | 2,216 | 391,600 | ▲ | 0.09% |
| 2024-09-10 | 6890 | フェローテク | 289,803 | 0.61% | 2,184 | 2,193 | 2,146 | 2,169 | 563,900 | ▲ | 0.09% |
| 2024-09-13 | 6890 | フェローテク | 332,939 | 0.70% | 2,222 | 2,234 | 2,188 | 2,194 | 361,100 | ▲ | 0.08% |
| 2024-09-19 | 6890 | フェローテク | 312,235 | 0.66% | 2,209 | 2,227 | 2,185 | 2,217 | 465,400 | ▼ | -0.03% |
| 2024-09-27 | 6890 | フェローテク | 342,938 | 0.72% | 2,352 | 2,378 | 2,332 | 2,366 | 526,600 | ▲ | 0.05% |
| 2024-09-30 | 6890 | フェローテク | 327,657 | 0.69% | 2,223 | 2,336 | 2,223 | 2,314 | 1,041,900 | ▼ | -0.03% |
| 2024-10-01 | 6890 | フェローテク | 354,757 | 0.75% | 2,356 | 2,425 | 2,353 | 2,414 | 733,700 | ▲ | 0.06% |
| 2024-10-07 | 6890 | フェローテク | 395,467 | 0.83% | 2,580 | 2,583 | 2,550 | 2,567 | 681,000 | ▲ | 0.07% |
| 2024-10-10 | 6890 | フェローテク | 438,773 | 0.93% | 2,502 | 2,523 | 2,472 | 2,497 | 357,000 | ▲ | 0.1% |
| 2024-10-16 | 6890 | フェローテク | 382,173 | 0.81% | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 | ▼ | -0.12% |
| 2024-10-17 | 6890 | フェローテク | 291,273 | 0.61% | 2,505 | 2,631 | 2,501 | 2,531 | 1,579,200 | ▼ | -0.2% |
| 2024-10-23 | 6890 | フェローテク | 352,273 | 0.74% | 2,555 | 2,621 | 2,539 | 2,539 | 696,500 | ▲ | 0.13% |
| 2024-10-24 | 6890 | フェローテク | 327,073 | 0.69% | 2,505 | 2,535 | 2,492 | 2,504 | 682,900 | ▼ | -0.05% |
| 2024-10-28 | 6890 | フェローテク | 281,873 | 0.59% | 2,500 | 2,574 | 2,489 | 2,566 | 562,600 | ▼ | -0.09% |
| 2024-10-29 | 6890 | フェローテク | 282,873 | 0.60% | 2,563 | 2,582 | 2,540 | 2,580 | 388,400 | ▲ | 0.01% |
| 2024-10-30 | 6890 | フェローテク | 252,882 | 0.53% | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 | ▼ | -0.06% |
| 2024-10-31 | 6890 | フェローテク | 229,282 | 0.48% | 2,595 | 2,602 | 2,567 | 2,594 | 358,800 | ▼ | -0.05% |
| 2024-11-01 | 6890 | フェローテク | 251,782 | 0.53% | 2,523 | 2,546 | 2,497 | 2,497 | 489,800 | ▲ | 0.05% |
| 2024-11-11 | 6890 | フェローテク | 300,702 | 0.63% | 2,499 | 2,510 | 2,478 | 2,499 | 449,000 | ▲ | 0.09% |
| 2024-11-13 | 6890 | フェローテク | 355,602 | 0.75% | 2,455 | 2,460 | 2,411 | 2,429 | 434,500 | ▲ | 0.12% |
| 2024-11-26 | 6890 | フェローテク | 382,138 | 0.81% | 2,488 | 2,488 | 2,396 | 2,435 | 859,400 | ▲ | 0.06% |
| 2024-12-02 | 6890 | フェローテク | 436,038 | 0.92% | 2,470 | 2,517 | 2,466 | 2,494 | 417,900 | ▲ | 0.1% |
| 2024-12-17 | 6890 | フェローテク | 485,005 | 1.02% | 2,505 | 2,520 | 2,478 | 2,493 | 281,800 | ▲ | 0.09% |
| 2024-12-19 | 6890 | フェローテク | 520,605 | 1.10% | 2,464 | 2,484 | 2,453 | 2,453 | 473,100 | ▲ | 0.08% |
| 2024-12-23 | 6890 | フェローテク | 507,405 | 1.07% | 2,469 | 2,499 | 2,462 | 2,496 | 449,800 | ▼ | -0.03% |
| 2024-12-27 | 6890 | フェローテク | 449,105 | 0.95% | 2,539 | 2,561 | 2,532 | 2,548 | 383,600 | ▼ | -0.12% |
| 2025-01-08 | 6890 | フェローテク | 404,705 | 0.85% | 2,623 | 2,693 | 2,601 | 2,663 | 633,200 | ▼ | -0.09% |
| 2025-01-09 | 6890 | フェローテク | 346,505 | 0.73% | 2,648 | 2,704 | 2,610 | 2,681 | 767,500 | ▼ | -0.12% |
| 2025-01-10 | 6890 | フェローテク | 317,205 | 0.67% | 2,680 | 2,708 | 2,657 | 2,675 | 592,200 | ▼ | -0.05% |
| 2025-01-17 | 6890 | フェローテク | 340,105 | 0.72% | 2,543 | 2,572 | 2,515 | 2,572 | 440,900 | ▲ | 0.04% |
| 2025-01-21 | 6890 | フェローテク | 308,805 | 0.65% | 2,647 | 2,672 | 2,619 | 2,672 | 632,800 | ▼ | -0.06% |
| 2025-01-30 | 6890 | フェローテク | 338,749 | 0.71% | 2,604 | 2,625 | 2,592 | 2,605 | 286,200 | ▲ | 0.05% |
| 2025-02-03 | 6890 | フェローテク | 328,749 | 0.69% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▼ | -0.02% |
| 2025-02-03 | 6890 | フェローテク | 328,749 | 0.69% | 2,554 | 2,559 | 2,506 | 2,506 | 518,200 | ▼ | -0.02% |
| 2025-02-05 | 6890 | フェローテク | 358,704 | 0.76% | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 | ▲ | 0.07% |
| 2025-02-05 | 6890 | フェローテク | 358,704 | 0.76% | 2,571 | 2,579 | 2,524 | 2,525 | 366,500 | ▲ | 0.07% |
| 2025-02-14 | 6890 | フェローテク | 394,904 | 0.83% | 2,628 | 2,628 | 2,583 | 2,590 | 506,600 | ▲ | 0.06% |
| 2025-02-17 | 6890 | フェローテク | 547,204 | 1.16% | 2,450 | 2,481 | 2,371 | 2,378 | 2,174,600 | ▲ | 0.32% |
| 2025-02-18 | 6890 | フェローテク | 617,104 | 1.30% | 2,368 | 2,428 | 2,359 | 2,408 | 793,100 | ▲ | 0.14% |
| 2025-02-19 | 6890 | フェローテク | 671,804 | 1.42% | 2,404 | 2,431 | 2,395 | 2,396 | 597,200 | ▲ | 0.11% |
| 2025-02-21 | 6890 | フェローテク | 731,004 | 1.55% | 2,375 | 2,395 | 2,359 | 2,386 | 610,500 | ▲ | 0.13% |
| 2025-02-26 | 6890 | フェローテク | 769,704 | 1.63% | 2,366 | 2,367 | 2,340 | 2,365 | 541,300 | ▲ | 0.07% |
| 2025-02-28 | 6890 | フェローテク | 803,180 | 1.70% | 2,350 | 2,356 | 2,328 | 2,335 | 858,500 | ▲ | 0.07% |
| 2025-03-04 | 6890 | フェローテク | 859,480 | 1.82% | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 | ▲ | 0.12% |
| 2025-03-05 | 6890 | フェローテク | 843,033 | 1.78% | 2,313 | 2,330 | 2,272 | 2,286 | 814,700 | ▼ | -0.04% |
| 2025-03-10 | 6890 | フェローテク | 798,844 | 1.69% | 2,352 | 2,428 | 2,346 | 2,407 | 780,100 | ▼ | -0.09% |
| 2025-03-12 | 6890 | フェローテク | 750,044 | 1.59% | 2,510 | 2,660 | 2,507 | 2,652 | 1,578,300 | ▼ | -0.09% |
| 2025-03-13 | 6890 | フェローテク | 693,344 | 1.47% | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 | ▼ | -0.12% |
| 2025-03-14 | 6890 | フェローテク | 593,944 | 1.26% | 2,689 | 2,893 | 2,688 | 2,866 | 2,120,300 | ▼ | -0.2% |
| 2025-03-17 | 6890 | フェローテク | 535,344 | 1.13% | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | ▼ | -0.13% |
| 2025-03-18 | 6890 | フェローテク | 487,144 | 1.03% | 2,900 | 2,934 | 2,778 | 2,822 | 2,162,700 | ▼ | -0.09% |
| 2025-03-19 | 6890 | フェローテク | 320,344 | 0.67% | 2,860 | 2,884 | 2,827 | 2,857 | 1,864,600 | ▼ | -0.36% |
| 2025-03-21 | 6890 | フェローテク | 129,644 | 0.27% | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 | ▼ | -0.4% |
| 2024-08-05 | 6908 | イリソ電子 | 126,578 | 0.51% | 2,355 | 2,356 | 2,355 | 2,355 | 330,000 | ▲ | 0.06% |
| 2024-08-06 | 6908 | イリソ電子 | 206,378 | 0.83% | 2,343 | 2,352 | 2,123 | 2,229 | 1,143,800 | ▲ | 0.31% |
| 2024-08-07 | 6908 | イリソ電子 | 256,578 | 1.04% | 2,158 | 2,373 | 2,130 | 2,311 | 1,067,500 | ▲ | 0.21% |
| 2024-08-08 | 6908 | イリソ電子 | 275,478 | 1.12% | 2,271 | 2,366 | 2,255 | 2,314 | 524,100 | ▲ | 0.08% |
| 2024-08-09 | 6908 | イリソ電子 | 107,078 | 0.43% | 2,364 | 2,369 | 2,282 | 2,332 | 329,600 | ▼ | -0.69% |
| 2024-08-14 | 6908 | イリソ電子 | 138,478 | 0.56% | 2,386 | 2,427 | 2,363 | 2,415 | 289,300 | ▲ | 0.13% |
| 2024-08-15 | 6908 | イリソ電子 | 159,978 | 0.65% | 2,399 | 2,454 | 2,370 | 2,440 | 237,700 | ▲ | 0.08% |
| 2024-08-16 | 6908 | イリソ電子 | 190,378 | 0.77% | 2,487 | 2,520 | 2,478 | 2,507 | 158,300 | ▲ | 0.12% |
| 2024-08-19 | 6908 | イリソ電子 | 203,678 | 0.82% | 2,501 | 2,524 | 2,466 | 2,468 | 237,800 | ▲ | 0.04% |
| 2024-08-21 | 6908 | イリソ電子 | 238,078 | 0.96% | 2,678 | 2,741 | 2,657 | 2,741 | 781,500 | ▲ | 0.14% |
| 2024-08-22 | 6908 | イリソ電子 | 219,878 | 0.89% | 2,750 | 2,784 | 2,701 | 2,745 | 449,800 | ▼ | -0.06% |
| 2024-08-26 | 6908 | イリソ電子 | 187,178 | 0.76% | 2,753 | 2,754 | 2,704 | 2,713 | 236,300 | ▼ | -0.13% |
| 2024-05-24 | 6918 | アバール | 37,904 | 0.51% | 4,580 | 4,720 | 4,570 | 4,690 | 58,000 | ▲ | 0.08% |
| 2024-06-04 | 6918 | アバール | 35,904 | 0.48% | 4,450 | 4,535 | 4,435 | 4,490 | 19,000 | ▼ | -0.03% |
| 2024-06-14 | 6918 | アバール | 37,304 | 0.50% | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 | ▲ | 0.09% |
| 2024-06-18 | 6918 | アバール | 37,004 | 0.49% | 4,575 | 4,630 | 4,510 | 4,545 | 25,800 | ▼ | -0.01% |
| 2024-09-24 | 6918 | アバール | 38,693 | 0.52% | 3,460 | 3,510 | 3,415 | 3,415 | 11,100 | ▲ | 0.12% |
| 2024-10-09 | 6918 | アバール | 35,093 | 0.47% | 3,265 | 3,320 | 3,220 | 3,260 | 6,300 | ▼ | -0.05% |
| 2025-02-14 | 6918 | アバール | 45,793 | 0.61% | 2,548 | 2,600 | 2,515 | 2,594 | 88,100 | ▲ | 0.31% |
| 2025-02-17 | 6918 | アバール | 54,193 | 0.73% | 2,544 | 2,580 | 2,480 | 2,483 | 49,400 | ▲ | 0.12% |
| 2025-02-28 | 6918 | アバール | 58,493 | 0.82% | 2,401 | 2,404 | 2,363 | 2,368 | 43,900 | ▲ | 0.08% |
| 2025-03-06 | 6918 | アバール | 55,893 | 0.78% | 2,337 | 2,369 | 2,318 | 2,318 | 14,100 | ▼ | -0.03% |
| 2025-03-11 | 6918 | アバール | 49,693 | 0.69% | 2,368 | 2,421 | 2,350 | 2,421 | 15,700 | ▼ | -0.09% |
| 2025-03-13 | 6918 | アバール | 39,493 | 0.55% | 2,490 | 2,535 | 2,451 | 2,451 | 21,800 | ▼ | -0.13% |
| 2025-03-24 | 6918 | アバール | 34,793 | 0.48% | 2,482 | 2,482 | 2,422 | 2,422 | 9,500 | ▼ | -0.07% |
| 2024-12-04 | 6920 | レーザーテク | 490,706 | 0.52% | 17,115 | 17,195 | 16,405 | 16,515 | 8,838,800 | ▲ | 0.21% |
| 2024-12-10 | 6920 | レーザーテク | 605,985 | 0.64% | 15,840 | 16,075 | 15,725 | 15,825 | 5,924,600 | ▲ | 0.12% |
| 2024-12-11 | 6920 | レーザーテク | 538,625 | 0.57% | 15,595 | 15,675 | 15,450 | 15,605 | 4,556,400 | ▼ | -0.07% |
| 2024-12-12 | 6920 | レーザーテク | 600,998 | 0.63% | 15,860 | 15,860 | 15,560 | 15,570 | 5,159,300 | ▲ | 0.06% |
| 2024-12-17 | 6920 | レーザーテク | 539,117 | 0.57% | 15,405 | 15,555 | 15,130 | 15,485 | 5,587,100 | ▼ | -0.06% |
| 2024-12-18 | 6920 | レーザーテク | 860,147 | 0.91% | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 | ▲ | 0.34% |
| 2024-12-19 | 6920 | レーザーテク | 772,823 | 0.81% | 15,030 | 15,430 | 14,900 | 15,200 | 6,374,500 | ▼ | -0.09% |
| 2024-12-20 | 6920 | レーザーテク | 587,593 | 0.62% | 14,900 | 15,115 | 14,785 | 14,800 | 6,348,000 | ▼ | -0.19% |
| 2024-12-23 | 6920 | レーザーテク | 513,173 | 0.54% | 14,865 | 15,045 | 14,740 | 15,045 | 4,785,700 | ▼ | -0.07% |
| 2024-12-30 | 6920 | レーザーテク | 566,015 | 0.60% | 15,220 | 15,295 | 15,000 | 15,185 | 4,184,400 | ▲ | 0.05% |
| 2025-01-06 | 6920 | レーザーテク | 543,831 | 0.57% | 15,305 | 15,395 | 15,000 | 15,000 | 4,840,400 | ▼ | -0.03% |
| 2025-01-07 | 6920 | レーザーテク | 437,207 | 0.46% | 15,400 | 16,150 | 15,380 | 15,870 | 10,355,000 | ▼ | -0.1% |
| 2025-01-08 | 6920 | レーザーテク | 733,707 | 0.77% | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 | ▲ | 0.31% |
| 2025-01-09 | 6920 | レーザーテク | 1,361,107 | 1.44% | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 | ▲ | 0.67% |
| 2025-01-10 | 6920 | レーザーテク | 1,585,607 | 1.68% | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | ▲ | 0.24% |
| 2025-01-14 | 6920 | レーザーテク | 1,747,516 | 1.85% | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 | ▲ | 0.17% |
| 2025-01-16 | 6920 | レーザーテク | 1,811,985 | 1.92% | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 | ▲ | 0.06% |
| 2025-01-20 | 6920 | レーザーテク | 2,055,119 | 2.17% | 14,855 | 15,220 | 14,770 | 15,045 | 7,203,900 | ▲ | 0.25% |
| 2025-01-21 | 6920 | レーザーテク | 2,104,181 | 2.23% | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 | ▲ | 0.06% |
| 2025-01-22 | 6920 | レーザーテク | 2,059,493 | 2.18% | 15,895 | 15,960 | 15,550 | 15,710 | 6,492,500 | ▼ | -0.04% |
| 2025-01-24 | 6920 | レーザーテク | 2,140,857 | 2.27% | 15,255 | 15,675 | 15,180 | 15,410 | 7,753,900 | ▲ | 0.08% |
| 2025-01-28 | 6920 | レーザーテク | 1,939,160 | 2.05% | 14,660 | 15,315 | 14,530 | 15,000 | 5,956,300 | ▼ | -0.22% |
| 2025-01-30 | 6920 | レーザーテク | 1,666,083 | 1.76% | 15,000 | 15,230 | 14,800 | 15,040 | 6,996,900 | ▼ | -0.28% |
| 2025-02-03 | 6920 | レーザーテク | 1,434,774 | 1.52% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▼ | -0.24% |
| 2025-02-03 | 6920 | レーザーテク | 1,434,774 | 1.52% | 15,470 | 16,355 | 15,255 | 15,315 | 17,634,000 | ▼ | -0.24% |
| 2025-02-04 | 6920 | レーザーテク | 1,552,237 | 1.64% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▲ | 0.11% |
| 2025-02-04 | 6920 | レーザーテク | 1,552,237 | 1.64% | 15,515 | 16,175 | 15,430 | 15,720 | 11,926,600 | ▲ | 0.11% |
| 2025-02-05 | 6920 | レーザーテク | 1,478,263 | 1.56% | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 | ▼ | -0.07% |
| 2025-02-05 | 6920 | レーザーテク | 1,478,263 | 1.56% | 15,985 | 15,985 | 15,320 | 15,560 | 7,204,900 | ▼ | -0.07% |
| 2025-02-06 | 6920 | レーザーテク | 1,364,655 | 1.44% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▼ | -0.12% |
| 2025-02-06 | 6920 | レーザーテク | 1,364,655 | 1.44% | 15,580 | 15,810 | 15,425 | 15,730 | 5,404,300 | ▼ | -0.12% |
| 2025-02-07 | 6920 | レーザーテク | 1,187,820 | 1.25% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▼ | -0.18% |
| 2025-02-07 | 6920 | レーザーテク | 1,187,820 | 1.25% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▼ | -0.18% |
| 2025-02-10 | 6920 | レーザーテク | 942,220 | 0.99% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▼ | -0.26% |
| 2025-02-10 | 6920 | レーザーテク | 942,220 | 0.99% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▼ | -0.26% |
| 2025-02-13 | 6920 | レーザーテク | 951,563 | 1.00% | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 | ▲ | 0.01% |
| 2025-02-13 | 6920 | レーザーテク | 951,563 | 1.00% | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 | ▲ | 0.01% |
| 2025-02-14 | 6920 | レーザーテク | 307,360 | 0.32% | 15,480 | 15,655 | 15,435 | 15,605 | 3,773,600 | ▼ | -0.68% |
| 2025-03-14 | 6920 | レーザーテク | 572,166 | 0.60% | 14,320 | 14,540 | 14,250 | 14,510 | 4,825,700 | ▲ | 0.6% |
| 2025-03-21 | 6920 | レーザーテク | 814,870 | 0.86% | 14,210 | 14,330 | 13,955 | 13,985 | 3,851,500 | ▲ | 0.26% |
| 2025-03-24 | 6920 | レーザーテク | 909,655 | 0.96% | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 | ▲ | 0.09% |
| 2025-03-25 | 6920 | レーザーテク | 944,297 | 1.00% | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 | ▲ | 0.04% |
| 2025-03-26 | 6920 | レーザーテク | 914,372 | 0.96% | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 | ▼ | -0.04% |
| 2025-03-28 | 6920 | レーザーテク | 1,015,310 | 1.07% | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 | ▲ | 0.11% |
| 2025-03-31 | 6920 | レーザーテク | 1,046,852 | 1.11% | 13,030 | 13,110 | 12,635 | 12,680 | 4,536,000 | ▲ | 0.04% |
| 2025-04-01 | 6920 | レーザーテク | 751,852 | 0.79% | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 | ▼ | -0.32% |
| 2025-04-02 | 6920 | レーザーテク | 915,117 | 0.97% | 12,800 | 12,845 | 12,530 | 12,530 | 3,696,800 | ▲ | 0.17% |
| 2025-04-03 | 6920 | レーザーテク | 943,938 | 1.00% | 11,870 | 12,340 | 11,860 | 12,165 | 5,900,100 | ▲ | 0.03% |
| 2025-04-04 | 6920 | レーザーテク | 895,393 | 0.94% | 11,900 | 11,970 | 11,295 | 11,630 | 6,505,100 | ▼ | -0.06% |
| 2025-04-07 | 6920 | レーザーテク | 652,607 | 0.69% | 10,345 | 11,115 | 10,245 | 10,585 | 8,006,200 | ▼ | -0.25% |
| 2025-04-08 | 6920 | レーザーテク | 438,477 | 0.46% | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 | ▼ | -0.22% |
| 2025-05-19 | 6920 | レーザーテク | 596,824 | 0.63% | 14,655 | 14,780 | 14,055 | 14,055 | 4,750,400 | ▲ | 0.2% |
| 2025-05-21 | 6920 | レーザーテク | 556,929 | 0.59% | 14,290 | 14,390 | 14,100 | 14,150 | 3,235,000 | ▼ | -0.04% |
| 2025-05-22 | 6920 | レーザーテク | 446,119 | 0.47% | 14,010 | 14,320 | 13,960 | 14,195 | 3,759,000 | ▼ | -0.12% |
| 2025-06-02 | 6920 | レーザーテク | 525,531 | 0.55% | 14,500 | 14,640 | 14,130 | 14,130 | 3,122,000 | ▲ | 0.11% |
| 2025-06-03 | 6920 | レーザーテク | 570,003 | 0.60% | 14,300 | 14,420 | 14,130 | 14,185 | 3,131,200 | ▲ | 0.04% |
| 2025-06-04 | 6920 | レーザーテク | 795,809 | 0.84% | 14,485 | 14,550 | 13,945 | 13,945 | 3,976,600 | ▲ | 0.24% |
| 2025-03-17 | 6923 | スタンレー | 1,021,777 | 0.67% | 2,559 | 2,622 | 2,543 | 2,616 | 651,500 | ▲ | 0.23% |
| 2025-03-19 | 6923 | スタンレー | 1,087,081 | 0.71% | 2,618 | 2,703 | 2,617 | 2,687 | 870,800 | ▲ | 0.03% |
| 2025-03-21 | 6923 | スタンレー | 1,499,131 | 0.98% | 2,841 | 3,025 | 2,818 | 2,964 | 4,584,000 | ▲ | 0.27% |
| 2025-03-26 | 6923 | スタンレー | 1,526,602 | 1.00% | 2,947 | 2,947 | 2,921 | 2,932 | 742,600 | ▲ | 0.02% |
| 2025-04-07 | 6923 | スタンレー | 1,349,922 | 0.88% | 2,498 | 2,542 | 2,428 | 2,465 | 1,050,000 | ▼ | -0.12% |
| 2025-04-11 | 6923 | スタンレー | 841,422 | 0.55% | 2,480 | 2,555 | 2,448 | 2,540 | 633,400 | ▼ | -0.32% |
| 2025-04-18 | 6923 | スタンレー | 683,082 | 0.44% | 2,643 | 2,663 | 2,628 | 2,639 | 506,600 | ▼ | -0.11% |
| 2025-05-29 | 6923 | スタンレー | 822,657 | 0.54% | 2,669 | 2,707 | 2,661 | 2,707 | 608,800 | ▲ | 0.07% |
| 2025-05-30 | 6923 | スタンレー | 922,857 | 0.60% | 2,700 | 2,790 | 2,691 | 2,780 | 1,415,100 | ▲ | 0.05% |
| 2025-06-03 | 6923 | スタンレー | 1,111,637 | 0.73% | 2,774 | 2,878 | 2,764 | 2,840 | 1,083,300 | ▲ | 0.13% |
| 2024-04-18 | 6925 | ウシオ電 | 562,228 | 0.52% | 1,990 | 2,021 | 1,982 | 2,001 | 535,300 | ▲ | 0.12% |
| 2024-05-01 | 6925 | ウシオ電 | 515,428 | 0.47% | 2,090 | 2,105 | 2,075 | 2,092 | 324,400 | ▼ | -0.05% |
| 2024-06-03 | 6925 | ウシオ電 | 567,217 | 0.52% | 2,118 | 2,142 | 2,108 | 2,114 | 302,900 | ▲ | 0.12% |
| 2024-06-05 | 6925 | ウシオ電 | 487,617 | 0.45% | 2,087 | 2,097 | 2,059 | 2,066 | 606,000 | ▼ | -0.07% |
| 2024-06-06 | 6925 | ウシオ電 | 540,840 | 0.50% | 2,080 | 2,085 | 2,013 | 2,053 | 798,100 | ▲ | 0.04% |
| 2024-06-10 | 6925 | ウシオ電 | 662,740 | 0.61% | 2,044 | 2,086 | 2,044 | 2,080 | 333,500 | ▲ | 0.1% |
| 2024-06-11 | 6925 | ウシオ電 | 591,040 | 0.54% | 2,073 | 2,110 | 2,071 | 2,088 | 265,400 | ▼ | -0.06% |
| 2024-06-13 | 6925 | ウシオ電 | 57,776 | 0.05% | 2,085 | 2,089 | 2,065 | 2,070 | 309,200 | ▼ | -0.49% |
| 2024-06-27 | 6925 | ウシオ電 | 624,165 | 0.58% | 2,084 | 2,095 | 2,068 | 2,093 | 294,400 | ▲ | 0.57% |
| 2024-07-02 | 6925 | ウシオ電 | 647,065 | 0.60% | 2,094 | 2,126 | 2,094 | 2,120 | 374,300 | ▲ | 0.02% |
| 2024-07-08 | 6925 | ウシオ電 | 6,165 | 0.00% | 2,127 | 2,143 | 2,124 | 2,135 | 282,500 | ▼ | -0.6% |
| 2024-08-08 | 6925 | ウシオ電 | 782,795 | 0.72% | 1,970 | 2,020 | 1,970 | 2,006 | 399,900 | ▲ | 0.72% |
| 2024-09-04 | 6925 | ウシオ電 | 735,036 | 0.68% | 2,016 | 2,023 | 1,997 | 2,008 | 379,600 | ▼ | -0.03% |
| 2024-09-05 | 6925 | ウシオ電 | 766,236 | 0.71% | 1,989 | 2,010 | 1,973 | 2,005 | 337,100 | ▲ | 0.02% |
| 2024-09-13 | 6925 | ウシオ電 | 874,336 | 0.81% | 2,041 | 2,053 | 2,034 | 2,051 | 424,600 | ▲ | 0.1% |
| 2024-09-25 | 6925 | ウシオ電 | 830,508 | 0.77% | 2,001 | 2,008 | 1,986 | 1,994 | 434,500 | ▼ | -0.04% |
| 2024-10-08 | 6925 | ウシオ電 | 739,408 | 0.68% | 2,110 | 2,143 | 2,108 | 2,118 | 373,300 | ▼ | -0.08% |
| 2024-10-09 | 6925 | ウシオ電 | 492,908 | 0.45% | 2,119 | 2,129 | 2,105 | 2,126 | 343,000 | ▼ | -0.23% |
| 2025-03-12 | 6925 | ウシオ電 | 543,555 | 0.50% | 2,068 | 2,102 | 2,048 | 2,062 | 511,000 | ▲ | 0.1% |
| 2025-03-17 | 6925 | ウシオ電 | 764,577 | 0.71% | 2,066 | 2,074 | 2,046 | 2,057 | 326,100 | ▲ | 0.2% |
| 2025-03-18 | 6925 | ウシオ電 | 698,577 | 0.64% | 2,071 | 2,095 | 2,069 | 2,087 | 308,000 | ▼ | -0.06% |
| 2025-03-21 | 6925 | ウシオ電 | 858,634 | 0.79% | 2,085 | 2,088 | 2,060 | 2,065 | 527,100 | ▲ | 0.15% |
| 2025-03-24 | 6925 | ウシオ電 | 965,671 | 0.89% | 2,065 | 2,066 | 2,047 | 2,048 | 330,900 | ▲ | 0.09% |
| 2025-03-26 | 6925 | ウシオ電 | 963,871 | 1.04% | 2,025 | 2,034 | 2,018 | 2,028 | 482,200 | ▲ | 0.15% |
| 2025-03-28 | 6925 | ウシオ電 | 891,771 | 0.96% | 1,975 | 1,975 | 1,937 | 1,940 | 801,100 | ▼ | -0.08% |
| 2025-04-01 | 6925 | ウシオ電 | 956,171 | 1.03% | 1,865 | 1,895 | 1,863 | 1,889 | 514,000 | ▲ | 0.07% |
| 2025-04-03 | 6925 | ウシオ電 | 1,079,471 | 1.16% | 1,848 | 1,853 | 1,808 | 1,821 | 443,800 | ▲ | 0.12% |
| 2025-04-04 | 6925 | ウシオ電 | 1,141,871 | 1.23% | 1,790 | 1,791 | 1,734 | 1,747 | 524,100 | ▲ | 0.07% |
| 2025-04-07 | 6925 | ウシオ電 | 946,071 | 1.02% | 1,600 | 1,620 | 1,571 | 1,582 | 467,100 | ▼ | -0.2% |
| 2025-04-11 | 6925 | ウシオ電 | 906,971 | 0.98% | 1,564 | 1,604 | 1,526 | 1,598 | 469,900 | ▼ | -0.04% |
| 2025-04-23 | 6925 | ウシオ電 | 974,471 | 1.05% | 1,655 | 1,663 | 1,649 | 1,650 | 220,700 | ▲ | 0.07% |
| 2025-04-28 | 6925 | ウシオ電 | 415,124 | 0.44% | 1,710 | 1,721 | 1,697 | 1,721 | 1,536,000 | ▼ | -0.61% |
| 2025-05-01 | 6925 | ウシオ電 | 482,324 | 0.52% | 1,738 | 1,778 | 1,736 | 1,770 | 456,000 | ▲ | 0.08% |
| 2025-05-07 | 6925 | ウシオ電 | 199,124 | 0.21% | 1,743 | 1,753 | 1,734 | 1,744 | 312,900 | ▼ | -0.31% |
| 2024-03-04 | 6927 | ヘリオスＴＨ | 403,604 | 1.76% | 587 | 610 | 581 | 587 | 744,900 | ▼ | -0.3% |
| 2024-03-05 | 6927 | ヘリオスＴＨ | 356,804 | 1.56% | 595 | 610 | 587 | 602 | 597,600 | ▼ | -0.19% |
| 2024-03-07 | 6927 | ヘリオスＴＨ | 337,404 | 1.47% | 605 | 608 | 587 | 592 | 428,700 | ▼ | -0.09% |
| 2024-03-14 | 6927 | ヘリオスＴＨ | 311,004 | 1.36% | 550 | 557 | 546 | 556 | 199,000 | ▼ | -0.1% |
| 2024-03-19 | 6927 | ヘリオスＴＨ | 274,904 | 1.20% | 544 | 549 | 540 | 545 | 287,900 | ▼ | -0.16% |
| 2024-03-21 | 6927 | ヘリオスＴＨ | 235,204 | 1.03% | 555 | 566 | 553 | 562 | 356,200 | ▼ | -0.16% |
| 2024-03-22 | 6927 | ヘリオスＴＨ | 227,504 | 0.99% | 565 | 565 | 556 | 560 | 221,300 | ▼ | -0.04% |
| 2024-03-26 | 6927 | ヘリオスＴＨ | 240,004 | 1.05% | 558 | 558 | 546 | 548 | 481,600 | ▲ | 0.06% |
| 2024-03-28 | 6927 | ヘリオスＴＨ | 257,704 | 1.12% | 517 | 535 | 515 | 529 | 669,100 | ▲ | 0.07% |
| 2024-04-04 | 6927 | ヘリオスＴＨ | 227,304 | 0.99% | 505 | 505 | 483 | 483 | 447,000 | ▼ | -0.13% |
| 2024-04-05 | 6927 | ヘリオスＴＨ | 203,104 | 0.89% | 472 | 490 | 472 | 488 | 304,400 | ▼ | -0.09% |
| 2024-04-09 | 6927 | ヘリオスＴＨ | 175,204 | 0.76% | 491 | 502 | 488 | 501 | 223,300 | ▼ | -0.13% |
| 2024-04-15 | 6927 | ヘリオスＴＨ | 152,504 | 0.66% | 491 | 498 | 489 | 495 | 187,500 | ▼ | -0.09% |
| 2024-04-22 | 6927 | ヘリオスＴＨ | 165,804 | 0.72% | 475 | 478 | 468 | 472 | 183,800 | ▲ | 0.05% |
| 2024-04-24 | 6927 | ヘリオスＴＨ | 184,304 | 0.80% | 473 | 482 | 472 | 479 | 105,300 | ▲ | 0.08% |
| 2024-04-30 | 6927 | ヘリオスＴＨ | 211,304 | 0.92% | 470 | 480 | 470 | 477 | 172,200 | ▲ | 0.12% |
| 2024-05-01 | 6927 | ヘリオスＴＨ | 254,604 | 1.11% | 476 | 481 | 465 | 466 | 278,600 | ▲ | 0.19% |
| 2024-05-07 | 6927 | ヘリオスＴＨ | 277,104 | 1.21% | 489 | 492 | 475 | 482 | 380,800 | ▲ | 0.09% |
| 2024-05-09 | 6927 | ヘリオスＴＨ | 263,504 | 1.15% | 496 | 540 | 496 | 524 | 834,100 | ▼ | -0.06% |
| 2024-05-10 | 6927 | ヘリオスＴＨ | 282,904 | 1.24% | 518 | 531 | 516 | 522 | 271,500 | ▲ | 0.09% |
| 2024-05-15 | 6927 | ヘリオスＴＨ | 301,904 | 1.32% | 500 | 505 | 495 | 496 | 110,900 | ▲ | 0.08% |
| 2024-06-05 | 6927 | ヘリオスＴＨ | 275,704 | 1.20% | 851 | 894 | 850 | 866 | 6,710,900 | ▼ | -0.12% |
| 2024-06-06 | 6927 | ヘリオスＴＨ | 242,304 | 1.06% | 860 | 869 | 859 | 866 | 1,748,200 | ▼ | -0.13% |
| 2024-06-07 | 6927 | ヘリオスＴＨ | 251,604 | 1.10% | 860 | 875 | 857 | 870 | 694,200 | ▲ | 0.04% |
| 2024-06-10 | 6927 | ヘリオスＴＨ | 230,104 | 1.00% | 870 | 884 | 868 | 883 | 709,500 | ▼ | -0.1% |
| 2024-06-11 | 6927 | ヘリオスＴＨ | 216,504 | 0.94% | 878 | 881 | 873 | 875 | 349,400 | ▼ | -0.06% |
| 2024-06-12 | 6927 | ヘリオスＴＨ | 201,404 | 0.88% | 876 | 888 | 871 | 887 | 466,800 | ▼ | -0.05% |
| 2024-06-17 | 6927 | ヘリオスＴＨ | 177,004 | 0.77% | 884 | 888 | 864 | 880 | 491,500 | ▼ | -0.1% |
| 2024-06-19 | 6927 | ヘリオスＴＨ | 152,004 | 0.66% | 864 | 873 | 863 | 866 | 185,000 | ▼ | -0.1% |
| 2024-06-21 | 6927 | ヘリオスＴＨ | 121,804 | 0.53% | 862 | 872 | 858 | 860 | 339,800 | ▼ | -0.13% |
| 2024-06-24 | 6927 | ヘリオスＴＨ | 104,704 | 0.45% | 860 | 867 | 858 | 861 | 209,900 | ▼ | -0.08% |
| 2025-03-17 | 6927 | ヘリオスＴＨ | 162,392 | 0.71% | 859 | 885 | 857 | 866 | 451,300 | ▲ | 0.71% |
| 2025-03-18 | 6927 | ヘリオスＴＨ | 239,392 | 1.04% | 879 | 888 | 858 | 873 | 354,300 | ▲ | 0.33% |
| 2025-03-19 | 6927 | ヘリオスＴＨ | 299,492 | 1.31% | 880 | 932 | 873 | 921 | 650,600 | ▲ | 0.27% |
| 2025-03-24 | 6927 | ヘリオスＴＨ | 284,892 | 1.24% | 919 | 921 | 893 | 897 | 102,800 | ▼ | -0.07% |
| 2025-03-28 | 6927 | ヘリオスＴＨ | 315,692 | 1.38% | 860 | 875 | 840 | 846 | 280,400 | ▲ | 0.13% |
| 2025-03-31 | 6927 | ヘリオスＴＨ | 322,792 | 1.41% | 833 | 855 | 831 | 836 | 421,700 | ▲ | 0.03% |
| 2025-04-07 | 6927 | ヘリオスＴＨ | 346,292 | 1.51% | 765 | 773 | 743 | 749 | 505,000 | ▲ | 0.1% |
| 2025-04-09 | 6927 | ヘリオスＴＨ | 289,992 | 1.27% | 802 | 828 | 800 | 820 | 157,700 | ▼ | -0.24% |
| 2025-04-10 | 6927 | ヘリオスＴＨ | 255,892 | 1.12% | 845 | 848 | 824 | 836 | 215,200 | ▼ | -0.14% |
| 2025-04-11 | 6927 | ヘリオスＴＨ | 249,892 | 1.09% | 822 | 844 | 813 | 844 | 67,400 | ▼ | -0.03% |
| 2025-04-21 | 6927 | ヘリオスＴＨ | 219,892 | 0.96% | 832 | 849 | 832 | 838 | 131,500 | ▼ | -0.13% |
| 2025-04-24 | 6927 | ヘリオスＴＨ | 196,292 | 0.86% | 844 | 867 | 843 | 857 | 164,400 | ▼ | -0.09% |
| 2025-04-30 | 6927 | ヘリオスＴＨ | 180,192 | 0.79% | 880 | 901 | 878 | 901 | 65,600 | ▼ | -0.06% |
| 2025-05-07 | 6927 | ヘリオスＴＨ | 158,092 | 0.69% | 922 | 928 | 918 | 921 | 104,500 | ▼ | -0.1% |
| 2025-05-09 | 6927 | ヘリオスＴＨ | 115,592 | 0.50% | 927 | 968 | 921 | 955 | 390,600 | ▼ | -0.18% |
| 2025-05-12 | 6927 | ヘリオスＴＨ | 3,492 | 0.01% | 861 | 881 | 859 | 877 | 580,200 | ▼ | -0.49% |
| 2024-03-05 | 6941 | 山一電機 | 111,514 | 0.51% | 2,269 | 2,349 | 2,251 | 2,314 | 237,200 | ▲ | 0.04% |
| 2024-03-06 | 6941 | 山一電機 | 108,414 | 0.49% | 2,281 | 2,374 | 2,264 | 2,356 | 168,600 | ▼ | -0.02% |
| 2024-04-05 | 6941 | 山一電機 | 109,785 | 0.50% | 2,428 | 2,499 | 2,403 | 2,495 | 306,000 | ▲ | 0.09% |
| 2024-04-08 | 6941 | 山一電機 | 108,985 | 0.49% | 2,515 | 2,550 | 2,500 | 2,532 | 101,600 | ▼ | -0.01% |
| 2024-04-09 | 6941 | 山一電機 | 111,785 | 0.51% | 2,533 | 2,546 | 2,513 | 2,545 | 64,600 | ▲ | 0.02% |
| 2024-04-12 | 6941 | 山一電機 | 107,485 | 0.49% | 2,730 | 2,748 | 2,641 | 2,642 | 191,800 | ▼ | -0.02% |
| 2024-04-17 | 6941 | 山一電機 | 114,585 | 0.52% | 2,679 | 2,687 | 2,618 | 2,628 | 98,100 | ▲ | 0.03% |
| 2024-04-18 | 6941 | 山一電機 | 106,485 | 0.48% | 2,586 | 2,646 | 2,534 | 2,640 | 141,300 | ▼ | -0.04% |
| 2025-02-25 | 6941 | 山一電機 | 173,242 | 0.79% | 2,148 | 2,157 | 2,129 | 2,130 | 397,800 | ▲ | 0.48% |
| 2025-02-26 | 6941 | 山一電機 | 208,836 | 0.95% | 2,097 | 2,097 | 2,018 | 2,041 | 478,200 | ▲ | 0.15% |
| 2025-02-27 | 6941 | 山一電機 | 238,620 | 1.09% | 2,068 | 2,094 | 2,051 | 2,092 | 223,900 | ▲ | 0.14% |
| 2025-02-28 | 6941 | 山一電機 | 246,420 | 1.12% | 2,050 | 2,081 | 2,032 | 2,070 | 407,500 | ▲ | 0.03% |
| 2025-03-04 | 6941 | 山一電機 | 273,712 | 1.25% | 2,088 | 2,132 | 2,079 | 2,123 | 232,800 | ▲ | 0.12% |
| 2025-03-10 | 6941 | 山一電機 | 255,908 | 1.17% | 2,115 | 2,117 | 2,073 | 2,076 | 252,500 | ▼ | -0.08% |
| 2025-03-12 | 6941 | 山一電機 | 232,108 | 1.06% | 2,075 | 2,090 | 2,062 | 2,090 | 169,800 | ▼ | -0.1% |
| 2025-03-17 | 6941 | 山一電機 | 208,153 | 0.95% | 2,094 | 2,107 | 2,083 | 2,095 | 138,800 | ▼ | -0.11% |
| 2025-03-19 | 6941 | 山一電機 | 195,929 | 0.89% | 2,075 | 2,113 | 2,070 | 2,099 | 150,400 | ▼ | -0.05% |
| 2025-03-26 | 6941 | 山一電機 | 173,769 | 0.79% | 2,259 | 2,259 | 2,212 | 2,244 | 274,100 | ▼ | -0.09% |
| 2025-03-31 | 6941 | 山一電機 | 175,969 | 0.80% | 2,077 | 2,092 | 2,051 | 2,069 | 354,600 | ▲ | 0.01% |
| 2025-04-04 | 6941 | 山一電機 | 214,869 | 0.98% | 1,965 | 1,982 | 1,871 | 1,918 | 625,000 | ▲ | 0.17% |
| 2025-04-07 | 6941 | 山一電機 | 194,569 | 0.89% | 1,650 | 1,765 | 1,650 | 1,706 | 723,600 | ▼ | -0.08% |
| 2025-04-14 | 6941 | 山一電機 | 148,236 | 0.67% | 2,016 | 2,050 | 1,976 | 1,976 | 411,500 | ▼ | -0.21% |
| 2025-04-15 | 6941 | 山一電機 | 111,736 | 0.51% | 2,001 | 2,011 | 1,944 | 1,944 | 263,600 | ▼ | -0.16% |
| 2025-04-16 | 6941 | 山一電機 | 87,136 | 0.39% | 1,935 | 1,940 | 1,846 | 1,868 | 274,200 | ▼ | -0.12% |
| 2024-06-12 | 6946 | 日本アビオ | 19,200 | 0.57% | 10,330 | 10,340 | 9,800 | 10,010 | 68,500 | ▲ | 0.15% |
| 2024-06-13 | 6946 | 日本アビオ | 20,400 | 0.60% | 10,140 | 10,140 | 9,300 | 9,330 | 38,000 | ▲ | 0.03% |
| 2024-06-14 | 6946 | 日本アビオ | 18,200 | 0.54% | 9,350 | 9,590 | 8,930 | 9,020 | 31,100 | ▼ | -0.05% |
| 2024-06-18 | 6946 | 日本アビオ | 16,200 | 0.48% | 8,880 | 9,130 | 8,780 | 8,990 | 17,600 | ▼ | -0.06% |
| 2024-07-04 | 6946 | 日本アビオ | 19,900 | 0.59% | 10,070 | 10,730 | 10,070 | 10,400 | 46,200 | ▲ | 0.14% |
| 2024-07-05 | 6946 | 日本アビオ | 23,300 | 0.69% | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 | ▲ | 0.09% |
| 2024-07-05 | 6946 | 日本アビオ | 23,300 | 0.69% | 10,400 | 10,860 | 10,210 | 10,240 | 36,300 | ▲ | 0.09% |
| 2024-07-08 | 6946 | 日本アビオ | 30,000 | 0.89% | 10,600 | 11,130 | 10,600 | 11,010 | 59,600 | ▲ | 0.2% |
| 2024-07-09 | 6946 | 日本アビオ | 33,900 | 1.01% | 11,250 | 12,310 | 11,100 | 11,860 | 129,600 | ▲ | 0.12% |
| 2024-07-16 | 6946 | 日本アビオ | 38,100 | 1.13% | 12,340 | 13,150 | 12,340 | 13,130 | 79,900 | ▲ | 0.11% |
| 2024-07-17 | 6946 | 日本アビオ | 36,700 | 1.09% | 13,650 | 13,780 | 13,070 | 13,520 | 66,400 | ▼ | -0.03% |
| 2024-07-22 | 6946 | 日本アビオ | 33,400 | 0.99% | 13,330 | 13,330 | 12,000 | 12,300 | 79,200 | ▼ | -0.1% |
| 2024-07-24 | 6946 | 日本アビオ | 29,200 | 0.87% | 12,030 | 12,270 | 11,900 | 12,010 | 33,900 | ▼ | -0.12% |
| 2024-07-25 | 6946 | 日本アビオ | 26,800 | 0.79% | 11,710 | 11,890 | 11,150 | 11,290 | 50,900 | ▼ | -0.07% |
| 2024-07-26 | 6946 | 日本アビオ | 20,500 | 0.61% | 11,060 | 11,670 | 11,010 | 11,030 | 32,500 | ▼ | -0.18% |
| 2024-07-29 | 6946 | 日本アビオ | 19,100 | 0.56% | 11,750 | 12,650 | 11,700 | 12,580 | 61,800 | ▼ | -0.04% |
| 2024-07-30 | 6946 | 日本アビオ | 15,200 | 0.45% | 12,430 | 13,110 | 11,900 | 11,900 | 44,600 | ▼ | -0.11% |
| 2024-12-13 | 6946 | 日本アビオ | 90,800 | 0.54% | 2,454 | 2,470 | 2,303 | 2,368 | 214,100 | ▲ | 0.06% |
| 2024-12-17 | 6946 | 日本アビオ | 105,400 | 0.62% | 2,350 | 2,438 | 2,333 | 2,345 | 105,400 | ▲ | 0.07% |
| 2024-12-19 | 6946 | 日本アビオ | 138,200 | 0.82% | 2,295 | 2,343 | 2,250 | 2,334 | 129,100 | ▲ | 0.19% |
| 2024-12-20 | 6946 | 日本アビオ | 155,800 | 0.92% | 2,350 | 2,374 | 2,252 | 2,255 | 127,600 | ▲ | 0.1% |
| 2024-12-24 | 6946 | 日本アビオ | 209,500 | 1.24% | 2,424 | 2,445 | 2,261 | 2,281 | 254,500 | ▲ | 0.31% |
| 2024-12-25 | 6946 | 日本アビオ | 232,700 | 1.38% | 2,291 | 2,311 | 2,234 | 2,260 | 115,100 | ▲ | 0.13% |
| 2024-12-27 | 6946 | 日本アビオ | 208,400 | 1.24% | 2,375 | 2,452 | 2,372 | 2,420 | 206,900 | ▼ | -0.13% |
| 2025-01-06 | 6946 | 日本アビオ | 200,400 | 1.19% | 2,460 | 2,584 | 2,457 | 2,572 | 175,900 | ▼ | -0.05% |
| 2025-01-07 | 6946 | 日本アビオ | 205,200 | 1.22% | 2,574 | 2,625 | 2,543 | 2,560 | 122,400 | ▲ | 0.03% |
| 2025-01-15 | 6946 | 日本アビオ | 195,200 | 1.16% | 2,426 | 2,445 | 2,311 | 2,348 | 113,900 | ▼ | -0.06% |
| 2025-01-21 | 6946 | 日本アビオ | 270,600 | 1.61% | 2,331 | 2,331 | 2,188 | 2,227 | 307,500 | ▲ | 0.45% |
| 2025-01-24 | 6946 | 日本アビオ | 291,000 | 1.73% | 2,250 | 2,274 | 2,201 | 2,221 | 202,200 | ▲ | 0.11% |
| 2025-01-27 | 6946 | 日本アビオ | 314,200 | 1.87% | 2,230 | 2,235 | 2,124 | 2,124 | 260,500 | ▲ | 0.14% |
| 2025-01-28 | 6946 | 日本アビオ | 295,400 | 1.76% | 2,090 | 2,142 | 2,034 | 2,123 | 275,100 | ▼ | -0.11% |
| 2025-01-31 | 6946 | 日本アビオ | 313,800 | 1.87% | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 | ▲ | 0.11% |
| 2025-01-31 | 6946 | 日本アビオ | 313,800 | 1.87% | 2,110 | 2,198 | 2,110 | 2,183 | 221,800 | ▲ | 0.11% |
| 2025-02-03 | 6946 | 日本アビオ | 324,900 | 1.93% | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 | ▲ | 0.05% |
| 2025-02-03 | 6946 | 日本アビオ | 324,900 | 1.93% | 2,015 | 2,098 | 1,952 | 2,024 | 389,400 | ▲ | 0.05% |
| 2025-02-04 | 6946 | 日本アビオ | 312,000 | 1.86% | 2,056 | 2,074 | 1,999 | 2,027 | 232,900 | ▼ | -0.06% |
| 2025-02-04 | 6946 | 日本アビオ | 312,000 | 1.86% | 2,056 | 2,074 | 1,999 | 2,027 | 232,900 | ▼ | -0.06% |
| 2025-02-05 | 6946 | 日本アビオ | 292,100 | 1.74% | 2,037 | 2,162 | 2,033 | 2,142 | 185,000 | ▼ | -0.12% |
| 2025-02-05 | 6946 | 日本アビオ | 292,100 | 1.74% | 2,037 | 2,162 | 2,033 | 2,142 | 185,000 | ▼ | -0.12% |
| 2025-02-07 | 6946 | 日本アビオ | 281,900 | 1.68% | 2,219 | 2,244 | 2,156 | 2,235 | 145,600 | ▼ | -0.06% |
| 2025-02-07 | 6946 | 日本アビオ | 281,900 | 1.68% | 2,219 | 2,244 | 2,156 | 2,235 | 145,600 | ▼ | -0.06% |
| 2025-02-12 | 6946 | 日本アビオ | 257,400 | 1.53% | 2,259 | 2,348 | 2,255 | 2,348 | 213,100 | ▼ | -0.14% |
| 2025-02-12 | 6946 | 日本アビオ | 257,400 | 1.53% | 2,259 | 2,348 | 2,255 | 2,348 | 213,100 | ▼ | -0.14% |
| 2025-02-14 | 6946 | 日本アビオ | 235,500 | 1.40% | 2,400 | 2,410 | 2,306 | 2,325 | 149,600 | ▼ | -0.13% |
| 2025-02-17 | 6946 | 日本アビオ | 229,800 | 1.37% | 2,279 | 2,280 | 2,217 | 2,257 | 101,100 | ▼ | -0.02% |
| 2025-02-20 | 6946 | 日本アビオ | 214,800 | 1.28% | 2,221 | 2,222 | 2,130 | 2,190 | 129,100 | ▼ | -0.09% |
| 2025-02-28 | 6946 | 日本アビオ | 198,100 | 1.18% | 2,041 | 2,053 | 2,007 | 2,026 | 119,800 | ▼ | -0.1% |
| 2025-03-07 | 6946 | 日本アビオ | 177,700 | 1.05% | 2,301 | 2,558 | 2,301 | 2,423 | 778,700 | ▼ | -0.12% |
| 2025-03-11 | 6946 | 日本アビオ | 152,100 | 0.90% | 2,252 | 2,293 | 2,190 | 2,269 | 297,200 | ▼ | -0.15% |
| 2025-03-12 | 6946 | 日本アビオ | 147,400 | 0.87% | 2,278 | 2,420 | 2,260 | 2,351 | 186,700 | ▼ | -0.03% |
| 2025-03-14 | 6946 | 日本アビオ | 154,400 | 0.92% | 2,401 | 2,592 | 2,390 | 2,509 | 289,700 | ▲ | 0.05% |
| 2025-03-18 | 6946 | 日本アビオ | 143,100 | 0.85% | 2,953 | 2,966 | 2,694 | 2,718 | 750,000 | ▼ | -0.07% |
| 2025-03-21 | 6946 | 日本アビオ | 116,600 | 0.69% | 2,715 | 2,720 | 2,590 | 2,612 | 329,900 | ▼ | -0.16% |
| 2025-03-26 | 6946 | 日本アビオ | 92,100 | 0.54% | 2,658 | 2,658 | 2,566 | 2,589 | 111,900 | ▼ | -0.14% |
| 2025-03-28 | 6946 | 日本アビオ | 105,500 | 0.62% | 2,625 | 2,740 | 2,625 | 2,705 | 181,300 | ▲ | 0.07% |
| 2025-04-04 | 6946 | 日本アビオ | 94,300 | 0.56% | 2,380 | 2,410 | 2,180 | 2,267 | 304,800 | ▼ | -0.05% |
| 2025-04-08 | 6946 | 日本アビオ | 101,500 | 0.60% | 2,172 | 2,276 | 2,153 | 2,193 | 229,100 | ▲ | 0.03% |
| 2025-04-11 | 6946 | 日本アビオ | 123,200 | 0.73% | 2,378 | 2,511 | 2,345 | 2,502 | 206,900 | ▲ | 0.13% |
| 2025-04-15 | 6946 | 日本アビオ | 140,600 | 0.83% | 2,537 | 2,708 | 2,537 | 2,662 | 225,700 | ▲ | 0.09% |
| 2025-04-22 | 6946 | 日本アビオ | 132,300 | 0.78% | 2,883 | 2,947 | 2,840 | 2,940 | 184,700 | ▼ | -0.04% |
| 2025-04-24 | 6946 | 日本アビオ | 116,600 | 0.69% | 2,955 | 3,020 | 2,860 | 2,899 | 158,600 | ▼ | -0.09% |
| 2025-04-30 | 6946 | 日本アビオ | 89,400 | 0.53% | 3,020 | 3,050 | 2,971 | 2,995 | 127,200 | ▼ | -0.15% |
| 2025-05-01 | 6946 | 日本アビオ | 70,000 | 0.41% | 2,985 | 3,150 | 2,985 | 3,085 | 165,600 | ▼ | -0.12% |
| 2024-06-10 | 6951 | 日電子 | 267,977 | 0.52% | 6,942 | 7,027 | 6,905 | 6,996 | 238,900 | ▲ | 0.08% |
| 2024-06-17 | 6951 | 日電子 | 321,676 | 0.62% | 6,711 | 6,767 | 6,453 | 6,507 | 360,800 | ▲ | 0.09% |
| 2024-06-19 | 6951 | 日電子 | 368,296 | 0.71% | 6,427 | 6,496 | 6,367 | 6,390 | 290,800 | ▲ | 0.08% |
| 2024-06-24 | 6951 | 日電子 | 433,096 | 0.84% | 6,437 | 6,898 | 6,435 | 6,848 | 746,200 | ▲ | 0.13% |
| 2024-07-02 | 6951 | 日電子 | 480,200 | 0.93% | 7,239 | 7,312 | 7,056 | 7,143 | 379,700 | ▲ | 0.09% |
| 2024-07-08 | 6951 | 日電子 | 340,800 | 0.66% | 7,060 | 7,085 | 7,006 | 7,033 | 147,300 | ▼ | -0.27% |
| 2024-07-31 | 6951 | 日電子 | 376,157 | 0.72% | 5,911 | 6,135 | 5,818 | 6,103 | 380,000 | ▲ | 0.05% |
| 2024-08-06 | 6951 | 日電子 | 356,629 | 0.69% | 4,966 | 5,106 | 4,899 | 5,106 | 370,400 | ▼ | -0.03% |
| 2024-08-09 | 6951 | 日電子 | 368,929 | 0.71% | 5,380 | 5,410 | 5,177 | 5,257 | 403,500 | ▲ | 0.02% |
| 2024-08-14 | 6951 | 日電子 | 224,129 | 0.43% | 5,677 | 5,677 | 5,411 | 5,587 | 673,100 | ▼ | -0.27% |
| 2024-08-22 | 6951 | 日電子 | 307,029 | 0.59% | 6,540 | 6,600 | 6,461 | 6,514 | 506,300 | ▲ | 0.15% |
| 2024-08-23 | 6951 | 日電子 | 310,229 | 0.60% | 6,485 | 6,508 | 6,375 | 6,447 | 178,100 | ▲ | 0.01% |
| 2024-08-26 | 6951 | 日電子 | 308,629 | 0.59% | 6,403 | 6,442 | 6,306 | 6,353 | 155,000 | ▼ | -0.01% |
| 2024-09-04 | 6951 | 日電子 | 220,741 | 0.42% | 6,068 | 6,123 | 6,000 | 6,061 | 489,700 | ▼ | -0.17% |
| 2024-12-09 | 6951 | 日電子 | 258,975 | 0.50% | 5,445 | 5,445 | 5,331 | 5,379 | 245,500 | ▲ | 0.07% |
| 2024-12-18 | 6951 | 日電子 | 255,675 | 0.49% | 5,480 | 5,555 | 5,460 | 5,510 | 147,400 | ▼ | -0.01% |
| 2024-12-20 | 6951 | 日電子 | 261,259 | 0.50% | 5,525 | 5,559 | 5,491 | 5,497 | 192,500 | ▲ | 0.01% |
| 2024-12-30 | 6951 | 日電子 | 257,259 | 0.49% | 5,680 | 5,680 | 5,601 | 5,636 | 149,700 | ▼ | -0.01% |
| 2024-03-21 | 6952 | カシオ | 1,572,066 | 0.65% | 1,288 | 1,289 | 1,272 | 1,283 | 1,354,700 | ▲ | 0.65% |
| 2024-03-27 | 6952 | カシオ | 1,344,384 | 0.55% | 1,295 | 1,327 | 1,291 | 1,311 | 1,687,600 | ▼ | -0.09% |
| 2024-03-29 | 6952 | カシオ | 1,186,184 | 0.49% | 1,299 | 1,323 | 1,290 | 1,296 | 1,452,600 | ▼ | -0.06% |
| 2024-04-01 | 6952 | カシオ | 1,402,984 | 0.58% | 1,305 | 1,369 | 1,302 | 1,360 | 4,137,000 | ▲ | 0.08% |
| 2024-04-02 | 6952 | カシオ | 1,551,296 | 0.64% | 1,373 | 1,377 | 1,356 | 1,361 | 2,069,900 | ▲ | 0.06% |
| 2024-04-04 | 6952 | カシオ | 1,427,165 | 0.59% | 1,349 | 1,367 | 1,345 | 1,348 | 978,500 | ▼ | -0.05% |
| 2024-04-10 | 6952 | カシオ | 81,141 | 0.03% | 1,370 | 1,379 | 1,369 | 1,371 | 822,500 | ▼ | -0.55% |
| 2024-05-15 | 6952 | カシオ | 1,445,821 | 0.59% | 1,200 | 1,200 | 1,160 | 1,165 | 5,223,600 | ▲ | 0.1% |
| 2024-05-16 | 6952 | カシオ | 1,596,411 | 0.66% | 1,165 | 1,171 | 1,143 | 1,165 | 2,179,000 | ▲ | 0.07% |
| 2024-05-21 | 6952 | カシオ | 1,709,111 | 0.70% | 1,158 | 1,168 | 1,154 | 1,154 | 1,030,100 | ▲ | 0.03% |
| 2024-05-23 | 6952 | カシオ | 1,968,611 | 0.81% | 1,153 | 1,159 | 1,145 | 1,156 | 837,400 | ▲ | 0.11% |
| 2024-05-24 | 6952 | カシオ | 1,765,545 | 0.73% | 1,147 | 1,153 | 1,139 | 1,146 | 850,900 | ▼ | -0.08% |
| 2024-05-29 | 6952 | カシオ | 1,434,011 | 0.59% | 1,149 | 1,171 | 1,147 | 1,165 | 1,385,500 | ▼ | -0.14% |
| 2024-05-30 | 6952 | カシオ | 1,466,757 | 0.60% | 1,165 | 1,173 | 1,153 | 1,165 | 1,193,800 | ▲ | 0.01% |
| 2024-05-31 | 6952 | カシオ | 1,429,388 | 0.59% | 1,165 | 1,173 | 1,159 | 1,170 | 1,268,200 | ▼ | -0.01% |
| 2024-06-07 | 6952 | カシオ | 1,476,697 | 0.61% | 1,170 | 1,178 | 1,167 | 1,177 | 600,500 | ▲ | 0.02% |
| 2024-06-11 | 6952 | カシオ | 1,276,027 | 0.52% | 1,176 | 1,179 | 1,168 | 1,177 | 622,600 | ▼ | -0.08% |
| 2024-06-20 | 6952 | カシオ | 1,496,505 | 0.61% | 1,200 | 1,210 | 1,196 | 1,208 | 1,014,600 | ▲ | 0.08% |
| 2024-06-27 | 6952 | カシオ | 1,414,996 | 0.58% | 1,201 | 1,220 | 1,198 | 1,212 | 2,243,500 | ▼ | -0.03% |
| 2024-07-02 | 6952 | カシオ | 1,104,235 | 0.45% | 1,192 | 1,211 | 1,192 | 1,207 | 1,285,900 | ▼ | -0.12% |
| 2024-09-19 | 6952 | カシオ | 2,389,893 | 1.00% | 1,160 | 1,168 | 1,153 | 1,155 | 559,600 | ▲ | 0.57% |
| 2024-09-27 | 6952 | カシオ | 2,656,221 | 1.11% | 1,207 | 1,226 | 1,192 | 1,222 | 2,007,600 | ▲ | 0.11% |
| 2024-10-04 | 6952 | カシオ | 2,526,315 | 1.06% | 1,163 | 1,186 | 1,163 | 1,186 | 1,183,100 | ▼ | -0.05% |
| 2024-10-09 | 6952 | カシオ | 1,175,982 | 0.49% | 1,201 | 1,207 | 1,193 | 1,194 | 542,600 | ▼ | -0.57% |
| 2024-10-10 | 6952 | カシオ | 1,704,473 | 0.71% | 1,191 | 1,198 | 1,187 | 1,197 | 510,600 | ▲ | 0.21% |
| 2024-10-15 | 6952 | カシオ | 1,659,678 | 0.69% | 1,186 | 1,214 | 1,184 | 1,186 | 1,502,900 | ▼ | -0.02% |
| 2024-10-16 | 6952 | カシオ | 1,845,978 | 0.77% | 1,178 | 1,198 | 1,175 | 1,175 | 1,103,800 | ▲ | 0.08% |
| 2024-10-22 | 6952 | カシオ | 0 | 0.00% | 1,160 | 1,160 | 1,137 | 1,143 | 773,000 | ▼ | -0.77% |
| 2025-03-17 | 6952 | カシオ | 2,361,142 | 0.99% | 1,248 | 1,248 | 1,237 | 1,237 | 689,600 | ▲ | 0.99% |
| 2025-03-21 | 6952 | カシオ | 3,209,074 | 1.34% | 1,236 | 1,242 | 1,234 | 1,236 | 966,700 | ▲ | 0.35% |
| 2025-03-24 | 6952 | カシオ | 3,070,319 | 1.29% | 1,243 | 1,243 | 1,232 | 1,235 | 427,400 | ▼ | -0.05% |
| 2025-04-02 | 6952 | カシオ | 3,167,132 | 1.33% | 1,205 | 1,210 | 1,191 | 1,198 | 778,300 | ▲ | 0.04% |
| 2025-04-03 | 6952 | カシオ | 3,677,432 | 1.54% | 1,145 | 1,156 | 1,133 | 1,141 | 1,856,100 | ▲ | 0.2% |
| 2025-04-07 | 6952 | カシオ | 1,734,732 | 0.72% | 1,055 | 1,071 | 1,037 | 1,047 | 1,637,300 | ▼ | -0.82% |
| 2025-04-09 | 6952 | カシオ | 1,548,132 | 0.65% | 1,069 | 1,075 | 1,040 | 1,046 | 1,305,700 | ▼ | -0.06% |
| 2025-05-07 | 6952 | カシオ | 566,673 | 0.23% | 1,106 | 1,111 | 1,099 | 1,104 | 581,000 | ▼ | -0.42% |
| 2024-03-07 | 6955 | ＦＤＫ | 170,195 | 0.49% | 693 | 696 | 682 | 688 | 37,700 | ▼ | -0.09% |
| 2025-03-03 | 6955 | ＦＤＫ | 178,895 | 0.51% | 425 | 427 | 419 | 419 | 317,700 | ▲ | 0.1% |
| 2025-03-07 | 6955 | ＦＤＫ | 235,195 | 0.68% | 419 | 420 | 413 | 416 | 266,300 | ▲ | 0.17% |
| 2025-03-10 | 6955 | ＦＤＫ | 242,895 | 0.70% | 417 | 419 | 414 | 416 | 181,200 | ▲ | 0.01% |
| 2025-03-11 | 6955 | ＦＤＫ | 226,695 | 0.65% | 415 | 418 | 412 | 415 | 259,100 | ▼ | -0.04% |
| 2025-03-13 | 6955 | ＦＤＫ | 206,395 | 0.59% | 417 | 422 | 416 | 421 | 61,900 | ▼ | -0.06% |
| 2025-03-21 | 6955 | ＦＤＫ | 164,795 | 0.47% | 409 | 411 | 407 | 408 | 95,900 | ▼ | -0.12% |
| 2024-12-16 | 6958 | 日本ＣＭＫ | 361,302 | 0.50% | 403 | 405 | 397 | 399 | 406,600 | ▲ | 0.07% |
| 2024-12-23 | 6958 | 日本ＣＭＫ | 438,255 | 0.61% | 401 | 404 | 398 | 404 | 490,800 | ▲ | 0.1% |
| 2025-01-06 | 6958 | 日本ＣＭＫ | 504,255 | 0.70% | 431 | 435 | 426 | 428 | 351,500 | ▲ | 0.08% |
| 2025-01-08 | 6958 | 日本ＣＭＫ | 0 | 0.00% | 435 | 439 | 420 | 423 | 421,400 | ▼ | -0.7% |
| 2025-04-03 | 6958 | 日本ＣＭＫ | 390,853 | 0.54% | 381 | 384 | 375 | 381 | 1,501,500 | ▲ | 0.12% |
| 2025-04-04 | 6958 | 日本ＣＭＫ | 519,753 | 0.72% | 365 | 367 | 342 | 352 | 1,638,500 | ▲ | 0.17% |
| 2025-04-08 | 6958 | 日本ＣＭＫ | 668,653 | 0.93% | 358 | 363 | 340 | 343 | 1,170,200 | ▲ | 0.21% |
| 2025-04-09 | 6958 | 日本ＣＭＫ | 748,253 | 1.05% | 330 | 330 | 315 | 324 | 1,576,900 | ▲ | 0.12% |
| 2025-04-10 | 6958 | 日本ＣＭＫ | 685,753 | 0.96% | 370 | 370 | 349 | 353 | 1,313,100 | ▼ | -0.09% |
| 2025-04-11 | 6958 | 日本ＣＭＫ | 830,953 | 1.16% | 335 | 351 | 329 | 347 | 797,200 | ▲ | 0.19% |
| 2025-04-17 | 6958 | 日本ＣＭＫ | 870,826 | 1.22% | 361 | 368 | 361 | 368 | 296,000 | ▲ | 0.06% |
| 2025-04-21 | 6958 | 日本ＣＭＫ | 961,426 | 1.34% | 371 | 373 | 365 | 366 | 375,900 | ▲ | 0.12% |
| 2025-04-23 | 6958 | 日本ＣＭＫ | 1,002,226 | 1.40% | 374 | 380 | 374 | 377 | 639,300 | ▲ | 0.05% |
| 2025-05-01 | 6958 | 日本ＣＭＫ | 1,103,201 | 1.54% | 395 | 397 | 393 | 395 | 427,300 | ▲ | 0.14% |
| 2025-05-02 | 6958 | 日本ＣＭＫ | 1,145,701 | 1.60% | 396 | 400 | 393 | 394 | 525,300 | ▲ | 0.06% |
| 2025-05-08 | 6958 | 日本ＣＭＫ | 1,213,203 | 1.70% | 390 | 390 | 383 | 389 | 371,200 | ▲ | 0.09% |
| 2025-05-09 | 6958 | 日本ＣＭＫ | 1,207,603 | 1.69% | 395 | 397 | 390 | 397 | 358,800 | ▼ | -0.01% |
| 2025-05-12 | 6958 | 日本ＣＭＫ | 1,238,603 | 1.73% | 396 | 408 | 396 | 404 | 500,500 | ▲ | 0.04% |
| 2025-05-13 | 6958 | 日本ＣＭＫ | 1,201,603 | 1.68% | 410 | 414 | 403 | 407 | 615,100 | ▼ | -0.05% |
| 2025-05-14 | 6958 | 日本ＣＭＫ | 1,282,503 | 1.79% | 364 | 368 | 360 | 360 | 1,761,500 | ▲ | 0.11% |
| 2025-05-15 | 6958 | 日本ＣＭＫ | 1,307,703 | 1.83% | 360 | 361 | 351 | 352 | 883,400 | ▲ | 0.04% |
| 2025-05-16 | 6958 | 日本ＣＭＫ | 1,268,103 | 1.77% | 350 | 350 | 337 | 339 | 1,220,000 | ▼ | -0.06% |
| 2025-05-26 | 6958 | 日本ＣＭＫ | 1,295,403 | 1.81% | 328 | 336 | 326 | 334 | 457,500 | ▲ | 0.04% |
| 2025-05-28 | 6958 | 日本ＣＭＫ | 1,375,403 | 1.93% | 336 | 340 | 334 | 338 | 564,300 | ▲ | 0.11% |
| 2025-06-04 | 6958 | 日本ＣＭＫ | 1,425,701 | 2.00% | 335 | 337 | 330 | 330 | 555,400 | ▲ | 0.07% |
| 2024-03-05 | 6961 | エンプラス | 52,897 | 0.54% | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 | ▲ | 0.21% |
| 2024-03-07 | 6961 | エンプラス | 43,397 | 0.44% | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 | ▼ | -0.1% |
| 2024-03-11 | 6961 | エンプラス | 57,397 | 0.58% | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 | ▲ | 0.13% |
| 2024-03-12 | 6961 | エンプラス | 62,697 | 0.64% | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 | ▲ | 0.06% |
| 2024-03-14 | 6961 | エンプラス | 55,197 | 0.56% | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 | ▼ | -0.07% |
| 2024-03-15 | 6961 | エンプラス | 43,497 | 0.44% | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 | ▼ | -0.12% |
| 2024-04-12 | 6961 | エンプラス | 65,897 | 0.67% | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 | ▲ | 0.3% |
| 2024-04-15 | 6961 | エンプラス | 83,497 | 0.85% | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 | ▲ | 0.17% |
| 2024-04-16 | 6961 | エンプラス | 91,397 | 0.93% | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 | ▲ | 0.08% |
| 2024-04-17 | 6961 | エンプラス | 134,197 | 1.37% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.44% |
| 2024-04-18 | 6961 | エンプラス | 146,797 | 1.50% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▲ | 0.12% |
| 2024-04-19 | 6961 | エンプラス | 156,797 | 1.61% | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | ▲ | 0.11% |
| 2024-04-22 | 6961 | エンプラス | 179,397 | 1.84% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▲ | 0.23% |
| 2024-04-23 | 6961 | エンプラス | 212,797 | 2.18% | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | ▲ | 0.34% |
| 2024-04-24 | 6961 | エンプラス | 235,297 | 2.41% | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 | ▲ | 0.23% |
| 2024-04-25 | 6961 | エンプラス | 246,097 | 2.52% | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 | ▲ | 0.1% |
| 2024-04-26 | 6961 | エンプラス | 237,497 | 2.44% | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 | ▼ | -0.08% |
| 2024-04-30 | 6961 | エンプラス | 211,997 | 2.17% | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 | ▼ | -0.27% |
| 2024-05-01 | 6961 | エンプラス | 175,897 | 1.80% | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | ▼ | -0.36% |
| 2024-05-02 | 6961 | エンプラス | 185,497 | 1.90% | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 | ▲ | 0.09% |
| 2024-05-07 | 6961 | エンプラス | 201,997 | 2.07% | 7,900 | 7,940 | 7,620 | 7,930 | 188,900 | ▲ | 0.16% |
| 2024-05-08 | 6961 | エンプラス | 219,797 | 2.25% | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 | ▲ | 0.18% |
| 2024-05-10 | 6961 | エンプラス | 211,497 | 2.17% | 7,600 | 7,660 | 7,350 | 7,350 | 101,400 | ▼ | -0.08% |
| 2024-05-13 | 6961 | エンプラス | 217,397 | 2.23% | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 | ▲ | 0.06% |
| 2024-05-15 | 6961 | エンプラス | 226,497 | 2.32% | 7,250 | 7,440 | 7,240 | 7,260 | 77,700 | ▲ | 0.08% |
| 2024-05-17 | 6961 | エンプラス | 222,297 | 2.28% | 7,200 | 7,360 | 7,140 | 7,310 | 43,000 | ▼ | -0.04% |
| 2024-05-20 | 6961 | エンプラス | 227,497 | 2.33% | 7,310 | 7,430 | 7,280 | 7,380 | 61,800 | ▲ | 0.05% |
| 2024-05-22 | 6961 | エンプラス | 218,697 | 2.24% | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 | ▼ | -0.08% |
| 2024-05-23 | 6961 | エンプラス | 212,097 | 2.17% | 7,000 | 7,160 | 6,920 | 7,040 | 77,400 | ▼ | -0.07% |
| 2024-05-24 | 6961 | エンプラス | 225,897 | 2.32% | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 | ▲ | 0.14% |
| 2024-05-29 | 6961 | エンプラス | 222,597 | 2.28% | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | ▼ | -0.04% |
| 2024-05-31 | 6961 | エンプラス | 213,623 | 2.19% | 6,900 | 7,300 | 6,890 | 7,300 | 100,100 | ▼ | -0.08% |
| 2024-06-06 | 6961 | エンプラス | 203,723 | 2.09% | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 | ▼ | -0.1% |
| 2024-06-10 | 6961 | エンプラス | 192,823 | 1.98% | 7,350 | 7,830 | 7,320 | 7,820 | 85,900 | ▼ | -0.1% |
| 2024-06-20 | 6961 | エンプラス | 195,623 | 2.00% | 7,840 | 8,130 | 7,840 | 7,910 | 84,100 | ▲ | 0.02% |
| 2024-06-26 | 6961 | エンプラス | 206,423 | 2.12% | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 | ▲ | 0.12% |
| 2024-07-01 | 6961 | エンプラス | 218,823 | 2.24% | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 | ▲ | 0.12% |
| 2024-07-04 | 6961 | エンプラス | 224,123 | 2.30% | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 | ▲ | 0.05% |
| 2024-07-05 | 6961 | エンプラス | 220,223 | 2.26% | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | ▼ | -0.04% |
| 2024-07-05 | 6961 | エンプラス | 220,223 | 2.26% | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 | ▼ | -0.04% |
| 2024-07-10 | 6961 | エンプラス | 224,623 | 2.30% | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 | ▲ | 0.04% |
| 2024-07-11 | 6961 | エンプラス | 217,423 | 2.23% | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 | ▼ | -0.06% |
| 2024-07-18 | 6961 | エンプラス | 208,423 | 2.14% | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | ▼ | -0.08% |
| 2024-07-19 | 6961 | エンプラス | 200,123 | 2.05% | 7,500 | 7,780 | 7,460 | 7,600 | 88,900 | ▼ | -0.09% |
| 2024-07-22 | 6961 | エンプラス | 194,323 | 1.99% | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 | ▼ | -0.05% |
| 2024-07-25 | 6961 | エンプラス | 168,623 | 1.73% | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 | ▼ | -0.26% |
| 2024-07-26 | 6961 | エンプラス | 162,423 | 1.66% | 6,850 | 7,210 | 6,830 | 7,070 | 85,800 | ▼ | -0.07% |
| 2024-07-30 | 6961 | エンプラス | 143,123 | 1.47% | 7,190 | 7,340 | 7,050 | 7,210 | 129,500 | ▼ | -0.18% |
| 2024-08-01 | 6961 | エンプラス | 120,123 | 1.23% | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 | ▼ | -0.24% |
| 2024-08-02 | 6961 | エンプラス | 135,523 | 1.39% | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 | ▲ | 0.15% |
| 2024-08-05 | 6961 | エンプラス | 97,723 | 1.00% | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 | ▼ | -0.38% |
| 2024-08-06 | 6961 | エンプラス | 82,523 | 0.84% | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 | ▼ | -0.16% |
| 2024-08-07 | 6961 | エンプラス | 73,923 | 0.75% | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 | ▼ | -0.08% |
| 2024-08-08 | 6961 | エンプラス | 51,523 | 0.52% | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 | ▼ | -0.23% |
| 2024-08-09 | 6961 | エンプラス | 20,923 | 0.21% | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 | ▼ | -0.31% |
| 2024-08-21 | 6961 | エンプラス | 62,623 | 0.64% | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 | ▲ | 0.64% |
| 2024-09-02 | 6961 | エンプラス | 69,723 | 0.71% | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 | ▲ | 0.06% |
| 2024-09-04 | 6961 | エンプラス | 90,423 | 0.92% | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 | ▲ | 0.21% |
| 2024-09-06 | 6961 | エンプラス | 107,823 | 1.10% | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 | ▲ | 0.18% |
| 2024-09-09 | 6961 | エンプラス | 98,923 | 1.01% | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 | ▼ | -0.09% |
| 2024-09-10 | 6961 | エンプラス | 95,523 | 0.98% | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 | ▼ | -0.03% |
| 2024-09-11 | 6961 | エンプラス | 63,723 | 0.65% | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 | ▼ | -0.32% |
| 2024-09-13 | 6961 | エンプラス | 19,223 | 0.19% | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 | ▼ | -0.46% |
| 2024-06-26 | 6962 | 大真空 | 242,212 | 0.66% | 728 | 728 | 712 | 716 | 227,900 | ▲ | 0.41% |
| 2024-06-27 | 6962 | 大真空 | 61,362 | 0.16% | 711 | 722 | 709 | 714 | 182,300 | ▼ | -0.5% |
| 2025-05-20 | 6962 | 大真空 | 163,720 | 0.50% | 489 | 490 | 481 | 481 | 189,400 | ▲ | 0.09% |
| 2025-05-28 | 6962 | 大真空 | 148,620 | 0.46% | 500 | 512 | 498 | 508 | 239,500 | ▼ | -0.03% |
| 2024-04-10 | 6963 | ローム | 2,906,146 | 0.70% | 2,268 | 2,311 | 2,259 | 2,300 | 8,277,100 | ▲ | 0.23% |
| 2024-04-16 | 6963 | ローム | 2,830,019 | 0.68% | 2,203 | 2,214 | 2,174 | 2,180 | 5,516,300 | ▼ | -0.01% |
| 2024-04-17 | 6963 | ローム | 2,887,100 | 0.70% | 2,208 | 2,223 | 2,174 | 2,178 | 3,893,700 | ▲ | 0.01% |
| 2024-04-23 | 6963 | ローム | 2,701,705 | 0.65% | 2,185 | 2,205 | 2,136 | 2,150 | 3,554,300 | ▼ | -0.04% |
| 2024-04-30 | 6963 | ローム | 2,456,154 | 0.59% | 2,308 | 2,313 | 2,279 | 2,295 | 3,949,000 | ▼ | -0.06% |
| 2024-05-01 | 6963 | ローム | 2,517,754 | 0.61% | 2,272 | 2,312 | 2,264 | 2,306 | 3,159,600 | ▲ | 0.02% |
| 2024-05-09 | 6963 | ローム | 2,443,391 | 0.59% | 2,030 | 2,103 | 1,981 | 2,014 | 22,473,000 | ▼ | -0.02% |
| 2024-05-15 | 6963 | ローム | 2,491,236 | 0.60% | 2,105 | 2,138 | 2,105 | 2,119 | 5,124,000 | ▲ | 0.01% |
| 2024-05-16 | 6963 | ローム | 2,204,036 | 0.53% | 2,120 | 2,128 | 2,033 | 2,049 | 5,171,400 | ▼ | -0.06% |
| 2024-05-20 | 6963 | ローム | 2,501,436 | 0.60% | 2,047 | 2,074 | 2,035 | 2,069 | 2,930,200 | ▲ | 0.06% |
| 2024-05-21 | 6963 | ローム | 2,279,020 | 0.55% | 2,027 | 2,034 | 1,997 | 1,999 | 6,240,700 | ▼ | -0.04% |
| 2024-05-27 | 6963 | ローム | 2,548,141 | 0.61% | 2,003 | 2,051 | 1,998 | 2,048 | 2,899,900 | ▲ | 0.05% |
| 2024-05-29 | 6963 | ローム | 2,080,941 | 0.50% | 2,051 | 2,069 | 2,017 | 2,020 | 2,518,900 | ▼ | -0.1% |
| 2024-05-30 | 6963 | ローム | 1,383,032 | 0.33% | 1,980 | 2,010 | 1,968 | 2,004 | 4,377,300 | ▼ | -0.17% |
| 2024-06-12 | 6963 | ローム | 2,069,650 | 0.50% | 2,080 | 2,122 | 2,072 | 2,102 | 3,760,400 | ▲ | 0.09% |
| 2024-06-14 | 6963 | ローム | 2,540,799 | 0.61% | 2,116 | 2,145 | 2,106 | 2,136 | 3,978,200 | ▲ | 0.1% |
| 2024-06-18 | 6963 | ローム | 2,945,875 | 0.71% | 2,164 | 2,183 | 2,153 | 2,168 | 3,687,900 | ▲ | 0.09% |
| 2024-06-20 | 6963 | ローム | 3,500,980 | 0.84% | 2,180 | 2,226 | 2,163 | 2,226 | 4,644,300 | ▲ | 0.13% |
| 2024-06-24 | 6963 | ローム | 3,140,359 | 0.77% | 2,186 | 2,198 | 2,157 | 2,167 | 4,070,400 | ▼ | -0.06% |
| 2024-06-27 | 6963 | ローム | 3,785,918 | 0.93% | 2,171 | 2,177 | 2,133 | 2,145 | 2,666,600 | ▲ | 0.16% |
| 2024-07-04 | 6963 | ローム | 4,058,154 | 1.00% | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 | ▲ | 0.06% |
| 2024-07-05 | 6963 | ローム | 4,609,671 | 1.14% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▲ | 0.13% |
| 2024-07-05 | 6963 | ローム | 4,609,671 | 1.14% | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 | ▲ | 0.13% |
| 2024-07-08 | 6963 | ローム | 3,249,619 | 0.80% | 2,283 | 2,327 | 2,279 | 2,312 | 3,310,200 | ▼ | -0.33% |
| 2024-07-09 | 6963 | ローム | 2,922,265 | 0.72% | 2,313 | 2,317 | 2,282 | 2,309 | 3,850,600 | ▼ | -0.08% |
| 2024-07-10 | 6963 | ローム | 2,737,965 | 0.67% | 2,280 | 2,299 | 2,270 | 2,293 | 3,096,100 | ▼ | -0.04% |
| 2024-07-11 | 6963 | ローム | 1,885,865 | 0.46% | 2,324 | 2,355 | 2,316 | 2,344 | 3,977,600 | ▼ | -0.21% |
| 2024-07-17 | 6963 | ローム | 2,081,268 | 0.51% | 2,397 | 2,429 | 2,367 | 2,406 | 5,976,800 | ▲ | 0.04% |
| 2024-07-22 | 6963 | ローム | 1,736,859 | 0.43% | 2,280 | 2,283 | 2,194 | 2,204 | 4,686,000 | ▼ | -0.08% |
| 2024-08-08 | 6963 | ローム | 3,384,112 | 0.83% | 1,636 | 1,656 | 1,583 | 1,605 | 6,500,300 | ▲ | 0.6% |
| 2024-08-09 | 6963 | ローム | 3,693,482 | 0.91% | 1,645 | 1,646 | 1,551 | 1,580 | 7,083,800 | ▲ | 0.08% |
| 2024-08-13 | 6963 | ローム | 4,438,242 | 1.09% | 1,596 | 1,619 | 1,567 | 1,585 | 6,374,800 | ▲ | 0.18% |
| 2024-08-14 | 6963 | ローム | 4,656,087 | 1.15% | 1,622 | 1,664 | 1,614 | 1,653 | 4,708,900 | ▲ | 0.05% |
| 2024-08-20 | 6963 | ローム | 4,941,987 | 1.22% | 1,734 | 1,744 | 1,727 | 1,733 | 2,298,900 | ▲ | 0.07% |
| 2024-08-23 | 6963 | ローム | 4,413,189 | 1.09% | 1,759 | 1,827 | 1,759 | 1,824 | 6,335,000 | ▼ | -0.12% |
| 2024-08-26 | 6963 | ローム | 3,387,589 | 0.83% | 1,794 | 1,804 | 1,779 | 1,790 | 4,450,900 | ▼ | -0.26% |
| 2024-08-30 | 6963 | ローム | 1,835,029 | 0.45% | 1,807 | 1,846 | 1,805 | 1,825 | 4,880,300 | ▼ | -0.11% |
| 2024-09-03 | 6963 | ローム | 2,339,229 | 0.57% | 1,829 | 1,829 | 1,792 | 1,811 | 3,162,200 | ▲ | 0.11% |
| 2024-09-10 | 6963 | ローム | 2,601,637 | 0.64% | 1,585 | 1,588 | 1,534 | 1,534 | 4,775,400 | ▲ | 0.07% |
| 2024-09-11 | 6963 | ローム | 2,883,637 | 0.71% | 1,535 | 1,539 | 1,492 | 1,502 | 6,288,600 | ▲ | 0.06% |
| 2024-09-13 | 6963 | ローム | 3,513,193 | 0.87% | 1,500 | 1,509 | 1,479 | 1,481 | 4,532,500 | ▲ | 0.16% |
| 2024-09-17 | 6963 | ローム | 4,340,046 | 1.07% | 1,499 | 1,515 | 1,479 | 1,497 | 5,412,300 | ▲ | 0.2% |
| 2024-09-18 | 6963 | ローム | 4,983,985 | 1.23% | 1,527 | 1,552 | 1,511 | 1,543 | 4,726,600 | ▲ | 0.15% |
| 2024-09-20 | 6963 | ローム | 5,553,656 | 1.37% | 1,570 | 1,600 | 1,569 | 1,584 | 5,963,800 | ▲ | 0.14% |
| 2024-09-24 | 6963 | ローム | 4,904,822 | 1.21% | 1,590 | 1,591 | 1,545 | 1,555 | 4,971,100 | ▼ | -0.16% |
| 2024-09-25 | 6963 | ローム | 4,694,191 | 1.16% | 1,569 | 1,626 | 1,558 | 1,596 | 4,566,200 | ▼ | -0.05% |
| 2024-09-27 | 6963 | ローム | 5,098,561 | 1.26% | 1,637 | 1,676 | 1,633 | 1,665 | 5,095,500 | ▲ | 0.1% |
| 2024-09-30 | 6963 | ローム | 5,517,801 | 1.36% | 1,591 | 1,639 | 1,587 | 1,606 | 4,942,500 | ▲ | 0.1% |
| 2024-10-01 | 6963 | ローム | 5,780,253 | 1.43% | 1,726 | 1,741 | 1,686 | 1,715 | 11,129,600 | ▲ | 0.06% |
| 2024-10-02 | 6963 | ローム | 6,093,368 | 1.50% | 1,686 | 1,734 | 1,672 | 1,731 | 6,180,100 | ▲ | 0.07% |
| 2024-10-04 | 6963 | ローム | 6,548,389 | 1.62% | 1,850 | 1,865 | 1,824 | 1,844 | 6,102,400 | ▲ | 0.12% |
| 2024-10-07 | 6963 | ローム | 5,709,700 | 1.41% | 1,867 | 1,886 | 1,834 | 1,851 | 6,303,600 | ▼ | -0.21% |
| 2024-10-09 | 6963 | ローム | 5,126,522 | 1.26% | 1,793 | 1,796 | 1,742 | 1,759 | 5,401,700 | ▼ | -0.14% |
| 2024-10-11 | 6963 | ローム | 4,685,917 | 1.16% | 1,742 | 1,751 | 1,714 | 1,722 | 3,498,300 | ▼ | -0.1% |
| 2024-10-17 | 6963 | ローム | 4,395,803 | 1.08% | 1,711 | 1,740 | 1,708 | 1,713 | 2,364,000 | ▼ | -0.07% |
| 2024-10-21 | 6963 | ローム | 4,621,839 | 1.14% | 1,710 | 1,716 | 1,684 | 1,710 | 2,284,400 | ▲ | 0.05% |
| 2024-10-23 | 6963 | ローム | 4,189,452 | 1.03% | 1,685 | 1,718 | 1,665 | 1,674 | 3,927,500 | ▼ | -0.1% |
| 2024-10-24 | 6963 | ローム | 4,605,152 | 1.14% | 1,660 | 1,688 | 1,649 | 1,685 | 3,329,600 | ▲ | 0.1% |
| 2024-10-25 | 6963 | ローム | 4,918,652 | 1.21% | 1,693 | 1,695 | 1,659 | 1,686 | 2,833,500 | ▲ | 0.07% |
| 2024-10-29 | 6963 | ローム | 5,354,762 | 1.32% | 1,709 | 1,745 | 1,695 | 1,740 | 2,936,700 | ▲ | 0.11% |
| 2024-10-31 | 6963 | ローム | 5,201,462 | 1.28% | 1,733 | 1,738 | 1,696 | 1,717 | 4,984,000 | ▼ | -0.04% |
| 2024-11-01 | 6963 | ローム | 5,251,230 | 1.30% | 1,651 | 1,682 | 1,647 | 1,652 | 4,857,100 | ▲ | 0.02% |
| 2024-11-05 | 6963 | ローム | 4,791,741 | 1.18% | 1,660 | 1,685 | 1,646 | 1,670 | 4,514,000 | ▼ | -0.12% |
| 2024-11-07 | 6963 | ローム | 5,128,046 | 1.27% | 1,688 | 1,732 | 1,666 | 1,720 | 7,779,200 | ▲ | 0.09% |
| 2024-11-11 | 6963 | ローム | 4,581,894 | 1.13% | 1,565 | 1,570 | 1,525 | 1,546 | 6,464,200 | ▼ | -0.14% |
| 2024-11-12 | 6963 | ローム | 3,893,541 | 0.96% | 1,536 | 1,550 | 1,504 | 1,526 | 6,031,900 | ▼ | -0.16% |
| 2024-11-13 | 6963 | ローム | 3,522,949 | 0.87% | 1,529 | 1,535 | 1,504 | 1,504 | 3,949,900 | ▼ | -0.08% |
| 2024-11-15 | 6963 | ローム | 2,871,631 | 0.71% | 1,444 | 1,461 | 1,418 | 1,440 | 6,266,200 | ▼ | -0.16% |
| 2024-11-18 | 6963 | ローム | 2,824,031 | 0.69% | 1,413 | 1,450 | 1,412 | 1,449 | 4,989,500 | ▼ | -0.02% |
| 2024-11-21 | 6963 | ローム | 2,281,249 | 0.56% | 1,435 | 1,447 | 1,422 | 1,447 | 4,572,300 | ▼ | -0.12% |
| 2024-11-22 | 6963 | ローム | 2,002,742 | 0.49% | 1,452 | 1,456 | 1,410 | 1,414 | 5,106,200 | ▼ | -0.07% |
| 2024-12-09 | 6963 | ローム | 2,052,817 | 0.50% | 1,392 | 1,420 | 1,387 | 1,416 | 3,699,100 | ▲ | 0.09% |
| 2024-12-10 | 6963 | ローム | 948,417 | 0.23% | 1,430 | 1,462 | 1,423 | 1,460 | 6,136,700 | ▼ | -0.27% |
| 2025-03-10 | 6963 | ローム | 2,266,316 | 0.56% | 1,539 | 1,581 | 1,534 | 1,570 | 4,622,000 | ▲ | 0.28% |
| 2025-03-11 | 6963 | ローム | 2,456,017 | 0.60% | 1,555 | 1,560 | 1,519 | 1,558 | 2,872,300 | ▲ | 0.03% |
| 2025-03-14 | 6963 | ローム | 2,270,891 | 0.56% | 1,528 | 1,558 | 1,528 | 1,550 | 2,947,200 | ▼ | -0.03% |
| 2025-03-17 | 6963 | ローム | 3,820,061 | 0.94% | 1,562 | 1,612 | 1,562 | 1,604 | 3,252,400 | ▲ | 0.37% |
| 2025-03-18 | 6963 | ローム | 3,617,316 | 0.89% | 1,632 | 1,648 | 1,621 | 1,624 | 2,953,500 | ▼ | -0.04% |
| 2025-03-28 | 6963 | ローム | 3,163,253 | 0.78% | 1,505 | 1,517 | 1,487 | 1,494 | 3,085,200 | ▼ | -0.1% |
| 2025-04-02 | 6963 | ローム | 2,780,890 | 0.68% | 1,429 | 1,437 | 1,403 | 1,410 | 3,255,700 | ▼ | -0.09% |
| 2025-04-07 | 6963 | ローム | 1,637,259 | 0.40% | 1,111 | 1,130 | 1,092 | 1,099 | 6,303,100 | ▼ | -0.28% |
| 2025-04-11 | 6963 | ローム | 2,055,362 | 0.50% | 1,153 | 1,316 | 1,152 | 1,305 | 9,246,400 | ▲ | 0.09% |
| 2025-04-17 | 6963 | ローム | 1,889,066 | 0.46% | 1,226 | 1,250 | 1,199 | 1,250 | 2,608,100 | ▼ | -0.03% |
| 2024-03-01 | 6966 | 三井ハイテク | 303,604 | 0.76% | 8,420 | 8,623 | 8,409 | 8,458 | 271,700 | ▼ | -0.04% |
| 2024-03-08 | 6966 | 三井ハイテク | 260,404 | 0.65% | 9,535 | 9,926 | 9,503 | 9,774 | 448,800 | ▼ | -0.1% |
| 2024-03-13 | 6966 | 三井ハイテク | 227,704 | 0.57% | 9,101 | 9,342 | 8,590 | 9,167 | 1,804,400 | ▼ | -0.08% |
| 2024-03-19 | 6966 | 三井ハイテク | 195,376 | 0.49% | 8,749 | 8,823 | 8,470 | 8,470 | 454,500 | ▼ | -0.07% |
| 2024-06-06 | 6966 | 三井ハイテク | 202,349 | 0.51% | 7,059 | 7,100 | 6,916 | 6,923 | 155,900 | ▲ | 0.1% |
| 2024-06-12 | 6966 | 三井ハイテク | 237,868 | 0.60% | 6,900 | 6,934 | 6,802 | 6,813 | 379,700 | ▲ | 0.08% |
| 2024-06-18 | 6966 | 三井ハイテク | 235,394 | 0.59% | 6,279 | 6,327 | 6,220 | 6,220 | 783,400 | ▼ | -0.01% |
| 2024-06-20 | 6966 | 三井ハイテク | 180,694 | 0.45% | 6,000 | 6,180 | 5,983 | 6,110 | 785,900 | ▼ | -0.13% |
| 2024-06-21 | 6966 | 三井ハイテク | 200,142 | 0.50% | 6,070 | 6,260 | 6,039 | 6,101 | 683,300 | ▲ | 0.04% |
| 2024-07-01 | 6966 | 三井ハイテク | 248,542 | 0.62% | 6,344 | 6,418 | 6,314 | 6,350 | 275,400 | ▲ | 0.12% |
| 2024-07-04 | 6966 | 三井ハイテク | 229,242 | 0.58% | 6,162 | 6,382 | 6,141 | 6,355 | 417,400 | ▼ | -0.04% |
| 2024-07-11 | 6966 | 三井ハイテク | 183,942 | 0.46% | 6,201 | 6,220 | 6,101 | 6,194 | 505,800 | ▼ | -0.11% |
| 2024-07-19 | 6966 | 三井ハイテク | 201,542 | 0.51% | 6,053 | 6,096 | 5,833 | 5,855 | 772,400 | ▲ | 0.1% |
| 2024-07-24 | 6966 | 三井ハイテク | 237,342 | 0.60% | 5,807 | 5,879 | 5,739 | 5,741 | 292,200 | ▲ | 0.08% |
| 2024-07-25 | 6966 | 三井ハイテク | 230,742 | 0.58% | 5,678 | 5,681 | 5,541 | 5,562 | 429,500 | ▼ | -0.02% |
| 2024-07-30 | 6966 | 三井ハイテク | 95,032 | 0.24% | 1,104 | 1,144 | 1,091 | 1,125 | 1,528,700 | ▼ | -0.34% |
| 2024-08-01 | 6966 | 三井ハイテク | 1,101,800 | 0.55% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▲ | 0.11% |
| 2024-08-02 | 6966 | 三井ハイテク | 1,229,020 | 0.62% | 1,081 | 1,093 | 1,059 | 1,059 | 2,225,200 | ▲ | 0.06% |
| 2024-08-05 | 6966 | 三井ハイテク | 1,094,920 | 0.55% | 972 | 980 | 855 | 862 | 4,156,400 | ▼ | -0.06% |
| 2024-08-14 | 6966 | 三井ハイテク | 910,520 | 0.46% | 1,030 | 1,030 | 999 | 1,010 | 1,592,000 | ▼ | -0.09% |
| 2024-08-21 | 6966 | 三井ハイテク | 1,070,158 | 0.54% | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 | ▲ | 0.08% |
| 2024-08-22 | 6966 | 三井ハイテク | 981,658 | 0.49% | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 | ▼ | -0.05% |
| 2024-08-26 | 6966 | 三井ハイテク | 1,026,958 | 0.52% | 1,003 | 1,005 | 987 | 996 | 1,333,900 | ▲ | 0.03% |
| 2024-09-17 | 6966 | 三井ハイテク | 1,027,870 | 0.52% | 856 | 864 | 796 | 811 | 3,435,900 | ▲ | 0.03% |
| 2024-09-18 | 6966 | 三井ハイテク | 846,649 | 0.42% | 826 | 859 | 820 | 855 | 2,709,800 | ▼ | -0.1% |
| 2025-01-09 | 6966 | 三井ハイテク | 1,145,923 | 0.58% | 908 | 908 | 857 | 867 | 2,039,600 | ▲ | 0.13% |
| 2025-01-10 | 6966 | 三井ハイテク | 1,234,723 | 0.62% | 853 | 863 | 846 | 854 | 1,572,100 | ▲ | 0.04% |
| 2025-01-20 | 6966 | 三井ハイテク | 1,025,323 | 0.51% | 814 | 862 | 811 | 856 | 1,687,400 | ▼ | -0.1% |
| 2025-01-22 | 6966 | 三井ハイテク | 1,187,523 | 0.60% | 930 | 950 | 918 | 950 | 2,613,800 | ▲ | 0.08% |
| 2025-01-23 | 6966 | 三井ハイテク | 1,098,523 | 0.55% | 950 | 958 | 925 | 925 | 1,792,400 | ▼ | -0.04% |
| 2025-01-27 | 6966 | 三井ハイテク | 984,923 | 0.49% | 937 | 945 | 919 | 932 | 1,087,700 | ▼ | -0.06% |
| 2025-01-29 | 6966 | 三井ハイテク | 1,036,723 | 0.52% | 919 | 936 | 910 | 928 | 2,100,200 | ▲ | 0.03% |
| 2025-01-30 | 6966 | 三井ハイテク | 1,203,198 | 0.60% | 916 | 924 | 911 | 919 | 905,800 | ▲ | 0.07% |
| 2025-01-31 | 6966 | 三井ハイテク | 1,155,198 | 0.58% | 924 | 926 | 902 | 908 | 1,007,400 | ▼ | -0.02% |
| 2025-01-31 | 6966 | 三井ハイテク | 1,155,198 | 0.58% | 924 | 926 | 902 | 908 | 1,007,400 | ▼ | -0.02% |
| 2025-02-03 | 6966 | 三井ハイテク | 816,898 | 0.41% | 875 | 875 | 839 | 846 | 2,255,800 | ▼ | -0.17% |
| 2025-02-03 | 6966 | 三井ハイテク | 816,898 | 0.41% | 875 | 875 | 839 | 846 | 2,255,800 | ▼ | -0.17% |
| 2025-02-18 | 6966 | 三井ハイテク | 1,028,898 | 0.52% | 848 | 884 | 844 | 868 | 883,300 | ▲ | 0.07% |
| 2025-02-19 | 6966 | 三井ハイテク | 758,098 | 0.38% | 873 | 914 | 871 | 910 | 1,558,000 | ▼ | -0.14% |
| 2025-03-12 | 6966 | 三井ハイテク | 1,294,009 | 0.65% | 775 | 793 | 730 | 745 | 8,478,100 | ▲ | 0.22% |
| 2025-03-13 | 6966 | 三井ハイテク | 1,408,609 | 0.71% | 748 | 757 | 740 | 741 | 2,044,300 | ▲ | 0.05% |
| 2025-03-17 | 6966 | 三井ハイテク | 1,239,930 | 0.62% | 747 | 751 | 736 | 740 | 2,365,700 | ▼ | -0.08% |
| 2025-03-18 | 6966 | 三井ハイテク | 1,105,530 | 0.56% | 749 | 769 | 746 | 765 | 1,833,900 | ▼ | -0.05% |
| 2025-03-19 | 6966 | 三井ハイテク | 1,200,530 | 0.60% | 765 | 784 | 759 | 769 | 1,480,200 | ▲ | 0.03% |
| 2025-03-27 | 6966 | 三井ハイテク | 1,179,930 | 0.59% | 721 | 724 | 707 | 710 | 2,982,100 | ▼ | -0.01% |
| 2025-03-31 | 6966 | 三井ハイテク | 1,257,830 | 0.63% | 700 | 700 | 678 | 692 | 2,098,700 | ▲ | 0.04% |
| 2025-04-07 | 6966 | 三井ハイテク | 1,159,100 | 0.58% | 530 | 547 | 513 | 525 | 2,274,500 | ▼ | -0.05% |
| 2025-04-08 | 6966 | 三井ハイテク | 1,267,000 | 0.64% | 558 | 602 | 558 | 602 | 1,606,100 | ▲ | 0.06% |
| 2025-04-11 | 6966 | 三井ハイテク | 1,161,400 | 0.58% | 599 | 620 | 587 | 618 | 1,210,400 | ▼ | -0.06% |
| 2025-04-24 | 6966 | 三井ハイテク | 972,040 | 0.49% | 650 | 652 | 643 | 646 | 897,000 | ▼ | -0.08% |
| 2025-06-03 | 6966 | 三井ハイテク | 995,561 | 0.50% | 718 | 749 | 717 | 742 | 1,183,200 | ▲ | 0.01% |
| 2024-05-30 | 6967 | 新光電工 | 677,494 | 0.50% | 5,579 | 5,604 | 5,568 | 5,602 | 459,700 | ▲ | 0.1% |
| 2024-05-31 | 6967 | 新光電工 | 646,394 | 0.47% | 5,587 | 5,599 | 5,575 | 5,595 | 557,000 | ▼ | -0.03% |
| 2024-06-03 | 6967 | 新光電工 | 676,594 | 0.50% | 5,595 | 5,625 | 5,592 | 5,613 | 546,900 | ▲ | 0.03% |
| 2024-06-04 | 6967 | 新光電工 | 633,394 | 0.46% | 5,613 | 5,668 | 5,597 | 5,625 | 553,000 | ▼ | -0.03% |
| 2024-07-05 | 6967 | 新光電工 | 749,111 | 0.55% | 5,700 | 5,702 | 5,671 | 5,675 | 451,900 | ▲ | 0.12% |
| 2024-07-05 | 6967 | 新光電工 | 749,111 | 0.55% | 5,700 | 5,702 | 5,671 | 5,675 | 451,900 | ▲ | 0.12% |
| 2024-07-08 | 6967 | 新光電工 | 913,711 | 0.67% | 5,690 | 5,708 | 5,682 | 5,695 | 726,100 | ▲ | 0.12% |
| 2024-07-11 | 6967 | 新光電工 | 774,311 | 0.57% | 5,699 | 5,705 | 5,684 | 5,690 | 839,400 | ▼ | -0.1% |
| 2024-07-16 | 6967 | 新光電工 | 647,511 | 0.47% | 5,683 | 5,692 | 5,679 | 5,688 | 522,900 | ▼ | -0.09% |
| 2024-07-18 | 6967 | 新光電工 | 736,211 | 0.54% | 5,679 | 5,680 | 5,654 | 5,659 | 951,600 | ▲ | 0.07% |
| 2024-07-24 | 6967 | 新光電工 | 632,011 | 0.46% | 5,681 | 5,697 | 5,674 | 5,690 | 481,000 | ▼ | -0.08% |
| 2024-09-25 | 6967 | 新光電工 | 678,243 | 0.50% | 5,494 | 5,517 | 5,482 | 5,500 | 418,800 | ▲ | 0.03% |
| 2024-09-26 | 6967 | 新光電工 | 822,443 | 0.60% | 5,525 | 5,537 | 5,506 | 5,530 | 1,087,500 | ▲ | 0.09% |
| 2024-10-16 | 6967 | 新光電工 | 800,973 | 0.59% | 5,543 | 5,556 | 5,509 | 5,511 | 484,300 | ▼ | -0.01% |
| 2024-10-18 | 6967 | 新光電工 | 812,473 | 0.60% | 5,496 | 5,505 | 5,467 | 5,472 | 676,700 | ▲ | 0.01% |
| 2024-10-21 | 6967 | 新光電工 | 734,673 | 0.54% | 5,451 | 5,459 | 5,405 | 5,405 | 1,364,500 | ▼ | -0.05% |
| 2024-10-22 | 6967 | 新光電工 | 641,273 | 0.47% | 5,425 | 5,436 | 5,423 | 5,435 | 731,200 | ▼ | -0.07% |
| 2024-07-04 | 6976 | 太陽誘電 | 873,898 | 0.67% | 4,500 | 4,629 | 4,428 | 4,628 | 7,179,700 | ▲ | 0.24% |
| 2024-07-08 | 6976 | 太陽誘電 | 1,033,849 | 0.79% | 4,559 | 4,678 | 4,520 | 4,656 | 4,038,700 | ▲ | 0.12% |
| 2024-07-09 | 6976 | 太陽誘電 | 1,075,249 | 0.82% | 4,681 | 4,749 | 4,658 | 4,709 | 3,243,700 | ▲ | 0.02% |
| 2024-07-11 | 6976 | 太陽誘電 | 697,449 | 0.53% | 4,834 | 4,847 | 4,716 | 4,769 | 3,223,100 | ▼ | -0.28% |
| 2024-07-12 | 6976 | 太陽誘電 | 598,041 | 0.45% | 4,629 | 4,683 | 4,550 | 4,606 | 4,288,100 | ▼ | -0.08% |
| 2024-09-02 | 6976 | 太陽誘電 | 1,214,868 | 0.93% | 3,666 | 3,666 | 3,586 | 3,610 | 1,804,200 | ▲ | 0.15% |
| 2024-09-05 | 6976 | 太陽誘電 | 1,154,819 | 0.88% | 3,270 | 3,308 | 3,222 | 3,241 | 3,034,000 | ▼ | -0.05% |
| 2024-09-06 | 6976 | 太陽誘電 | 1,223,269 | 0.93% | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 | ▲ | 0.05% |
| 2024-09-09 | 6976 | 太陽誘電 | 1,157,964 | 0.88% | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | ▼ | -0.05% |
| 2024-09-11 | 6976 | 太陽誘電 | 1,211,364 | 0.93% | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 | ▲ | 0.05% |
| 2024-09-12 | 6976 | 太陽誘電 | 1,114,549 | 0.85% | 2,981 | 3,010 | 2,888 | 2,946 | 4,345,700 | ▼ | -0.08% |
| 2024-09-18 | 6976 | 太陽誘電 | 1,240,243 | 0.95% | 2,836 | 2,861 | 2,799 | 2,817 | 2,953,100 | ▲ | 0.09% |
| 2024-09-19 | 6976 | 太陽誘電 | 1,411,378 | 1.08% | 2,867 | 2,898 | 2,831 | 2,845 | 2,695,900 | ▲ | 0.13% |
| 2024-09-20 | 6976 | 太陽誘電 | 1,440,481 | 1.10% | 2,942 | 2,988 | 2,897 | 2,914 | 4,696,800 | ▲ | 0.02% |
| 2024-09-26 | 6976 | 太陽誘電 | 1,563,146 | 1.20% | 3,041 | 3,106 | 2,997 | 3,106 | 2,859,900 | ▲ | 0.09% |
| 2024-09-27 | 6976 | 太陽誘電 | 1,323,246 | 1.01% | 3,132 | 3,194 | 3,076 | 3,178 | 3,885,900 | ▼ | -0.18% |
| 2024-09-30 | 6976 | 太陽誘電 | 1,237,127 | 0.95% | 2,965 | 2,993 | 2,896 | 2,916 | 5,235,900 | ▼ | -0.06% |
| 2024-10-01 | 6976 | 太陽誘電 | 1,370,427 | 1.05% | 2,954 | 3,092 | 2,945 | 3,081 | 3,172,300 | ▲ | 0.1% |
| 2024-10-03 | 6976 | 太陽誘電 | 1,296,029 | 0.99% | 3,059 | 3,132 | 3,016 | 3,027 | 3,445,200 | ▼ | -0.06% |
| 2024-10-04 | 6976 | 太陽誘電 | 1,052,066 | 0.80% | 3,000 | 3,009 | 2,945 | 2,958 | 3,172,600 | ▼ | -0.18% |
| 2024-10-07 | 6976 | 太陽誘電 | 834,395 | 0.64% | 3,040 | 3,041 | 2,953 | 2,997 | 3,878,500 | ▼ | -0.16% |
| 2024-10-09 | 6976 | 太陽誘電 | 554,595 | 0.42% | 2,923 | 2,969 | 2,921 | 2,935 | 2,530,700 | ▼ | -0.22% |
| 2024-10-11 | 6976 | 太陽誘電 | 707,040 | 0.54% | 2,935 | 2,938 | 2,870 | 2,870 | 1,991,100 | ▲ | 0.12% |
| 2024-10-15 | 6976 | 太陽誘電 | 447,800 | 0.34% | 2,879 | 2,987 | 2,876 | 2,956 | 3,265,200 | ▼ | -0.2% |
| 2024-10-22 | 6976 | 太陽誘電 | 762,059 | 0.58% | 2,835 | 2,849 | 2,799 | 2,817 | 1,627,100 | ▲ | 0.12% |
| 2024-10-23 | 6976 | 太陽誘電 | 852,859 | 0.65% | 2,800 | 2,855 | 2,790 | 2,810 | 1,643,000 | ▲ | 0.07% |
| 2024-10-30 | 6976 | 太陽誘電 | 533,886 | 0.40% | 2,786 | 2,812 | 2,737 | 2,747 | 3,875,800 | ▼ | -0.25% |
| 2024-11-01 | 6976 | 太陽誘電 | 696,986 | 0.53% | 2,665 | 2,676 | 2,622 | 2,637 | 2,614,000 | ▲ | 0.13% |
| 2024-11-05 | 6976 | 太陽誘電 | 622,186 | 0.47% | 2,628 | 2,728 | 2,627 | 2,728 | 2,225,400 | ▼ | -0.06% |
| 2024-11-06 | 6976 | 太陽誘電 | 664,686 | 0.51% | 2,722 | 2,794 | 2,702 | 2,740 | 2,885,300 | ▲ | 0.04% |
| 2024-11-07 | 6976 | 太陽誘電 | 247,226 | 0.18% | 2,799 | 2,837 | 2,754 | 2,781 | 3,616,300 | ▼ | -0.33% |
| 2024-11-26 | 6976 | 太陽誘電 | 652,311 | 0.50% | 2,230 | 2,233 | 2,127 | 2,149 | 3,017,400 | ▲ | 0.23% |
| 2024-11-27 | 6976 | 太陽誘電 | 803,411 | 0.61% | 2,154 | 2,178 | 2,141 | 2,153 | 1,920,800 | ▲ | 0.1% |
| 2024-11-29 | 6976 | 太陽誘電 | 773,067 | 0.59% | 2,152 | 2,162 | 2,110 | 2,131 | 1,546,400 | ▼ | -0.02% |
| 2024-12-02 | 6976 | 太陽誘電 | 822,017 | 0.63% | 2,160 | 2,202 | 2,153 | 2,171 | 2,912,600 | ▲ | 0.04% |
| 2024-12-04 | 6976 | 太陽誘電 | 1,004,091 | 0.77% | 2,198 | 2,209 | 2,160 | 2,190 | 1,597,600 | ▲ | 0.14% |
| 2024-12-06 | 6976 | 太陽誘電 | 895,483 | 0.68% | 2,186 | 2,192 | 2,151 | 2,170 | 1,542,400 | ▼ | -0.08% |
| 2024-12-09 | 6976 | 太陽誘電 | 988,883 | 0.75% | 2,191 | 2,215 | 2,153 | 2,184 | 2,282,200 | ▲ | 0.06% |
| 2024-12-11 | 6976 | 太陽誘電 | 1,041,983 | 0.80% | 2,222 | 2,226 | 2,184 | 2,201 | 1,357,100 | ▲ | 0.05% |
| 2024-12-13 | 6976 | 太陽誘電 | 1,013,363 | 0.77% | 2,144 | 2,177 | 2,136 | 2,139 | 2,387,800 | ▼ | -0.03% |
| 2024-12-19 | 6976 | 太陽誘電 | 1,078,323 | 0.82% | 2,142 | 2,215 | 2,141 | 2,159 | 2,877,700 | ▲ | 0.04% |
| 2024-12-20 | 6976 | 太陽誘電 | 1,191,123 | 0.91% | 2,166 | 2,224 | 2,165 | 2,198 | 3,411,200 | ▲ | 0.09% |
| 2024-12-27 | 6976 | 太陽誘電 | 1,168,123 | 0.89% | 2,240 | 2,286 | 2,237 | 2,286 | 1,773,400 | ▼ | -0.02% |
| 2024-12-30 | 6976 | 太陽誘電 | 1,262,823 | 0.96% | 2,251 | 2,300 | 2,251 | 2,269 | 1,704,300 | ▲ | 0.06% |
| 2025-01-07 | 6976 | 太陽誘電 | 1,342,023 | 1.03% | 2,267 | 2,345 | 2,246 | 2,340 | 2,846,700 | ▲ | 0.07% |
| 2025-01-08 | 6976 | 太陽誘電 | 1,447,823 | 1.11% | 2,322 | 2,353 | 2,295 | 2,300 | 2,300,700 | ▲ | 0.08% |
| 2025-01-15 | 6976 | 太陽誘電 | 1,426,763 | 1.09% | 2,280 | 2,304 | 2,210 | 2,216 | 1,645,900 | ▼ | -0.02% |
| 2025-01-20 | 6976 | 太陽誘電 | 1,504,499 | 1.15% | 2,226 | 2,294 | 2,222 | 2,287 | 1,482,200 | ▲ | 0.05% |
| 2025-01-22 | 6976 | 太陽誘電 | 810,799 | 0.62% | 2,289 | 2,307 | 2,281 | 2,295 | 1,358,700 | ▼ | -0.52% |
| 2025-01-30 | 6976 | 太陽誘電 | 681,099 | 0.52% | 2,250 | 2,251 | 2,218 | 2,229 | 1,612,100 | ▼ | -0.09% |
| 2025-01-31 | 6976 | 太陽誘電 | 544,799 | 0.41% | 2,229 | 2,236 | 2,181 | 2,190 | 2,084,900 | ▼ | -0.11% |
| 2025-01-31 | 6976 | 太陽誘電 | 544,799 | 0.41% | 2,229 | 2,236 | 2,181 | 2,190 | 2,084,900 | ▼ | -0.11% |
| 2025-02-17 | 6976 | 太陽誘電 | 662,939 | 0.50% | 2,644 | 2,646 | 2,569 | 2,576 | 2,118,400 | ▲ | 0.09% |
| 2025-02-19 | 6976 | 太陽誘電 | 857,139 | 0.65% | 2,619 | 2,680 | 2,618 | 2,653 | 1,903,300 | ▲ | 0.15% |
| 2025-02-20 | 6976 | 太陽誘電 | 768,639 | 0.59% | 2,621 | 2,702 | 2,611 | 2,623 | 2,479,300 | ▼ | -0.06% |
| 2025-02-25 | 6976 | 太陽誘電 | 570,439 | 0.43% | 2,600 | 2,633 | 2,566 | 2,566 | 1,914,500 | ▼ | -0.15% |
| 2025-03-17 | 6976 | 太陽誘電 | 1,096,808 | 0.84% | 2,503 | 2,516 | 2,477 | 2,477 | 1,909,100 | ▲ | 0.84% |
| 2025-03-21 | 6976 | 太陽誘電 | 1,250,971 | 0.96% | 2,600 | 2,645 | 2,562 | 2,562 | 2,603,500 | ▲ | 0.12% |
| 2025-03-24 | 6976 | 太陽誘電 | 1,117,237 | 0.85% | 2,570 | 2,640 | 2,518 | 2,628 | 2,726,000 | ▼ | -0.1% |
| 2025-03-25 | 6976 | 太陽誘電 | 1,229,637 | 0.94% | 2,661 | 2,698 | 2,614 | 2,640 | 2,271,400 | ▲ | 0.08% |
| 2025-03-26 | 6976 | 太陽誘電 | 1,418,177 | 1.08% | 2,645 | 2,682 | 2,626 | 2,674 | 1,475,700 | ▲ | 0.14% |
| 2025-03-27 | 6976 | 太陽誘電 | 1,287,803 | 0.98% | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | ▼ | -0.1% |
| 2025-03-31 | 6976 | 太陽誘電 | 1,364,690 | 1.04% | 2,440 | 2,512 | 2,415 | 2,467 | 2,656,900 | ▲ | 0.06% |
| 2025-04-02 | 6976 | 太陽誘電 | 1,193,567 | 0.91% | 2,460 | 2,548 | 2,432 | 2,529 | 1,962,300 | ▼ | -0.13% |
| 2025-04-04 | 6976 | 太陽誘電 | 1,369,511 | 1.05% | 2,226 | 2,235 | 2,038 | 2,097 | 4,911,000 | ▲ | 0.14% |
| 2025-04-07 | 6976 | 太陽誘電 | 612,328 | 0.47% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▼ | -0.58% |
| 2025-04-14 | 6976 | 太陽誘電 | 704,977 | 0.54% | 2,066 | 2,133 | 2,047 | 2,116 | 4,043,300 | ▲ | 0.13% |
| 2025-04-16 | 6976 | 太陽誘電 | 788,977 | 0.60% | 2,127 | 2,128 | 2,052 | 2,084 | 2,167,000 | ▲ | 0.05% |
| 2025-04-23 | 6976 | 太陽誘電 | 955,077 | 0.73% | 2,100 | 2,128 | 2,041 | 2,078 | 2,961,900 | ▲ | 0.13% |
| 2025-04-30 | 6976 | 太陽誘電 | 880,132 | 0.67% | 2,147 | 2,165 | 2,127 | 2,157 | 1,367,800 | ▼ | -0.05% |
| 2025-05-01 | 6976 | 太陽誘電 | 514,845 | 0.39% | 2,140 | 2,204 | 2,129 | 2,187 | 3,909,100 | ▼ | -0.28% |
| 2024-04-01 | 6993 | 大黒屋 | 942,840 | 0.78% | 36 | 37 | 36 | 36 | 1,106,000 | ▼ | -0.1% |
| 2024-04-24 | 6993 | 大黒屋 | 838,940 | 0.69% | 35 | 36 | 35 | 35 | 1,021,600 | ▼ | -0.09% |
| 2024-05-07 | 6993 | 大黒屋 | 711,940 | 0.59% | 34 | 34 | 33 | 34 | 1,148,500 | ▼ | -0.09% |
| 2024-05-20 | 6993 | 大黒屋 | 597,540 | 0.49% | 34 | 36 | 34 | 35 | 4,786,900 | ▼ | -0.09% |
| 2024-05-23 | 6993 | 大黒屋 | 608,840 | 0.50% | 35 | 35 | 33 | 34 | 4,103,600 | ▲ | 0.01% |
| 2024-06-17 | 6993 | 大黒屋 | 874,540 | 0.72% | 30 | 31 | 29 | 30 | 3,708,100 | ▲ | 0.21% |
| 2024-07-02 | 6993 | 大黒屋 | 1,146,640 | 0.95% | 34 | 34 | 32 | 33 | 57,048,000 | ▲ | 0.23% |
| 2024-07-22 | 6993 | 大黒屋 | 1,057,740 | 0.87% | 38 | 40 | 37 | 38 | 17,129,000 | ▼ | -0.07% |
| 2024-07-31 | 6993 | 大黒屋 | 1,460,040 | 1.21% | 38 | 44 | 38 | 44 | 35,814,600 | ▲ | 0.34% |
| 2024-08-01 | 6993 | 大黒屋 | 1,646,840 | 1.36% | 45 | 49 | 41 | 43 | 30,627,300 | ▲ | 0.15% |
| 2024-08-05 | 6993 | 大黒屋 | 1,316,640 | 1.09% | 44 | 45 | 31 | 33 | 50,501,200 | ▼ | -0.27% |
| 2024-08-07 | 6993 | 大黒屋 | 780,440 | 0.64% | 38 | 39 | 37 | 38 | 20,150,100 | ▼ | -0.45% |
| 2024-08-08 | 6993 | 大黒屋 | 1,217,040 | 1.01% | 38 | 38 | 36 | 37 | 21,842,000 | ▲ | 0.37% |
| 2024-08-09 | 6993 | 大黒屋 | 1,725,340 | 1.43% | 36 | 38 | 35 | 37 | 36,570,700 | ▲ | 0.41% |
| 2024-08-13 | 6993 | 大黒屋 | 1,279,140 | 1.06% | 34 | 37 | 33 | 35 | 13,343,000 | ▼ | -0.36% |
| 2024-08-14 | 6993 | 大黒屋 | 870,240 | 0.72% | 36 | 36 | 33 | 34 | 8,554,800 | ▼ | -0.34% |
| 2024-08-16 | 6993 | 大黒屋 | 1,159,240 | 0.96% | 32 | 33 | 31 | 32 | 25,958,100 | ▲ | 0.24% |
| 2024-08-20 | 6993 | 大黒屋 | 750,640 | 0.62% | 33 | 34 | 32 | 32 | 32,457,700 | ▼ | -0.34% |
| 2024-08-21 | 6993 | 大黒屋 | 728,240 | 0.52% | 32 | 33 | 31 | 32 | 57,397,500 | ▼ | -0.09% |
| 2024-08-30 | 6993 | 大黒屋 | 975,540 | 0.70% | 31 | 31 | 30 | 31 | 50,762,200 | ▲ | 0.17% |
| 2024-09-02 | 6993 | 大黒屋 | 729,840 | 0.53% | 31 | 32 | 30 | 31 | 53,980,300 | ▼ | -0.16% |
| 2024-09-04 | 6993 | 大黒屋 | 1,238,140 | 0.89% | 32 | 32 | 30 | 30 | 85,414,000 | ▲ | 0.36% |
| 2024-09-05 | 6993 | 大黒屋 | 1,253,240 | 0.91% | 30 | 31 | 30 | 30 | 112,437,000 | ▲ | 0.02% |
| 2024-09-06 | 6993 | 大黒屋 | 1,985,540 | 1.44% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.52% |
| 2024-09-11 | 6993 | 大黒屋 | 2,129,240 | 1.54% | 29 | 30 | 28 | 28 | 48,371,800 | ▲ | 0.1% |
| 2024-09-13 | 6993 | 大黒屋 | 2,051,840 | 1.49% | 28 | 29 | 28 | 29 | 65,415,500 | ▼ | -0.05% |
| 2024-09-18 | 6993 | 大黒屋 | 2,107,140 | 1.53% | 29 | 29 | 28 | 28 | 66,677,500 | ▲ | 0.04% |
| 2024-09-20 | 6993 | 大黒屋 | 2,040,940 | 1.48% | 28 | 29 | 28 | 29 | 51,223,300 | ▼ | -0.05% |
| 2024-09-24 | 6993 | 大黒屋 | 551,640 | 0.35% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -1.12% |
| 2024-09-27 | 6993 | 大黒屋 | 825,140 | 0.53% | 31 | 32 | 30 | 30 | 65,654,700 | ▲ | 0.29% |
| 2024-09-30 | 6993 | 大黒屋 | 644,240 | 0.41% | 29 | 31 | 29 | 31 | 55,429,700 | ▼ | -0.12% |
| 2024-10-03 | 6993 | 大黒屋 | 878,940 | 0.57% | 30 | 31 | 30 | 30 | 73,537,200 | ▲ | 0.15% |
| 2024-10-04 | 6993 | 大黒屋 | 1,973,740 | 1.28% | 30 | 31 | 29 | 30 | 74,999,800 | ▲ | 0.71% |
| 2024-10-07 | 6993 | 大黒屋 | 2,552,140 | 1.65% | 30 | 31 | 29 | 29 | 79,674,000 | ▲ | 0.36% |
| 2024-10-21 | 6993 | 大黒屋 | 2,076,940 | 1.31% | 29 | 29 | 28 | 29 | 70,042,800 | ▼ | -0.33% |
| 2024-11-01 | 6993 | 大黒屋 | 1,679,940 | 1.06% | 29 | 30 | 28 | 29 | 75,584,100 | ▼ | -0.25% |
| 2024-11-05 | 6993 | 大黒屋 | 1,763,640 | 1.12% | 29 | 29 | 28 | 29 | 91,347,500 | ▲ | 0.06% |
| 2024-11-07 | 6993 | 大黒屋 | 2,290,440 | 1.45% | 30 | 30 | 28 | 30 | 99,552,700 | ▲ | 0.32% |
| 2024-11-11 | 6993 | 大黒屋 | 1,969,740 | 1.25% | 29 | 31 | 29 | 31 | 115,249,000 | ▼ | -0.19% |
| 2024-11-13 | 6993 | 大黒屋 | 2,080,340 | 1.32% | 30 | 31 | 29 | 29 | 110,583,000 | ▲ | 0.07% |
| 2024-11-14 | 6993 | 大黒屋 | 1,703,940 | 1.08% | 29 | 30 | 28 | 28 | 107,239,000 | ▼ | -0.24% |
| 2024-11-15 | 6993 | 大黒屋 | 2,024,140 | 1.28% | 28 | 29 | 28 | 28 | 110,675,000 | ▲ | 0.19% |
| 2024-11-18 | 6993 | 大黒屋 | 2,393,940 | 1.52% | 28 | 29 | 28 | 29 | 105,682,000 | ▲ | 0.24% |
| 2024-11-21 | 6993 | 大黒屋 | 2,372,040 | 1.47% | 29 | 29 | 28 | 28 | 97,868,000 | ▼ | -0.05% |
| 2024-11-22 | 6993 | 大黒屋 | 2,813,140 | 1.74% | 29 | 29 | 28 | 28 | 106,671,000 | ▲ | 0.27% |
| 2024-11-25 | 6993 | 大黒屋 | 3,417,940 | 2.12% | 29 | 30 | 28 | 29 | 111,069,000 | ▲ | 0.38% |
| 2024-11-27 | 6993 | 大黒屋 | 3,058,840 | 1.90% | 29 | 30 | 28 | 28 | 56,278,000 | ▼ | -0.22% |
| 2024-12-03 | 6993 | 大黒屋 | 3,280,140 | 2.03% | 28 | 29 | 28 | 29 | 95,037,900 | ▲ | 0.12% |
| 2024-12-04 | 6993 | 大黒屋 | 4,249,940 | 2.64% | 29 | 29 | 28 | 29 | 96,422,800 | ▲ | 0.61% |
| 2024-12-05 | 6993 | 大黒屋 | 4,832,240 | 3.00% | 28 | 29 | 28 | 28 | 150,184,000 | ▲ | 0.35% |
| 2024-12-06 | 6993 | 大黒屋 | 5,353,240 | 3.32% | 28 | 28 | 25 | 27 | 171,025,000 | ▲ | 0.31% |
| 2024-12-09 | 6993 | 大黒屋 | 5,486,840 | 3.40% | 28 | 28 | 26 | 27 | 17,555,400 | ▲ | 0.08% |
| 2024-12-10 | 6993 | 大黒屋 | 5,883,240 | 3.65% | 26 | 27 | 26 | 27 | 88,121,900 | ▲ | 0.25% |
| 2024-12-11 | 6993 | 大黒屋 | 6,313,240 | 3.92% | 27 | 27 | 25 | 26 | 109,312,000 | ▲ | 0.27% |
| 2024-12-12 | 6993 | 大黒屋 | 6,176,740 | 3.83% | 25 | 26 | 25 | 25 | 134,167,000 | ▼ | -0.08% |
| 2024-12-16 | 6993 | 大黒屋 | 6,678,540 | 4.14% | 24 | 24 | 23 | 23 | 138,359,000 | ▲ | 0.3% |
| 2024-12-18 | 6993 | 大黒屋 | 6,789,140 | 4.21% | 23 | 25 | 23 | 25 | 158,013,000 | ▲ | 0.07% |
| 2024-12-24 | 6993 | 大黒屋 | 7,347,140 | 4.56% | 24 | 25 | 23 | 23 | 139,152,000 | ▲ | 0.34% |
| 2024-12-25 | 6993 | 大黒屋 | 7,007,740 | 4.35% | 24 | 25 | 23 | 24 | 141,916,000 | ▼ | -0.2% |
| 2024-12-26 | 6993 | 大黒屋 | 7,155,040 | 4.44% | 23 | 24 | 23 | 24 | 120,868,000 | ▲ | 0.09% |
| 2024-12-27 | 6993 | 大黒屋 | 6,991,640 | 4.34% | 23 | 24 | 23 | 24 | 76,234,400 | ▼ | -0.1% |
| 2024-12-30 | 6993 | 大黒屋 | 7,557,740 | 4.69% | 24 | 25 | 23 | 24 | 81,008,000 | ▲ | 0.35% |
| 2025-01-06 | 6993 | 大黒屋 | 7,139,740 | 4.43% | 24 | 25 | 23 | 24 | 83,800,700 | ▼ | -0.26% |
| 2025-01-07 | 6993 | 大黒屋 | 7,034,240 | 4.37% | 24 | 25 | 23 | 25 | 92,620,300 | ▼ | -0.05% |
| 2025-01-08 | 6993 | 大黒屋 | 6,727,140 | 4.17% | 23 | 25 | 23 | 24 | 106,281,000 | ▼ | -0.2% |
| 2025-01-09 | 6993 | 大黒屋 | 6,771,840 | 4.20% | 24 | 24 | 23 | 24 | 108,521,000 | ▲ | 0.03% |
| 2025-01-14 | 6993 | 大黒屋 | 7,165,740 | 4.45% | 24 | 24 | 22 | 22 | 111,642,000 | ▲ | 0.25% |
| 2025-01-17 | 6993 | 大黒屋 | 7,704,040 | 4.78% | 22 | 22 | 20 | 20 | 79,108,300 | ▲ | 0.33% |
| 2025-01-20 | 6993 | 大黒屋 | 8,062,440 | 5.00% | 22 | 24 | 21 | 23 | 113,107,000 | ▲ | 0.21% |
| 2025-01-21 | 6993 | 大黒屋 | 6,229,740 | 3.82% | 24 | 25 | 23 | 23 | 106,928,000 | ▼ | -1.18% |
| 2025-01-22 | 6993 | 大黒屋 | 5,268,440 | 3.23% | 24 | 25 | 23 | 25 | 109,372,000 | ▼ | -0.58% |
| 2025-01-23 | 6993 | 大黒屋 | 3,839,740 | 2.35% | 23 | 25 | 23 | 24 | 89,274,200 | ▼ | -0.87% |
| 2025-01-27 | 6993 | 大黒屋 | 3,954,540 | 2.43% | 26 | 26 | 24 | 24 | 87,378,600 | ▲ | 0.08% |
| 2025-01-28 | 6993 | 大黒屋 | 3,785,940 | 2.32% | 24 | 25 | 23 | 24 | 83,670,200 | ▼ | -0.11% |
| 2025-01-30 | 6993 | 大黒屋 | 3,617,840 | 2.22% | 24 | 25 | 23 | 24 | 95,980,800 | ▼ | -0.09% |
| 2025-01-31 | 6993 | 大黒屋 | 4,059,040 | 2.49% | 24 | 25 | 23 | 24 | 91,262,800 | ▲ | 0.27% |
| 2025-01-31 | 6993 | 大黒屋 | 4,059,040 | 2.49% | 24 | 25 | 23 | 24 | 91,262,800 | ▲ | 0.27% |
| 2025-02-03 | 6993 | 大黒屋 | 4,094,840 | 2.51% | 24 | 24 | 23 | 23 | 92,907,600 | ▲ | 0.01% |
| 2025-02-03 | 6993 | 大黒屋 | 4,094,840 | 2.51% | 24 | 24 | 23 | 23 | 92,907,600 | ▲ | 0.01% |
| 2025-02-04 | 6993 | 大黒屋 | 3,930,540 | 2.41% | 24 | 24 | 22 | 23 | 97,530,000 | ▼ | -0.09% |
| 2025-02-04 | 6993 | 大黒屋 | 3,930,540 | 2.41% | 24 | 24 | 22 | 23 | 97,530,000 | ▼ | -0.09% |
| 2025-02-07 | 6993 | 大黒屋 | 4,096,240 | 2.51% | 24 | 24 | 23 | 23 | 95,731,800 | ▲ | 0.09% |
| 2025-02-07 | 6993 | 大黒屋 | 4,096,240 | 2.51% | 24 | 24 | 23 | 23 | 95,731,800 | ▲ | 0.09% |
| 2025-02-10 | 6993 | 大黒屋 | 3,872,840 | 2.38% | 24 | 24 | 23 | 23 | 76,312,000 | ▼ | -0.12% |
| 2025-02-10 | 6993 | 大黒屋 | 3,872,840 | 2.38% | 24 | 24 | 23 | 23 | 76,312,000 | ▼ | -0.12% |
| 2025-02-12 | 6993 | 大黒屋 | 3,916,540 | 2.40% | 24 | 24 | 23 | 24 | 90,811,000 | ▲ | 0.02% |
| 2025-02-12 | 6993 | 大黒屋 | 3,916,540 | 2.40% | 24 | 24 | 23 | 24 | 90,811,000 | ▲ | 0.02% |
| 2025-02-13 | 6993 | 大黒屋 | 3,772,440 | 2.31% | 24 | 24 | 23 | 24 | 76,513,000 | ▼ | -0.08% |
| 2025-02-13 | 6993 | 大黒屋 | 3,772,440 | 2.31% | 24 | 24 | 23 | 24 | 76,513,000 | ▼ | -0.08% |
| 2025-02-14 | 6993 | 大黒屋 | 3,526,540 | 2.16% | 24 | 25 | 23 | 25 | 77,753,700 | ▼ | -0.14% |
| 2025-02-20 | 6993 | 大黒屋 | 3,391,740 | 2.08% | 24 | 24 | 23 | 23 | 62,389,600 | ▼ | -0.08% |
| 2025-02-26 | 6993 | 大黒屋 | 3,530,540 | 2.14% | 23 | 24 | 22 | 23 | 37,050,800 | ▲ | 0.06% |
| 2025-02-27 | 6993 | 大黒屋 | 4,148,240 | 2.52% | 22 | 22 | 21 | 22 | 50,784,200 | ▲ | 0.37% |
| 2025-02-28 | 6993 | 大黒屋 | 4,699,840 | 2.85% | 22 | 23 | 21 | 22 | 56,061,300 | ▲ | 0.33% |
| 2025-03-04 | 6993 | 大黒屋 | 5,107,240 | 3.10% | 24 | 24 | 21 | 21 | 65,550,200 | ▲ | 0.25% |
| 2025-03-10 | 6993 | 大黒屋 | 4,962,840 | 3.01% | 22 | 22 | 21 | 22 | 37,672,000 | ▼ | -0.09% |
| 2025-03-12 | 6993 | 大黒屋 | 5,097,740 | 3.10% | 21 | 22 | 21 | 22 | 46,173,900 | ▲ | 0.09% |
| 2025-03-13 | 6993 | 大黒屋 | 5,095,540 | 3.09% | 21 | 22 | 21 | 22 | 44,624,500 | ▼ | -0.01% |
| 2025-03-14 | 6993 | 大黒屋 | 5,380,040 | 3.27% | 22 | 23 | 21 | 22 | 50,682,600 | ▲ | 0.18% |
| 2025-03-19 | 6993 | 大黒屋 | 4,631,440 | 2.81% | 24 | 25 | 23 | 23 | 43,292,700 | ▼ | -0.46% |
| 2025-03-21 | 6993 | 大黒屋 | 4,475,440 | 2.68% | 24 | 25 | 23 | 25 | 53,915,400 | ▼ | -0.12% |
| 2025-03-25 | 6993 | 大黒屋 | 4,212,340 | 2.52% | 24 | 25 | 23 | 24 | 37,315,200 | ▼ | -0.16% |
| 2025-03-26 | 6993 | 大黒屋 | 4,017,940 | 2.41% | 24 | 24 | 23 | 24 | 32,862,200 | ▼ | -0.1% |
| 2025-03-27 | 6993 | 大黒屋 | 3,975,240 | 2.38% | 23 | 24 | 23 | 24 | 23,723,400 | ▼ | -0.03% |
| 2025-03-28 | 6993 | 大黒屋 | 4,057,240 | 2.43% | 23 | 24 | 23 | 23 | 30,805,200 | ▲ | 0.05% |
| 2025-04-01 | 6993 | 大黒屋 | 4,271,540 | 2.56% | 22 | 23 | 22 | 23 | 100,765,000 | ▲ | 0.12% |
| 2025-04-03 | 6993 | 大黒屋 | 3,988,040 | 2.39% | 22 | 23 | 21 | 22 | 80,125,100 | ▼ | -0.16% |
| 2025-04-04 | 6993 | 大黒屋 | 3,525,040 | 2.11% | 22 | 22 | 20 | 22 | 70,971,000 | ▼ | -0.28% |
| 2025-04-07 | 6993 | 大黒屋 | 3,430,640 | 2.06% | 20 | 20 | 18 | 19 | 14,282,200 | ▼ | -0.04% |
| 2025-04-08 | 6993 | 大黒屋 | 3,244,740 | 1.94% | 20 | 21 | 19 | 20 | 5,852,000 | ▼ | -0.12% |
| 2025-04-09 | 6993 | 大黒屋 | 3,436,140 | 2.06% | 21 | 21 | 19 | 21 | 20,580,200 | ▲ | 0.12% |
| 2025-04-11 | 6993 | 大黒屋 | 3,066,040 | 1.84% | 22 | 23 | 21 | 22 | 26,402,100 | ▼ | -0.21% |
| 2025-04-16 | 6993 | 大黒屋 | 2,936,840 | 1.76% | 22 | 23 | 22 | 22 | 34,666,900 | ▼ | -0.08% |
| 2025-04-17 | 6993 | 大黒屋 | 2,128,640 | 1.27% | 22 | 23 | 21 | 22 | 45,978,600 | ▼ | -0.49% |
| 2025-04-18 | 6993 | 大黒屋 | 1,984,240 | 1.19% | 21 | 23 | 21 | 23 | 44,124,900 | ▼ | -0.08% |
| 2025-04-21 | 6993 | 大黒屋 | 2,036,740 | 1.20% | 22 | 23 | 22 | 22 | 44,137,000 | ▲ | 0.01% |
| 2025-04-22 | 6993 | 大黒屋 | 1,754,840 | 1.04% | 22 | 23 | 21 | 23 | 65,776,700 | ▼ | -0.15% |
| 2025-04-23 | 6993 | 大黒屋 | 2,126,140 | 1.26% | 22 | 23 | 22 | 23 | 92,937,100 | ▲ | 0.21% |
| 2025-04-30 | 6993 | 大黒屋 | 2,229,840 | 1.32% | 22 | 23 | 21 | 22 | 59,652,100 | ▲ | 0.06% |
| 2025-05-14 | 6993 | 大黒屋 | 2,151,140 | 1.27% | 21 | 22 | 21 | 21 | 67,448,600 | ▼ | -0.05% |
| 2025-05-15 | 6993 | 大黒屋 | 3,224,540 | 1.91% | 22 | 22 | 20 | 20 | 56,443,300 | ▲ | 0.63% |
| 2025-05-21 | 6993 | 大黒屋 | 3,697,940 | 2.15% | 20 | 21 | 19 | 20 | 53,459,600 | ▲ | 0.24% |
| 2025-05-22 | 6993 | 大黒屋 | 3,959,240 | 2.31% | 20 | 21 | 19 | 20 | 56,182,500 | ▲ | 0.16% |
| 2025-05-23 | 6993 | 大黒屋 | 3,875,640 | 2.26% | 20 | 21 | 19 | 20 | 51,409,000 | ▼ | -0.05% |
| 2025-06-02 | 6993 | 大黒屋 | 3,331,940 | 1.94% | 21 | 22 | 21 | 21 | 71,440,500 | ▼ | -0.31% |
| 2025-06-04 | 6993 | 大黒屋 | 3,108,840 | 1.81% | 22 | 23 | 21 | 23 | 63,755,400 | ▼ | -0.12% |
| 2024-08-30 | 6996 | ニチコン | 402,517 | 0.51% | 975 | 987 | 971 | 980 | 275,300 | ▲ | 0.1% |
| 2024-09-03 | 6996 | ニチコン | 483,217 | 0.61% | 1,005 | 1,021 | 1,005 | 1,019 | 277,400 | ▲ | 0.09% |
| 2024-09-09 | 6996 | ニチコン | 546,184 | 0.70% | 946 | 961 | 937 | 961 | 279,800 | ▲ | 0.08% |
| 2024-09-27 | 6996 | ニチコン | 646,078 | 0.82% | 982 | 994 | 981 | 989 | 284,400 | ▲ | 0.12% |
| 2024-10-03 | 6996 | ニチコン | 707,452 | 0.90% | 995 | 1,002 | 990 | 993 | 291,800 | ▲ | 0.08% |
| 2024-10-10 | 6996 | ニチコン | 780,122 | 1.00% | 979 | 986 | 971 | 975 | 178,700 | ▲ | 0.09% |
| 2024-10-15 | 6996 | ニチコン | 859,322 | 1.10% | 977 | 977 | 965 | 973 | 281,800 | ▲ | 0.1% |
| 2024-11-06 | 6996 | ニチコン | 855,971 | 1.09% | 1,002 | 1,029 | 1,002 | 1,012 | 472,300 | ▼ | -0.01% |
| 2024-11-08 | 6996 | ニチコン | 758,971 | 0.97% | 1,140 | 1,143 | 1,104 | 1,107 | 631,000 | ▼ | -0.12% |
| 2024-11-11 | 6996 | ニチコン | 818,971 | 1.04% | 1,107 | 1,120 | 1,104 | 1,111 | 350,800 | ▲ | 0.07% |
| 2024-12-20 | 6996 | ニチコン | 889,076 | 1.13% | 1,041 | 1,051 | 1,036 | 1,036 | 350,200 | ▲ | 0.08% |
| 2025-01-15 | 6996 | ニチコン | 942,476 | 1.20% | 1,048 | 1,055 | 1,043 | 1,050 | 253,700 | ▲ | 0.07% |
| 2025-01-21 | 6996 | ニチコン | 1,034,576 | 1.32% | 1,084 | 1,132 | 1,084 | 1,132 | 500,400 | ▲ | 0.12% |
| 2025-01-27 | 6996 | ニチコン | 1,012,576 | 1.29% | 1,135 | 1,146 | 1,126 | 1,132 | 266,700 | ▼ | -0.03% |
| 2025-02-04 | 6996 | ニチコン | 918,676 | 1.17% | 1,059 | 1,061 | 1,031 | 1,036 | 234,600 | ▼ | -0.12% |
| 2025-02-04 | 6996 | ニチコン | 918,676 | 1.17% | 1,059 | 1,061 | 1,031 | 1,036 | 234,600 | ▼ | -0.12% |
| 2025-02-05 | 6996 | ニチコン | 707,706 | 0.90% | 1,029 | 1,044 | 1,017 | 1,020 | 471,300 | ▼ | -0.26% |
| 2025-02-05 | 6996 | ニチコン | 707,706 | 0.90% | 1,029 | 1,044 | 1,017 | 1,020 | 471,300 | ▼ | -0.26% |
| 2025-02-06 | 6996 | ニチコン | 682,606 | 0.87% | 1,021 | 1,037 | 1,020 | 1,029 | 244,300 | ▼ | -0.03% |
| 2025-02-06 | 6996 | ニチコン | 682,606 | 0.87% | 1,021 | 1,037 | 1,020 | 1,029 | 244,300 | ▼ | -0.03% |
| 2025-02-07 | 6996 | ニチコン | 421,106 | 0.53% | 1,179 | 1,265 | 1,179 | 1,258 | 2,683,800 | ▼ | -0.34% |
| 2025-02-07 | 6996 | ニチコン | 421,106 | 0.53% | 1,179 | 1,265 | 1,179 | 1,258 | 2,683,800 | ▼ | -0.34% |
| 2025-02-10 | 6996 | ニチコン | 266,606 | 0.34% | 1,250 | 1,312 | 1,249 | 1,301 | 1,748,900 | ▼ | -0.19% |
| 2025-02-10 | 6996 | ニチコン | 266,606 | 0.34% | 1,250 | 1,312 | 1,249 | 1,301 | 1,748,900 | ▼ | -0.19% |
| 2025-03-05 | 6996 | ニチコン | 361,903 | 0.51% | 1,256 | 1,272 | 1,243 | 1,251 | 250,900 | ▲ | 0.07% |
| 2025-03-10 | 6996 | ニチコン | 439,883 | 0.62% | 1,278 | 1,286 | 1,269 | 1,276 | 275,400 | ▲ | 0.1% |
| 2025-03-24 | 6996 | ニチコン | 497,005 | 0.71% | 1,294 | 1,294 | 1,265 | 1,267 | 149,700 | ▲ | 0.08% |
| 2025-03-27 | 6996 | ニチコン | 486,097 | 0.69% | 1,281 | 1,289 | 1,275 | 1,289 | 217,300 | ▼ | -0.02% |
| 2025-04-02 | 6996 | ニチコン | 501,127 | 0.71% | 1,217 | 1,224 | 1,209 | 1,213 | 234,900 | ▲ | 0.02% |
| 2025-05-13 | 6996 | ニチコン | 584,568 | 0.83% | 1,198 | 1,229 | 1,170 | 1,211 | 489,800 | ▲ | 0.12% |
| 2025-05-19 | 6996 | ニチコン | 559,868 | 0.79% | 1,157 | 1,162 | 1,142 | 1,151 | 130,800 | ▼ | -0.03% |
| 2025-05-20 | 6996 | ニチコン | 612,268 | 0.87% | 1,147 | 1,150 | 1,125 | 1,131 | 221,900 | ▲ | 0.07% |
| 2025-05-21 | 6996 | ニチコン | 456,249 | 0.65% | 1,139 | 1,144 | 1,120 | 1,123 | 129,700 | ▼ | -0.21% |
| 2024-08-08 | 6997 | 日ケミコン | 158,666 | 0.72% | 1,116 | 1,143 | 1,071 | 1,118 | 1,070,000 | ▲ | 0.41% |
| 2024-08-09 | 6997 | 日ケミコン | 0 | 0.00% | 1,150 | 1,163 | 1,096 | 1,127 | 407,100 | ▼ | -0.72% |
| 2024-09-03 | 6997 | 日ケミコン | 111,066 | 0.50% | 1,212 | 1,230 | 1,207 | 1,215 | 103,500 | ▲ | 0.09% |
| 2024-09-04 | 6997 | 日ケミコン | 137,666 | 0.62% | 1,149 | 1,161 | 1,132 | 1,134 | 403,300 | ▲ | 0.12% |
| 2024-09-05 | 6997 | 日ケミコン | 157,666 | 0.71% | 1,129 | 1,143 | 1,106 | 1,110 | 249,100 | ▲ | 0.08% |
| 2024-09-09 | 6997 | 日ケミコン | 189,066 | 0.86% | 1,068 | 1,079 | 1,053 | 1,078 | 283,200 | ▲ | 0.15% |
| 2024-09-11 | 6997 | 日ケミコン | 202,466 | 0.92% | 1,071 | 1,073 | 1,034 | 1,046 | 252,600 | ▲ | 0.06% |
| 2024-09-13 | 6997 | 日ケミコン | 112,066 | 0.51% | 1,065 | 1,076 | 1,057 | 1,057 | 105,500 | ▼ | -0.41% |
| 2024-09-24 | 6997 | 日ケミコン | 145,966 | 0.66% | 1,044 | 1,044 | 1,018 | 1,019 | 327,500 | ▲ | 0.15% |
| 2024-09-27 | 6997 | 日ケミコン | 130,166 | 0.59% | 1,070 | 1,097 | 1,069 | 1,097 | 234,100 | ▼ | -0.07% |
| 2024-09-30 | 6997 | 日ケミコン | 148,966 | 0.67% | 1,038 | 1,060 | 1,038 | 1,045 | 236,000 | ▲ | 0.08% |
| 2024-10-01 | 6997 | 日ケミコン | 121,266 | 0.55% | 1,061 | 1,081 | 1,053 | 1,068 | 298,600 | ▼ | -0.12% |
| 2024-10-02 | 6997 | 日ケミコン | 135,466 | 0.61% | 1,051 | 1,056 | 1,036 | 1,039 | 186,300 | ▲ | 0.05% |
| 2024-10-03 | 6997 | 日ケミコン | 131,066 | 0.59% | 1,067 | 1,083 | 1,055 | 1,076 | 193,800 | ▼ | -0.02% |
| 2024-10-15 | 6997 | 日ケミコン | 134,366 | 0.61% | 1,084 | 1,091 | 1,074 | 1,081 | 155,800 | ▲ | 0.02% |
| 2024-10-18 | 6997 | 日ケミコン | 161,566 | 0.73% | 1,050 | 1,053 | 1,038 | 1,047 | 108,200 | ▲ | 0.12% |
| 2024-10-22 | 6997 | 日ケミコン | 184,766 | 0.84% | 1,085 | 1,111 | 1,073 | 1,082 | 217,100 | ▲ | 0.1% |
| 2024-10-25 | 6997 | 日ケミコン | 171,966 | 0.78% | 1,074 | 1,080 | 1,060 | 1,069 | 132,200 | ▼ | -0.05% |
| 2024-10-28 | 6997 | 日ケミコン | 142,766 | 0.65% | 1,072 | 1,097 | 1,067 | 1,082 | 294,700 | ▼ | -0.13% |
| 2024-10-29 | 6997 | 日ケミコン | 125,266 | 0.57% | 1,088 | 1,089 | 1,075 | 1,079 | 172,200 | ▼ | -0.08% |
| 2024-10-30 | 6997 | 日ケミコン | 92,166 | 0.42% | 1,085 | 1,099 | 1,080 | 1,080 | 466,700 | ▼ | -0.14% |
| 2024-11-12 | 6997 | 日ケミコン | 109,766 | 0.50% | 1,145 | 1,168 | 1,145 | 1,153 | 245,500 | ▲ | 0.09% |
| 2024-11-13 | 6997 | 日ケミコン | 133,666 | 0.60% | 1,153 | 1,178 | 1,153 | 1,155 | 242,600 | ▲ | 0.09% |
| 2024-11-15 | 6997 | 日ケミコン | 160,866 | 0.73% | 1,113 | 1,155 | 1,107 | 1,143 | 205,600 | ▲ | 0.13% |
| 2024-11-22 | 6997 | 日ケミコン | 180,966 | 0.82% | 1,146 | 1,154 | 1,123 | 1,135 | 150,900 | ▲ | 0.08% |
| 2024-11-26 | 6997 | 日ケミコン | 198,866 | 0.90% | 1,139 | 1,149 | 1,115 | 1,121 | 145,400 | ▲ | 0.08% |
| 2024-12-03 | 6997 | 日ケミコン | 220,666 | 1.00% | 1,097 | 1,113 | 1,092 | 1,092 | 157,200 | ▲ | 0.09% |
| 2024-12-06 | 6997 | 日ケミコン | 216,266 | 0.98% | 1,070 | 1,072 | 1,051 | 1,064 | 113,600 | ▼ | -0.02% |
| 2024-12-09 | 6997 | 日ケミコン | 221,266 | 1.00% | 1,070 | 1,097 | 1,065 | 1,083 | 134,500 | ▲ | 0.02% |
| 2024-12-10 | 6997 | 日ケミコン | 219,266 | 0.99% | 1,053 | 1,055 | 1,001 | 1,006 | 695,400 | ▼ | -0.01% |
| 2024-12-12 | 6997 | 日ケミコン | 228,866 | 1.04% | 989 | 990 | 967 | 973 | 434,000 | ▲ | 0.05% |
| 2024-12-13 | 6997 | 日ケミコン | 213,566 | 0.97% | 968 | 995 | 966 | 982 | 247,000 | ▼ | -0.07% |
| 2024-12-16 | 6997 | 日ケミコン | 181,466 | 0.82% | 988 | 990 | 958 | 958 | 373,600 | ▼ | -0.15% |
| 2024-12-17 | 6997 | 日ケミコン | 168,066 | 0.76% | 966 | 973 | 961 | 966 | 256,200 | ▼ | -0.05% |
| 2024-12-23 | 6997 | 日ケミコン | 151,266 | 0.68% | 948 | 954 | 938 | 945 | 206,000 | ▼ | -0.07% |
| 2024-12-24 | 6997 | 日ケミコン | 157,966 | 0.71% | 949 | 961 | 945 | 957 | 210,900 | ▲ | 0.02% |
| 2024-12-27 | 6997 | 日ケミコン | 151,066 | 0.68% | 965 | 980 | 958 | 974 | 203,700 | ▼ | -0.02% |
| 2025-01-06 | 6997 | 日ケミコン | 175,266 | 0.79% | 974 | 982 | 946 | 947 | 192,700 | ▲ | 0.1% |
| 2025-01-07 | 6997 | 日ケミコン | 180,766 | 0.82% | 958 | 964 | 947 | 961 | 132,000 | ▲ | 0.02% |
| 2025-01-09 | 6997 | 日ケミコン | 208,766 | 0.95% | 948 | 951 | 930 | 931 | 142,100 | ▲ | 0.13% |
| 2025-01-10 | 6997 | 日ケミコン | 229,866 | 1.04% | 919 | 929 | 918 | 924 | 157,500 | ▲ | 0.09% |
| 2025-01-14 | 6997 | 日ケミコン | 247,766 | 1.12% | 917 | 918 | 896 | 901 | 197,700 | ▲ | 0.08% |
| 2025-01-16 | 6997 | 日ケミコン | 270,466 | 1.23% | 902 | 903 | 888 | 896 | 202,800 | ▲ | 0.1% |
| 2025-01-24 | 6997 | 日ケミコン | 261,666 | 1.19% | 967 | 1,013 | 963 | 1,001 | 305,500 | ▼ | -0.04% |
| 2025-01-29 | 6997 | 日ケミコン | 237,966 | 1.08% | 1,017 | 1,023 | 1,010 | 1,020 | 103,900 | ▼ | -0.1% |
| 2025-02-05 | 6997 | 日ケミコン | 266,089 | 1.21% | 991 | 998 | 974 | 991 | 135,300 | ▲ | 0.12% |
| 2025-02-05 | 6997 | 日ケミコン | 266,089 | 1.21% | 991 | 998 | 974 | 991 | 135,300 | ▲ | 0.12% |
| 2025-02-10 | 6997 | 日ケミコン | 247,489 | 1.12% | 1,009 | 1,055 | 1,008 | 1,049 | 312,000 | ▼ | -0.08% |
| 2025-02-10 | 6997 | 日ケミコン | 247,489 | 1.12% | 1,009 | 1,055 | 1,008 | 1,049 | 312,000 | ▼ | -0.08% |
| 2025-02-12 | 6997 | 日ケミコン | 413,989 | 1.88% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.75% |
| 2025-02-12 | 6997 | 日ケミコン | 413,989 | 1.88% | 914 | 929 | 883 | 895 | 1,205,600 | ▲ | 0.75% |
| 2025-02-13 | 6997 | 日ケミコン | 424,489 | 1.93% | 903 | 951 | 895 | 947 | 590,200 | ▲ | 0.05% |
| 2025-02-13 | 6997 | 日ケミコン | 424,489 | 1.93% | 903 | 951 | 895 | 947 | 590,200 | ▲ | 0.05% |
| 2025-02-18 | 6997 | 日ケミコン | 442,089 | 2.01% | 909 | 914 | 895 | 898 | 135,000 | ▲ | 0.07% |
| 2025-02-19 | 6997 | 日ケミコン | 434,389 | 1.97% | 897 | 910 | 885 | 895 | 357,800 | ▼ | -0.03% |
| 2025-02-21 | 6997 | 日ケミコン | 453,589 | 2.06% | 929 | 938 | 909 | 909 | 252,300 | ▲ | 0.09% |
| 2025-02-25 | 6997 | 日ケミコン | 464,289 | 2.11% | 899 | 916 | 891 | 891 | 184,000 | ▲ | 0.04% |
| 2025-02-26 | 6997 | 日ケミコン | 483,589 | 2.20% | 887 | 887 | 863 | 877 | 337,600 | ▲ | 0.09% |
| 2025-02-27 | 6997 | 日ケミコン | 480,389 | 2.18% | 885 | 922 | 885 | 913 | 257,300 | ▼ | -0.02% |
| 2025-03-03 | 6997 | 日ケミコン | 496,249 | 2.26% | 871 | 871 | 840 | 840 | 525,900 | ▲ | 0.07% |
| 2025-03-04 | 6997 | 日ケミコン | 519,239 | 2.36% | 830 | 836 | 818 | 830 | 443,800 | ▲ | 0.1% |
| 2025-03-10 | 6997 | 日ケミコン | 500,539 | 2.28% | 932 | 970 | 932 | 968 | 454,500 | ▼ | -0.08% |
| 2025-03-11 | 6997 | 日ケミコン | 443,639 | 2.02% | 927 | 978 | 927 | 958 | 593,100 | ▼ | -0.25% |
| 2025-03-12 | 6997 | 日ケミコン | 424,739 | 1.93% | 954 | 963 | 920 | 928 | 368,000 | ▼ | -0.09% |
| 2025-03-18 | 6997 | 日ケミコン | 376,139 | 1.71% | 947 | 957 | 927 | 927 | 419,600 | ▼ | -0.21% |
| 2025-03-19 | 6997 | 日ケミコン | 362,589 | 1.65% | 934 | 942 | 919 | 920 | 195,000 | ▼ | -0.06% |
| 2025-03-25 | 6997 | 日ケミコン | 349,689 | 1.59% | 921 | 940 | 918 | 928 | 108,800 | ▼ | -0.05% |
| 2025-03-27 | 6997 | 日ケミコン | 316,489 | 1.44% | 943 | 964 | 936 | 960 | 200,400 | ▼ | -0.15% |
| 2025-03-31 | 6997 | 日ケミコン | 304,389 | 1.38% | 908 | 917 | 892 | 901 | 341,000 | ▼ | -0.06% |
| 2025-04-02 | 6997 | 日ケミコン | 310,589 | 1.41% | 895 | 915 | 890 | 894 | 152,100 | ▲ | 0.03% |
| 2025-04-07 | 6997 | 日ケミコン | 355,789 | 1.62% | 750 | 750 | 714 | 727 | 425,700 | ▲ | 0.21% |
| 2025-04-09 | 6997 | 日ケミコン | 375,189 | 1.71% | 743 | 743 | 714 | 729 | 320,200 | ▲ | 0.08% |
| 2025-04-10 | 6997 | 日ケミコン | 407,489 | 1.85% | 801 | 802 | 782 | 798 | 359,700 | ▲ | 0.14% |
| 2025-04-14 | 6997 | 日ケミコン | 439,789 | 2.00% | 816 | 830 | 805 | 823 | 163,600 | ▲ | 0.14% |
| 2025-04-15 | 6997 | 日ケミコン | 429,089 | 1.95% | 843 | 843 | 825 | 838 | 270,800 | ▼ | -0.05% |
| 2025-04-22 | 6997 | 日ケミコン | 392,989 | 1.79% | 864 | 910 | 864 | 896 | 224,100 | ▼ | -0.15% |
| 2025-04-23 | 6997 | 日ケミコン | 402,589 | 1.83% | 906 | 940 | 896 | 940 | 200,900 | ▲ | 0.04% |
| 2025-04-24 | 6997 | 日ケミコン | 386,789 | 1.76% | 941 | 967 | 940 | 942 | 204,800 | ▼ | -0.07% |
| 2025-04-25 | 6997 | 日ケミコン | 362,489 | 1.65% | 942 | 975 | 939 | 968 | 173,500 | ▼ | -0.11% |
| 2025-04-28 | 6997 | 日ケミコン | 346,289 | 1.57% | 977 | 980 | 955 | 959 | 129,200 | ▼ | -0.07% |
| 2025-05-02 | 6997 | 日ケミコン | 300,939 | 1.37% | 986 | 987 | 970 | 985 | 99,300 | ▼ | -0.19% |
| 2025-05-07 | 6997 | 日ケミコン | 281,639 | 1.28% | 990 | 993 | 969 | 972 | 179,700 | ▼ | -0.09% |
| 2025-05-08 | 6997 | 日ケミコン | 260,439 | 1.18% | 970 | 984 | 959 | 979 | 141,700 | ▼ | -0.1% |
| 2025-05-12 | 6997 | 日ケミコン | 200,739 | 0.91% | 1,006 | 1,033 | 1,006 | 1,031 | 273,600 | ▼ | -0.26% |
| 2025-05-13 | 6997 | 日ケミコン | 185,739 | 0.84% | 1,053 | 1,064 | 1,036 | 1,040 | 171,700 | ▼ | -0.07% |
| 2025-05-14 | 6997 | 日ケミコン | 150,439 | 0.68% | 1,145 | 1,150 | 1,054 | 1,069 | 895,500 | ▼ | -0.15% |
| 2025-05-15 | 6997 | 日ケミコン | 130,839 | 0.59% | 1,071 | 1,109 | 1,069 | 1,096 | 568,300 | ▼ | -0.09% |
| 2025-05-16 | 6997 | 日ケミコン | 173,439 | 0.79% | 1,120 | 1,120 | 1,026 | 1,029 | 301,200 | ▲ | 0.2% |
| 2025-05-19 | 6997 | 日ケミコン | 211,239 | 0.96% | 1,026 | 1,033 | 1,008 | 1,018 | 223,400 | ▲ | 0.16% |
| 2025-05-20 | 6997 | 日ケミコン | 149,539 | 0.68% | 1,040 | 1,087 | 1,031 | 1,038 | 308,000 | ▼ | -0.27% |
| 2025-05-23 | 6997 | 日ケミコン | 160,339 | 0.73% | 1,022 | 1,039 | 1,004 | 1,039 | 200,300 | ▲ | 0.04% |
| 2025-05-28 | 6997 | 日ケミコン | 153,439 | 0.69% | 1,055 | 1,066 | 1,050 | 1,063 | 114,900 | ▼ | -0.04% |
| 2025-06-04 | 6997 | 日ケミコン | 112,337 | 0.51% | 1,111 | 1,123 | 1,093 | 1,101 | 193,100 | ▼ | -0.17% |
| 2024-07-25 | 6999 | ＫＯＡ | 215,688 | 0.53% | 1,322 | 1,323 | 1,281 | 1,285 | 761,400 | ▲ | 0.23% |
| 2024-07-26 | 6999 | ＫＯＡ | 245,188 | 0.60% | 1,289 | 1,304 | 1,280 | 1,283 | 318,000 | ▲ | 0.06% |
| 2024-07-31 | 6999 | ＫＯＡ | 284,388 | 0.70% | 1,308 | 1,337 | 1,303 | 1,337 | 198,500 | ▲ | 0.09% |
| 2024-08-02 | 6999 | ＫＯＡ | 356,826 | 0.88% | 1,275 | 1,275 | 1,223 | 1,223 | 543,400 | ▲ | 0.18% |
| 2024-08-05 | 6999 | ＫＯＡ | 385,326 | 0.95% | 1,148 | 1,149 | 1,016 | 1,016 | 557,800 | ▲ | 0.06% |
| 2024-08-06 | 6999 | ＫＯＡ | 335,126 | 0.82% | 1,071 | 1,177 | 1,071 | 1,119 | 548,400 | ▼ | -0.13% |
| 2024-08-07 | 6999 | ＫＯＡ | 318,226 | 0.78% | 1,090 | 1,183 | 1,082 | 1,161 | 259,400 | ▼ | -0.03% |
| 2024-08-14 | 6999 | ＫＯＡ | 337,626 | 0.83% | 1,200 | 1,215 | 1,189 | 1,208 | 207,500 | ▲ | 0.04% |
| 2024-08-15 | 6999 | ＫＯＡ | 321,926 | 0.79% | 1,208 | 1,212 | 1,192 | 1,194 | 183,600 | ▼ | -0.03% |
| 2024-08-20 | 6999 | ＫＯＡ | 265,226 | 0.65% | 1,233 | 1,249 | 1,225 | 1,247 | 141,000 | ▼ | -0.14% |
| 2024-09-04 | 6999 | ＫＯＡ | 249,694 | 0.61% | 1,240 | 1,240 | 1,213 | 1,225 | 174,600 | ▲ | 0.06% |
| 2024-09-17 | 6999 | ＫＯＡ | 219,706 | 0.54% | 1,127 | 1,134 | 1,107 | 1,121 | 218,900 | ▼ | -0.06% |
| 2024-09-19 | 6999 | ＫＯＡ | 195,364 | 0.48% | 1,148 | 1,164 | 1,140 | 1,156 | 96,900 | ▼ | -0.06% |
| 2024-10-01 | 6999 | ＫＯＡ | 223,564 | 0.55% | 1,111 | 1,112 | 1,084 | 1,110 | 531,200 | ▲ | 0.13% |
| 2024-10-09 | 6999 | ＫＯＡ | 178,794 | 0.44% | 1,144 | 1,151 | 1,132 | 1,135 | 93,700 | ▼ | -0.11% |
| 2024-10-16 | 6999 | ＫＯＡ | 210,234 | 0.51% | 1,139 | 1,140 | 1,121 | 1,132 | 196,100 | ▲ | 0.07% |
| 2024-10-24 | 6999 | ＫＯＡ | 273,734 | 0.67% | 1,011 | 1,032 | 1,002 | 1,022 | 1,159,500 | ▲ | 0.16% |
| 2024-10-25 | 6999 | ＫＯＡ | 346,634 | 0.85% | 1,023 | 1,024 | 982 | 999 | 1,056,200 | ▲ | 0.17% |
| 2024-10-29 | 6999 | ＫＯＡ | 309,134 | 0.76% | 1,045 | 1,058 | 1,029 | 1,035 | 515,100 | ▼ | -0.08% |
| 2024-10-30 | 6999 | ＫＯＡ | 282,234 | 0.69% | 1,045 | 1,055 | 1,027 | 1,031 | 760,600 | ▼ | -0.07% |
| 2024-10-31 | 6999 | ＫＯＡ | 215,834 | 0.53% | 1,014 | 1,024 | 1,007 | 1,024 | 331,800 | ▼ | -0.15% |
| 2024-11-01 | 6999 | ＫＯＡ | 162,434 | 0.40% | 1,001 | 1,016 | 1,000 | 1,012 | 414,700 | ▼ | -0.13% |
| 2025-04-24 | 6999 | ＫＯＡ | 235,234 | 0.62% | 809 | 821 | 799 | 807 | 851,800 | ▲ | 0.3% |
| 2025-05-07 | 6999 | ＫＯＡ | 271,334 | 0.72% | 833 | 836 | 810 | 810 | 372,200 | ▲ | 0.09% |
| 2025-05-09 | 6999 | ＫＯＡ | 245,734 | 0.65% | 818 | 818 | 802 | 806 | 248,200 | ▼ | -0.06% |
| 2025-05-13 | 6999 | ＫＯＡ | 175,734 | 0.46% | 837 | 852 | 827 | 835 | 255,200 | ▼ | -0.19% |
| 2025-05-16 | 6999 | ＫＯＡ | 189,834 | 0.50% | 825 | 832 | 815 | 832 | 110,300 | ▲ | 0.03% |
| 2025-05-21 | 6999 | ＫＯＡ | 181,834 | 0.48% | 812 | 818 | 810 | 810 | 79,700 | ▼ | -0.02% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 1,665,532 | 1.61% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▼ | -0.1% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 2,234,032 | 2.16% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▲ | 0.55% |
| 2024-03-05 | 7003 | 三井Ｅ＆Ｓ | 2,147,132 | 2.08% | 2,130 | 2,390 | 2,041 | 2,390 | 33,272,700 | ▼ | -0.08% |
| 2024-03-06 | 7003 | 三井Ｅ＆Ｓ | 1,791,132 | 1.73% | 2,303 | 2,890 | 2,260 | 2,596 | 111,159,000 | ▼ | -0.35% |
| 2024-03-08 | 7003 | 三井Ｅ＆Ｓ | 2,009,011 | 1.94% | 2,601 | 2,898 | 2,505 | 2,553 | 102,270,000 | ▲ | 0.2% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 2,186,011 | 2.12% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▲ | 0.18% |
| 2024-03-14 | 7003 | 三井Ｅ＆Ｓ | 2,272,411 | 2.20% | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | ▲ | 0.08% |
| 2024-03-15 | 7003 | 三井Ｅ＆Ｓ | 3,069,811 | 2.97% | 1,787 | 1,849 | 1,726 | 1,789 | 29,719,400 | ▲ | 0.77% |
| 2024-03-18 | 7003 | 三井Ｅ＆Ｓ | 2,939,511 | 2.85% | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | ▼ | -0.12% |
| 2024-03-19 | 7003 | 三井Ｅ＆Ｓ | 3,093,711 | 3.00% | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 | ▲ | 0.14% |
| 2024-03-21 | 7003 | 三井Ｅ＆Ｓ | 3,242,511 | 3.14% | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 | ▲ | 0.14% |
| 2024-03-22 | 7003 | 三井Ｅ＆Ｓ | 4,080,011 | 3.95% | 2,024 | 2,056 | 1,883 | 1,905 | 15,210,800 | ▲ | 0.81% |
| 2024-03-25 | 7003 | 三井Ｅ＆Ｓ | 4,334,811 | 4.20% | 1,907 | 2,000 | 1,905 | 1,936 | 15,453,400 | ▲ | 0.25% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 4,465,611 | 4.33% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▲ | 0.12% |
| 2024-03-27 | 7003 | 三井Ｅ＆Ｓ | 4,387,711 | 4.25% | 2,085 | 2,105 | 1,952 | 1,968 | 25,671,100 | ▼ | -0.08% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 4,477,111 | 4.34% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▲ | 0.08% |
| 2024-03-29 | 7003 | 三井Ｅ＆Ｓ | 4,132,611 | 4.00% | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | ▼ | -0.33% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 3,461,611 | 3.35% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▼ | -0.64% |
| 2024-04-02 | 7003 | 三井Ｅ＆Ｓ | 4,110,511 | 3.98% | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | ▲ | 0.62% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 5,483,211 | 5.31% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▲ | 1.32% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 5,237,711 | 5.08% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▼ | -0.22% |
| 2024-04-08 | 7003 | 三井Ｅ＆Ｓ | 5,398,011 | 5.23% | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 | ▲ | 0.15% |
| 2024-04-09 | 7003 | 三井Ｅ＆Ｓ | 5,188,911 | 5.03% | 1,757 | 1,820 | 1,718 | 1,805 | 29,985,900 | ▼ | -0.2% |
| 2024-04-10 | 7003 | 三井Ｅ＆Ｓ | 5,616,911 | 5.44% | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 | ▲ | 0.41% |
| 2024-04-11 | 7003 | 三井Ｅ＆Ｓ | 5,206,811 | 5.05% | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 | ▼ | -0.39% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 5,447,111 | 5.28% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.23% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 4,853,411 | 4.70% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.58% |
| 2024-04-17 | 7003 | 三井Ｅ＆Ｓ | 5,252,111 | 5.09% | 1,710 | 1,718 | 1,628 | 1,629 | 30,044,500 | ▲ | 0.38% |
| 2024-04-19 | 7003 | 三井Ｅ＆Ｓ | 4,216,911 | 4.09% | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | ▼ | -1% |
| 2024-04-24 | 7003 | 三井Ｅ＆Ｓ | 4,493,211 | 4.35% | 1,630 | 1,707 | 1,551 | 1,661 | 57,667,600 | ▲ | 0.25% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 4,996,111 | 4.84% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.49% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 4,861,411 | 4.71% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.12% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 4,828,311 | 4.68% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▼ | -0.03% |
| 2024-05-01 | 7003 | 三井Ｅ＆Ｓ | 4,592,111 | 4.45% | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | ▼ | -0.22% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 4,779,411 | 4.63% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.17% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 4,414,711 | 4.28% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▼ | -0.34% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 4,202,211 | 4.07% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▼ | -0.2% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 4,044,211 | 3.92% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▼ | -0.15% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 3,937,411 | 3.81% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.1% |
| 2024-05-13 | 7003 | 三井Ｅ＆Ｓ | 3,874,911 | 3.75% | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | ▼ | -0.06% |
| 2024-05-14 | 7003 | 三井Ｅ＆Ｓ | 4,329,611 | 4.19% | 1,725 | 1,749 | 1,645 | 1,681 | 27,964,200 | ▲ | 0.44% |
| 2024-05-15 | 7003 | 三井Ｅ＆Ｓ | 4,166,911 | 4.04% | 1,761 | 1,868 | 1,523 | 1,536 | 59,831,300 | ▼ | -0.15% |
| 2024-05-16 | 7003 | 三井Ｅ＆Ｓ | 3,816,411 | 3.70% | 1,536 | 1,537 | 1,361 | 1,447 | 57,889,700 | ▼ | -0.33% |
| 2024-05-17 | 7003 | 三井Ｅ＆Ｓ | 3,639,511 | 3.53% | 1,455 | 1,543 | 1,432 | 1,534 | 28,277,400 | ▼ | -0.17% |
| 2024-05-20 | 7003 | 三井Ｅ＆Ｓ | 3,245,711 | 3.14% | 1,534 | 1,617 | 1,515 | 1,582 | 29,643,600 | ▼ | -0.38% |
| 2024-05-22 | 7003 | 三井Ｅ＆Ｓ | 3,606,811 | 3.49% | 1,533 | 1,544 | 1,481 | 1,501 | 14,211,000 | ▲ | 0.35% |
| 2024-05-23 | 7003 | 三井Ｅ＆Ｓ | 4,497,692 | 4.36% | 1,523 | 1,530 | 1,421 | 1,433 | 19,863,700 | ▲ | 0.87% |
| 2024-05-24 | 7003 | 三井Ｅ＆Ｓ | 4,703,192 | 4.56% | 1,403 | 1,450 | 1,400 | 1,416 | 14,045,600 | ▲ | 0.19% |
| 2024-05-27 | 7003 | 三井Ｅ＆Ｓ | 4,316,544 | 4.18% | 1,412 | 1,438 | 1,392 | 1,422 | 8,759,900 | ▼ | -0.37% |
| 2024-05-28 | 7003 | 三井Ｅ＆Ｓ | 3,978,290 | 3.85% | 1,435 | 1,458 | 1,420 | 1,435 | 11,011,800 | ▼ | -0.32% |
| 2024-05-29 | 7003 | 三井Ｅ＆Ｓ | 4,134,893 | 4.01% | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | ▲ | 0.15% |
| 2024-05-30 | 7003 | 三井Ｅ＆Ｓ | 3,910,993 | 3.79% | 1,362 | 1,404 | 1,350 | 1,398 | 10,011,900 | ▼ | -0.21% |
| 2024-05-31 | 7003 | 三井Ｅ＆Ｓ | 3,747,608 | 3.63% | 1,388 | 1,480 | 1,377 | 1,470 | 14,402,900 | ▼ | -0.16% |
| 2024-06-03 | 7003 | 三井Ｅ＆Ｓ | 3,578,617 | 3.47% | 1,466 | 1,534 | 1,455 | 1,534 | 12,575,000 | ▼ | -0.15% |
| 2024-06-04 | 7003 | 三井Ｅ＆Ｓ | 3,719,417 | 3.60% | 1,512 | 1,544 | 1,463 | 1,482 | 10,430,800 | ▲ | 0.12% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 3,821,417 | 3.70% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▲ | 0.1% |
| 2024-06-10 | 7003 | 三井Ｅ＆Ｓ | 3,749,722 | 3.63% | 1,437 | 1,502 | 1,437 | 1,485 | 5,934,400 | ▼ | -0.07% |
| 2024-06-11 | 7003 | 三井Ｅ＆Ｓ | 3,524,922 | 3.41% | 1,508 | 1,531 | 1,460 | 1,467 | 9,127,000 | ▼ | -0.21% |
| 2024-06-12 | 7003 | 三井Ｅ＆Ｓ | 3,428,044 | 3.32% | 1,444 | 1,458 | 1,433 | 1,451 | 4,125,800 | ▼ | -0.09% |
| 2024-06-14 | 7003 | 三井Ｅ＆Ｓ | 3,338,344 | 3.23% | 1,431 | 1,472 | 1,426 | 1,460 | 3,804,100 | ▼ | -0.08% |
| 2024-06-17 | 7003 | 三井Ｅ＆Ｓ | 3,513,844 | 3.40% | 1,430 | 1,435 | 1,355 | 1,373 | 7,397,100 | ▲ | 0.16% |
| 2024-06-18 | 7003 | 三井Ｅ＆Ｓ | 3,431,844 | 3.32% | 1,388 | 1,392 | 1,335 | 1,362 | 5,471,000 | ▼ | -0.08% |
| 2024-06-19 | 7003 | 三井Ｅ＆Ｓ | 2,778,444 | 2.69% | 1,385 | 1,430 | 1,350 | 1,430 | 7,674,500 | ▼ | -0.62% |
| 2024-06-20 | 7003 | 三井Ｅ＆Ｓ | 2,933,141 | 2.84% | 1,414 | 1,444 | 1,390 | 1,410 | 5,352,900 | ▲ | 0.14% |
| 2024-06-24 | 7003 | 三井Ｅ＆Ｓ | 2,792,660 | 2.70% | 1,394 | 1,466 | 1,392 | 1,414 | 7,044,000 | ▼ | -0.13% |
| 2024-06-26 | 7003 | 三井Ｅ＆Ｓ | 3,676,132 | 3.56% | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | ▲ | 0.85% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 4,278,832 | 4.15% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▲ | 0.59% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 3,931,632 | 3.81% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▼ | -0.34% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 3,739,832 | 3.62% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▼ | -0.18% |
| 2024-07-02 | 7003 | 三井Ｅ＆Ｓ | 3,516,032 | 3.41% | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | ▼ | -0.2% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 3,621,032 | 3.51% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▲ | 0.09% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 4,148,232 | 4.02% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.5% |
| 2024-07-05 | 7003 | 三井Ｅ＆Ｓ | 4,148,232 | 4.02% | 1,527 | 1,553 | 1,450 | 1,458 | 11,438,900 | ▲ | 0.5% |
| 2024-07-08 | 7003 | 三井Ｅ＆Ｓ | 4,053,732 | 3.93% | 1,450 | 1,469 | 1,407 | 1,445 | 7,944,900 | ▼ | -0.08% |
| 2024-07-10 | 7003 | 三井Ｅ＆Ｓ | 4,016,532 | 3.89% | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | ▼ | -0.04% |
| 2024-07-11 | 7003 | 三井Ｅ＆Ｓ | 3,714,632 | 3.60% | 1,425 | 1,480 | 1,396 | 1,475 | 7,929,100 | ▼ | -0.29% |
| 2024-07-16 | 7003 | 三井Ｅ＆Ｓ | 3,047,632 | 2.95% | 1,440 | 1,607 | 1,437 | 1,581 | 18,949,200 | ▼ | -0.64% |
| 2024-07-17 | 7003 | 三井Ｅ＆Ｓ | 3,109,732 | 3.01% | 1,601 | 1,746 | 1,600 | 1,636 | 42,289,700 | ▲ | 0.05% |
| 2024-07-18 | 7003 | 三井Ｅ＆Ｓ | 3,312,732 | 3.21% | 1,585 | 1,604 | 1,497 | 1,504 | 19,100,700 | ▲ | 0.2% |
| 2024-07-22 | 7003 | 三井Ｅ＆Ｓ | 3,532,432 | 3.42% | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | ▲ | 0.2% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 3,502,732 | 3.39% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▼ | -0.02% |
| 2024-07-24 | 7003 | 三井Ｅ＆Ｓ | 3,681,132 | 3.57% | 1,434 | 1,453 | 1,393 | 1,400 | 7,819,100 | ▲ | 0.17% |
| 2024-07-25 | 7003 | 三井Ｅ＆Ｓ | 4,236,432 | 4.10% | 1,381 | 1,387 | 1,306 | 1,313 | 9,470,000 | ▲ | 0.52% |
| 2024-07-26 | 7003 | 三井Ｅ＆Ｓ | 4,356,432 | 4.22% | 1,341 | 1,343 | 1,271 | 1,319 | 8,614,300 | ▲ | 0.12% |
| 2024-07-29 | 7003 | 三井Ｅ＆Ｓ | 4,110,432 | 3.98% | 1,341 | 1,361 | 1,315 | 1,316 | 6,726,000 | ▼ | -0.23% |
| 2024-07-30 | 7003 | 三井Ｅ＆Ｓ | 3,899,632 | 3.78% | 1,330 | 1,342 | 1,301 | 1,329 | 6,003,200 | ▼ | -0.2% |
| 2024-07-31 | 7003 | 三井Ｅ＆Ｓ | 3,695,132 | 3.58% | 1,306 | 1,339 | 1,280 | 1,339 | 5,820,900 | ▼ | -0.19% |
| 2024-08-01 | 7003 | 三井Ｅ＆Ｓ | 3,389,632 | 3.28% | 1,300 | 1,301 | 1,226 | 1,260 | 9,723,600 | ▼ | -0.3% |
| 2024-08-02 | 7003 | 三井Ｅ＆Ｓ | 2,585,732 | 2.50% | 1,172 | 1,192 | 1,112 | 1,143 | 15,015,700 | ▼ | -0.77% |
| 2024-08-05 | 7003 | 三井Ｅ＆Ｓ | 2,191,832 | 2.12% | 1,001 | 1,015 | 843 | 843 | 25,171,100 | ▼ | -0.37% |
| 2024-08-06 | 7003 | 三井Ｅ＆Ｓ | 2,022,732 | 1.96% | 933 | 993 | 928 | 993 | 12,901,300 | ▼ | -0.16% |
| 2024-08-07 | 7003 | 三井Ｅ＆Ｓ | 2,755,632 | 2.67% | 981 | 1,143 | 974 | 1,104 | 23,701,200 | ▲ | 0.71% |
| 2024-08-08 | 7003 | 三井Ｅ＆Ｓ | 3,098,432 | 3.00% | 1,074 | 1,174 | 1,017 | 1,100 | 22,887,500 | ▲ | 0.33% |
| 2024-08-09 | 7003 | 三井Ｅ＆Ｓ | 3,034,732 | 2.94% | 1,160 | 1,229 | 1,088 | 1,128 | 27,393,200 | ▼ | -0.06% |
| 2024-08-13 | 7003 | 三井Ｅ＆Ｓ | 3,132,932 | 3.03% | 1,153 | 1,202 | 1,133 | 1,156 | 15,608,000 | ▲ | 0.08% |
| 2024-08-14 | 7003 | 三井Ｅ＆Ｓ | 2,751,632 | 2.66% | 1,161 | 1,217 | 1,143 | 1,190 | 14,081,700 | ▼ | -0.36% |
| 2024-08-16 | 7003 | 三井Ｅ＆Ｓ | 2,563,732 | 2.48% | 1,260 | 1,274 | 1,222 | 1,269 | 13,510,700 | ▼ | -0.18% |
| 2024-08-19 | 7003 | 三井Ｅ＆Ｓ | 2,468,032 | 2.39% | 1,274 | 1,282 | 1,205 | 1,210 | 10,352,800 | ▼ | -0.08% |
| 2024-08-20 | 7003 | 三井Ｅ＆Ｓ | 2,643,832 | 2.56% | 1,225 | 1,231 | 1,199 | 1,212 | 7,293,500 | ▲ | 0.16% |
| 2024-08-21 | 7003 | 三井Ｅ＆Ｓ | 3,178,732 | 3.08% | 1,163 | 1,196 | 1,161 | 1,196 | 6,611,900 | ▲ | 0.52% |
| 2024-08-22 | 7003 | 三井Ｅ＆Ｓ | 3,498,932 | 3.39% | 1,184 | 1,190 | 1,125 | 1,126 | 8,560,600 | ▲ | 0.31% |
| 2024-08-23 | 7003 | 三井Ｅ＆Ｓ | 3,532,232 | 3.42% | 1,148 | 1,157 | 1,127 | 1,137 | 5,943,000 | ▲ | 0.02% |
| 2024-08-26 | 7003 | 三井Ｅ＆Ｓ | 3,799,732 | 3.68% | 1,157 | 1,223 | 1,149 | 1,223 | 14,371,900 | ▲ | 0.26% |
| 2024-08-30 | 7003 | 三井Ｅ＆Ｓ | 4,926,802 | 4.77% | 1,292 | 1,347 | 1,280 | 1,330 | 15,867,100 | ▼ | -0.06% |
| 2024-09-03 | 7003 | 三井Ｅ＆Ｓ | 4,969,502 | 4.82% | 1,316 | 1,353 | 1,281 | 1,350 | 11,614,600 | ▲ | 0.05% |
| 2024-09-04 | 7003 | 三井Ｅ＆Ｓ | 5,273,502 | 5.11% | 1,263 | 1,274 | 1,210 | 1,222 | 16,529,300 | ▲ | 0.29% |
| 2024-09-05 | 7003 | 三井Ｅ＆Ｓ | 5,119,402 | 4.96% | 1,200 | 1,277 | 1,200 | 1,235 | 13,040,300 | ▼ | -0.15% |
| 2024-09-06 | 7003 | 三井Ｅ＆Ｓ | 5,216,402 | 5.05% | 1,232 | 1,239 | 1,156 | 1,165 | 14,653,300 | ▲ | 0.08% |
| 2024-09-10 | 7003 | 三井Ｅ＆Ｓ | 4,924,102 | 4.77% | 1,155 | 1,187 | 1,146 | 1,168 | 9,188,100 | ▼ | -0.28% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 4,265,302 | 4.13% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▼ | -0.63% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 4,352,602 | 4.22% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▲ | 0.08% |
| 2024-09-18 | 7003 | 三井Ｅ＆Ｓ | 4,236,802 | 4.10% | 1,140 | 1,142 | 1,118 | 1,138 | 5,365,500 | ▼ | -0.12% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 4,180,902 | 4.05% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.04% |
| 2024-09-20 | 7003 | 三井Ｅ＆Ｓ | 3,876,902 | 3.76% | 1,216 | 1,232 | 1,197 | 1,225 | 7,258,300 | ▼ | -0.29% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 4,083,902 | 3.96% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▲ | 0.2% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 3,904,702 | 3.78% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▼ | -0.18% |
| 2024-09-27 | 7003 | 三井Ｅ＆Ｓ | 3,779,602 | 3.66% | 1,199 | 1,217 | 1,174 | 1,206 | 8,253,300 | ▼ | -0.11% |
| 2024-09-30 | 7003 | 三井Ｅ＆Ｓ | 3,891,702 | 3.77% | 1,155 | 1,178 | 1,125 | 1,131 | 7,078,000 | ▲ | 0.1% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 3,930,402 | 3.81% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▲ | 0.04% |
| 2024-10-02 | 7003 | 三井Ｅ＆Ｓ | 3,747,302 | 3.63% | 1,219 | 1,268 | 1,192 | 1,198 | 9,981,300 | ▼ | -0.18% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 3,905,302 | 3.78% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.14% |
| 2024-10-04 | 7003 | 三井Ｅ＆Ｓ | 4,044,602 | 3.92% | 1,191 | 1,194 | 1,158 | 1,181 | 5,855,300 | ▲ | 0.14% |
| 2024-10-07 | 7003 | 三井Ｅ＆Ｓ | 3,878,802 | 3.76% | 1,211 | 1,235 | 1,191 | 1,210 | 7,593,900 | ▼ | -0.16% |
| 2024-10-08 | 7003 | 三井Ｅ＆Ｓ | 3,975,102 | 3.85% | 1,200 | 1,201 | 1,161 | 1,166 | 6,068,900 | ▲ | 0.09% |
| 2024-10-09 | 7003 | 三井Ｅ＆Ｓ | 4,085,902 | 3.96% | 1,168 | 1,175 | 1,142 | 1,147 | 4,444,300 | ▲ | 0.1% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 4,216,802 | 4.09% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.12% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 3,965,302 | 3.84% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▼ | -0.25% |
| 2024-10-17 | 7003 | 三井Ｅ＆Ｓ | 3,913,302 | 3.79% | 1,125 | 1,137 | 1,113 | 1,118 | 3,184,400 | ▼ | -0.04% |
| 2024-10-21 | 7003 | 三井Ｅ＆Ｓ | 3,923,602 | 3.80% | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 | ▲ | 0% |
| 2024-10-23 | 7003 | 三井Ｅ＆Ｓ | 3,563,502 | 3.45% | 1,093 | 1,137 | 1,076 | 1,116 | 6,430,900 | ▼ | -0.34% |
| 2024-10-24 | 7003 | 三井Ｅ＆Ｓ | 3,147,702 | 3.05% | 1,092 | 1,119 | 1,085 | 1,106 | 4,849,100 | ▼ | -0.4% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 3,005,702 | 2.91% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▼ | -0.13% |
| 2024-10-28 | 7003 | 三井Ｅ＆Ｓ | 2,785,602 | 2.70% | 1,067 | 1,117 | 1,065 | 1,111 | 4,657,400 | ▼ | -0.2% |
| 2024-10-29 | 7003 | 三井Ｅ＆Ｓ | 2,636,002 | 2.55% | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 | ▼ | -0.15% |
| 2024-10-31 | 7003 | 三井Ｅ＆Ｓ | 2,752,002 | 2.66% | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 | ▲ | 0.11% |
| 2024-11-01 | 7003 | 三井Ｅ＆Ｓ | 2,905,602 | 2.81% | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 | ▲ | 0.14% |
| 2024-11-05 | 7003 | 三井Ｅ＆Ｓ | 3,094,302 | 3.00% | 1,120 | 1,127 | 1,102 | 1,103 | 2,773,800 | ▲ | 0.18% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 3,091,702 | 2.99% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 3,518,302 | 3.41% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▲ | 0.41% |
| 2024-11-08 | 7003 | 三井Ｅ＆Ｓ | 3,184,602 | 3.08% | 1,206 | 1,208 | 1,176 | 1,182 | 3,831,700 | ▼ | -0.33% |
| 2024-11-11 | 7003 | 三井Ｅ＆Ｓ | 3,036,002 | 2.94% | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 | ▼ | -0.14% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 3,312,002 | 3.21% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▲ | 0.27% |
| 2024-11-13 | 7003 | 三井Ｅ＆Ｓ | 3,405,102 | 3.30% | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 | ▲ | 0.08% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 2,847,002 | 2.76% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.54% |
| 2024-11-15 | 7003 | 三井Ｅ＆Ｓ | 2,646,711 | 2.56% | 1,375 | 1,475 | 1,368 | 1,446 | 18,104,400 | ▼ | -0.19% |
| 2024-11-21 | 7003 | 三井Ｅ＆Ｓ | 3,146,755 | 3.05% | 1,573 | 1,603 | 1,495 | 1,505 | 13,528,800 | ▲ | 0.48% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 2,854,889 | 2.76% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▼ | -0.29% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 3,035,989 | 2.94% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▲ | 0.18% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 3,225,799 | 3.12% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▲ | 0.18% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 3,063,499 | 2.97% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▼ | -0.14% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 2,912,899 | 2.82% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▼ | -0.15% |
| 2024-12-02 | 7003 | 三井Ｅ＆Ｓ | 2,637,899 | 2.55% | 1,507 | 1,555 | 1,488 | 1,522 | 13,805,100 | ▼ | -0.27% |
| 2024-12-03 | 7003 | 三井Ｅ＆Ｓ | 2,349,688 | 2.27% | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 | ▼ | -0.27% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 2,450,688 | 2.37% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▲ | 0.1% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 2,520,488 | 2.44% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.06% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 2,471,388 | 2.39% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▼ | -0.04% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 2,276,288 | 2.20% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▼ | -0.18% |
| 2024-12-13 | 7003 | 三井Ｅ＆Ｓ | 2,439,138 | 2.36% | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 | ▲ | 0.15% |
| 2024-12-16 | 7003 | 三井Ｅ＆Ｓ | 2,349,438 | 2.27% | 1,630 | 1,660 | 1,586 | 1,653 | 11,508,500 | ▼ | -0.08% |
| 2024-12-17 | 7003 | 三井Ｅ＆Ｓ | 2,443,438 | 2.36% | 1,653 | 1,675 | 1,615 | 1,634 | 9,860,000 | ▲ | 0.08% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 2,487,438 | 2.41% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▲ | 0.05% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 2,098,538 | 2.03% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.38% |
| 2024-12-23 | 7003 | 三井Ｅ＆Ｓ | 2,318,038 | 2.24% | 1,764 | 1,792 | 1,715 | 1,722 | 24,733,600 | ▲ | 0.21% |
| 2024-12-24 | 7003 | 三井Ｅ＆Ｓ | 2,383,538 | 2.31% | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 | ▲ | 0.06% |
| 2024-12-27 | 7003 | 三井Ｅ＆Ｓ | 2,264,138 | 2.19% | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 | ▼ | -0.12% |
| 2024-12-30 | 7003 | 三井Ｅ＆Ｓ | 2,312,138 | 2.24% | 1,847 | 1,858 | 1,812 | 1,842 | 11,608,400 | ▲ | 0.05% |
| 2025-01-06 | 7003 | 三井Ｅ＆Ｓ | 2,937,438 | 2.84% | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | ▲ | 0.59% |
| 2025-01-07 | 7003 | 三井Ｅ＆Ｓ | 2,634,438 | 2.55% | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | ▼ | -0.29% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 2,545,938 | 2.46% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▼ | -0.08% |
| 2025-01-10 | 7003 | 三井Ｅ＆Ｓ | 2,222,938 | 2.15% | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 | ▼ | -0.31% |
| 2025-01-14 | 7003 | 三井Ｅ＆Ｓ | 2,290,638 | 2.22% | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 | ▲ | 0.07% |
| 2025-01-15 | 7003 | 三井Ｅ＆Ｓ | 2,205,738 | 2.13% | 1,601 | 1,610 | 1,547 | 1,555 | 7,088,800 | ▼ | -0.09% |
| 2025-01-17 | 7003 | 三井Ｅ＆Ｓ | 2,283,838 | 2.21% | 1,520 | 1,532 | 1,474 | 1,484 | 6,001,100 | ▲ | 0.08% |
| 2025-01-21 | 7003 | 三井Ｅ＆Ｓ | 2,164,838 | 2.09% | 1,479 | 1,513 | 1,446 | 1,476 | 9,458,000 | ▼ | -0.12% |
| 2025-01-22 | 7003 | 三井Ｅ＆Ｓ | 1,860,938 | 1.80% | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 | ▼ | -0.28% |
| 2025-01-23 | 7003 | 三井Ｅ＆Ｓ | 1,710,238 | 1.65% | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | ▼ | -0.15% |
| 2025-01-28 | 7003 | 三井Ｅ＆Ｓ | 1,649,138 | 1.59% | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 | ▼ | -0.05% |
| 2025-01-29 | 7003 | 三井Ｅ＆Ｓ | 1,679,038 | 1.62% | 1,543 | 1,618 | 1,512 | 1,580 | 8,722,000 | ▲ | 0.03% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 1,848,155 | 1.79% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▲ | 0.16% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,697,255 | 1.64% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▼ | -0.15% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 1,697,255 | 1.64% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▼ | -0.15% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 2,015,622 | 1.95% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.31% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 2,015,622 | 1.95% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.31% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 2,083,422 | 2.02% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▲ | 0.07% |
| 2025-02-06 | 7003 | 三井Ｅ＆Ｓ | 2,083,422 | 2.02% | 1,539 | 1,578 | 1,530 | 1,578 | 3,970,400 | ▲ | 0.07% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 2,197,622 | 2.13% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▲ | 0.1% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 2,197,622 | 2.13% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▲ | 0.1% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 2,303,022 | 2.23% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.1% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 2,303,022 | 2.23% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.1% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,529,122 | 1.48% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.75% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 1,529,122 | 1.48% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.75% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 919,022 | 0.89% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.59% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 919,022 | 0.89% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.59% |
| 2025-02-14 | 7003 | 三井Ｅ＆Ｓ | 638,822 | 0.61% | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | ▼ | -0.28% |
| 2025-02-18 | 7003 | 三井Ｅ＆Ｓ | 615,922 | 0.59% | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 | ▼ | -0.02% |
| 2025-02-19 | 7003 | 三井Ｅ＆Ｓ | 705,422 | 0.68% | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 | ▲ | 0.09% |
| 2025-02-20 | 7003 | 三井Ｅ＆Ｓ | 820,278 | 0.79% | 1,732 | 1,761 | 1,706 | 1,714 | 5,914,600 | ▲ | 0.1% |
| 2025-02-25 | 7003 | 三井Ｅ＆Ｓ | 544,878 | 0.52% | 1,625 | 1,679 | 1,613 | 1,613 | 5,112,000 | ▼ | -0.27% |
| 2025-02-26 | 7003 | 三井Ｅ＆Ｓ | 434,478 | 0.42% | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | ▼ | -0.1% |
| 2025-02-27 | 7003 | 三井Ｅ＆Ｓ | 520,378 | 0.50% | 1,605 | 1,624 | 1,584 | 1,604 | 3,856,100 | ▲ | 0.08% |
| 2025-03-04 | 7003 | 三井Ｅ＆Ｓ | 454,499 | 0.44% | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 | ▼ | -0.06% |
| 2025-03-05 | 7003 | 三井Ｅ＆Ｓ | 528,699 | 0.51% | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 | ▲ | 0.07% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 476,399 | 0.46% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▼ | -0.04% |
| 2025-03-12 | 7003 | 三井Ｅ＆Ｓ | 568,699 | 0.55% | 1,740 | 1,813 | 1,731 | 1,750 | 10,143,800 | ▲ | 0.21% |
| 2025-03-13 | 7003 | 三井Ｅ＆Ｓ | 750,099 | 0.72% | 1,759 | 1,791 | 1,733 | 1,747 | 8,809,300 | ▲ | 0.16% |
| 2025-03-14 | 7003 | 三井Ｅ＆Ｓ | 1,030,499 | 0.99% | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | ▲ | 0.27% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 734,899 | 0.71% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.28% |
| 2025-03-18 | 7003 | 三井Ｅ＆Ｓ | 828,599 | 0.80% | 1,870 | 1,878 | 1,821 | 1,824 | 6,335,000 | ▲ | 0.09% |
| 2025-03-19 | 7003 | 三井Ｅ＆Ｓ | 734,499 | 0.71% | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 | ▼ | -0.09% |
| 2025-03-24 | 7003 | 三井Ｅ＆Ｓ | 910,791 | 0.88% | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 | ▲ | 0.17% |
| 2025-03-25 | 7003 | 三井Ｅ＆Ｓ | 1,072,591 | 1.04% | 1,912 | 1,922 | 1,812 | 1,812 | 5,851,600 | ▲ | 0.16% |
| 2025-03-26 | 7003 | 三井Ｅ＆Ｓ | 1,198,991 | 1.16% | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 | ▲ | 0.11% |
| 2025-03-27 | 7003 | 三井Ｅ＆Ｓ | 1,348,691 | 1.30% | 1,800 | 1,838 | 1,790 | 1,822 | 4,589,900 | ▲ | 0.14% |
| 2025-03-28 | 7003 | 三井Ｅ＆Ｓ | 1,477,891 | 1.43% | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | ▲ | 0.12% |
| 2025-03-31 | 7003 | 三井Ｅ＆Ｓ | 1,572,591 | 1.52% | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | ▲ | 0.09% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 1,424,342 | 1.38% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▼ | -0.14% |
| 2025-04-02 | 7003 | 三井Ｅ＆Ｓ | 1,227,942 | 1.19% | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 | ▼ | -0.18% |
| 2025-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,080,642 | 1.04% | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | ▼ | -0.14% |
| 2025-04-04 | 7003 | 三井Ｅ＆Ｓ | 667,742 | 0.64% | 1,528 | 1,541 | 1,380 | 1,441 | 14,157,500 | ▼ | -0.4% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 0 | 0.00% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▼ | -0.64% |
| 2025-04-22 | 7003 | 三井Ｅ＆Ｓ | 694,143 | 0.67% | 1,536 | 1,582 | 1,532 | 1,549 | 5,609,200 | ▲ | 0.2% |
| 2025-04-23 | 7003 | 三井Ｅ＆Ｓ | 876,343 | 0.85% | 1,610 | 1,618 | 1,563 | 1,576 | 6,454,500 | ▲ | 0.17% |
| 2025-04-24 | 7003 | 三井Ｅ＆Ｓ | 814,643 | 0.79% | 1,593 | 1,625 | 1,582 | 1,620 | 4,897,000 | ▼ | -0.05% |
| 2025-04-28 | 7003 | 三井Ｅ＆Ｓ | 669,143 | 0.64% | 1,775 | 1,880 | 1,755 | 1,826 | 20,729,800 | ▼ | -0.15% |
| 2025-04-30 | 7003 | 三井Ｅ＆Ｓ | 736,443 | 0.71% | 1,806 | 1,873 | 1,803 | 1,820 | 8,785,800 | ▲ | 0.06% |
| 2025-05-01 | 7003 | 三井Ｅ＆Ｓ | 695,843 | 0.67% | 1,800 | 1,828 | 1,783 | 1,785 | 5,239,400 | ▼ | -0.03% |
| 2025-05-07 | 7003 | 三井Ｅ＆Ｓ | 589,243 | 0.57% | 1,802 | 1,836 | 1,776 | 1,832 | 4,254,700 | ▼ | -0.1% |
| 2025-05-08 | 7003 | 三井Ｅ＆Ｓ | 503,743 | 0.48% | 1,831 | 1,868 | 1,805 | 1,867 | 3,998,300 | ▼ | -0.08% |
| 2024-12-19 | 7012 | 川重 | 962,826 | 0.57% | 6,213 | 6,665 | 6,159 | 6,570 | 20,701,000 | ▲ | 0.13% |
| 2024-12-24 | 7012 | 川重 | 811,167 | 0.48% | 6,790 | 6,838 | 6,664 | 6,798 | 13,029,800 | ▼ | -0.08% |
| 2024-08-06 | 7013 | ＩＨＩ | 798,558 | 0.51% | 4,717 | 4,818 | 4,484 | 4,658 | 5,936,700 | ▲ | 0.18% |
| 2024-08-13 | 7013 | ＩＨＩ | 76,573 | 0.04% | 5,103 | 5,289 | 5,103 | 5,266 | 2,803,600 | ▼ | -0.47% |
| 2024-12-03 | 7013 | ＩＨＩ | 871,665 | 0.56% | 7,983 | 8,291 | 7,962 | 8,279 | 10,195,100 | ▲ | 0.18% |
| 2024-12-06 | 7013 | ＩＨＩ | 951,068 | 0.61% | 8,561 | 8,754 | 8,342 | 8,403 | 16,131,400 | ▲ | 0.04% |
| 2024-12-09 | 7013 | ＩＨＩ | 1,102,068 | 0.71% | 8,553 | 8,787 | 8,140 | 8,270 | 19,961,600 | ▲ | 0.09% |
| 2024-12-11 | 7013 | ＩＨＩ | 706,668 | 0.45% | 8,325 | 8,779 | 8,208 | 8,739 | 22,141,200 | ▼ | -0.25% |
| 2025-01-09 | 7013 | ＩＨＩ | 895,116 | 0.57% | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 | ▲ | 0.29% |
| 2025-01-10 | 7013 | ＩＨＩ | 1,143,516 | 0.73% | 8,042 | 8,220 | 7,977 | 8,154 | 10,614,300 | ▲ | 0.16% |
| 2025-01-14 | 7013 | ＩＨＩ | 1,008,230 | 0.65% | 8,304 | 8,410 | 8,093 | 8,275 | 17,167,800 | ▼ | -0.07% |
| 2025-01-15 | 7013 | ＩＨＩ | 874,430 | 0.56% | 8,308 | 8,495 | 8,162 | 8,468 | 18,152,800 | ▼ | -0.08% |
| 2025-01-16 | 7013 | ＩＨＩ | 673,130 | 0.43% | 8,539 | 8,719 | 8,395 | 8,508 | 16,840,300 | ▼ | -0.13% |
| 2025-03-11 | 7013 | ＩＨＩ | 1,321,395 | 0.85% | 9,975 | 10,205 | 9,475 | 10,150 | 18,962,400 | ▲ | 0.53% |
| 2025-03-12 | 7013 | ＩＨＩ | 1,418,801 | 0.91% | 10,005 | 10,495 | 10,000 | 10,310 | 11,301,800 | ▲ | 0.06% |
| 2025-03-13 | 7013 | ＩＨＩ | 1,374,732 | 0.88% | 10,555 | 10,785 | 10,345 | 10,605 | 11,700,800 | ▼ | -0.03% |
| 2025-03-14 | 7013 | ＩＨＩ | 1,406,638 | 0.90% | 10,550 | 10,800 | 10,440 | 10,775 | 6,562,700 | ▲ | 0.02% |
| 2025-03-17 | 7013 | ＩＨＩ | 1,360,706 | 0.87% | 11,000 | 11,885 | 10,930 | 11,820 | 12,234,800 | ▼ | -0.03% |
| 2025-03-21 | 7013 | ＩＨＩ | 1,133,454 | 0.73% | 11,450 | 11,450 | 11,045 | 11,175 | 9,761,100 | ▼ | -0.14% |
| 2025-03-24 | 7013 | ＩＨＩ | 973,175 | 0.62% | 11,205 | 11,355 | 10,965 | 11,045 | 5,640,600 | ▼ | -0.1% |
| 2025-03-31 | 7013 | ＩＨＩ | 1,110,890 | 0.71% | 10,200 | 10,575 | 10,130 | 10,320 | 7,194,200 | ▲ | 0.08% |
| 2025-04-03 | 7013 | ＩＨＩ | 1,327,787 | 0.85% | 9,977 | 10,485 | 9,950 | 10,265 | 9,457,900 | ▲ | 0.14% |
| 2025-04-08 | 7013 | ＩＨＩ | 1,156,145 | 0.74% | 9,575 | 9,998 | 9,438 | 9,764 | 14,512,500 | ▼ | -0.1% |
| 2025-04-09 | 7013 | ＩＨＩ | 1,043,645 | 0.67% | 9,614 | 9,721 | 9,103 | 9,429 | 17,161,000 | ▼ | -0.06% |
| 2025-04-14 | 7013 | ＩＨＩ | 903,152 | 0.58% | 10,340 | 10,400 | 9,908 | 9,950 | 6,754,700 | ▼ | -0.09% |
| 2025-04-23 | 7013 | ＩＨＩ | 682,811 | 0.44% | 10,450 | 10,685 | 10,315 | 10,600 | 6,912,200 | ▼ | -0.13% |
| 2025-06-02 | 7013 | ＩＨＩ | 787,258 | 0.50% | 13,945 | 14,435 | 13,800 | 14,405 | 5,810,500 | ▲ | 0.03% |
| 2025-06-04 | 7013 | ＩＨＩ | 935,022 | 0.60% | 15,580 | 16,065 | 15,250 | 15,920 | 9,414,500 | ▲ | 0.09% |
| 2024-03-01 | 7014 | 名村造 | 554,549 | 0.79% | 2,075 | 2,126 | 2,026 | 2,072 | 5,499,900 | ▼ | -0.1% |
| 2024-03-04 | 7014 | 名村造 | 478,749 | 0.69% | 2,081 | 2,167 | 2,029 | 2,153 | 6,613,900 | ▼ | -0.1% |
| 2024-03-05 | 7014 | 名村造 | 572,549 | 0.82% | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 | ▲ | 0.13% |
| 2024-03-06 | 7014 | 名村造 | 727,949 | 1.04% | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 | ▲ | 0.22% |
| 2024-03-07 | 7014 | 名村造 | 952,149 | 1.37% | 2,244 | 2,307 | 2,027 | 2,043 | 10,633,600 | ▲ | 0.33% |
| 2024-03-11 | 7014 | 名村造 | 815,649 | 1.17% | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 | ▼ | -0.2% |
| 2024-03-12 | 7014 | 名村造 | 979,349 | 1.41% | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 | ▲ | 0.24% |
| 2024-03-13 | 7014 | 名村造 | 1,191,149 | 1.71% | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | ▲ | 0.3% |
| 2024-03-14 | 7014 | 名村造 | 994,649 | 1.43% | 1,859 | 1,896 | 1,821 | 1,854 | 4,998,400 | ▼ | -0.28% |
| 2024-03-15 | 7014 | 名村造 | 947,649 | 1.36% | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | ▼ | -0.06% |
| 2024-03-18 | 7014 | 名村造 | 1,340,549 | 1.93% | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 | ▲ | 0.56% |
| 2024-03-19 | 7014 | 名村造 | 1,552,049 | 2.23% | 2,000 | 2,094 | 1,909 | 2,087 | 12,277,100 | ▲ | 0.3% |
| 2024-03-21 | 7014 | 名村造 | 1,473,354 | 2.12% | 2,179 | 2,241 | 2,131 | 2,185 | 12,090,900 | ▼ | -0.1% |
| 2024-03-22 | 7014 | 名村造 | 1,639,054 | 2.36% | 2,225 | 2,282 | 2,026 | 2,088 | 12,383,700 | ▲ | 0.23% |
| 2024-03-25 | 7014 | 名村造 | 1,864,554 | 2.68% | 2,072 | 2,102 | 2,023 | 2,047 | 6,964,000 | ▲ | 0.32% |
| 2024-03-26 | 7014 | 名村造 | 1,768,754 | 2.55% | 2,078 | 2,151 | 2,043 | 2,098 | 9,657,700 | ▼ | -0.13% |
| 2024-03-27 | 7014 | 名村造 | 1,805,954 | 2.60% | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 | ▲ | 0.05% |
| 2024-03-28 | 7014 | 名村造 | 1,755,454 | 2.53% | 2,027 | 2,048 | 1,991 | 2,000 | 4,729,900 | ▼ | -0.07% |
| 2024-03-29 | 7014 | 名村造 | 1,703,454 | 2.45% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▼ | -0.07% |
| 2024-04-01 | 7014 | 名村造 | 1,780,554 | 2.56% | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | ▲ | 0.1% |
| 2024-04-05 | 7014 | 名村造 | 1,824,856 | 2.63% | 1,786 | 1,817 | 1,770 | 1,794 | 3,582,100 | ▲ | 0.06% |
| 2024-04-09 | 7014 | 名村造 | 2,017,757 | 2.90% | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 | ▲ | 0.27% |
| 2024-04-10 | 7014 | 名村造 | 1,972,557 | 2.84% | 1,911 | 2,018 | 1,892 | 2,004 | 6,812,800 | ▼ | -0.06% |
| 2024-04-12 | 7014 | 名村造 | 2,050,557 | 2.95% | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | ▲ | 0.11% |
| 2024-04-16 | 7014 | 名村造 | 1,686,557 | 2.43% | 1,845 | 1,924 | 1,840 | 1,850 | 4,606,400 | ▼ | -0.52% |
| 2024-04-17 | 7014 | 名村造 | 1,537,157 | 2.21% | 1,850 | 1,927 | 1,842 | 1,842 | 4,425,500 | ▼ | -0.22% |
| 2024-04-18 | 7014 | 名村造 | 1,608,057 | 2.31% | 1,802 | 1,944 | 1,748 | 1,885 | 6,614,000 | ▲ | 0.1% |
| 2024-04-19 | 7014 | 名村造 | 1,758,957 | 2.53% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▲ | 0.21% |
| 2024-04-22 | 7014 | 名村造 | 1,722,957 | 2.48% | 1,851 | 1,919 | 1,754 | 1,778 | 6,162,600 | ▼ | -0.04% |
| 2024-04-23 | 7014 | 名村造 | 1,627,957 | 2.34% | 1,796 | 1,842 | 1,778 | 1,796 | 3,836,300 | ▼ | -0.14% |
| 2024-04-24 | 7014 | 名村造 | 1,485,557 | 2.14% | 1,817 | 1,934 | 1,809 | 1,930 | 6,408,200 | ▼ | -0.19% |
| 2024-04-25 | 7014 | 名村造 | 1,447,357 | 2.08% | 1,894 | 1,922 | 1,823 | 1,827 | 4,517,800 | ▼ | -0.06% |
| 2024-04-30 | 7014 | 名村造 | 1,483,657 | 2.13% | 2,010 | 2,016 | 1,924 | 1,973 | 5,923,500 | ▲ | 0.04% |
| 2024-05-01 | 7014 | 名村造 | 1,584,657 | 2.28% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.14% |
| 2024-05-02 | 7014 | 名村造 | 1,765,957 | 2.54% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▲ | 0.26% |
| 2024-05-07 | 7014 | 名村造 | 1,825,757 | 2.63% | 1,815 | 1,835 | 1,778 | 1,780 | 3,349,300 | ▲ | 0.08% |
| 2024-05-09 | 7014 | 名村造 | 1,703,057 | 2.45% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.17% |
| 2024-05-10 | 7014 | 名村造 | 1,501,857 | 2.16% | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | ▼ | -0.29% |
| 2024-05-13 | 7014 | 名村造 | 1,617,957 | 2.33% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▲ | 0.16% |
| 2024-05-15 | 7014 | 名村造 | 888,757 | 1.28% | 1,883 | 2,003 | 1,713 | 1,741 | 17,758,800 | ▼ | -1.05% |
| 2024-05-16 | 7014 | 名村造 | 484,457 | 0.69% | 1,731 | 1,732 | 1,572 | 1,686 | 10,404,100 | ▼ | -0.59% |
| 2024-05-17 | 7014 | 名村造 | 358,857 | 0.51% | 1,684 | 1,780 | 1,650 | 1,776 | 6,448,200 | ▼ | -0.17% |
| 2024-05-20 | 7014 | 名村造 | 317,257 | 0.45% | 1,787 | 1,927 | 1,767 | 1,909 | 8,058,300 | ▼ | -0.06% |
| 2024-05-24 | 7014 | 名村造 | 372,563 | 0.53% | 1,938 | 2,006 | 1,878 | 1,889 | 12,888,300 | ▲ | 0.3% |
| 2024-05-27 | 7014 | 名村造 | 344,954 | 0.49% | 1,890 | 1,994 | 1,856 | 1,992 | 8,440,500 | ▼ | -0.04% |
| 2024-06-17 | 7014 | 名村造 | 610,614 | 0.88% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▲ | 0.57% |
| 2024-06-18 | 7014 | 名村造 | 1,086,914 | 1.56% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▲ | 0.68% |
| 2024-06-19 | 7014 | 名村造 | 1,195,814 | 1.72% | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | ▲ | 0.15% |
| 2024-06-20 | 7014 | 名村造 | 1,392,314 | 2.00% | 2,073 | 2,122 | 1,980 | 1,996 | 17,013,000 | ▲ | 0.28% |
| 2024-06-21 | 7014 | 名村造 | 1,457,714 | 2.10% | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 | ▲ | 0.1% |
| 2024-06-24 | 7014 | 名村造 | 721,414 | 1.04% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▼ | -1.06% |
| 2024-06-25 | 7014 | 名村造 | 276,914 | 0.39% | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 | ▼ | -0.65% |
| 2024-07-12 | 7014 | 名村造 | 467,814 | 0.67% | 2,329 | 2,335 | 2,247 | 2,263 | 11,431,300 | ▲ | 0.45% |
| 2024-07-16 | 7014 | 名村造 | 390,314 | 0.56% | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 | ▼ | -0.1% |
| 2024-07-18 | 7014 | 名村造 | 512,314 | 0.73% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▲ | 0.16% |
| 2024-07-22 | 7014 | 名村造 | 471,514 | 0.67% | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | ▼ | -0.05% |
| 2024-07-23 | 7014 | 名村造 | 526,514 | 0.75% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.07% |
| 2024-07-24 | 7014 | 名村造 | 594,914 | 0.85% | 2,041 | 2,061 | 2,018 | 2,035 | 6,393,900 | ▲ | 0.09% |
| 2024-07-25 | 7014 | 名村造 | 651,814 | 0.93% | 1,971 | 1,976 | 1,899 | 1,914 | 7,761,800 | ▲ | 0.08% |
| 2024-07-26 | 7014 | 名村造 | 719,214 | 1.03% | 1,949 | 1,976 | 1,906 | 1,915 | 6,998,100 | ▲ | 0.09% |
| 2024-07-30 | 7014 | 名村造 | 600,414 | 0.86% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▼ | -0.17% |
| 2024-08-01 | 7014 | 名村造 | 658,614 | 0.94% | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | ▲ | 0.07% |
| 2024-08-05 | 7014 | 名村造 | 724,914 | 1.04% | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | ▲ | 0.1% |
| 2024-08-06 | 7014 | 名村造 | 960,014 | 1.38% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▲ | 0.33% |
| 2024-08-07 | 7014 | 名村造 | 1,343,514 | 1.93% | 1,293 | 1,510 | 1,275 | 1,419 | 18,953,700 | ▲ | 0.55% |
| 2024-08-08 | 7014 | 名村造 | 1,008,914 | 1.45% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.48% |
| 2024-08-13 | 7014 | 名村造 | 637,314 | 0.91% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▼ | -0.53% |
| 2024-08-14 | 7014 | 名村造 | 736,214 | 1.06% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▲ | 0.15% |
| 2024-08-15 | 7014 | 名村造 | 818,714 | 1.17% | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | ▲ | 0.1% |
| 2024-08-21 | 7014 | 名村造 | 722,314 | 1.04% | 1,638 | 1,649 | 1,599 | 1,621 | 7,982,800 | ▼ | -0.12% |
| 2024-08-22 | 7014 | 名村造 | 824,214 | 1.18% | 1,610 | 1,612 | 1,550 | 1,556 | 6,304,200 | ▲ | 0.13% |
| 2024-08-23 | 7014 | 名村造 | 1,193,114 | 1.71% | 1,575 | 1,603 | 1,548 | 1,595 | 5,749,500 | ▲ | 0.53% |
| 2024-08-26 | 7014 | 名村造 | 1,574,714 | 2.26% | 1,557 | 1,639 | 1,557 | 1,611 | 9,817,600 | ▲ | 0.54% |
| 2024-08-30 | 7014 | 名村造 | 1,533,665 | 2.21% | 1,606 | 1,650 | 1,603 | 1,647 | 3,860,700 | ▼ | -0.2% |
| 2024-09-03 | 7014 | 名村造 | 1,732,065 | 2.49% | 1,683 | 1,711 | 1,636 | 1,636 | 4,173,400 | ▲ | 0.28% |
| 2024-09-04 | 7014 | 名村造 | 1,549,565 | 2.23% | 1,556 | 1,612 | 1,534 | 1,544 | 5,726,800 | ▼ | -0.26% |
| 2024-09-09 | 7014 | 名村造 | 1,399,265 | 2.01% | 1,402 | 1,445 | 1,399 | 1,432 | 5,314,300 | ▼ | -0.22% |
| 2024-09-11 | 7014 | 名村造 | 1,150,165 | 1.65% | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 | ▼ | -0.35% |
| 2024-09-17 | 7014 | 名村造 | 989,065 | 1.42% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▼ | -0.23% |
| 2024-09-18 | 7014 | 名村造 | 954,165 | 1.37% | 1,440 | 1,450 | 1,412 | 1,440 | 3,466,700 | ▼ | -0.04% |
| 2024-09-19 | 7014 | 名村造 | 1,003,165 | 1.44% | 1,500 | 1,532 | 1,489 | 1,515 | 4,973,600 | ▲ | 0.06% |
| 2024-09-20 | 7014 | 名村造 | 1,053,465 | 1.51% | 1,544 | 1,548 | 1,506 | 1,524 | 3,145,300 | ▲ | 0.07% |
| 2024-09-24 | 7014 | 名村造 | 1,038,765 | 1.49% | 1,550 | 1,550 | 1,485 | 1,497 | 2,378,300 | ▼ | -0.02% |
| 2024-09-25 | 7014 | 名村造 | 1,085,065 | 1.56% | 1,480 | 1,521 | 1,476 | 1,478 | 2,075,500 | ▲ | 0.07% |
| 2024-09-26 | 7014 | 名村造 | 1,113,365 | 1.60% | 1,498 | 1,524 | 1,482 | 1,524 | 2,516,800 | ▲ | 0.04% |
| 2024-09-27 | 7014 | 名村造 | 1,359,165 | 1.95% | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | ▲ | 0.34% |
| 2024-09-30 | 7014 | 名村造 | 1,699,765 | 2.44% | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 | ▲ | 0.49% |
| 2024-10-02 | 7014 | 名村造 | 1,948,965 | 2.80% | 1,467 | 1,521 | 1,437 | 1,438 | 3,687,200 | ▲ | 0.35% |
| 2024-10-04 | 7014 | 名村造 | 2,057,965 | 2.96% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▲ | 0.16% |
| 2024-10-07 | 7014 | 名村造 | 1,927,465 | 2.77% | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 | ▼ | -0.18% |
| 2024-10-08 | 7014 | 名村造 | 2,123,965 | 3.06% | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | ▲ | 0.29% |
| 2024-10-09 | 7014 | 名村造 | 2,247,565 | 3.23% | 1,468 | 1,480 | 1,446 | 1,469 | 2,958,500 | ▲ | 0.16% |
| 2024-10-11 | 7014 | 名村造 | 2,336,565 | 3.36% | 1,455 | 1,476 | 1,432 | 1,439 | 2,087,300 | ▲ | 0.12% |
| 2024-10-15 | 7014 | 名村造 | 2,390,965 | 3.44% | 1,460 | 1,508 | 1,447 | 1,481 | 3,512,600 | ▲ | 0.08% |
| 2024-10-17 | 7014 | 名村造 | 2,471,265 | 3.56% | 1,484 | 1,484 | 1,446 | 1,461 | 2,214,800 | ▲ | 0.12% |
| 2024-10-18 | 7014 | 名村造 | 2,635,265 | 3.79% | 1,470 | 1,503 | 1,453 | 1,473 | 2,623,500 | ▲ | 0.23% |
| 2024-10-21 | 7014 | 名村造 | 2,549,765 | 3.67% | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 | ▼ | -0.12% |
| 2024-10-22 | 7014 | 名村造 | 2,465,765 | 3.55% | 1,530 | 1,555 | 1,510 | 1,548 | 3,847,400 | ▼ | -0.12% |
| 2024-10-23 | 7014 | 名村造 | 2,551,265 | 3.67% | 1,538 | 1,653 | 1,505 | 1,602 | 7,981,100 | ▲ | 0.12% |
| 2024-10-25 | 7014 | 名村造 | 2,281,565 | 3.28% | 1,586 | 1,632 | 1,556 | 1,577 | 3,625,200 | ▼ | -0.39% |
| 2024-10-30 | 7014 | 名村造 | 2,209,265 | 3.18% | 1,621 | 1,683 | 1,605 | 1,645 | 4,753,500 | ▼ | -0.09% |
| 2024-10-31 | 7014 | 名村造 | 2,146,892 | 3.09% | 1,645 | 1,652 | 1,588 | 1,618 | 3,178,300 | ▼ | -0.09% |
| 2024-11-05 | 7014 | 名村造 | 1,986,692 | 2.86% | 1,580 | 1,593 | 1,560 | 1,579 | 1,620,200 | ▼ | -0.23% |
| 2024-11-06 | 7014 | 名村造 | 1,728,292 | 2.49% | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 | ▼ | -0.36% |
| 2024-11-07 | 7014 | 名村造 | 1,244,592 | 1.79% | 1,720 | 1,777 | 1,704 | 1,746 | 4,106,900 | ▼ | -0.7% |
| 2024-11-11 | 7014 | 名村造 | 696,192 | 1.00% | 1,740 | 1,830 | 1,733 | 1,830 | 4,663,700 | ▼ | -0.79% |
| 2024-11-12 | 7014 | 名村造 | 592,292 | 0.85% | 1,832 | 1,888 | 1,813 | 1,844 | 6,012,900 | ▼ | -0.15% |
| 2024-11-13 | 7014 | 名村造 | 1,026,992 | 1.48% | 1,875 | 1,879 | 1,697 | 1,786 | 14,074,000 | ▲ | 0.63% |
| 2024-11-14 | 7014 | 名村造 | 1,087,492 | 1.56% | 1,794 | 1,839 | 1,736 | 1,757 | 5,682,600 | ▲ | 0.08% |
| 2024-11-18 | 7014 | 名村造 | 1,276,492 | 1.83% | 1,731 | 1,755 | 1,704 | 1,710 | 2,939,200 | ▲ | 0.27% |
| 2024-11-19 | 7014 | 名村造 | 1,364,592 | 1.96% | 1,729 | 1,750 | 1,676 | 1,709 | 2,898,700 | ▲ | 0.12% |
| 2024-11-21 | 7014 | 名村造 | 1,545,792 | 2.22% | 1,730 | 1,755 | 1,626 | 1,631 | 4,242,900 | ▲ | 0.26% |
| 2024-11-22 | 7014 | 名村造 | 1,884,918 | 2.71% | 1,640 | 1,650 | 1,612 | 1,621 | 2,380,700 | ▲ | 0.48% |
| 2024-11-28 | 7014 | 名村造 | 2,006,235 | 2.89% | 1,545 | 1,555 | 1,507 | 1,514 | 2,820,200 | ▲ | 0.18% |
| 2024-12-02 | 7014 | 名村造 | 1,921,235 | 2.76% | 1,527 | 1,554 | 1,502 | 1,538 | 2,318,000 | ▼ | -0.13% |
| 2024-12-03 | 7014 | 名村造 | 1,859,576 | 2.68% | 1,540 | 1,570 | 1,518 | 1,521 | 2,221,600 | ▼ | -0.07% |
| 2024-12-04 | 7014 | 名村造 | 1,900,976 | 2.73% | 1,553 | 1,613 | 1,527 | 1,527 | 3,864,100 | ▲ | 0.04% |
| 2024-12-06 | 7014 | 名村造 | 1,845,576 | 2.65% | 1,501 | 1,533 | 1,491 | 1,520 | 1,879,600 | ▼ | -0.08% |
| 2024-12-11 | 7014 | 名村造 | 1,878,576 | 2.70% | 1,515 | 1,519 | 1,498 | 1,503 | 1,321,500 | ▲ | 0.05% |
| 2024-12-12 | 7014 | 名村造 | 1,842,476 | 2.65% | 1,534 | 1,562 | 1,514 | 1,546 | 2,569,100 | ▼ | -0.05% |
| 2024-12-18 | 7014 | 名村造 | 1,874,676 | 2.70% | 1,604 | 1,649 | 1,602 | 1,607 | 1,696,500 | ▲ | 0.05% |
| 2024-12-20 | 7014 | 名村造 | 1,861,076 | 2.68% | 1,649 | 1,729 | 1,649 | 1,671 | 4,237,000 | ▼ | -0.02% |
| 2024-12-26 | 7014 | 名村造 | 1,874,976 | 2.70% | 1,680 | 1,740 | 1,676 | 1,728 | 1,967,400 | ▲ | 0.02% |
| 2025-01-06 | 7014 | 名村造 | 1,857,276 | 2.67% | 1,775 | 1,925 | 1,762 | 1,912 | 6,508,400 | ▼ | -0.03% |
| 2025-01-07 | 7014 | 名村造 | 1,801,276 | 2.59% | 1,886 | 2,015 | 1,883 | 1,998 | 6,497,200 | ▼ | -0.08% |
| 2025-01-08 | 7014 | 名村造 | 1,924,376 | 2.77% | 1,981 | 2,011 | 1,915 | 1,923 | 4,357,600 | ▲ | 0.18% |
| 2025-01-10 | 7014 | 名村造 | 1,981,876 | 2.85% | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 | ▲ | 0.08% |
| 2025-01-14 | 7014 | 名村造 | 1,936,950 | 2.79% | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | ▼ | -0.06% |
| 2025-01-15 | 7014 | 名村造 | 2,025,750 | 2.91% | 1,819 | 1,854 | 1,789 | 1,840 | 2,759,100 | ▲ | 0.12% |
| 2025-01-20 | 7014 | 名村造 | 2,100,750 | 3.02% | 1,824 | 1,857 | 1,803 | 1,809 | 1,826,500 | ▲ | 0.1% |
| 2025-01-22 | 7014 | 名村造 | 2,159,250 | 3.11% | 1,820 | 1,878 | 1,817 | 1,854 | 2,427,600 | ▲ | 0.08% |
| 2025-01-24 | 7014 | 名村造 | 2,088,850 | 3.01% | 1,832 | 1,904 | 1,815 | 1,866 | 4,073,700 | ▼ | -0.1% |
| 2025-01-27 | 7014 | 名村造 | 1,988,550 | 2.86% | 1,900 | 1,935 | 1,877 | 1,916 | 2,599,600 | ▼ | -0.14% |
| 2025-01-29 | 7014 | 名村造 | 1,855,950 | 2.67% | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 | ▼ | -0.18% |
| 2025-02-05 | 7014 | 名村造 | 1,772,750 | 2.55% | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 | ▼ | -0.12% |
| 2025-02-05 | 7014 | 名村造 | 1,772,750 | 2.55% | 2,008 | 2,037 | 1,922 | 1,923 | 2,582,400 | ▼ | -0.12% |
| 2025-02-12 | 7014 | 名村造 | 1,732,850 | 2.49% | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 | ▼ | -0.05% |
| 2025-02-12 | 7014 | 名村造 | 1,732,850 | 2.49% | 2,055 | 2,105 | 2,035 | 2,088 | 2,264,200 | ▼ | -0.05% |
| 2025-02-13 | 7014 | 名村造 | 1,771,950 | 2.55% | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 | ▲ | 0.05% |
| 2025-02-13 | 7014 | 名村造 | 1,771,950 | 2.55% | 2,101 | 2,131 | 2,059 | 2,119 | 2,703,800 | ▲ | 0.05% |
| 2025-02-14 | 7014 | 名村造 | 1,691,350 | 2.43% | 2,207 | 2,308 | 2,108 | 2,134 | 8,859,000 | ▼ | -0.11% |
| 2025-02-17 | 7014 | 名村造 | 1,604,250 | 2.31% | 2,110 | 2,115 | 2,008 | 2,044 | 3,446,800 | ▼ | -0.12% |
| 2025-02-18 | 7014 | 名村造 | 1,503,350 | 2.16% | 2,083 | 2,129 | 2,031 | 2,065 | 2,141,600 | ▼ | -0.14% |
| 2025-02-19 | 7014 | 名村造 | 1,341,350 | 1.93% | 2,065 | 2,108 | 2,046 | 2,053 | 2,081,200 | ▼ | -0.23% |
| 2025-02-20 | 7014 | 名村造 | 843,350 | 1.21% | 2,020 | 2,044 | 1,980 | 1,995 | 2,456,000 | ▼ | -0.72% |
| 2025-02-21 | 7014 | 名村造 | 789,450 | 1.13% | 1,968 | 1,993 | 1,929 | 1,930 | 2,502,800 | ▼ | -0.08% |
| 2025-02-25 | 7014 | 名村造 | 741,350 | 1.06% | 1,890 | 1,944 | 1,863 | 1,879 | 2,728,800 | ▼ | -0.06% |
| 2025-02-27 | 7014 | 名村造 | 825,750 | 1.19% | 1,900 | 1,965 | 1,898 | 1,946 | 1,996,900 | ▲ | 0.12% |
| 2025-02-28 | 7014 | 名村造 | 926,646 | 1.33% | 1,940 | 1,990 | 1,933 | 1,963 | 2,214,900 | ▲ | 0.14% |
| 2025-03-03 | 7014 | 名村造 | 773,446 | 1.11% | 2,000 | 2,235 | 1,975 | 2,234 | 7,047,500 | ▼ | -0.21% |
| 2025-03-06 | 7014 | 名村造 | 703,646 | 1.01% | 2,403 | 2,440 | 2,290 | 2,302 | 5,232,100 | ▼ | -0.1% |
| 2025-03-07 | 7014 | 名村造 | 602,346 | 0.86% | 2,292 | 2,412 | 2,255 | 2,302 | 5,573,000 | ▼ | -0.15% |
| 2025-03-10 | 7014 | 名村造 | 374,546 | 0.53% | 2,280 | 2,340 | 2,248 | 2,301 | 3,545,900 | ▼ | -0.32% |
| 2025-03-14 | 7014 | 名村造 | 679,446 | 0.97% | 2,243 | 2,288 | 2,200 | 2,232 | 3,818,000 | ▲ | 0.43% |
| 2025-03-17 | 7014 | 名村造 | 722,046 | 1.04% | 2,313 | 2,469 | 2,291 | 2,469 | 4,744,700 | ▲ | 0.07% |
| 2025-03-18 | 7014 | 名村造 | 679,146 | 0.97% | 2,483 | 2,500 | 2,412 | 2,460 | 3,428,000 | ▼ | -0.07% |
| 2025-03-19 | 7014 | 名村造 | 785,346 | 1.13% | 2,476 | 2,514 | 2,444 | 2,484 | 3,323,300 | ▲ | 0.15% |
| 2025-03-21 | 7014 | 名村造 | 446,846 | 0.64% | 2,434 | 2,674 | 2,412 | 2,615 | 5,873,600 | ▼ | -0.48% |
| 2025-03-24 | 7014 | 名村造 | 294,546 | 0.42% | 2,570 | 2,611 | 2,532 | 2,540 | 2,792,200 | ▼ | -0.22% |
| 2025-04-11 | 7014 | 名村造 | 949,646 | 1.36% | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 | ▲ | 1.14% |
| 2025-04-14 | 7014 | 名村造 | 0 | 0.00% | 1,730 | 1,776 | 1,700 | 1,700 | 2,474,400 | ▼ | -1.36% |
| 2024-03-05 | 7018 | 内海造 | 64,200 | 2.84% | 4,490 | 4,590 | 4,375 | 4,545 | 66,300 | ▲ | 0.11% |
| 2024-03-11 | 7018 | 内海造 | 62,600 | 2.77% | 5,030 | 5,170 | 4,670 | 4,790 | 177,200 | ▼ | -0.06% |
| 2024-03-13 | 7018 | 内海造 | 63,500 | 2.81% | 5,280 | 5,320 | 5,130 | 5,220 | 67,700 | ▲ | 0.04% |
| 2024-03-21 | 7018 | 内海造 | 62,100 | 2.75% | 4,950 | 5,110 | 4,915 | 5,090 | 46,200 | ▼ | -0.06% |
| 2024-04-09 | 7018 | 内海造 | 67,500 | 2.99% | 4,505 | 4,625 | 4,500 | 4,570 | 21,200 | ▲ | 0.24% |
| 2024-04-10 | 7018 | 内海造 | 72,000 | 3.19% | 4,650 | 4,710 | 4,535 | 4,540 | 25,600 | ▲ | 0.19% |
| 2024-04-11 | 7018 | 内海造 | 78,200 | 3.47% | 4,510 | 4,565 | 4,395 | 4,530 | 26,500 | ▲ | 0.28% |
| 2024-04-12 | 7018 | 内海造 | 84,500 | 3.75% | 4,530 | 4,530 | 4,370 | 4,370 | 28,200 | ▲ | 0.27% |
| 2024-04-15 | 7018 | 内海造 | 86,700 | 3.84% | 4,325 | 4,475 | 4,320 | 4,475 | 25,200 | ▲ | 0.08% |
| 2024-04-16 | 7018 | 内海造 | 88,400 | 3.92% | 4,415 | 4,430 | 4,175 | 4,205 | 37,900 | ▲ | 0.08% |
| 2024-04-23 | 7018 | 内海造 | 91,000 | 4.03% | 4,040 | 4,130 | 3,960 | 4,025 | 11,200 | ▲ | 0.11% |
| 2024-04-24 | 7018 | 内海造 | 92,600 | 4.11% | 4,075 | 4,200 | 4,075 | 4,150 | 21,900 | ▲ | 0.08% |
| 2024-04-25 | 7018 | 内海造 | 94,700 | 4.20% | 4,145 | 4,205 | 4,030 | 4,030 | 17,500 | ▲ | 0.08% |
| 2024-04-26 | 7018 | 内海造 | 94,600 | 4.19% | 4,045 | 4,165 | 4,030 | 4,100 | 21,400 | ▼ | -0% |
| 2024-04-30 | 7018 | 内海造 | 95,900 | 4.25% | 4,105 | 4,225 | 4,045 | 4,140 | 16,800 | ▲ | 0.05% |
| 2024-05-01 | 7018 | 内海造 | 97,600 | 4.33% | 4,095 | 4,150 | 4,010 | 4,055 | 20,500 | ▲ | 0.08% |
| 2024-05-02 | 7018 | 内海造 | 101,500 | 4.50% | 4,015 | 4,065 | 3,925 | 4,005 | 30,300 | ▲ | 0.16% |
| 2024-05-09 | 7018 | 内海造 | 105,900 | 4.70% | 3,950 | 4,165 | 3,875 | 4,075 | 28,000 | ▲ | 0.2% |
| 2024-05-10 | 7018 | 内海造 | 110,200 | 4.89% | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 | ▲ | 0.18% |
| 2024-05-13 | 7018 | 内海造 | 94,100 | 4.17% | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 | ▼ | -0.71% |
| 2024-05-14 | 7018 | 内海造 | 82,400 | 3.65% | 4,650 | 4,805 | 4,565 | 4,725 | 43,500 | ▼ | -0.52% |
| 2024-05-16 | 7018 | 内海造 | 80,900 | 3.59% | 4,690 | 4,690 | 4,330 | 4,370 | 44,000 | ▼ | -0.06% |
| 2024-05-20 | 7018 | 内海造 | 81,900 | 3.63% | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 | ▲ | 0.04% |
| 2024-05-21 | 7018 | 内海造 | 88,100 | 3.91% | 4,600 | 4,600 | 4,460 | 4,525 | 35,100 | ▲ | 0.28% |
| 2024-05-23 | 7018 | 内海造 | 95,700 | 4.24% | 4,610 | 4,720 | 4,550 | 4,635 | 22,400 | ▲ | 0.33% |
| 2024-05-27 | 7018 | 内海造 | 97,700 | 4.33% | 4,600 | 4,770 | 4,600 | 4,730 | 16,500 | ▲ | 0.08% |
| 2024-05-30 | 7018 | 内海造 | 93,300 | 4.14% | 4,600 | 4,715 | 4,555 | 4,630 | 13,200 | ▼ | -0.19% |
| 2024-06-04 | 7018 | 内海造 | 91,800 | 4.07% | 4,950 | 5,020 | 4,780 | 4,790 | 32,800 | ▼ | -0.06% |
| 2024-06-06 | 7018 | 内海造 | 85,000 | 3.77% | 4,865 | 4,865 | 4,700 | 4,760 | 16,400 | ▼ | -0.3% |
| 2024-06-10 | 7018 | 内海造 | 80,500 | 3.57% | 4,915 | 5,170 | 4,895 | 5,140 | 39,100 | ▼ | -0.2% |
| 2024-06-11 | 7018 | 内海造 | 69,600 | 3.08% | 5,170 | 5,450 | 5,170 | 5,320 | 51,100 | ▼ | -0.48% |
| 2024-06-14 | 7018 | 内海造 | 66,200 | 2.93% | 5,030 | 5,180 | 5,030 | 5,160 | 10,900 | ▼ | -0.14% |
| 2024-06-20 | 7018 | 内海造 | 65,300 | 2.89% | 5,010 | 5,090 | 4,975 | 5,000 | 5,700 | ▼ | -0.04% |
| 2024-06-24 | 7018 | 内海造 | 60,800 | 2.69% | 4,980 | 5,270 | 4,980 | 5,150 | 19,600 | ▼ | -0.2% |
| 2024-06-26 | 7018 | 内海造 | 58,300 | 2.58% | 5,180 | 5,270 | 5,060 | 5,160 | 12,300 | ▼ | -0.1% |
| 2024-07-01 | 7018 | 内海造 | 56,300 | 2.49% | 5,320 | 5,320 | 5,150 | 5,150 | 8,100 | ▼ | -0.08% |
| 2024-07-02 | 7018 | 内海造 | 58,900 | 2.61% | 5,220 | 5,330 | 5,140 | 5,240 | 16,500 | ▲ | 0.11% |
| 2024-07-03 | 7018 | 内海造 | 54,700 | 2.42% | 5,290 | 5,600 | 5,290 | 5,510 | 45,900 | ▼ | -0.18% |
| 2024-07-04 | 7018 | 内海造 | 52,800 | 2.34% | 5,510 | 5,700 | 5,480 | 5,480 | 21,100 | ▼ | -0.08% |
| 2024-07-05 | 7018 | 内海造 | 51,400 | 2.28% | 5,490 | 5,500 | 5,410 | 5,460 | 9,500 | ▼ | -0.06% |
| 2024-07-05 | 7018 | 内海造 | 51,400 | 2.28% | 5,490 | 5,500 | 5,410 | 5,460 | 9,500 | ▼ | -0.06% |
| 2024-07-12 | 7018 | 内海造 | 46,700 | 2.07% | 5,120 | 5,200 | 5,100 | 5,130 | 7,000 | ▼ | -0.2% |
| 2024-07-24 | 7018 | 内海造 | 47,400 | 2.10% | 5,050 | 5,050 | 4,805 | 4,805 | 15,900 | ▲ | 0.03% |
| 2024-07-25 | 7018 | 内海造 | 46,600 | 2.06% | 4,720 | 4,770 | 4,570 | 4,590 | 23,400 | ▼ | -0.04% |
| 2024-08-05 | 7018 | 内海造 | 39,800 | 1.76% | 3,565 | 3,685 | 3,135 | 3,135 | 69,800 | ▼ | -0.3% |
| 2024-08-06 | 7018 | 内海造 | 34,600 | 1.53% | 3,135 | 3,250 | 2,905 | 3,000 | 109,400 | ▼ | -0.23% |
| 2024-08-08 | 7018 | 内海造 | 33,500 | 1.48% | 3,145 | 3,345 | 3,100 | 3,185 | 20,400 | ▼ | -0.05% |
| 2024-08-22 | 7018 | 内海造 | 29,200 | 1.29% | 3,450 | 3,450 | 3,365 | 3,395 | 18,200 | ▼ | -0.18% |
| 2024-08-26 | 7018 | 内海造 | 25,200 | 1.11% | 3,400 | 3,400 | 3,300 | 3,335 | 19,600 | ▼ | -0.17% |
| 2024-08-30 | 7018 | 内海造 | 5,500 | 0.24% | 3,435 | 3,630 | 3,365 | 3,605 | 31,600 | ▼ | -0.29% |
| 2025-02-04 | 7018 | 内海造 | 12,100 | 0.53% | 5,000 | 5,050 | 4,885 | 5,010 | 15,300 | ▲ | 0.1% |
| 2025-02-04 | 7018 | 内海造 | 12,100 | 0.53% | 5,000 | 5,050 | 4,885 | 5,010 | 15,300 | ▲ | 0.1% |
| 2025-02-06 | 7018 | 内海造 | 4,700 | 0.20% | 5,030 | 5,280 | 4,820 | 5,270 | 87,700 | ▼ | -0.33% |
| 2025-02-06 | 7018 | 内海造 | 4,700 | 0.20% | 5,030 | 5,280 | 4,820 | 5,270 | 87,700 | ▼ | -0.33% |
| 2025-05-27 | 7018 | 内海造 | 11,700 | 0.51% | 5,270 | 5,380 | 5,200 | 5,280 | 50,900 | ▲ | 0.1% |
| 2024-03-04 | 7033 | ＭＳＯＬ | 230,474 | 1.37% | 2,972 | 2,998 | 2,887 | 2,899 | 117,600 | ▼ | -0.05% |
| 2024-03-11 | 7033 | ＭＳＯＬ | 250,374 | 1.48% | 2,769 | 2,814 | 2,735 | 2,804 | 166,400 | ▲ | 0.1% |
| 2024-03-12 | 7033 | ＭＳＯＬ | 257,974 | 1.53% | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 | ▲ | 0.05% |
| 2024-03-14 | 7033 | ＭＳＯＬ | 274,974 | 1.63% | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 | ▲ | 0.09% |
| 2024-03-15 | 7033 | ＭＳＯＬ | 325,874 | 1.93% | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 | ▲ | 0.3% |
| 2024-03-18 | 7033 | ＭＳＯＬ | 381,674 | 2.26% | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | ▲ | 0.32% |
| 2024-03-19 | 7033 | ＭＳＯＬ | 436,324 | 2.59% | 2,288 | 2,288 | 2,194 | 2,240 | 575,500 | ▲ | 0.33% |
| 2024-03-21 | 7033 | ＭＳＯＬ | 439,824 | 2.61% | 2,243 | 2,280 | 2,215 | 2,254 | 460,800 | ▲ | 0.02% |
| 2024-03-22 | 7033 | ＭＳＯＬ | 475,324 | 2.82% | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 | ▲ | 0.2% |
| 2024-03-26 | 7033 | ＭＳＯＬ | 464,224 | 2.75% | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | ▼ | -0.06% |
| 2024-03-27 | 7033 | ＭＳＯＬ | 480,624 | 2.85% | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 | ▲ | 0.1% |
| 2024-03-29 | 7033 | ＭＳＯＬ | 496,824 | 2.95% | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | ▲ | 0.1% |
| 2024-04-01 | 7033 | ＭＳＯＬ | 520,424 | 3.09% | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | ▲ | 0.13% |
| 2024-04-02 | 7033 | ＭＳＯＬ | 501,924 | 2.98% | 1,976 | 1,988 | 1,935 | 1,960 | 462,500 | ▼ | -0.1% |
| 2024-04-03 | 7033 | ＭＳＯＬ | 480,125 | 2.85% | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | ▼ | -0.12% |
| 2024-04-04 | 7033 | ＭＳＯＬ | 470,025 | 2.79% | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 | ▼ | -0.06% |
| 2024-04-08 | 7033 | ＭＳＯＬ | 428,026 | 2.54% | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | ▼ | -0.25% |
| 2024-04-10 | 7033 | ＭＳＯＬ | 475,026 | 2.82% | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 | ▲ | 0.27% |
| 2024-04-11 | 7033 | ＭＳＯＬ | 500,826 | 2.97% | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | ▲ | 0.15% |
| 2024-04-12 | 7033 | ＭＳＯＬ | 508,426 | 3.02% | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | ▲ | 0.04% |
| 2024-04-18 | 7033 | ＭＳＯＬ | 483,026 | 2.87% | 1,648 | 1,685 | 1,626 | 1,664 | 294,200 | ▼ | -0.14% |
| 2024-04-19 | 7033 | ＭＳＯＬ | 453,626 | 2.69% | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | ▼ | -0.18% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 418,126 | 2.48% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▼ | -0.2% |
| 2024-04-24 | 7033 | ＭＳＯＬ | 392,326 | 2.33% | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | ▼ | -0.14% |
| 2024-04-25 | 7033 | ＭＳＯＬ | 404,926 | 2.40% | 1,670 | 1,681 | 1,641 | 1,665 | 223,900 | ▲ | 0.06% |
| 2024-04-26 | 7033 | ＭＳＯＬ | 430,726 | 2.56% | 1,670 | 1,737 | 1,647 | 1,731 | 264,300 | ▲ | 0.16% |
| 2024-04-30 | 7033 | ＭＳＯＬ | 482,327 | 2.86% | 1,750 | 1,754 | 1,714 | 1,727 | 212,600 | ▲ | 0.29% |
| 2024-05-01 | 7033 | ＭＳＯＬ | 512,327 | 3.04% | 1,692 | 1,738 | 1,680 | 1,726 | 185,400 | ▲ | 0.18% |
| 2024-05-02 | 7033 | ＭＳＯＬ | 526,327 | 3.12% | 1,720 | 1,771 | 1,720 | 1,738 | 177,200 | ▲ | 0.08% |
| 2024-05-08 | 7033 | ＭＳＯＬ | 556,227 | 3.30% | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | ▲ | 0.17% |
| 2024-05-09 | 7033 | ＭＳＯＬ | 579,427 | 3.44% | 1,882 | 1,891 | 1,855 | 1,884 | 293,400 | ▲ | 0.14% |
| 2024-05-10 | 7033 | ＭＳＯＬ | 547,727 | 3.25% | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | ▼ | -0.18% |
| 2024-05-15 | 7033 | ＭＳＯＬ | 533,127 | 3.16% | 1,924 | 1,975 | 1,881 | 1,960 | 281,400 | ▼ | -0.08% |
| 2024-05-16 | 7033 | ＭＳＯＬ | 510,827 | 3.03% | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 | ▼ | -0.13% |
| 2024-05-17 | 7033 | ＭＳＯＬ | 488,027 | 2.90% | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 | ▼ | -0.12% |
| 2024-05-20 | 7033 | ＭＳＯＬ | 482,930 | 2.87% | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 | ▼ | -0.02% |
| 2024-05-21 | 7033 | ＭＳＯＬ | 442,398 | 2.62% | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 | ▼ | -0.25% |
| 2024-05-22 | 7033 | ＭＳＯＬ | 416,098 | 2.47% | 1,830 | 1,837 | 1,791 | 1,810 | 199,100 | ▼ | -0.14% |
| 2024-05-24 | 7033 | ＭＳＯＬ | 425,876 | 2.53% | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | ▲ | 0.05% |
| 2024-05-27 | 7033 | ＭＳＯＬ | 416,668 | 2.47% | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 | ▼ | -0.05% |
| 2024-05-29 | 7033 | ＭＳＯＬ | 420,720 | 2.50% | 1,751 | 1,752 | 1,681 | 1,682 | 251,800 | ▲ | 0.02% |
| 2024-05-30 | 7033 | ＭＳＯＬ | 415,720 | 2.47% | 1,651 | 1,716 | 1,650 | 1,704 | 143,700 | ▼ | -0.02% |
| 2024-05-31 | 7033 | ＭＳＯＬ | 402,868 | 2.39% | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 | ▼ | -0.08% |
| 2024-06-03 | 7033 | ＭＳＯＬ | 413,868 | 2.46% | 1,750 | 1,777 | 1,733 | 1,764 | 145,100 | ▲ | 0.06% |
| 2024-06-04 | 7033 | ＭＳＯＬ | 422,968 | 2.51% | 1,764 | 1,840 | 1,764 | 1,801 | 195,500 | ▲ | 0.04% |
| 2024-06-05 | 7033 | ＭＳＯＬ | 404,868 | 2.40% | 1,820 | 1,861 | 1,803 | 1,828 | 219,900 | ▼ | -0.1% |
| 2024-06-06 | 7033 | ＭＳＯＬ | 396,868 | 2.35% | 1,845 | 1,853 | 1,780 | 1,787 | 174,600 | ▼ | -0.04% |
| 2024-06-11 | 7033 | ＭＳＯＬ | 376,670 | 2.23% | 1,728 | 1,797 | 1,724 | 1,787 | 176,700 | ▼ | -0.12% |
| 2024-06-17 | 7033 | ＭＳＯＬ | 348,890 | 2.07% | 1,405 | 1,405 | 1,405 | 1,405 | 170,700 | ▼ | -0.16% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 376,190 | 2.23% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▲ | 0.16% |
| 2024-06-19 | 7033 | ＭＳＯＬ | 445,482 | 2.64% | 1,285 | 1,306 | 1,244 | 1,273 | 1,145,500 | ▲ | 0.41% |
| 2024-06-20 | 7033 | ＭＳＯＬ | 427,882 | 2.54% | 1,260 | 1,324 | 1,257 | 1,293 | 629,700 | ▼ | -0.1% |
| 2024-06-21 | 7033 | ＭＳＯＬ | 402,782 | 2.39% | 1,294 | 1,400 | 1,294 | 1,395 | 750,700 | ▼ | -0.14% |
| 2024-06-24 | 7033 | ＭＳＯＬ | 426,982 | 2.53% | 1,410 | 1,449 | 1,401 | 1,433 | 515,700 | ▲ | 0.13% |
| 2024-06-25 | 7033 | ＭＳＯＬ | 437,882 | 2.60% | 1,413 | 1,426 | 1,390 | 1,410 | 241,600 | ▲ | 0.07% |
| 2024-06-26 | 7033 | ＭＳＯＬ | 435,482 | 2.58% | 1,425 | 1,470 | 1,384 | 1,429 | 270,300 | ▼ | -0.02% |
| 2024-06-27 | 7033 | ＭＳＯＬ | 445,982 | 2.65% | 1,429 | 1,439 | 1,386 | 1,386 | 251,000 | ▲ | 0.06% |
| 2024-06-28 | 7033 | ＭＳＯＬ | 432,582 | 2.57% | 1,396 | 1,460 | 1,390 | 1,441 | 203,100 | ▼ | -0.08% |
| 2024-07-01 | 7033 | ＭＳＯＬ | 445,582 | 2.64% | 1,430 | 1,430 | 1,360 | 1,360 | 482,800 | ▲ | 0.07% |
| 2024-07-04 | 7033 | ＭＳＯＬ | 427,582 | 2.54% | 1,395 | 1,420 | 1,376 | 1,393 | 177,800 | ▼ | -0.1% |
| 2024-07-09 | 7033 | ＭＳＯＬ | 440,882 | 2.62% | 1,380 | 1,398 | 1,364 | 1,382 | 173,800 | ▲ | 0.08% |
| 2024-07-10 | 7033 | ＭＳＯＬ | 456,582 | 2.71% | 1,375 | 1,383 | 1,325 | 1,334 | 285,500 | ▲ | 0.08% |
| 2024-07-11 | 7033 | ＭＳＯＬ | 436,882 | 2.59% | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 | ▼ | -0.12% |
| 2024-07-12 | 7033 | ＭＳＯＬ | 410,082 | 2.43% | 1,364 | 1,457 | 1,359 | 1,439 | 405,100 | ▼ | -0.15% |
| 2024-07-16 | 7033 | ＭＳＯＬ | 398,582 | 2.36% | 1,420 | 1,426 | 1,397 | 1,399 | 196,000 | ▼ | -0.07% |
| 2024-07-18 | 7033 | ＭＳＯＬ | 384,682 | 2.28% | 1,428 | 1,465 | 1,423 | 1,428 | 180,500 | ▼ | -0.08% |
| 2024-07-22 | 7033 | ＭＳＯＬ | 390,682 | 2.32% | 1,430 | 1,436 | 1,385 | 1,410 | 143,700 | ▲ | 0.04% |
| 2024-07-24 | 7033 | ＭＳＯＬ | 412,982 | 2.45% | 1,365 | 1,365 | 1,314 | 1,314 | 303,800 | ▲ | 0.13% |
| 2024-07-26 | 7033 | ＭＳＯＬ | 394,782 | 2.34% | 1,332 | 1,357 | 1,317 | 1,333 | 178,500 | ▼ | -0.11% |
| 2024-08-02 | 7033 | ＭＳＯＬ | 380,855 | 2.26% | 1,222 | 1,239 | 1,190 | 1,190 | 303,300 | ▼ | -0.08% |
| 2024-08-05 | 7033 | ＭＳＯＬ | 365,855 | 2.17% | 1,106 | 1,148 | 990 | 991 | 507,300 | ▼ | -0.08% |
| 2024-08-06 | 7033 | ＭＳＯＬ | 343,155 | 2.03% | 1,100 | 1,141 | 1,060 | 1,141 | 209,600 | ▼ | -0.14% |
| 2024-08-07 | 7033 | ＭＳＯＬ | 311,555 | 1.85% | 1,111 | 1,220 | 1,111 | 1,165 | 311,000 | ▼ | -0.17% |
| 2024-08-08 | 7033 | ＭＳＯＬ | 294,555 | 1.75% | 1,160 | 1,191 | 1,130 | 1,147 | 174,200 | ▼ | -0.1% |
| 2024-08-09 | 7033 | ＭＳＯＬ | 284,555 | 1.69% | 1,151 | 1,178 | 1,144 | 1,165 | 123,900 | ▼ | -0.06% |
| 2024-08-14 | 7033 | ＭＳＯＬ | 267,755 | 1.59% | 1,201 | 1,240 | 1,199 | 1,226 | 162,400 | ▼ | -0.09% |
| 2024-08-15 | 7033 | ＭＳＯＬ | 290,255 | 1.72% | 1,228 | 1,279 | 1,221 | 1,267 | 183,300 | ▲ | 0.12% |
| 2024-08-16 | 7033 | ＭＳＯＬ | 302,955 | 1.80% | 1,297 | 1,305 | 1,275 | 1,295 | 156,400 | ▲ | 0.08% |
| 2024-08-19 | 7033 | ＭＳＯＬ | 302,055 | 1.79% | 1,287 | 1,315 | 1,256 | 1,265 | 169,300 | ▼ | -0.01% |
| 2024-08-20 | 7033 | ＭＳＯＬ | 308,755 | 1.83% | 1,279 | 1,350 | 1,279 | 1,345 | 180,800 | ▲ | 0.04% |
| 2024-08-21 | 7033 | ＭＳＯＬ | 319,955 | 1.90% | 1,320 | 1,350 | 1,313 | 1,318 | 119,300 | ▲ | 0.06% |
| 2024-08-22 | 7033 | ＭＳＯＬ | 316,555 | 1.88% | 1,327 | 1,349 | 1,325 | 1,332 | 73,500 | ▼ | -0.02% |
| 2024-08-26 | 7033 | ＭＳＯＬ | 321,455 | 1.91% | 1,370 | 1,378 | 1,341 | 1,362 | 108,700 | ▲ | 0.03% |
| 2024-08-30 | 7033 | ＭＳＯＬ | 302,155 | 1.79% | 1,321 | 1,360 | 1,321 | 1,360 | 133,300 | ▼ | -0.08% |
| 2024-09-02 | 7033 | ＭＳＯＬ | 307,355 | 1.82% | 1,359 | 1,370 | 1,308 | 1,328 | 141,500 | ▲ | 0.03% |
| 2024-09-03 | 7033 | ＭＳＯＬ | 283,255 | 1.68% | 1,344 | 1,353 | 1,328 | 1,328 | 95,300 | ▼ | -0.14% |
| 2024-09-04 | 7033 | ＭＳＯＬ | 290,355 | 1.72% | 1,298 | 1,306 | 1,263 | 1,264 | 117,300 | ▲ | 0.04% |
| 2024-09-05 | 7033 | ＭＳＯＬ | 309,655 | 1.84% | 1,250 | 1,276 | 1,230 | 1,254 | 175,600 | ▲ | 0.12% |
| 2024-09-09 | 7033 | ＭＳＯＬ | 322,955 | 1.91% | 1,164 | 1,216 | 1,150 | 1,209 | 151,100 | ▲ | 0.06% |
| 2024-09-11 | 7033 | ＭＳＯＬ | 313,755 | 1.86% | 1,181 | 1,218 | 1,180 | 1,187 | 185,100 | ▼ | -0.04% |
| 2024-09-12 | 7033 | ＭＳＯＬ | 329,055 | 1.95% | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 | ▲ | 0.08% |
| 2024-09-13 | 7033 | ＭＳＯＬ | 343,455 | 2.04% | 1,243 | 1,247 | 1,217 | 1,230 | 172,900 | ▲ | 0.09% |
| 2024-09-17 | 7033 | ＭＳＯＬ | 314,755 | 1.87% | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 | ▼ | -0.16% |
| 2024-09-19 | 7033 | ＭＳＯＬ | 389,155 | 2.31% | 1,726 | 1,750 | 1,670 | 1,720 | 742,300 | ▲ | 0.43% |
| 2024-09-20 | 7033 | ＭＳＯＬ | 431,355 | 2.56% | 1,702 | 1,712 | 1,598 | 1,621 | 709,800 | ▲ | 0.25% |
| 2024-09-25 | 7033 | ＭＳＯＬ | 440,255 | 2.61% | 1,645 | 1,719 | 1,645 | 1,691 | 388,300 | ▲ | 0.04% |
| 2024-09-26 | 7033 | ＭＳＯＬ | 456,755 | 2.71% | 1,681 | 1,701 | 1,651 | 1,669 | 176,800 | ▲ | 0.1% |
| 2024-09-27 | 7033 | ＭＳＯＬ | 450,755 | 2.67% | 1,709 | 1,720 | 1,682 | 1,707 | 177,800 | ▼ | -0.04% |
| 2024-09-30 | 7033 | ＭＳＯＬ | 458,955 | 2.72% | 1,678 | 1,718 | 1,644 | 1,649 | 272,700 | ▲ | 0.05% |
| 2024-10-03 | 7033 | ＭＳＯＬ | 500,755 | 2.97% | 1,778 | 1,857 | 1,767 | 1,830 | 492,000 | ▲ | 0.25% |
| 2024-10-04 | 7033 | ＭＳＯＬ | 568,055 | 3.37% | 1,831 | 1,879 | 1,827 | 1,863 | 271,300 | ▲ | 0.39% |
| 2024-10-07 | 7033 | ＭＳＯＬ | 608,055 | 3.61% | 1,855 | 1,903 | 1,819 | 1,824 | 303,600 | ▲ | 0.23% |
| 2024-10-08 | 7033 | ＭＳＯＬ | 604,355 | 3.59% | 1,821 | 1,866 | 1,804 | 1,810 | 154,400 | ▼ | -0.02% |
| 2024-10-09 | 7033 | ＭＳＯＬ | 606,155 | 3.60% | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 | ▲ | 0.01% |
| 2024-10-10 | 7033 | ＭＳＯＬ | 644,555 | 3.83% | 1,902 | 1,920 | 1,844 | 1,844 | 188,900 | ▲ | 0.23% |
| 2024-10-17 | 7033 | ＭＳＯＬ | 665,928 | 3.95% | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 | ▲ | 0.12% |
| 2024-10-18 | 7033 | ＭＳＯＬ | 674,928 | 4.01% | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 | ▲ | 0.05% |
| 2024-10-21 | 7033 | ＭＳＯＬ | 671,628 | 3.99% | 1,959 | 2,045 | 1,945 | 1,995 | 255,000 | ▼ | -0.01% |
| 2024-10-22 | 7033 | ＭＳＯＬ | 680,828 | 4.04% | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 | ▲ | 0.04% |
| 2024-10-23 | 7033 | ＭＳＯＬ | 672,328 | 3.99% | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 | ▼ | -0.04% |
| 2024-10-28 | 7033 | ＭＳＯＬ | 650,528 | 3.86% | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 | ▼ | -0.13% |
| 2024-10-29 | 7033 | ＭＳＯＬ | 630,828 | 3.74% | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 | ▼ | -0.11% |
| 2024-10-30 | 7033 | ＭＳＯＬ | 620,028 | 3.68% | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 | ▼ | -0.06% |
| 2024-11-06 | 7033 | ＭＳＯＬ | 587,128 | 3.49% | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 | ▼ | -0.18% |
| 2024-11-08 | 7033 | ＭＳＯＬ | 555,928 | 3.30% | 1,849 | 1,863 | 1,817 | 1,829 | 153,100 | ▼ | -0.19% |
| 2024-11-11 | 7033 | ＭＳＯＬ | 549,519 | 3.26% | 1,843 | 1,877 | 1,803 | 1,866 | 82,100 | ▼ | -0.04% |
| 2024-11-14 | 7033 | ＭＳＯＬ | 557,118 | 3.31% | 1,878 | 1,880 | 1,835 | 1,854 | 91,100 | ▲ | 0.05% |
| 2024-11-15 | 7033 | ＭＳＯＬ | 550,818 | 3.27% | 1,843 | 1,865 | 1,827 | 1,831 | 104,100 | ▼ | -0.04% |
| 2024-11-21 | 7033 | ＭＳＯＬ | 537,518 | 3.19% | 1,898 | 1,928 | 1,886 | 1,886 | 127,400 | ▼ | -0.08% |
| 2024-11-25 | 7033 | ＭＳＯＬ | 508,017 | 3.01% | 1,859 | 1,876 | 1,835 | 1,866 | 119,900 | ▼ | -0.18% |
| 2024-11-26 | 7033 | ＭＳＯＬ | 502,618 | 2.98% | 1,870 | 1,870 | 1,790 | 1,811 | 150,700 | ▼ | -0.02% |
| 2024-11-27 | 7033 | ＭＳＯＬ | 481,819 | 2.86% | 1,811 | 1,813 | 1,760 | 1,786 | 138,800 | ▼ | -0.12% |
| 2024-11-28 | 7033 | ＭＳＯＬ | 465,619 | 2.76% | 1,760 | 1,800 | 1,760 | 1,777 | 88,100 | ▼ | -0.1% |
| 2024-11-29 | 7033 | ＭＳＯＬ | 444,119 | 2.63% | 1,794 | 1,809 | 1,761 | 1,809 | 123,200 | ▼ | -0.12% |
| 2024-12-02 | 7033 | ＭＳＯＬ | 423,919 | 2.51% | 1,782 | 1,784 | 1,739 | 1,749 | 134,500 | ▼ | -0.12% |
| 2024-12-03 | 7033 | ＭＳＯＬ | 404,819 | 2.40% | 1,725 | 1,794 | 1,719 | 1,778 | 84,200 | ▼ | -0.1% |
| 2024-12-04 | 7033 | ＭＳＯＬ | 390,819 | 2.32% | 1,765 | 1,766 | 1,732 | 1,734 | 108,200 | ▼ | -0.08% |
| 2024-12-05 | 7033 | ＭＳＯＬ | 363,919 | 2.16% | 1,769 | 1,796 | 1,752 | 1,781 | 119,300 | ▼ | -0.15% |
| 2024-12-06 | 7033 | ＭＳＯＬ | 350,219 | 2.08% | 1,790 | 1,795 | 1,719 | 1,732 | 113,000 | ▼ | -0.08% |
| 2024-12-09 | 7033 | ＭＳＯＬ | 323,019 | 1.92% | 1,732 | 1,779 | 1,732 | 1,766 | 191,500 | ▼ | -0.16% |
| 2024-12-10 | 7033 | ＭＳＯＬ | 314,433 | 1.86% | 1,759 | 1,759 | 1,704 | 1,717 | 203,600 | ▼ | -0.05% |
| 2024-12-11 | 7033 | ＭＳＯＬ | 295,933 | 1.75% | 1,716 | 1,787 | 1,716 | 1,787 | 116,200 | ▼ | -0.11% |
| 2024-12-12 | 7033 | ＭＳＯＬ | 283,033 | 1.68% | 1,797 | 1,801 | 1,766 | 1,783 | 107,200 | ▼ | -0.07% |
| 2024-12-13 | 7033 | ＭＳＯＬ | 266,833 | 1.58% | 1,760 | 1,795 | 1,760 | 1,773 | 112,500 | ▼ | -0.09% |
| 2024-12-16 | 7033 | ＭＳＯＬ | 270,233 | 1.60% | 1,700 | 1,719 | 1,622 | 1,678 | 305,400 | ▲ | 0.02% |
| 2024-12-17 | 7033 | ＭＳＯＬ | 262,533 | 1.56% | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 | ▼ | -0.04% |
| 2024-12-23 | 7033 | ＭＳＯＬ | 272,133 | 1.61% | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 | ▲ | 0.05% |
| 2024-12-25 | 7033 | ＭＳＯＬ | 287,933 | 1.71% | 1,709 | 1,721 | 1,620 | 1,658 | 161,500 | ▲ | 0.09% |
| 2024-12-30 | 7033 | ＭＳＯＬ | 273,733 | 1.62% | 1,651 | 1,705 | 1,644 | 1,689 | 97,200 | ▼ | -0.08% |
| 2025-01-06 | 7033 | ＭＳＯＬ | 287,633 | 1.70% | 1,689 | 1,699 | 1,614 | 1,614 | 110,000 | ▲ | 0.07% |
| 2025-01-07 | 7033 | ＭＳＯＬ | 283,033 | 1.68% | 1,654 | 1,667 | 1,623 | 1,650 | 114,800 | ▼ | -0.02% |
| 2025-01-10 | 7033 | ＭＳＯＬ | 287,633 | 1.70% | 1,639 | 1,672 | 1,632 | 1,660 | 52,100 | ▲ | 0.02% |
| 2025-01-24 | 7033 | ＭＳＯＬ | 280,333 | 1.66% | 1,642 | 1,740 | 1,629 | 1,714 | 122,100 | ▼ | -0.04% |
| 2025-02-04 | 7033 | ＭＳＯＬ | 265,133 | 1.57% | 1,692 | 1,698 | 1,596 | 1,599 | 166,100 | ▼ | -0.08% |
| 2025-02-04 | 7033 | ＭＳＯＬ | 265,133 | 1.57% | 1,692 | 1,698 | 1,596 | 1,599 | 166,100 | ▼ | -0.08% |
| 2025-02-12 | 7033 | ＭＳＯＬ | 236,533 | 1.40% | 1,627 | 1,641 | 1,593 | 1,630 | 149,600 | ▼ | -0.17% |
| 2025-02-12 | 7033 | ＭＳＯＬ | 236,533 | 1.40% | 1,627 | 1,641 | 1,593 | 1,630 | 149,600 | ▼ | -0.17% |
| 2025-02-13 | 7033 | ＭＳＯＬ | 225,533 | 1.34% | 1,640 | 1,710 | 1,639 | 1,702 | 122,500 | ▼ | -0.05% |
| 2025-02-13 | 7033 | ＭＳＯＬ | 225,533 | 1.34% | 1,640 | 1,710 | 1,639 | 1,702 | 122,500 | ▼ | -0.05% |
| 2025-02-14 | 7033 | ＭＳＯＬ | 202,233 | 1.20% | 1,702 | 1,715 | 1,683 | 1,707 | 108,100 | ▼ | -0.14% |
| 2025-02-17 | 7033 | ＭＳＯＬ | 166,033 | 0.98% | 1,880 | 1,999 | 1,876 | 1,904 | 575,800 | ▼ | -0.21% |
| 2025-02-18 | 7033 | ＭＳＯＬ | 150,033 | 0.89% | 1,900 | 2,023 | 1,890 | 2,014 | 255,600 | ▼ | -0.08% |
| 2025-02-20 | 7033 | ＭＳＯＬ | 118,633 | 0.70% | 1,950 | 2,010 | 1,941 | 1,978 | 125,600 | ▼ | -0.19% |
| 2025-02-21 | 7033 | ＭＳＯＬ | 110,033 | 0.65% | 1,978 | 1,979 | 1,916 | 1,936 | 80,300 | ▼ | -0.04% |
| 2025-03-03 | 7033 | ＭＳＯＬ | 130,733 | 0.77% | 1,849 | 1,854 | 1,802 | 1,822 | 75,600 | ▲ | 0.12% |
| 2025-03-04 | 7033 | ＭＳＯＬ | 137,233 | 0.81% | 1,839 | 1,843 | 1,780 | 1,800 | 99,200 | ▲ | 0.04% |
| 2025-03-07 | 7033 | ＭＳＯＬ | 157,133 | 0.93% | 1,802 | 1,810 | 1,752 | 1,752 | 91,000 | ▲ | 0.12% |
| 2025-03-14 | 7033 | ＭＳＯＬ | 173,533 | 1.03% | 1,782 | 1,790 | 1,740 | 1,756 | 66,400 | ▲ | 0.09% |
| 2025-03-17 | 7033 | ＭＳＯＬ | 151,533 | 0.90% | 1,824 | 1,832 | 1,772 | 1,783 | 123,700 | ▼ | -0.13% |
| 2025-03-18 | 7033 | ＭＳＯＬ | 146,233 | 0.86% | 1,814 | 1,819 | 1,780 | 1,792 | 70,400 | ▼ | -0.04% |
| 2025-03-21 | 7033 | ＭＳＯＬ | 161,633 | 0.96% | 1,802 | 1,803 | 1,737 | 1,775 | 217,500 | ▲ | 0.09% |
| 2025-03-25 | 7033 | ＭＳＯＬ | 178,933 | 1.06% | 1,782 | 1,797 | 1,764 | 1,775 | 50,600 | ▲ | 0.1% |
| 2025-03-26 | 7033 | ＭＳＯＬ | 185,233 | 1.10% | 1,770 | 1,826 | 1,770 | 1,797 | 61,500 | ▲ | 0.04% |
| 2025-03-31 | 7033 | ＭＳＯＬ | 204,333 | 1.21% | 1,811 | 1,811 | 1,767 | 1,775 | 104,600 | ▲ | 0.1% |
| 2025-04-08 | 7033 | ＭＳＯＬ | 222,733 | 1.32% | 1,455 | 1,539 | 1,455 | 1,533 | 111,500 | ▲ | 0.11% |
| 2025-04-09 | 7033 | ＭＳＯＬ | 235,833 | 1.40% | 1,526 | 1,589 | 1,515 | 1,579 | 157,700 | ▲ | 0.07% |
| 2025-04-10 | 7033 | ＭＳＯＬ | 233,633 | 1.38% | 1,699 | 1,707 | 1,638 | 1,673 | 124,900 | ▼ | -0.02% |
| 2025-04-17 | 7033 | ＭＳＯＬ | 205,033 | 1.21% | 1,820 | 1,840 | 1,779 | 1,825 | 63,600 | ▼ | -0.16% |
| 2025-04-18 | 7033 | ＭＳＯＬ | 198,933 | 1.18% | 1,825 | 1,878 | 1,815 | 1,875 | 63,900 | ▼ | -0.03% |
| 2025-04-30 | 7033 | ＭＳＯＬ | 177,433 | 1.05% | 1,913 | 1,934 | 1,883 | 1,932 | 97,400 | ▼ | -0.12% |
| 2025-05-02 | 7033 | ＭＳＯＬ | 160,133 | 0.95% | 1,895 | 1,906 | 1,859 | 1,888 | 79,800 | ▼ | -0.1% |
| 2025-05-08 | 7033 | ＭＳＯＬ | 144,633 | 0.85% | 1,881 | 1,942 | 1,874 | 1,892 | 97,200 | ▼ | -0.09% |
| 2025-05-09 | 7033 | ＭＳＯＬ | 133,433 | 0.79% | 1,876 | 1,955 | 1,867 | 1,916 | 134,900 | ▼ | -0.05% |
| 2025-05-13 | 7033 | ＭＳＯＬ | 110,233 | 0.65% | 1,944 | 1,949 | 1,918 | 1,930 | 54,800 | ▼ | -0.14% |
| 2025-05-19 | 7033 | ＭＳＯＬ | 81,433 | 0.48% | 2,293 | 2,317 | 2,224 | 2,236 | 287,200 | ▼ | -0.17% |
| 2024-09-18 | 7037 | テノ．ＨＤ | 32,450 | 0.69% | 604 | 633 | 490 | 517 | 2,564,800 | ▲ | 0.34% |
| 2024-09-20 | 7037 | テノ．ＨＤ | 26,250 | 0.55% | 470 | 494 | 455 | 469 | 400,600 | ▼ | -0.13% |
| 2024-09-24 | 7037 | テノ．ＨＤ | 23,350 | 0.49% | 493 | 549 | 481 | 549 | 1,407,800 | ▼ | -0.06% |
| 2024-09-25 | 7037 | テノ．ＨＤ | 25,850 | 0.54% | 569 | 610 | 512 | 518 | 1,748,600 | ▲ | 0.05% |
| 2024-09-26 | 7037 | テノ．ＨＤ | 28,750 | 0.61% | 508 | 509 | 483 | 485 | 198,900 | ▲ | 0.06% |
| 2024-09-30 | 7037 | テノ．ＨＤ | 28,050 | 0.59% | 480 | 524 | 475 | 490 | 111,300 | ▼ | -0.02% |
| 2024-10-04 | 7037 | テノ．ＨＤ | 22,550 | 0.47% | 507 | 524 | 494 | 511 | 102,500 | ▼ | -0.12% |
| 2024-10-07 | 7037 | テノ．ＨＤ | 31,350 | 0.66% | 517 | 517 | 487 | 492 | 57,000 | ▲ | 0.19% |
| 2024-10-08 | 7037 | テノ．ＨＤ | 37,050 | 0.78% | 490 | 496 | 484 | 491 | 46,000 | ▲ | 0.12% |
| 2024-10-10 | 7037 | テノ．ＨＤ | 40,450 | 0.86% | 487 | 487 | 470 | 474 | 32,900 | ▲ | 0.07% |
| 2024-10-18 | 7037 | テノ．ＨＤ | 36,950 | 0.78% | 461 | 471 | 457 | 468 | 21,700 | ▼ | -0.07% |
| 2024-10-22 | 7037 | テノ．ＨＤ | 37,650 | 0.80% | 480 | 480 | 459 | 465 | 24,100 | ▲ | 0.02% |
| 2024-10-23 | 7037 | テノ．ＨＤ | 36,550 | 0.77% | 458 | 467 | 458 | 464 | 13,100 | ▼ | -0.03% |
| 2024-10-31 | 7037 | テノ．ＨＤ | 32,150 | 0.68% | 492 | 512 | 488 | 510 | 27,300 | ▼ | -0.08% |
| 2024-11-06 | 7037 | テノ．ＨＤ | 33,650 | 0.71% | 496 | 507 | 488 | 497 | 24,500 | ▲ | 0.02% |
| 2024-11-11 | 7037 | テノ．ＨＤ | 32,450 | 0.69% | 495 | 513 | 490 | 510 | 21,200 | ▼ | -0.02% |
| 2024-11-13 | 7037 | テノ．ＨＤ | 14,450 | 0.30% | 500 | 547 | 500 | 538 | 141,300 | ▼ | -0.38% |
| 2024-03-05 | 7046 | ＴＤＳＥ | 18,300 | 0.83% | 2,300 | 2,602 | 2,201 | 2,540 | 71,800 | ▲ | 0.04% |
| 2024-03-07 | 7046 | ＴＤＳＥ | 21,000 | 0.95% | 2,580 | 2,625 | 2,440 | 2,499 | 37,900 | ▲ | 0.12% |
| 2024-03-13 | 7046 | ＴＤＳＥ | 22,600 | 1.02% | 2,346 | 2,349 | 2,205 | 2,214 | 18,500 | ▲ | 0.07% |
| 2024-03-26 | 7046 | ＴＤＳＥ | 21,500 | 0.97% | 2,040 | 2,063 | 2,031 | 2,037 | 8,900 | ▼ | -0.05% |
| 2024-03-27 | 7046 | ＴＤＳＥ | 19,600 | 0.89% | 2,051 | 2,051 | 2,000 | 2,002 | 12,000 | ▼ | -0.07% |
| 2024-04-24 | 7046 | ＴＤＳＥ | 17,200 | 0.78% | 1,748 | 1,796 | 1,748 | 1,795 | 3,800 | ▼ | -0.1% |
| 2024-05-09 | 7046 | ＴＤＳＥ | 17,600 | 0.80% | 1,875 | 1,911 | 1,869 | 1,869 | 5,500 | ▲ | 0.02% |
| 2024-05-23 | 7046 | ＴＤＳＥ | 17,500 | 0.79% | 1,761 | 1,785 | 1,759 | 1,776 | 2,300 | ▼ | -0.01% |
| 2024-06-12 | 7046 | ＴＤＳＥ | 15,100 | 0.68% | 1,802 | 1,864 | 1,802 | 1,857 | 2,100 | ▼ | -0.1% |
| 2024-06-17 | 7046 | ＴＤＳＥ | 12,600 | 0.57% | 1,821 | 1,862 | 1,820 | 1,841 | 2,200 | ▼ | -0.11% |
| 2024-06-20 | 7046 | ＴＤＳＥ | 10,800 | 0.49% | 1,831 | 1,877 | 1,805 | 1,811 | 4,500 | ▼ | -0.07% |
| 2024-03-07 | 7047 | ポート | 215,300 | 1.56% | 2,225 | 2,258 | 2,113 | 2,141 | 309,900 | ▼ | -0.12% |
| 2024-03-08 | 7047 | ポート | 178,700 | 1.29% | 2,170 | 2,308 | 2,170 | 2,258 | 382,700 | ▼ | -0.27% |
| 2024-03-11 | 7047 | ポート | 180,000 | 1.30% | 2,185 | 2,222 | 2,153 | 2,207 | 195,600 | ▲ | 0.01% |
| 2024-03-12 | 7047 | ポート | 170,000 | 1.23% | 2,185 | 2,310 | 2,178 | 2,298 | 268,200 | ▼ | -0.07% |
| 2024-03-14 | 7047 | ポート | 154,900 | 1.12% | 2,220 | 2,260 | 2,195 | 2,255 | 174,800 | ▼ | -0.1% |
| 2024-03-15 | 7047 | ポート | 176,000 | 1.27% | 2,213 | 2,222 | 2,134 | 2,140 | 244,200 | ▲ | 0.14% |
| 2024-03-19 | 7047 | ポート | 150,500 | 1.09% | 2,185 | 2,202 | 2,142 | 2,184 | 185,000 | ▼ | -0.17% |
| 2024-03-21 | 7047 | ポート | 135,600 | 0.98% | 2,179 | 2,204 | 2,161 | 2,163 | 157,100 | ▼ | -0.11% |
| 2024-03-25 | 7047 | ポート | 119,800 | 0.86% | 2,138 | 2,162 | 2,099 | 2,099 | 213,600 | ▼ | -0.12% |
| 2024-03-27 | 7047 | ポート | 100,900 | 0.73% | 2,149 | 2,188 | 2,103 | 2,103 | 249,400 | ▼ | -0.13% |
| 2024-03-28 | 7047 | ポート | 72,500 | 0.52% | 2,106 | 2,179 | 2,106 | 2,163 | 118,600 | ▼ | -0.2% |
| 2024-03-29 | 7047 | ポート | 53,400 | 0.38% | 2,192 | 2,319 | 2,177 | 2,300 | 330,200 | ▼ | -0.14% |
| 2024-04-03 | 7047 | ポート | 74,400 | 0.53% | 2,011 | 2,073 | 1,985 | 2,025 | 193,700 | ▲ | 0.09% |
| 2024-04-11 | 7047 | ポート | 86,500 | 0.62% | 2,008 | 2,049 | 2,003 | 2,042 | 79,200 | ▲ | 0.08% |
| 2024-04-16 | 7047 | ポート | 98,700 | 0.71% | 1,934 | 1,965 | 1,901 | 1,950 | 176,200 | ▲ | 0.08% |
| 2024-04-17 | 7047 | ポート | 93,400 | 0.67% | 1,937 | 1,947 | 1,902 | 1,919 | 104,700 | ▼ | -0.03% |
| 2024-04-19 | 7047 | ポート | 79,700 | 0.57% | 1,965 | 1,985 | 1,907 | 1,940 | 119,700 | ▼ | -0.1% |
| 2024-04-24 | 7047 | ポート | 66,100 | 0.47% | 1,995 | 1,995 | 1,928 | 1,943 | 110,700 | ▼ | -0.09% |
| 2024-07-22 | 7047 | ポート | 73,900 | 0.52% | 2,222 | 2,228 | 2,076 | 2,086 | 307,200 | ▲ | 0.23% |
| 2024-07-29 | 7047 | ポート | 85,700 | 0.61% | 2,018 | 2,020 | 1,975 | 2,003 | 90,400 | ▲ | 0.08% |
| 2024-08-05 | 7047 | ポート | 73,300 | 0.52% | 1,591 | 1,591 | 1,312 | 1,322 | 635,200 | ▼ | -0.08% |
| 2024-08-06 | 7047 | ポート | 84,200 | 0.60% | 1,442 | 1,505 | 1,417 | 1,469 | 456,700 | ▲ | 0.07% |
| 2024-08-08 | 7047 | ポート | 107,500 | 0.76% | 1,543 | 1,653 | 1,536 | 1,598 | 348,800 | ▲ | 0.16% |
| 2024-08-09 | 7047 | ポート | 115,600 | 0.82% | 1,630 | 1,668 | 1,595 | 1,639 | 244,700 | ▲ | 0.05% |
| 2024-08-13 | 7047 | ポート | 155,800 | 1.11% | 1,759 | 1,901 | 1,742 | 1,792 | 444,100 | ▲ | 0.29% |
| 2024-08-15 | 7047 | ポート | 104,700 | 0.74% | 2,200 | 2,305 | 2,126 | 2,134 | 1,244,400 | ▼ | -0.37% |
| 2024-08-16 | 7047 | ポート | 119,800 | 0.85% | 2,136 | 2,194 | 2,092 | 2,188 | 553,100 | ▲ | 0.1% |
| 2024-08-20 | 7047 | ポート | 100,200 | 0.71% | 2,177 | 2,180 | 2,122 | 2,154 | 224,800 | ▼ | -0.14% |
| 2024-08-21 | 7047 | ポート | 76,800 | 0.54% | 2,100 | 2,165 | 2,074 | 2,147 | 225,900 | ▼ | -0.16% |
| 2024-08-22 | 7047 | ポート | 58,500 | 0.41% | 2,127 | 2,175 | 2,094 | 2,169 | 321,200 | ▼ | -0.13% |
| 2024-11-07 | 7047 | ポート | 74,000 | 0.52% | 1,839 | 1,868 | 1,805 | 1,805 | 139,100 | ▲ | 0.11% |
| 2024-11-08 | 7047 | ポート | 85,600 | 0.61% | 1,834 | 1,885 | 1,834 | 1,843 | 180,400 | ▲ | 0.08% |
| 2024-11-11 | 7047 | ポート | 111,800 | 0.79% | 1,813 | 1,839 | 1,802 | 1,838 | 183,900 | ▲ | 0.18% |
| 2024-11-12 | 7047 | ポート | 169,500 | 1.21% | 1,840 | 1,860 | 1,811 | 1,811 | 241,700 | ▲ | 0.41% |
| 2024-11-13 | 7047 | ポート | 160,600 | 1.14% | 1,807 | 1,841 | 1,786 | 1,801 | 388,900 | ▼ | -0.07% |
| 2024-11-14 | 7047 | ポート | 177,200 | 1.26% | 1,681 | 1,749 | 1,631 | 1,708 | 926,800 | ▲ | 0.12% |
| 2024-11-15 | 7047 | ポート | 190,300 | 1.36% | 1,668 | 1,724 | 1,665 | 1,696 | 260,100 | ▲ | 0.1% |
| 2024-11-18 | 7047 | ポート | 199,700 | 1.42% | 1,686 | 1,773 | 1,683 | 1,711 | 289,700 | ▲ | 0.05% |
| 2024-11-21 | 7047 | ポート | 213,700 | 1.52% | 1,742 | 1,797 | 1,735 | 1,797 | 163,000 | ▲ | 0.1% |
| 2024-11-25 | 7047 | ポート | 232,100 | 1.65% | 1,758 | 1,760 | 1,721 | 1,730 | 139,900 | ▲ | 0.12% |
| 2024-11-26 | 7047 | ポート | 239,200 | 1.71% | 1,750 | 1,754 | 1,706 | 1,739 | 122,700 | ▲ | 0.06% |
| 2024-12-02 | 7047 | ポート | 235,800 | 1.68% | 1,783 | 1,834 | 1,774 | 1,801 | 172,400 | ▼ | -0.03% |
| 2024-12-03 | 7047 | ポート | 240,600 | 1.72% | 1,810 | 1,815 | 1,782 | 1,798 | 85,700 | ▲ | 0.04% |
| 2024-12-09 | 7047 | ポート | 232,000 | 1.65% | 1,732 | 1,732 | 1,685 | 1,704 | 335,100 | ▼ | -0.07% |
| 2024-12-10 | 7047 | ポート | 213,600 | 1.52% | 1,702 | 1,713 | 1,678 | 1,699 | 219,700 | ▼ | -0.12% |
| 2024-12-11 | 7047 | ポート | 202,400 | 1.44% | 1,719 | 1,734 | 1,698 | 1,725 | 171,400 | ▼ | -0.08% |
| 2024-12-12 | 7047 | ポート | 185,400 | 1.32% | 1,739 | 1,760 | 1,697 | 1,697 | 167,100 | ▼ | -0.11% |
| 2024-12-13 | 7047 | ポート | 173,400 | 1.23% | 1,724 | 1,763 | 1,710 | 1,732 | 154,200 | ▼ | -0.09% |
| 2024-12-16 | 7047 | ポート | 166,700 | 1.19% | 1,739 | 1,740 | 1,703 | 1,712 | 132,000 | ▼ | -0.04% |
| 2024-12-24 | 7047 | ポート | 153,000 | 1.09% | 1,797 | 1,814 | 1,773 | 1,802 | 130,600 | ▼ | -0.09% |
| 2024-12-25 | 7047 | ポート | 162,600 | 1.16% | 1,803 | 1,826 | 1,799 | 1,820 | 96,900 | ▲ | 0.06% |
| 2024-12-26 | 7047 | ポート | 152,400 | 1.08% | 1,830 | 1,859 | 1,812 | 1,846 | 216,600 | ▼ | -0.07% |
| 2025-01-06 | 7047 | ポート | 155,100 | 1.10% | 1,906 | 1,908 | 1,816 | 1,816 | 135,500 | ▲ | 0.02% |
| 2025-01-09 | 7047 | ポート | 151,300 | 1.08% | 1,820 | 1,856 | 1,805 | 1,843 | 84,300 | ▼ | -0.02% |
| 2025-01-22 | 7047 | ポート | 136,000 | 0.97% | 1,824 | 1,832 | 1,800 | 1,816 | 54,100 | ▼ | -0.11% |
| 2025-01-23 | 7047 | ポート | 142,100 | 1.01% | 1,825 | 1,825 | 1,780 | 1,780 | 70,800 | ▲ | 0.04% |
| 2025-01-24 | 7047 | ポート | 136,100 | 0.97% | 1,789 | 1,915 | 1,788 | 1,895 | 198,500 | ▼ | -0.04% |
| 2025-01-28 | 7047 | ポート | 114,300 | 0.81% | 1,870 | 1,926 | 1,862 | 1,926 | 128,200 | ▼ | -0.15% |
| 2025-01-29 | 7047 | ポート | 104,500 | 0.74% | 1,930 | 1,974 | 1,920 | 1,953 | 147,900 | ▼ | -0.07% |
| 2025-02-06 | 7047 | ポート | 97,400 | 0.69% | 1,915 | 1,927 | 1,892 | 1,899 | 54,800 | ▼ | -0.05% |
| 2025-02-06 | 7047 | ポート | 97,400 | 0.69% | 1,915 | 1,927 | 1,892 | 1,899 | 54,800 | ▼ | -0.05% |
| 2025-02-07 | 7047 | ポート | 99,500 | 0.71% | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 | ▲ | 0.02% |
| 2025-02-07 | 7047 | ポート | 99,500 | 0.71% | 1,890 | 1,891 | 1,866 | 1,881 | 78,800 | ▲ | 0.02% |
| 2025-02-12 | 7047 | ポート | 113,300 | 0.80% | 1,916 | 1,939 | 1,875 | 1,926 | 132,700 | ▲ | 0.09% |
| 2025-02-12 | 7047 | ポート | 113,300 | 0.80% | 1,916 | 1,939 | 1,875 | 1,926 | 132,700 | ▲ | 0.09% |
| 2025-02-13 | 7047 | ポート | 101,400 | 0.72% | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 | ▼ | -0.08% |
| 2025-02-13 | 7047 | ポート | 101,400 | 0.72% | 1,922 | 1,948 | 1,903 | 1,924 | 174,700 | ▼ | -0.08% |
| 2025-02-14 | 7047 | ポート | 25,300 | 0.18% | 1,964 | 2,034 | 1,943 | 1,953 | 449,900 | ▼ | -0.54% |
| 2024-03-04 | 7048 | ベルトラ | 285,705 | 0.78% | 435 | 452 | 433 | 444 | 297,800 | ▼ | -0.02% |
| 2024-03-11 | 7048 | ベルトラ | 239,205 | 0.65% | 486 | 495 | 472 | 479 | 582,800 | ▼ | -0.13% |
| 2024-03-15 | 7048 | ベルトラ | 260,805 | 0.71% | 474 | 477 | 466 | 467 | 219,900 | ▲ | 0.05% |
| 2024-03-18 | 7048 | ベルトラ | 218,405 | 0.59% | 479 | 518 | 478 | 515 | 714,000 | ▼ | -0.12% |
| 2024-03-19 | 7048 | ベルトラ | 225,505 | 0.61% | 509 | 510 | 495 | 501 | 281,200 | ▲ | 0.02% |
| 2024-03-25 | 7048 | ベルトラ | 262,305 | 0.71% | 497 | 568 | 495 | 516 | 2,495,100 | ▲ | 0.09% |
| 2024-04-09 | 7048 | ベルトラ | 254,505 | 0.69% | 495 | 500 | 489 | 497 | 132,600 | ▼ | -0.02% |
| 2024-04-15 | 7048 | ベルトラ | 218,805 | 0.59% | 480 | 480 | 470 | 471 | 182,400 | ▼ | -0.09% |
| 2024-04-16 | 7048 | ベルトラ | 225,205 | 0.61% | 463 | 466 | 450 | 452 | 326,800 | ▲ | 0.02% |
| 2024-04-24 | 7048 | ベルトラ | 257,805 | 0.70% | 470 | 470 | 454 | 454 | 134,500 | ▲ | 0.08% |
| 2024-05-07 | 7048 | ベルトラ | 250,605 | 0.68% | 461 | 481 | 461 | 481 | 189,400 | ▼ | -0.01% |
| 2024-05-08 | 7048 | ベルトラ | 208,305 | 0.56% | 479 | 479 | 468 | 475 | 123,000 | ▼ | -0.12% |
| 2024-05-15 | 7048 | ベルトラ | 222,305 | 0.60% | 465 | 465 | 410 | 426 | 865,700 | ▲ | 0.03% |
| 2024-06-21 | 7048 | ベルトラ | 218,005 | 0.59% | 420 | 434 | 420 | 424 | 134,900 | ▼ | -0.01% |
| 2024-06-28 | 7048 | ベルトラ | 220,805 | 0.60% | 435 | 435 | 417 | 422 | 201,700 | ▲ | 0.01% |
| 2024-07-08 | 7048 | ベルトラ | 216,805 | 0.59% | 413 | 416 | 410 | 411 | 93,200 | ▼ | -0.01% |
| 2024-07-12 | 7048 | ベルトラ | 160,205 | 0.43% | 415 | 430 | 414 | 425 | 386,200 | ▼ | -0.15% |
| 2024-07-19 | 7048 | ベルトラ | 185,205 | 0.50% | 448 | 448 | 434 | 435 | 190,400 | ▲ | 0.07% |
| 2024-07-25 | 7048 | ベルトラ | 228,305 | 0.62% | 436 | 447 | 430 | 435 | 306,300 | ▲ | 0.12% |
| 2024-07-29 | 7048 | ベルトラ | 217,205 | 0.59% | 430 | 436 | 419 | 428 | 138,700 | ▼ | -0.03% |
| 2024-08-05 | 7048 | ベルトラ | 121,705 | 0.33% | 353 | 371 | 312 | 316 | 926,000 | ▼ | -0.25% |
| 2024-08-15 | 7048 | ベルトラ | 325,405 | 0.88% | 344 | 355 | 336 | 345 | 987,100 | ▲ | 0.6% |
| 2024-08-16 | 7048 | ベルトラ | 345,905 | 0.94% | 353 | 370 | 349 | 370 | 436,900 | ▲ | 0.05% |
| 2024-08-20 | 7048 | ベルトラ | 293,505 | 0.80% | 351 | 364 | 348 | 361 | 528,000 | ▼ | -0.13% |
| 2024-08-21 | 7048 | ベルトラ | 269,505 | 0.73% | 353 | 360 | 352 | 355 | 132,600 | ▼ | -0.07% |
| 2024-08-23 | 7048 | ベルトラ | 255,705 | 0.69% | 343 | 344 | 333 | 342 | 492,000 | ▼ | -0.04% |
| 2024-09-03 | 7048 | ベルトラ | 179,305 | 0.49% | 383 | 399 | 382 | 399 | 158,200 | ▼ | -0.05% |
| 2024-09-06 | 7048 | ベルトラ | 187,305 | 0.51% | 396 | 403 | 388 | 394 | 166,100 | ▲ | 0.02% |
| 2024-09-19 | 7048 | ベルトラ | 175,605 | 0.47% | 391 | 407 | 390 | 404 | 386,000 | ▼ | -0.04% |
| 2024-09-24 | 7048 | ベルトラ | 189,605 | 0.51% | 414 | 414 | 406 | 408 | 183,600 | ▲ | 0.04% |
| 2024-09-27 | 7048 | ベルトラ | 175,105 | 0.47% | 408 | 411 | 401 | 405 | 152,500 | ▼ | -0.04% |
| 2024-10-01 | 7048 | ベルトラ | 190,505 | 0.52% | 402 | 402 | 385 | 385 | 230,500 | ▲ | 0.05% |
| 2024-10-09 | 7048 | ベルトラ | 223,305 | 0.61% | 369 | 375 | 367 | 372 | 100,300 | ▲ | 0.08% |
| 2024-11-15 | 7048 | ベルトラ | 263,805 | 0.72% | 289 | 313 | 274 | 303 | 1,261,900 | ▲ | 0.1% |
| 2024-11-19 | 7048 | ベルトラ | 332,705 | 0.90% | 328 | 328 | 302 | 302 | 371,600 | ▲ | 0.18% |
| 2024-11-20 | 7048 | ベルトラ | 318,305 | 0.86% | 303 | 324 | 303 | 321 | 358,800 | ▼ | -0.04% |
| 2024-11-22 | 7048 | ベルトラ | 331,205 | 0.90% | 334 | 344 | 330 | 341 | 187,800 | ▲ | 0.04% |
| 2024-11-25 | 7048 | ベルトラ | 318,005 | 0.86% | 341 | 346 | 338 | 345 | 188,300 | ▼ | -0.04% |
| 2024-11-29 | 7048 | ベルトラ | 330,805 | 0.90% | 339 | 347 | 339 | 341 | 99,300 | ▲ | 0.04% |
| 2024-12-02 | 7048 | ベルトラ | 371,105 | 1.01% | 340 | 340 | 324 | 335 | 179,800 | ▲ | 0.1% |
| 2024-12-05 | 7048 | ベルトラ | 412,505 | 1.12% | 320 | 322 | 312 | 312 | 218,200 | ▲ | 0.11% |
| 2024-12-10 | 7048 | ベルトラ | 400,205 | 1.09% | 309 | 309 | 300 | 300 | 409,400 | ▼ | -0.03% |
| 2024-12-17 | 7048 | ベルトラ | 408,705 | 1.11% | 280 | 284 | 278 | 280 | 139,600 | ▲ | 0.02% |
| 2024-12-19 | 7048 | ベルトラ | 455,105 | 1.24% | 272 | 279 | 269 | 272 | 313,500 | ▲ | 0.12% |
| 2024-12-24 | 7048 | ベルトラ | 421,105 | 1.15% | 260 | 262 | 249 | 250 | 654,500 | ▼ | -0.09% |
| 2024-12-25 | 7048 | ベルトラ | 384,205 | 1.04% | 250 | 279 | 250 | 278 | 798,500 | ▼ | -0.1% |
| 2025-01-09 | 7048 | ベルトラ | 413,205 | 1.12% | 240 | 243 | 236 | 239 | 232,300 | ▲ | 0.08% |
| 2025-01-15 | 7048 | ベルトラ | 441,105 | 1.20% | 227 | 231 | 224 | 230 | 202,500 | ▲ | 0.07% |
| 2025-01-21 | 7048 | ベルトラ | 380,705 | 1.04% | 242 | 254 | 237 | 253 | 258,700 | ▼ | -0.15% |
| 2025-01-22 | 7048 | ベルトラ | 354,505 | 0.96% | 253 | 258 | 249 | 255 | 281,200 | ▼ | -0.08% |
| 2025-01-24 | 7048 | ベルトラ | 315,005 | 0.86% | 252 | 269 | 252 | 267 | 388,100 | ▼ | -0.09% |
| 2025-01-27 | 7048 | ベルトラ | 285,805 | 0.78% | 264 | 266 | 260 | 264 | 255,100 | ▼ | -0.07% |
| 2025-01-29 | 7048 | ベルトラ | 293,305 | 0.80% | 261 | 263 | 251 | 254 | 250,300 | ▲ | 0.02% |
| 2025-02-06 | 7048 | ベルトラ | 409,305 | 1.11% | 236 | 247 | 236 | 241 | 165,500 | ▲ | 0.31% |
| 2025-02-06 | 7048 | ベルトラ | 409,305 | 1.11% | 236 | 247 | 236 | 241 | 165,500 | ▲ | 0.31% |
| 2025-02-07 | 7048 | ベルトラ | 532,305 | 1.45% | 241 | 244 | 239 | 241 | 102,100 | ▲ | 0.33% |
| 2025-02-07 | 7048 | ベルトラ | 532,305 | 1.45% | 241 | 244 | 239 | 241 | 102,100 | ▲ | 0.33% |
| 2025-02-10 | 7048 | ベルトラ | 468,105 | 1.27% | 240 | 244 | 240 | 240 | 77,000 | ▼ | -0.17% |
| 2025-02-10 | 7048 | ベルトラ | 468,105 | 1.27% | 240 | 244 | 240 | 240 | 77,000 | ▼ | -0.17% |
| 2025-02-12 | 7048 | ベルトラ | 331,505 | 0.90% | 240 | 246 | 237 | 244 | 127,800 | ▼ | -0.37% |
| 2025-02-12 | 7048 | ベルトラ | 331,505 | 0.90% | 240 | 246 | 237 | 244 | 127,800 | ▼ | -0.37% |
| 2025-02-13 | 7048 | ベルトラ | 285,505 | 0.78% | 243 | 245 | 240 | 244 | 161,600 | ▼ | -0.12% |
| 2025-02-13 | 7048 | ベルトラ | 285,505 | 0.78% | 243 | 245 | 240 | 244 | 161,600 | ▼ | -0.12% |
| 2025-02-14 | 7048 | ベルトラ | 293,105 | 0.80% | 241 | 248 | 241 | 243 | 203,700 | ▲ | 0.02% |
| 2025-02-17 | 7048 | ベルトラ | 263,205 | 0.71% | 251 | 275 | 251 | 274 | 859,100 | ▼ | -0.09% |
| 2025-02-20 | 7048 | ベルトラ | 252,105 | 0.68% | 265 | 269 | 263 | 269 | 180,700 | ▼ | -0.02% |
| 2025-02-26 | 7048 | ベルトラ | 215,505 | 0.58% | 256 | 262 | 252 | 258 | 115,900 | ▼ | -0.1% |
| 2025-02-27 | 7048 | ベルトラ | 222,605 | 0.60% | 261 | 262 | 256 | 256 | 67,800 | ▲ | 0.02% |
| 2025-02-28 | 7048 | ベルトラ | 207,305 | 0.56% | 252 | 254 | 246 | 251 | 162,400 | ▼ | -0.03% |
| 2025-03-03 | 7048 | ベルトラ | 235,305 | 0.64% | 256 | 268 | 251 | 267 | 167,300 | ▲ | 0.07% |
| 2025-03-06 | 7048 | ベルトラ | 212,505 | 0.58% | 267 | 267 | 257 | 262 | 123,400 | ▼ | -0.06% |
| 2025-03-11 | 7048 | ベルトラ | 174,405 | 0.47% | 262 | 264 | 257 | 260 | 85,000 | ▼ | -0.1% |
| 2024-03-01 | 7061 | 日本ホスピス | 133,721 | 1.65% | 2,057 | 2,057 | 1,852 | 1,920 | 1,115,400 | ▲ | 0.49% |
| 2024-03-05 | 7061 | 日本ホスピス | 124,021 | 1.53% | 1,801 | 1,845 | 1,781 | 1,820 | 319,700 | ▼ | -0.11% |
| 2024-03-07 | 7061 | 日本ホスピス | 132,421 | 1.64% | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 | ▲ | 0.1% |
| 2024-03-08 | 7061 | 日本ホスピス | 116,321 | 1.44% | 1,757 | 1,790 | 1,734 | 1,735 | 246,300 | ▼ | -0.19% |
| 2024-03-12 | 7061 | 日本ホスピス | 110,021 | 1.36% | 1,635 | 1,680 | 1,611 | 1,679 | 249,100 | ▼ | -0.07% |
| 2024-03-13 | 7061 | 日本ホスピス | 113,721 | 1.41% | 1,685 | 1,686 | 1,621 | 1,633 | 159,300 | ▲ | 0.04% |
| 2024-03-14 | 7061 | 日本ホスピス | 121,521 | 1.50% | 1,610 | 1,636 | 1,592 | 1,623 | 235,000 | ▲ | 0.09% |
| 2024-03-15 | 7061 | 日本ホスピス | 118,521 | 1.47% | 1,633 | 1,665 | 1,597 | 1,625 | 182,100 | ▼ | -0.03% |
| 2024-03-18 | 7061 | 日本ホスピス | 121,421 | 1.50% | 1,625 | 1,689 | 1,600 | 1,672 | 157,100 | ▲ | 0.03% |
| 2024-03-19 | 7061 | 日本ホスピス | 111,321 | 1.38% | 1,699 | 1,765 | 1,663 | 1,745 | 315,700 | ▼ | -0.12% |
| 2024-03-22 | 7061 | 日本ホスピス | 117,321 | 1.43% | 1,702 | 1,742 | 1,681 | 1,730 | 172,700 | ▲ | 0.05% |
| 2024-03-25 | 7061 | 日本ホスピス | 132,421 | 1.62% | 1,700 | 1,748 | 1,698 | 1,707 | 149,200 | ▲ | 0.19% |
| 2024-03-29 | 7061 | 日本ホスピス | 122,121 | 1.49% | 1,631 | 1,667 | 1,622 | 1,655 | 92,600 | ▼ | -0.13% |
| 2024-04-02 | 7061 | 日本ホスピス | 128,021 | 1.56% | 1,610 | 1,625 | 1,598 | 1,598 | 140,900 | ▲ | 0.07% |
| 2024-04-03 | 7061 | 日本ホスピス | 136,221 | 1.66% | 1,550 | 1,558 | 1,522 | 1,531 | 245,500 | ▲ | 0.09% |
| 2024-04-04 | 7061 | 日本ホスピス | 118,121 | 1.44% | 1,560 | 1,576 | 1,536 | 1,562 | 177,200 | ▼ | -0.21% |
| 2024-04-05 | 7061 | 日本ホスピス | 111,821 | 1.36% | 1,530 | 1,544 | 1,516 | 1,535 | 117,100 | ▼ | -0.07% |
| 2024-04-08 | 7061 | 日本ホスピス | 106,121 | 1.29% | 1,532 | 1,534 | 1,496 | 1,513 | 87,400 | ▼ | -0.07% |
| 2024-04-15 | 7061 | 日本ホスピス | 97,721 | 1.19% | 1,540 | 1,594 | 1,538 | 1,570 | 46,200 | ▼ | -0.1% |
| 2024-04-16 | 7061 | 日本ホスピス | 100,721 | 1.23% | 1,550 | 1,550 | 1,506 | 1,514 | 79,200 | ▲ | 0.04% |
| 2024-04-18 | 7061 | 日本ホスピス | 93,821 | 1.14% | 1,485 | 1,542 | 1,478 | 1,504 | 69,500 | ▼ | -0.09% |
| 2024-04-22 | 7061 | 日本ホスピス | 88,821 | 1.08% | 1,474 | 1,513 | 1,460 | 1,513 | 87,500 | ▼ | -0.05% |
| 2024-04-30 | 7061 | 日本ホスピス | 80,021 | 0.97% | 1,440 | 1,450 | 1,420 | 1,433 | 72,900 | ▼ | -0.11% |
| 2024-05-02 | 7061 | 日本ホスピス | 68,921 | 0.83% | 1,424 | 1,444 | 1,402 | 1,437 | 106,600 | ▼ | -0.14% |
| 2024-05-07 | 7061 | 日本ホスピス | 61,921 | 0.75% | 1,457 | 1,501 | 1,457 | 1,492 | 77,400 | ▼ | -0.07% |
| 2024-05-09 | 7061 | 日本ホスピス | 67,821 | 0.82% | 1,534 | 1,562 | 1,504 | 1,528 | 103,200 | ▲ | 0.06% |
| 2024-05-13 | 7061 | 日本ホスピス | 87,321 | 1.06% | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 | ▲ | 0.24% |
| 2024-05-14 | 7061 | 日本ホスピス | 91,221 | 1.10% | 1,485 | 1,575 | 1,485 | 1,558 | 87,700 | ▲ | 0.04% |
| 2024-05-21 | 7061 | 日本ホスピス | 89,421 | 1.08% | 1,504 | 1,505 | 1,475 | 1,485 | 43,400 | ▼ | -0.02% |
| 2024-05-23 | 7061 | 日本ホスピス | 80,621 | 0.97% | 1,465 | 1,465 | 1,420 | 1,427 | 46,000 | ▼ | -0.11% |
| 2024-05-30 | 7061 | 日本ホスピス | 70,621 | 0.85% | 1,430 | 1,467 | 1,422 | 1,464 | 38,100 | ▼ | -0.12% |
| 2024-06-04 | 7061 | 日本ホスピス | 63,221 | 0.76% | 1,453 | 1,495 | 1,445 | 1,494 | 51,800 | ▼ | -0.08% |
| 2024-06-11 | 7061 | 日本ホスピス | 51,021 | 0.61% | 1,527 | 1,558 | 1,520 | 1,520 | 46,700 | ▼ | -0.15% |
| 2024-06-18 | 7061 | 日本ホスピス | 49,221 | 0.59% | 1,498 | 1,508 | 1,467 | 1,472 | 44,600 | ▼ | -0.02% |
| 2024-06-21 | 7061 | 日本ホスピス | 39,021 | 0.47% | 1,477 | 1,506 | 1,465 | 1,480 | 42,600 | ▼ | -0.12% |
| 2024-07-01 | 7061 | 日本ホスピス | 43,721 | 0.53% | 1,459 | 1,465 | 1,423 | 1,425 | 75,600 | ▲ | 0.15% |
| 2024-07-12 | 7061 | 日本ホスピス | 29,021 | 0.35% | 1,420 | 1,515 | 1,420 | 1,511 | 140,300 | ▼ | -0.18% |
| 2024-08-14 | 7061 | 日本ホスピス | 42,921 | 0.52% | 1,247 | 1,356 | 1,246 | 1,314 | 338,000 | ▲ | 0.52% |
| 2024-08-16 | 7061 | 日本ホスピス | 49,521 | 0.60% | 1,383 | 1,383 | 1,320 | 1,349 | 101,400 | ▲ | 0.07% |
| 2024-08-19 | 7061 | 日本ホスピス | 47,521 | 0.57% | 1,334 | 1,396 | 1,332 | 1,360 | 107,600 | ▼ | -0.03% |
| 2024-08-23 | 7061 | 日本ホスピス | 35,021 | 0.42% | 1,326 | 1,345 | 1,306 | 1,345 | 78,600 | ▼ | -0.14% |
| 2024-10-16 | 7061 | 日本ホスピス | 42,721 | 0.51% | 1,488 | 1,488 | 1,446 | 1,460 | 27,300 | ▲ | 0.04% |
| 2024-10-21 | 7061 | 日本ホスピス | 39,921 | 0.48% | 1,433 | 1,489 | 1,427 | 1,489 | 42,100 | ▼ | -0.03% |
| 2024-10-22 | 7061 | 日本ホスピス | 51,221 | 0.62% | 1,489 | 1,489 | 1,415 | 1,429 | 49,100 | ▲ | 0.14% |
| 2024-10-24 | 7061 | 日本ホスピス | 58,121 | 0.70% | 1,362 | 1,375 | 1,343 | 1,355 | 53,100 | ▲ | 0.07% |
| 2024-10-25 | 7061 | 日本ホスピス | 68,221 | 0.82% | 1,351 | 1,363 | 1,310 | 1,334 | 44,500 | ▲ | 0.12% |
| 2024-10-28 | 7061 | 日本ホスピス | 60,621 | 0.73% | 1,320 | 1,398 | 1,316 | 1,398 | 37,900 | ▼ | -0.08% |
| 2024-10-29 | 7061 | 日本ホスピス | 53,121 | 0.64% | 1,402 | 1,446 | 1,399 | 1,446 | 45,400 | ▼ | -0.08% |
| 2024-10-31 | 7061 | 日本ホスピス | 61,521 | 0.74% | 1,423 | 1,444 | 1,408 | 1,444 | 28,600 | ▲ | 0.09% |
| 2024-11-06 | 7061 | 日本ホスピス | 66,021 | 0.80% | 1,391 | 1,448 | 1,391 | 1,443 | 30,900 | ▲ | 0.06% |
| 2024-11-07 | 7061 | 日本ホスピス | 64,321 | 0.78% | 1,432 | 1,461 | 1,411 | 1,430 | 54,800 | ▼ | -0.02% |
| 2024-11-08 | 7061 | 日本ホスピス | 67,121 | 0.81% | 1,400 | 1,416 | 1,382 | 1,393 | 82,800 | ▲ | 0.03% |
| 2024-11-15 | 7061 | 日本ホスピス | 88,021 | 1.06% | 1,479 | 1,522 | 1,410 | 1,504 | 354,600 | ▲ | 0.25% |
| 2024-11-18 | 7061 | 日本ホスピス | 76,621 | 0.93% | 1,473 | 1,525 | 1,453 | 1,525 | 127,000 | ▼ | -0.13% |
| 2024-11-19 | 7061 | 日本ホスピス | 69,921 | 0.84% | 1,496 | 1,570 | 1,460 | 1,541 | 101,800 | ▼ | -0.09% |
| 2024-11-21 | 7061 | 日本ホスピス | 62,921 | 0.76% | 1,426 | 1,445 | 1,405 | 1,430 | 67,500 | ▼ | -0.07% |
| 2024-11-26 | 7061 | 日本ホスピス | 66,321 | 0.80% | 1,350 | 1,351 | 1,311 | 1,351 | 83,700 | ▲ | 0.04% |
| 2024-12-04 | 7061 | 日本ホスピス | 76,621 | 0.93% | 1,322 | 1,322 | 1,280 | 1,288 | 131,900 | ▲ | 0.13% |
| 2024-12-09 | 7061 | 日本ホスピス | 66,721 | 0.81% | 1,240 | 1,273 | 1,234 | 1,268 | 72,300 | ▼ | -0.12% |
| 2024-12-12 | 7061 | 日本ホスピス | 50,621 | 0.61% | 1,255 | 1,333 | 1,255 | 1,315 | 164,600 | ▼ | -0.2% |
| 2024-12-13 | 7061 | 日本ホスピス | 49,021 | 0.59% | 1,345 | 1,357 | 1,331 | 1,340 | 80,400 | ▼ | -0.02% |
| 2024-12-16 | 7061 | 日本ホスピス | 51,121 | 0.62% | 1,350 | 1,370 | 1,330 | 1,370 | 78,100 | ▲ | 0.03% |
| 2024-12-25 | 7061 | 日本ホスピス | 48,321 | 0.58% | 1,359 | 1,370 | 1,340 | 1,352 | 62,000 | ▼ | -0.04% |
| 2024-12-27 | 7061 | 日本ホスピス | 38,821 | 0.47% | 1,382 | 1,420 | 1,381 | 1,388 | 53,300 | ▼ | -0.1% |
| 2025-01-06 | 7061 | 日本ホスピス | 41,521 | 0.50% | 1,390 | 1,397 | 1,345 | 1,345 | 68,900 | ▲ | 0.03% |
| 2025-01-16 | 7061 | 日本ホスピス | 55,421 | 0.67% | 1,357 | 1,374 | 1,328 | 1,329 | 83,000 | ▲ | 0.17% |
| 2025-01-17 | 7061 | 日本ホスピス | 62,821 | 0.76% | 1,325 | 1,325 | 1,275 | 1,289 | 60,100 | ▲ | 0.08% |
| 2025-01-20 | 7061 | 日本ホスピス | 52,721 | 0.64% | 1,292 | 1,348 | 1,292 | 1,324 | 48,000 | ▼ | -0.12% |
| 2025-01-21 | 7061 | 日本ホスピス | 76,321 | 0.92% | 1,320 | 1,339 | 1,288 | 1,290 | 52,100 | ▲ | 0.28% |
| 2025-01-23 | 7061 | 日本ホスピス | 86,721 | 1.04% | 1,309 | 1,316 | 1,280 | 1,295 | 38,000 | ▲ | 0.12% |
| 2025-01-24 | 7061 | 日本ホスピス | 61,321 | 0.74% | 1,287 | 1,339 | 1,287 | 1,324 | 56,100 | ▼ | -0.3% |
| 2025-01-27 | 7061 | 日本ホスピス | 50,221 | 0.60% | 1,346 | 1,390 | 1,346 | 1,372 | 55,700 | ▼ | -0.14% |
| 2025-01-28 | 7061 | 日本ホスピス | 44,621 | 0.53% | 1,372 | 1,419 | 1,359 | 1,397 | 116,500 | ▼ | -0.06% |
| 2025-01-29 | 7061 | 日本ホスピス | 41,321 | 0.49% | 1,408 | 1,420 | 1,376 | 1,398 | 28,100 | ▼ | -0.04% |
| 2025-05-14 | 7061 | 日本ホスピス | 51,921 | 0.61% | 1,073 | 1,097 | 1,050 | 1,063 | 417,700 | ▲ | 0.32% |
| 2025-05-15 | 7061 | 日本ホスピス | 64,121 | 0.76% | 1,071 | 1,122 | 1,071 | 1,101 | 266,900 | ▲ | 0.15% |
| 2025-05-16 | 7061 | 日本ホスピス | 78,621 | 0.93% | 1,112 | 1,139 | 1,101 | 1,119 | 301,100 | ▲ | 0.17% |
| 2025-05-19 | 7061 | 日本ホスピス | 106,721 | 1.26% | 1,194 | 1,212 | 1,156 | 1,175 | 285,100 | ▲ | 0.32% |
| 2025-05-20 | 7061 | 日本ホスピス | 115,121 | 1.36% | 1,195 | 1,205 | 1,166 | 1,170 | 180,000 | ▲ | 0.1% |
| 2025-05-21 | 7061 | 日本ホスピス | 128,321 | 1.52% | 1,158 | 1,164 | 1,130 | 1,132 | 97,800 | ▲ | 0.15% |
| 2025-05-22 | 7061 | 日本ホスピス | 125,421 | 1.48% | 1,124 | 1,137 | 1,122 | 1,133 | 64,300 | ▼ | -0.04% |
| 2025-05-23 | 7061 | 日本ホスピス | 132,221 | 1.56% | 1,137 | 1,170 | 1,114 | 1,143 | 110,700 | ▲ | 0.08% |
| 2025-05-27 | 7061 | 日本ホスピス | 138,821 | 1.64% | 1,190 | 1,220 | 1,172 | 1,204 | 53,800 | ▲ | 0.07% |
| 2025-05-28 | 7061 | 日本ホスピス | 147,421 | 1.74% | 1,204 | 1,208 | 1,191 | 1,198 | 38,600 | ▲ | 0.1% |
| 2025-05-29 | 7061 | 日本ホスピス | 154,721 | 1.83% | 1,200 | 1,215 | 1,184 | 1,204 | 71,000 | ▲ | 0.09% |
| 2025-05-30 | 7061 | 日本ホスピス | 149,921 | 1.77% | 1,190 | 1,216 | 1,190 | 1,212 | 59,000 | ▼ | -0.06% |
| 2025-06-03 | 7061 | 日本ホスピス | 152,921 | 1.81% | 1,201 | 1,225 | 1,165 | 1,173 | 71,200 | ▲ | 0.04% |
| 2025-06-04 | 7061 | 日本ホスピス | 147,521 | 1.75% | 1,184 | 1,217 | 1,167 | 1,211 | 58,700 | ▼ | -0.06% |
| 2024-03-01 | 7063 | バードマン | 62,200 | 1.21% | 1,271 | 1,398 | 1,262 | 1,349 | 340,600 | ▼ | -0.36% |
| 2024-03-04 | 7063 | バードマン | 61,400 | 1.19% | 1,322 | 1,360 | 1,301 | 1,302 | 76,900 | ▼ | -0.02% |
| 2024-03-08 | 7063 | バードマン | 56,300 | 1.09% | 1,284 | 1,284 | 1,202 | 1,205 | 56,600 | ▼ | -0.09% |
| 2024-03-11 | 7063 | バードマン | 50,800 | 0.99% | 1,175 | 1,243 | 1,162 | 1,187 | 62,100 | ▼ | -0.1% |
| 2024-03-19 | 7063 | バードマン | 45,900 | 0.89% | 1,111 | 1,135 | 1,094 | 1,112 | 16,400 | ▼ | -0.09% |
| 2024-04-03 | 7063 | バードマン | 37,500 | 0.73% | 1,160 | 1,175 | 1,125 | 1,135 | 43,300 | ▼ | -0.16% |
| 2024-04-18 | 7063 | バードマン | 35,800 | 0.69% | 1,148 | 1,180 | 1,128 | 1,169 | 15,100 | ▼ | -0.04% |
| 2024-05-14 | 7063 | バードマン | 55,000 | 1.07% | 946 | 958 | 853 | 921 | 437,200 | ▲ | 0.38% |
| 2024-05-16 | 7063 | バードマン | 148,400 | 2.89% | 1,341 | 1,341 | 1,073 | 1,146 | 1,520,800 | ▲ | 1.82% |
| 2024-05-17 | 7063 | バードマン | 150,900 | 2.94% | 1,116 | 1,232 | 1,092 | 1,183 | 574,600 | ▲ | 0.04% |
| 2024-05-20 | 7063 | バードマン | 147,000 | 2.86% | 1,179 | 1,179 | 1,085 | 1,090 | 324,400 | ▼ | -0.08% |
| 2024-05-21 | 7063 | バードマン | 140,300 | 2.73% | 1,070 | 1,215 | 1,062 | 1,150 | 361,900 | ▼ | -0.12% |
| 2024-05-22 | 7063 | バードマン | 137,900 | 2.69% | 1,120 | 1,173 | 1,092 | 1,166 | 214,600 | ▼ | -0.04% |
| 2024-05-27 | 7063 | バードマン | 130,900 | 2.55% | 1,207 | 1,227 | 1,134 | 1,191 | 299,400 | ▼ | -0.14% |
| 2024-05-28 | 7063 | バードマン | 128,200 | 1.96% | 1,145 | 1,190 | 1,100 | 1,128 | 526,500 | ▼ | -0.58% |
| 2024-05-31 | 7063 | バードマン | 121,900 | 1.86% | 1,000 | 1,032 | 999 | 1,023 | 168,500 | ▼ | -0.09% |
| 2024-06-04 | 7063 | バードマン | 117,200 | 1.79% | 982 | 1,012 | 978 | 997 | 129,700 | ▼ | -0.07% |
| 2024-06-10 | 7063 | バードマン | 109,300 | 1.67% | 1,001 | 1,045 | 991 | 1,022 | 128,800 | ▼ | -0.12% |
| 2024-06-13 | 7063 | バードマン | 102,600 | 1.57% | 1,030 | 1,058 | 1,024 | 1,036 | 106,100 | ▼ | -0.09% |
| 2024-06-18 | 7063 | バードマン | 97,800 | 1.49% | 1,030 | 1,041 | 1,003 | 1,029 | 54,400 | ▼ | -0.08% |
| 2024-06-27 | 7063 | バードマン | 102,100 | 1.56% | 1,047 | 1,057 | 1,033 | 1,035 | 33,600 | ▲ | 0.07% |
| 2024-07-01 | 7063 | バードマン | 107,300 | 1.64% | 1,027 | 1,027 | 999 | 1,002 | 57,900 | ▲ | 0.07% |
| 2024-07-02 | 7063 | バードマン | 112,600 | 1.72% | 992 | 1,007 | 987 | 1,005 | 56,200 | ▲ | 0.08% |
| 2024-07-04 | 7063 | バードマン | 121,600 | 1.86% | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | ▲ | 0.14% |
| 2024-07-05 | 7063 | バードマン | 124,200 | 1.90% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▲ | 0.03% |
| 2024-07-05 | 7063 | バードマン | 124,200 | 1.90% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▲ | 0.03% |
| 2024-07-09 | 7063 | バードマン | 122,200 | 1.87% | 1,020 | 1,033 | 1,006 | 1,033 | 30,700 | ▼ | -0.02% |
| 2024-07-12 | 7063 | バードマン | 114,100 | 1.74% | 1,014 | 1,052 | 1,014 | 1,047 | 83,800 | ▼ | -0.13% |
| 2024-07-25 | 7063 | バードマン | 109,800 | 1.68% | 949 | 985 | 933 | 961 | 46,300 | ▼ | -0.06% |
| 2024-07-31 | 7063 | バードマン | 104,100 | 1.59% | 1,021 | 1,054 | 1,013 | 1,031 | 29,200 | ▼ | -0.08% |
| 2024-08-01 | 7063 | バードマン | 108,900 | 1.66% | 1,022 | 1,035 | 998 | 1,002 | 46,200 | ▲ | 0.06% |
| 2024-08-05 | 7063 | バードマン | 100,700 | 1.54% | 875 | 879 | 800 | 800 | 164,000 | ▼ | -0.11% |
| 2024-08-06 | 7063 | バードマン | 95,200 | 1.45% | 793 | 855 | 793 | 840 | 82,700 | ▼ | -0.09% |
| 2024-08-07 | 7063 | バードマン | 83,600 | 1.28% | 825 | 944 | 820 | 921 | 73,000 | ▼ | -0.16% |
| 2024-08-20 | 7063 | バードマン | 77,200 | 1.18% | 620 | 649 | 602 | 615 | 750,200 | ▼ | -0.1% |
| 2024-08-23 | 7063 | バードマン | 76,100 | 1.09% | 549 | 559 | 526 | 558 | 290,200 | ▼ | -0.08% |
| 2024-09-04 | 7063 | バードマン | 95,800 | 1.37% | 592 | 614 | 553 | 595 | 1,907,900 | ▲ | 0.28% |
| 2024-09-05 | 7063 | バードマン | 118,000 | 1.69% | 569 | 621 | 561 | 604 | 1,266,500 | ▲ | 0.31% |
| 2024-09-06 | 7063 | バードマン | 122,200 | 1.76% | 610 | 614 | 531 | 560 | 506,800 | ▲ | 0.07% |
| 2024-09-11 | 7063 | バードマン | 98,900 | 1.42% | 526 | 538 | 488 | 500 | 271,400 | ▼ | -0.34% |
| 2024-09-13 | 7063 | バードマン | 96,300 | 1.38% | 491 | 500 | 475 | 483 | 111,700 | ▼ | -0.04% |
| 2024-09-18 | 7063 | バードマン | 86,800 | 1.25% | 466 | 466 | 444 | 447 | 74,000 | ▼ | -0.12% |
| 2024-09-19 | 7063 | バードマン | 82,300 | 1.18% | 470 | 499 | 463 | 463 | 205,700 | ▼ | -0.07% |
| 2024-09-20 | 7063 | バードマン | 89,500 | 1.28% | 469 | 534 | 464 | 506 | 398,600 | ▲ | 0.1% |
| 2024-09-24 | 7063 | バードマン | 82,800 | 1.18% | 498 | 504 | 467 | 475 | 210,800 | ▼ | -0.1% |
| 2024-09-25 | 7063 | バードマン | 68,400 | 0.97% | 483 | 490 | 471 | 481 | 61,800 | ▼ | -0.2% |
| 2024-10-01 | 7063 | バードマン | 73,600 | 1.05% | 453 | 519 | 451 | 510 | 179,800 | ▲ | 0.08% |
| 2024-10-02 | 7063 | バードマン | 82,900 | 1.18% | 496 | 570 | 491 | 491 | 211,900 | ▲ | 0.12% |
| 2024-10-04 | 7063 | バードマン | 76,900 | 1.09% | 499 | 515 | 488 | 488 | 80,200 | ▼ | -0.08% |
| 2024-10-21 | 7063 | バードマン | 69,800 | 0.98% | 445 | 472 | 445 | 458 | 49,400 | ▼ | -0.11% |
| 2024-10-22 | 7063 | バードマン | 72,800 | 1.02% | 458 | 458 | 442 | 449 | 30,800 | ▲ | 0.04% |
| 2024-10-30 | 7063 | バードマン | 69,400 | 0.98% | 500 | 536 | 500 | 513 | 73,600 | ▼ | -0.04% |
| 2024-11-01 | 7063 | バードマン | 102,300 | 1.44% | 658 | 703 | 615 | 630 | 1,169,000 | ▲ | 0.46% |
| 2024-11-05 | 7063 | バードマン | 117,200 | 1.65% | 640 | 730 | 640 | 727 | 898,100 | ▲ | 0.2% |
| 2024-11-06 | 7063 | バードマン | 110,900 | 1.56% | 731 | 860 | 731 | 760 | 1,526,100 | ▼ | -0.08% |
| 2024-11-25 | 7063 | バードマン | 103,400 | 1.47% | 355 | 382 | 355 | 356 | 235,000 | ▼ | -0.09% |
| 2024-12-16 | 7063 | バードマン | 96,400 | 1.37% | 365 | 382 | 361 | 373 | 113,700 | ▼ | -0.09% |
| 2024-12-17 | 7063 | バードマン | 87,300 | 1.24% | 378 | 397 | 376 | 378 | 119,400 | ▼ | -0.13% |
| 2024-12-18 | 7063 | バードマン | 81,700 | 1.16% | 370 | 386 | 366 | 369 | 68,400 | ▼ | -0.08% |
| 2024-12-20 | 7063 | バードマン | 69,600 | 0.99% | 347 | 350 | 326 | 332 | 226,800 | ▼ | -0.16% |
| 2024-12-23 | 7063 | バードマン | 62,700 | 0.89% | 332 | 338 | 296 | 298 | 401,600 | ▼ | -0.09% |
| 2025-01-06 | 7063 | バードマン | 84,200 | 1.20% | 286 | 287 | 276 | 276 | 114,100 | ▲ | 0.3% |
| 2025-01-07 | 7063 | バードマン | 122,700 | 0.94% | 276 | 340 | 276 | 303 | 899,300 | ▼ | -0.26% |
| 2025-01-08 | 7063 | バードマン | 109,100 | 0.83% | 292 | 309 | 292 | 305 | 175,100 | ▼ | -0.1% |
| 2025-01-10 | 7063 | バードマン | 129,600 | 0.99% | 306 | 306 | 289 | 289 | 178,600 | ▲ | 0.16% |
| 2025-01-14 | 7063 | バードマン | 165,700 | 1.27% | 290 | 290 | 271 | 271 | 202,800 | ▲ | 0.28% |
| 2025-01-23 | 7063 | バードマン | 154,900 | 1.19% | 285 | 286 | 276 | 278 | 69,800 | ▼ | -0.08% |
| 2025-01-31 | 7063 | バードマン | 141,700 | 1.08% | 278 | 296 | 278 | 282 | 106,800 | ▼ | -0.1% |
| 2025-01-31 | 7063 | バードマン | 141,700 | 1.08% | 278 | 296 | 278 | 282 | 106,800 | ▼ | -0.1% |
| 2025-02-06 | 7063 | バードマン | 126,900 | 0.97% | 266 | 269 | 265 | 266 | 27,500 | ▼ | -0.11% |
| 2025-02-06 | 7063 | バードマン | 126,900 | 0.97% | 266 | 269 | 265 | 266 | 27,500 | ▼ | -0.11% |
| 2025-02-13 | 7063 | バードマン | 108,600 | 0.83% | 245 | 282 | 241 | 278 | 136,700 | ▼ | -0.14% |
| 2025-02-13 | 7063 | バードマン | 108,600 | 0.83% | 245 | 282 | 241 | 278 | 136,700 | ▼ | -0.14% |
| 2025-02-17 | 7063 | バードマン | 98,300 | 0.75% | 274 | 298 | 274 | 289 | 130,500 | ▼ | -0.07% |
| 2025-02-20 | 7063 | バードマン | 89,200 | 0.68% | 281 | 305 | 278 | 279 | 187,600 | ▼ | -0.06% |
| 2025-03-27 | 7063 | バードマン | 76,200 | 0.58% | 235 | 315 | 222 | 231 | 1,085,000 | ▼ | -0.1% |
| 2025-04-04 | 7063 | バードマン | 62,900 | 0.48% | 195 | 195 | 171 | 186 | 334,000 | ▼ | -0.09% |
| 2024-03-21 | 7066 | ピアズ | 77,300 | 0.77% | 1,040 | 1,049 | 1,007 | 1,035 | 166,200 | ▼ | -0.1% |
| 2024-03-29 | 7066 | ピアズ | 68,800 | 0.68% | 1,004 | 1,028 | 999 | 999 | 95,800 | ▼ | -0.08% |
| 2024-04-02 | 7066 | ピアズ | 86,100 | 0.86% | 969 | 970 | 912 | 926 | 300,100 | ▲ | 0.17% |
| 2024-04-03 | 7066 | ピアズ | 108,100 | 1.08% | 971 | 972 | 907 | 907 | 247,300 | ▲ | 0.22% |
| 2024-04-08 | 7066 | ピアズ | 110,000 | 1.10% | 914 | 942 | 894 | 931 | 157,600 | ▲ | 0.02% |
| 2024-04-10 | 7066 | ピアズ | 130,900 | 1.31% | 940 | 1,013 | 937 | 947 | 663,800 | ▲ | 0.2% |
| 2024-04-11 | 7066 | ピアズ | 125,700 | 1.26% | 928 | 946 | 907 | 940 | 208,400 | ▼ | -0.05% |
| 2024-04-12 | 7066 | ピアズ | 144,400 | 1.44% | 941 | 1,018 | 940 | 990 | 532,600 | ▲ | 0.17% |
| 2024-04-15 | 7066 | ピアズ | 160,700 | 1.61% | 960 | 986 | 935 | 978 | 255,000 | ▲ | 0.17% |
| 2024-04-16 | 7066 | ピアズ | 178,100 | 1.78% | 965 | 994 | 938 | 965 | 169,900 | ▲ | 0.16% |
| 2024-04-17 | 7066 | ピアズ | 183,400 | 1.83% | 968 | 1,015 | 934 | 995 | 281,900 | ▲ | 0.05% |
| 2024-04-18 | 7066 | ピアズ | 176,700 | 1.77% | 1,000 | 1,088 | 996 | 1,063 | 571,200 | ▼ | -0.06% |
| 2024-04-22 | 7066 | ピアズ | 165,000 | 1.64% | 964 | 1,006 | 937 | 999 | 219,300 | ▼ | -0.13% |
| 2024-04-24 | 7066 | ピアズ | 159,600 | 1.59% | 1,014 | 1,041 | 993 | 1,003 | 162,000 | ▼ | -0.04% |
| 2024-05-07 | 7066 | ピアズ | 149,500 | 1.49% | 1,015 | 1,059 | 1,009 | 1,055 | 191,900 | ▼ | -0.1% |
| 2024-05-08 | 7066 | ピアズ | 158,400 | 1.58% | 1,065 | 1,145 | 1,046 | 1,135 | 344,000 | ▲ | 0.09% |
| 2024-05-09 | 7066 | ピアズ | 279,600 | 2.79% | 1,183 | 1,195 | 1,126 | 1,131 | 582,700 | ▲ | 1.21% |
| 2024-05-10 | 7066 | ピアズ | 297,300 | 2.97% | 1,124 | 1,125 | 1,055 | 1,084 | 298,000 | ▲ | 0.18% |
| 2024-05-13 | 7066 | ピアズ | 288,500 | 2.88% | 1,066 | 1,108 | 1,066 | 1,084 | 132,900 | ▼ | -0.09% |
| 2024-05-16 | 7066 | ピアズ | 264,700 | 2.64% | 1,069 | 1,076 | 996 | 1,008 | 223,000 | ▼ | -0.23% |
| 2024-05-17 | 7066 | ピアズ | 257,000 | 2.56% | 1,000 | 1,017 | 974 | 980 | 188,700 | ▼ | -0.08% |
| 2024-05-20 | 7066 | ピアズ | 237,600 | 2.37% | 975 | 1,057 | 974 | 1,048 | 189,700 | ▼ | -0.18% |
| 2024-05-21 | 7066 | ピアズ | 224,700 | 2.24% | 1,075 | 1,094 | 1,050 | 1,053 | 194,700 | ▼ | -0.12% |
| 2024-05-22 | 7066 | ピアズ | 220,000 | 2.19% | 1,034 | 1,056 | 1,008 | 1,030 | 85,600 | ▼ | -0.05% |
| 2024-05-27 | 7066 | ピアズ | 208,800 | 2.08% | 991 | 992 | 964 | 985 | 105,000 | ▼ | -0.1% |
| 2024-05-29 | 7066 | ピアズ | 192,200 | 1.92% | 930 | 946 | 913 | 923 | 171,800 | ▼ | -0.16% |
| 2024-05-30 | 7066 | ピアズ | 189,600 | 1.89% | 903 | 924 | 900 | 910 | 111,100 | ▼ | -0.03% |
| 2024-06-05 | 7066 | ピアズ | 195,500 | 1.95% | 930 | 937 | 916 | 918 | 54,300 | ▲ | 0.06% |
| 2024-06-06 | 7066 | ピアズ | 201,300 | 2.01% | 931 | 931 | 899 | 908 | 94,000 | ▲ | 0.05% |
| 2024-06-12 | 7066 | ピアズ | 215,600 | 2.15% | 913 | 928 | 912 | 921 | 40,600 | ▲ | 0.14% |
| 2024-06-13 | 7066 | ピアズ | 221,700 | 2.21% | 921 | 927 | 907 | 911 | 82,200 | ▲ | 0.06% |
| 2024-06-14 | 7066 | ピアズ | 218,300 | 2.18% | 910 | 923 | 899 | 909 | 66,900 | ▼ | -0.02% |
| 2024-06-19 | 7066 | ピアズ | 207,200 | 2.07% | 918 | 949 | 908 | 948 | 123,500 | ▼ | -0.11% |
| 2024-06-20 | 7066 | ピアズ | 218,800 | 2.18% | 950 | 956 | 936 | 950 | 94,100 | ▲ | 0.11% |
| 2024-06-21 | 7066 | ピアズ | 223,900 | 2.23% | 949 | 949 | 931 | 931 | 71,300 | ▲ | 0.04% |
| 2024-06-26 | 7066 | ピアズ | 230,600 | 2.30% | 974 | 998 | 949 | 992 | 171,400 | ▲ | 0.06% |
| 2024-06-27 | 7066 | ピアズ | 244,800 | 2.44% | 998 | 1,008 | 982 | 990 | 135,300 | ▲ | 0.14% |
| 2024-06-28 | 7066 | ピアズ | 256,700 | 2.56% | 995 | 1,006 | 928 | 960 | 282,700 | ▲ | 0.12% |
| 2024-07-08 | 7066 | ピアズ | 261,800 | 2.61% | 954 | 966 | 945 | 960 | 67,000 | ▲ | 0.04% |
| 2024-07-10 | 7066 | ピアズ | 271,500 | 2.71% | 979 | 985 | 947 | 960 | 93,200 | ▲ | 0.1% |
| 2024-07-11 | 7066 | ピアズ | 264,600 | 2.64% | 962 | 962 | 925 | 937 | 116,200 | ▼ | -0.06% |
| 2024-07-12 | 7066 | ピアズ | 289,700 | 2.89% | 941 | 1,017 | 939 | 1,003 | 378,400 | ▲ | 0.25% |
| 2024-07-16 | 7066 | ピアズ | 291,800 | 2.91% | 990 | 993 | 976 | 984 | 114,200 | ▲ | 0.02% |
| 2024-07-17 | 7066 | ピアズ | 282,300 | 2.82% | 991 | 1,022 | 987 | 1,007 | 165,600 | ▼ | -0.09% |
| 2024-07-18 | 7066 | ピアズ | 291,100 | 2.90% | 990 | 998 | 975 | 977 | 87,700 | ▲ | 0.08% |
| 2024-07-23 | 7066 | ピアズ | 301,700 | 3.01% | 972 | 986 | 958 | 963 | 54,900 | ▲ | 0.1% |
| 2024-07-24 | 7066 | ピアズ | 313,500 | 3.13% | 963 | 971 | 905 | 912 | 197,200 | ▲ | 0.12% |
| 2024-07-25 | 7066 | ピアズ | 304,700 | 3.04% | 891 | 898 | 870 | 880 | 194,700 | ▼ | -0.08% |
| 2024-07-26 | 7066 | ピアズ | 290,800 | 2.90% | 887 | 900 | 865 | 876 | 84,900 | ▼ | -0.14% |
| 2024-07-29 | 7066 | ピアズ | 289,800 | 2.89% | 879 | 914 | 870 | 906 | 105,200 | ▼ | -0% |
| 2024-07-30 | 7066 | ピアズ | 290,800 | 2.90% | 906 | 917 | 890 | 907 | 53,900 | ▲ | 0% |
| 2024-08-02 | 7066 | ピアズ | 277,300 | 2.77% | 793 | 821 | 777 | 780 | 147,000 | ▼ | -0.12% |
| 2024-08-05 | 7066 | ピアズ | 254,300 | 2.54% | 632 | 710 | 630 | 630 | 272,500 | ▼ | -0.23% |
| 2024-08-06 | 7066 | ピアズ | 240,000 | 2.39% | 650 | 723 | 650 | 715 | 228,300 | ▼ | -0.14% |
| 2024-08-08 | 7066 | ピアズ | 243,200 | 2.43% | 730 | 779 | 722 | 761 | 59,300 | ▲ | 0.04% |
| 2024-08-22 | 7066 | ピアズ | 239,900 | 2.39% | 789 | 819 | 786 | 793 | 39,600 | ▼ | -0.04% |
| 2024-08-23 | 7066 | ピアズ | 243,600 | 2.43% | 793 | 799 | 775 | 799 | 43,900 | ▲ | 0.04% |
| 2024-08-26 | 7066 | ピアズ | 235,700 | 2.35% | 814 | 818 | 791 | 807 | 52,300 | ▼ | -0.08% |
| 2024-08-30 | 7066 | ピアズ | 250,700 | 2.50% | 864 | 864 | 838 | 861 | 71,000 | ▲ | 0% |
| 2024-09-02 | 7066 | ピアズ | 247,800 | 2.47% | 900 | 929 | 866 | 866 | 184,100 | ▼ | -0.02% |
| 2024-09-11 | 7066 | ピアズ | 239,600 | 2.39% | 828 | 831 | 789 | 796 | 53,400 | ▼ | -0.08% |
| 2024-09-19 | 7066 | ピアズ | 225,500 | 2.25% | 812 | 880 | 812 | 854 | 91,800 | ▼ | -0.14% |
| 2024-10-02 | 7066 | ピアズ | 219,100 | 2.18% | 811 | 812 | 791 | 796 | 53,900 | ▼ | -0.06% |
| 2024-10-03 | 7066 | ピアズ | 167,300 | 1.67% | 811 | 815 | 790 | 795 | 57,600 | ▼ | -0.51% |
| 2024-10-08 | 7066 | ピアズ | 176,800 | 1.76% | 809 | 812 | 778 | 783 | 50,400 | ▲ | 0.09% |
| 2024-10-16 | 7066 | ピアズ | 185,300 | 1.85% | 821 | 861 | 821 | 850 | 97,300 | ▲ | 0.09% |
| 2024-10-18 | 7066 | ピアズ | 190,800 | 1.90% | 860 | 870 | 840 | 843 | 74,900 | ▲ | 0.04% |
| 2024-10-22 | 7066 | ピアズ | 201,100 | 2.00% | 860 | 870 | 840 | 847 | 136,100 | ▲ | 0.1% |
| 2024-10-25 | 7066 | ピアズ | 212,000 | 2.11% | 826 | 826 | 792 | 794 | 47,200 | ▲ | 0.1% |
| 2024-11-05 | 7066 | ピアズ | 210,100 | 2.09% | 841 | 850 | 830 | 839 | 13,500 | ▼ | -0.02% |
| 2024-11-12 | 7066 | ピアズ | 211,300 | 2.11% | 847 | 859 | 841 | 845 | 29,000 | ▲ | 0.02% |
| 2024-11-13 | 7066 | ピアズ | 224,700 | 2.24% | 835 | 841 | 800 | 800 | 99,400 | ▲ | 0.13% |
| 2024-11-18 | 7066 | ピアズ | 230,600 | 2.30% | 770 | 794 | 762 | 789 | 37,000 | ▲ | 0.05% |
| 2024-11-19 | 7066 | ピアズ | 227,900 | 2.27% | 788 | 792 | 776 | 785 | 27,300 | ▼ | -0.02% |
| 2024-11-22 | 7066 | ピアズ | 215,300 | 2.15% | 777 | 780 | 758 | 762 | 66,900 | ▼ | -0.12% |
| 2024-11-25 | 7066 | ピアズ | 202,900 | 2.02% | 759 | 764 | 729 | 731 | 177,400 | ▼ | -0.12% |
| 2024-11-26 | 7066 | ピアズ | 196,800 | 1.96% | 732 | 732 | 710 | 730 | 80,100 | ▼ | -0.06% |
| 2024-11-29 | 7066 | ピアズ | 189,500 | 1.89% | 726 | 742 | 722 | 737 | 26,600 | ▼ | -0.07% |
| 2024-12-10 | 7066 | ピアズ | 176,200 | 1.75% | 716 | 720 | 702 | 712 | 43,100 | ▼ | -0.13% |
| 2024-12-13 | 7066 | ピアズ | 162,400 | 1.62% | 700 | 707 | 699 | 699 | 54,700 | ▼ | -0.12% |
| 2024-12-17 | 7066 | ピアズ | 159,300 | 1.59% | 695 | 704 | 683 | 683 | 46,800 | ▼ | -0.03% |
| 2024-12-18 | 7066 | ピアズ | 148,400 | 1.48% | 678 | 695 | 660 | 663 | 94,900 | ▼ | -0.11% |
| 2024-12-25 | 7066 | ピアズ | 134,900 | 1.34% | 672 | 682 | 670 | 674 | 44,400 | ▼ | -0.13% |
| 2024-12-26 | 7066 | ピアズ | 124,700 | 1.24% | 671 | 679 | 661 | 668 | 77,200 | ▼ | -0.1% |
| 2024-12-27 | 7066 | ピアズ | 118,400 | 1.18% | 668 | 692 | 666 | 686 | 48,400 | ▼ | -0.06% |
| 2025-01-08 | 7066 | ピアズ | 125,400 | 1.25% | 709 | 714 | 693 | 700 | 62,000 | ▲ | 0.07% |
| 2025-02-06 | 7066 | ピアズ | 117,700 | 1.17% | 664 | 684 | 664 | 676 | 21,300 | ▼ | -0.08% |
| 2025-02-06 | 7066 | ピアズ | 117,700 | 1.17% | 664 | 684 | 664 | 676 | 21,300 | ▼ | -0.08% |
| 2025-02-10 | 7066 | ピアズ | 120,500 | 1.20% | 686 | 698 | 680 | 691 | 50,600 | ▲ | 0.03% |
| 2025-02-10 | 7066 | ピアズ | 120,500 | 1.20% | 686 | 698 | 680 | 691 | 50,600 | ▲ | 0.03% |
| 2025-02-20 | 7066 | ピアズ | 132,000 | 1.31% | 639 | 682 | 639 | 682 | 60,800 | ▲ | 0.11% |
| 2025-02-28 | 7066 | ピアズ | 142,900 | 1.42% | 637 | 643 | 618 | 632 | 57,600 | ▲ | 0.1% |
| 2025-03-24 | 7066 | ピアズ | 137,000 | 1.36% | 636 | 668 | 636 | 651 | 46,500 | ▼ | -0.05% |
| 2025-04-02 | 7066 | ピアズ | 121,300 | 1.21% | 610 | 639 | 610 | 627 | 45,100 | ▼ | -0.15% |
| 2025-04-07 | 7066 | ピアズ | 110,300 | 1.10% | 472 | 508 | 472 | 472 | 132,900 | ▼ | -0.1% |
| 2025-04-08 | 7066 | ピアズ | 102,500 | 1.02% | 499 | 552 | 499 | 534 | 117,300 | ▼ | -0.08% |
| 2025-04-10 | 7066 | ピアズ | 98,300 | 0.98% | 588 | 603 | 567 | 587 | 81,100 | ▼ | -0.04% |
| 2025-04-14 | 7066 | ピアズ | 89,700 | 0.89% | 619 | 632 | 600 | 605 | 38,600 | ▼ | -0.08% |
| 2025-04-17 | 7066 | ピアズ | 70,300 | 0.70% | 550 | 564 | 539 | 560 | 43,700 | ▼ | -0.19% |
| 2025-04-18 | 7066 | ピアズ | 62,700 | 0.62% | 561 | 575 | 541 | 567 | 56,600 | ▼ | -0.07% |
| 2025-04-21 | 7066 | ピアズ | 58,300 | 0.58% | 567 | 590 | 526 | 555 | 329,000 | ▼ | -0.04% |
| 2025-04-23 | 7066 | ピアズ | 48,200 | 0.48% | 584 | 586 | 574 | 584 | 9,900 | ▼ | -0.09% |
| 2024-03-28 | 7068 | ＦフォースＧ | 136,800 | 0.53% | 573 | 596 | 560 | 587 | 380,800 | ▲ | 0.11% |
| 2024-03-29 | 7068 | ＦフォースＧ | 186,500 | 0.72% | 507 | 524 | 499 | 503 | 1,122,500 | ▲ | 0.18% |
| 2024-04-02 | 7068 | ＦフォースＧ | 220,100 | 0.85% | 506 | 531 | 487 | 529 | 434,000 | ▲ | 0.13% |
| 2024-04-04 | 7068 | ＦフォースＧ | 236,900 | 0.91% | 528 | 528 | 495 | 502 | 234,500 | ▲ | 0.06% |
| 2024-04-18 | 7068 | ＦフォースＧ | 229,200 | 0.88% | 575 | 598 | 572 | 580 | 241,500 | ▼ | -0.03% |
| 2024-05-01 | 7068 | ＦフォースＧ | 201,800 | 0.78% | 644 | 659 | 630 | 650 | 106,100 | ▼ | -0.09% |
| 2024-05-15 | 7068 | ＦフォースＧ | 177,000 | 0.68% | 653 | 673 | 648 | 651 | 70,200 | ▼ | -0.09% |
| 2024-05-31 | 7068 | ＦフォースＧ | 152,000 | 0.58% | 634 | 648 | 625 | 643 | 26,500 | ▼ | -0.1% |
| 2024-06-05 | 7068 | ＦフォースＧ | 154,800 | 0.60% | 645 | 650 | 612 | 626 | 55,900 | ▲ | 0.02% |
| 2024-06-11 | 7068 | ＦフォースＧ | 148,800 | 0.57% | 630 | 642 | 621 | 631 | 33,700 | ▼ | -0.03% |
| 2024-06-18 | 7068 | ＦフォースＧ | 155,900 | 0.60% | 646 | 656 | 630 | 632 | 23,800 | ▲ | 0.03% |
| 2024-06-24 | 7068 | ＦフォースＧ | 185,500 | 0.71% | 672 | 696 | 662 | 683 | 79,700 | ▲ | 0.1% |
| 2024-06-25 | 7068 | ＦフォースＧ | 209,000 | 0.81% | 683 | 683 | 655 | 661 | 124,400 | ▲ | 0.1% |
| 2024-06-27 | 7068 | ＦフォースＧ | 233,000 | 0.90% | 672 | 680 | 655 | 669 | 206,000 | ▲ | 0.08% |
| 2024-06-28 | 7068 | ＦフォースＧ | 202,100 | 0.78% | 754 | 754 | 693 | 725 | 1,443,900 | ▼ | -0.12% |
| 2024-07-01 | 7068 | ＦフォースＧ | 235,800 | 0.91% | 732 | 736 | 688 | 688 | 339,500 | ▲ | 0.13% |
| 2024-07-03 | 7068 | ＦフォースＧ | 292,300 | 1.13% | 686 | 687 | 650 | 650 | 400,200 | ▲ | 0.21% |
| 2024-07-04 | 7068 | ＦフォースＧ | 268,200 | 1.04% | 645 | 652 | 620 | 620 | 290,700 | ▼ | -0.08% |
| 2024-07-05 | 7068 | ＦフォースＧ | 290,500 | 1.12% | 626 | 631 | 612 | 630 | 183,800 | ▲ | 0.08% |
| 2024-07-05 | 7068 | ＦフォースＧ | 290,500 | 1.12% | 626 | 631 | 612 | 630 | 183,800 | ▲ | 0.08% |
| 2024-07-08 | 7068 | ＦフォースＧ | 316,000 | 1.22% | 629 | 633 | 619 | 630 | 134,800 | ▲ | 0.09% |
| 2024-07-09 | 7068 | ＦフォースＧ | 372,500 | 1.44% | 610 | 631 | 605 | 606 | 273,900 | ▲ | 0.21% |
| 2024-07-10 | 7068 | ＦフォースＧ | 389,000 | 1.50% | 609 | 613 | 589 | 594 | 199,500 | ▲ | 0.06% |
| 2024-07-12 | 7068 | ＦフォースＧ | 372,000 | 1.44% | 596 | 655 | 596 | 654 | 274,600 | ▼ | -0.06% |
| 2024-07-17 | 7068 | ＦフォースＧ | 345,100 | 1.33% | 639 | 677 | 638 | 673 | 177,600 | ▼ | -0.1% |
| 2024-07-18 | 7068 | ＦフォースＧ | 332,900 | 1.29% | 663 | 691 | 656 | 665 | 167,900 | ▼ | -0.04% |
| 2024-07-23 | 7068 | ＦフォースＧ | 308,900 | 1.19% | 629 | 642 | 623 | 638 | 91,800 | ▼ | -0.1% |
| 2024-07-24 | 7068 | ＦフォースＧ | 281,400 | 1.09% | 640 | 653 | 623 | 625 | 90,700 | ▼ | -0.09% |
| 2024-07-26 | 7068 | ＦフォースＧ | 247,600 | 0.96% | 618 | 628 | 610 | 610 | 60,600 | ▼ | -0.13% |
| 2024-08-02 | 7068 | ＦフォースＧ | 218,600 | 0.86% | 547 | 565 | 540 | 548 | 248,700 | ▼ | -0.09% |
| 2024-08-05 | 7068 | ＦフォースＧ | 176,800 | 0.69% | 518 | 527 | 448 | 448 | 330,500 | ▼ | -0.17% |
| 2024-08-19 | 7068 | ＦフォースＧ | 145,200 | 0.57% | 535 | 542 | 527 | 527 | 95,300 | ▼ | -0.12% |
| 2024-09-12 | 7068 | ＦフォースＧ | 120,100 | 0.47% | 563 | 569 | 555 | 566 | 48,600 | ▼ | -0.09% |
| 2024-09-30 | 7068 | ＦフォースＧ | 147,300 | 0.58% | 500 | 504 | 492 | 498 | 188,600 | ▲ | 0.09% |
| 2024-10-01 | 7068 | ＦフォースＧ | 156,700 | 0.61% | 498 | 512 | 491 | 510 | 110,400 | ▲ | 0.03% |
| 2024-10-04 | 7068 | ＦフォースＧ | 149,900 | 0.59% | 488 | 504 | 486 | 491 | 68,200 | ▼ | -0.02% |
| 2024-10-29 | 7068 | ＦフォースＧ | 126,000 | 0.49% | 428 | 448 | 428 | 448 | 34,800 | ▼ | -0.09% |
| 2024-10-30 | 7068 | ＦフォースＧ | 132,900 | 0.52% | 445 | 445 | 434 | 440 | 38,600 | ▲ | 0.03% |
| 2024-11-12 | 7068 | ＦフォースＧ | 125,900 | 0.49% | 434 | 446 | 434 | 440 | 34,600 | ▼ | -0.03% |
| 2024-11-22 | 7068 | ＦフォースＧ | 154,200 | 0.60% | 506 | 532 | 485 | 532 | 1,121,800 | ▲ | 0.1% |
| 2024-11-25 | 7068 | ＦフォースＧ | 150,400 | 0.59% | 561 | 612 | 536 | 555 | 1,567,800 | ▼ | -0.01% |
| 2024-11-28 | 7068 | ＦフォースＧ | 124,200 | 0.49% | 529 | 530 | 494 | 499 | 244,000 | ▼ | -0.09% |
| 2025-01-06 | 7068 | ＦフォースＧ | 129,800 | 0.51% | 483 | 490 | 470 | 474 | 75,500 | ▲ | 0.04% |
| 2025-01-15 | 7068 | ＦフォースＧ | 125,000 | 0.49% | 458 | 461 | 453 | 456 | 29,100 | ▼ | -0.02% |
| 2025-01-16 | 7068 | ＦフォースＧ | 131,300 | 0.51% | 456 | 461 | 451 | 453 | 27,300 | ▲ | 0.02% |
| 2025-01-22 | 7068 | ＦフォースＧ | 124,900 | 0.49% | 464 | 471 | 461 | 463 | 53,300 | ▼ | -0.02% |
| 2024-09-09 | 7071 | アンビスＨＤ | 517,522 | 0.52% | 1,953 | 1,994 | 1,873 | 1,873 | 1,635,300 | ▲ | 0.08% |
| 2024-09-11 | 7071 | アンビスＨＤ | 475,822 | 0.48% | 1,830 | 1,870 | 1,734 | 1,760 | 1,001,700 | ▼ | -0.04% |
| 2024-09-17 | 7071 | アンビスＨＤ | 524,422 | 0.53% | 1,770 | 1,808 | 1,752 | 1,777 | 533,500 | ▲ | 0.05% |
| 2024-09-19 | 7071 | アンビスＨＤ | 649,422 | 0.66% | 1,867 | 1,919 | 1,843 | 1,903 | 968,600 | ▲ | 0.13% |
| 2024-09-20 | 7071 | アンビスＨＤ | 701,622 | 0.71% | 1,907 | 1,938 | 1,893 | 1,927 | 689,000 | ▲ | 0.04% |
| 2024-09-26 | 7071 | アンビスＨＤ | 658,822 | 0.67% | 1,892 | 1,918 | 1,881 | 1,918 | 635,400 | ▼ | -0.03% |
| 2024-10-04 | 7071 | アンビスＨＤ | 695,922 | 0.70% | 1,942 | 1,997 | 1,942 | 1,985 | 346,000 | ▲ | 0.02% |
| 2024-10-18 | 7071 | アンビスＨＤ | 680,122 | 0.69% | 1,884 | 1,900 | 1,859 | 1,860 | 307,900 | ▼ | -0.01% |
| 2024-10-22 | 7071 | アンビスＨＤ | 700,922 | 0.71% | 1,954 | 1,957 | 1,861 | 1,878 | 391,900 | ▲ | 0.02% |
| 2024-10-25 | 7071 | アンビスＨＤ | 685,122 | 0.69% | 1,873 | 1,884 | 1,778 | 1,785 | 552,800 | ▼ | -0.02% |
| 2024-11-12 | 7071 | アンビスＨＤ | 704,722 | 0.71% | 1,024 | 1,050 | 893 | 967 | 16,235,000 | ▲ | 0.02% |
| 2024-11-13 | 7071 | アンビスＨＤ | 845,522 | 0.86% | 963 | 970 | 923 | 934 | 4,401,000 | ▲ | 0.15% |
| 2024-11-14 | 7071 | アンビスＨＤ | 756,922 | 0.77% | 930 | 962 | 924 | 933 | 3,207,600 | ▼ | -0.08% |
| 2024-11-15 | 7071 | アンビスＨＤ | 845,322 | 0.86% | 933 | 983 | 931 | 976 | 2,945,200 | ▲ | 0.08% |
| 2024-11-19 | 7071 | アンビスＨＤ | 907,522 | 0.92% | 1,005 | 1,048 | 986 | 1,018 | 2,484,100 | ▲ | 0.06% |
| 2024-11-21 | 7071 | アンビスＨＤ | 849,722 | 0.86% | 976 | 998 | 946 | 956 | 1,776,200 | ▼ | -0.06% |
| 2024-11-22 | 7071 | アンビスＨＤ | 732,522 | 0.74% | 958 | 979 | 943 | 944 | 1,717,200 | ▼ | -0.12% |
| 2024-11-25 | 7071 | アンビスＨＤ | 618,122 | 0.63% | 953 | 955 | 917 | 923 | 2,628,800 | ▼ | -0.1% |
| 2024-11-26 | 7071 | アンビスＨＤ | 549,406 | 0.55% | 929 | 943 | 890 | 894 | 2,306,300 | ▼ | -0.07% |
| 2024-11-29 | 7071 | アンビスＨＤ | 593,006 | 0.60% | 895 | 900 | 873 | 876 | 1,100,700 | ▲ | 0.04% |
| 2024-12-02 | 7071 | アンビスＨＤ | 570,206 | 0.58% | 876 | 888 | 873 | 883 | 925,400 | ▼ | -0.02% |
| 2024-12-04 | 7071 | アンビスＨＤ | 467,864 | 0.47% | 854 | 871 | 846 | 861 | 1,108,900 | ▼ | -0.1% |
| 2025-03-11 | 7071 | アンビスＨＤ | 513,503 | 0.52% | 640 | 644 | 631 | 634 | 1,075,700 | ▲ | 0.11% |
| 2025-03-13 | 7071 | アンビスＨＤ | 604,203 | 0.61% | 645 | 646 | 630 | 635 | 870,000 | ▲ | 0.08% |
| 2025-03-19 | 7071 | アンビスＨＤ | 553,903 | 0.56% | 648 | 659 | 641 | 650 | 699,100 | ▼ | -0.04% |
| 2025-03-25 | 7071 | アンビスＨＤ | 687,303 | 0.70% | 480 | 483 | 449 | 458 | 8,116,100 | ▲ | 0.13% |
| 2025-03-26 | 7071 | アンビスＨＤ | 551,103 | 0.56% | 462 | 467 | 451 | 462 | 3,481,300 | ▼ | -0.13% |
| 2025-03-28 | 7071 | アンビスＨＤ | 699,903 | 0.71% | 491 | 509 | 485 | 498 | 2,256,800 | ▲ | 0.14% |
| 2025-03-31 | 7071 | アンビスＨＤ | 852,303 | 0.86% | 490 | 491 | 456 | 460 | 2,492,200 | ▲ | 0.15% |
| 2025-04-02 | 7071 | アンビスＨＤ | 670,403 | 0.68% | 459 | 461 | 439 | 440 | 1,804,700 | ▼ | -0.17% |
| 2025-04-03 | 7071 | アンビスＨＤ | 536,503 | 0.54% | 420 | 436 | 415 | 426 | 3,604,100 | ▼ | -0.14% |
| 2025-04-10 | 7071 | アンビスＨＤ | 636,103 | 0.64% | 435 | 455 | 434 | 445 | 1,980,100 | ▲ | 0.09% |
| 2025-04-11 | 7071 | アンビスＨＤ | 795,903 | 0.81% | 429 | 448 | 423 | 445 | 1,454,100 | ▲ | 0.17% |
| 2025-04-14 | 7071 | アンビスＨＤ | 765,003 | 0.77% | 450 | 465 | 450 | 454 | 1,177,200 | ▼ | -0.04% |
| 2025-04-17 | 7071 | アンビスＨＤ | 792,703 | 0.80% | 456 | 466 | 449 | 462 | 1,076,100 | ▲ | 0.03% |
| 2025-04-21 | 7071 | アンビスＨＤ | 907,603 | 0.92% | 474 | 489 | 474 | 480 | 820,300 | ▲ | 0.12% |
| 2025-04-22 | 7071 | アンビスＨＤ | 880,103 | 0.89% | 480 | 489 | 458 | 464 | 1,331,300 | ▼ | -0.03% |
| 2025-04-23 | 7071 | アンビスＨＤ | 909,503 | 0.92% | 468 | 472 | 465 | 471 | 517,800 | ▲ | 0.03% |
| 2025-04-28 | 7071 | アンビスＨＤ | 874,803 | 0.89% | 453 | 480 | 453 | 464 | 918,300 | ▼ | -0.03% |
| 2025-05-12 | 7071 | アンビスＨＤ | 953,503 | 0.97% | 445 | 451 | 433 | 440 | 1,139,100 | ▲ | 0.07% |
| 2025-05-13 | 7071 | アンビスＨＤ | 1,060,703 | 1.08% | 447 | 450 | 437 | 442 | 881,900 | ▲ | 0.11% |
| 2025-05-14 | 7071 | アンビスＨＤ | 1,171,503 | 1.19% | 437 | 440 | 429 | 436 | 1,390,100 | ▲ | 0.1% |
| 2025-05-15 | 7071 | アンビスＨＤ | 1,209,003 | 1.23% | 430 | 438 | 430 | 431 | 957,600 | ▲ | 0.04% |
| 2025-05-19 | 7071 | アンビスＨＤ | 1,287,203 | 1.31% | 458 | 460 | 443 | 446 | 835,200 | ▲ | 0.08% |
| 2025-05-23 | 7071 | アンビスＨＤ | 1,391,603 | 1.41% | 425 | 435 | 410 | 411 | 1,409,600 | ▲ | 0.09% |
| 2025-05-26 | 7071 | アンビスＨＤ | 1,369,303 | 1.39% | 425 | 442 | 420 | 435 | 1,239,000 | ▼ | -0.02% |
| 2024-04-15 | 7074 | ２４セブン | 30,700 | 0.53% | 365 | 365 | 326 | 339 | 147,900 | ▲ | 0.16% |
| 2024-04-16 | 7074 | ２４セブン | 16,500 | 0.28% | 350 | 362 | 337 | 338 | 167,600 | ▼ | -0.25% |
| 2024-12-04 | 7074 | ２４セブン | 42,100 | 0.55% | 211 | 212 | 204 | 205 | 137,900 | ▲ | 0.1% |
| 2024-12-13 | 7074 | ２４セブン | 69,200 | 0.81% | 207 | 242 | 206 | 219 | 906,500 | ▲ | 0.26% |
| 2024-12-17 | 7074 | ２４セブン | 80,400 | 0.94% | 212 | 236 | 206 | 212 | 333,400 | ▲ | 0.12% |
| 2024-12-20 | 7074 | ２４セブン | 90,400 | 1.06% | 222 | 240 | 220 | 227 | 439,000 | ▲ | 0.12% |
| 2024-12-23 | 7074 | ２４セブン | 99,000 | 1.16% | 230 | 243 | 226 | 241 | 297,200 | ▲ | 0.09% |
| 2024-12-24 | 7074 | ２４セブン | 119,000 | 1.40% | 242 | 242 | 214 | 218 | 315,200 | ▲ | 0.24% |
| 2024-12-27 | 7074 | ２４セブン | 276,000 | 3.25% | 217 | 297 | 213 | 290 | 4,500,500 | ▲ | 1.85% |
| 2024-12-30 | 7074 | ２４セブン | 357,600 | 4.21% | 286 | 364 | 267 | 324 | 5,379,500 | ▲ | 0.96% |
| 2025-01-06 | 7074 | ２４セブン | 352,800 | 4.15% | 324 | 404 | 324 | 404 | 3,998,400 | ▼ | -0.05% |
| 2025-01-10 | 7074 | ２４セブン | 342,900 | 4.04% | 347 | 413 | 341 | 350 | 3,723,700 | ▼ | -0.11% |
| 2025-01-14 | 7074 | ２４セブン | 320,100 | 3.77% | 334 | 336 | 316 | 331 | 425,500 | ▼ | -0.27% |
| 2025-01-17 | 7074 | ２４セブン | 312,700 | 3.68% | 322 | 328 | 304 | 313 | 262,000 | ▼ | -0.08% |
| 2025-01-20 | 7074 | ２４セブン | 304,100 | 3.58% | 313 | 340 | 309 | 326 | 484,100 | ▼ | -0.1% |
| 2025-01-23 | 7074 | ２４セブン | 282,500 | 3.32% | 346 | 422 | 346 | 391 | 2,597,000 | ▼ | -0.26% |
| 2025-01-27 | 7074 | ２４セブン | 279,100 | 3.28% | 386 | 390 | 352 | 352 | 365,100 | ▼ | -0.04% |
| 2025-01-30 | 7074 | ２４セブン | 270,600 | 3.18% | 347 | 347 | 328 | 337 | 182,200 | ▼ | -0.09% |
| 2025-01-31 | 7074 | ２４セブン | 262,400 | 3.09% | 335 | 345 | 314 | 315 | 280,900 | ▼ | -0.09% |
| 2025-01-31 | 7074 | ２４セブン | 262,400 | 3.09% | 335 | 345 | 314 | 315 | 280,900 | ▼ | -0.09% |
| 2025-02-04 | 7074 | ２４セブン | 245,900 | 2.89% | 322 | 341 | 322 | 341 | 115,100 | ▼ | -0.19% |
| 2025-02-04 | 7074 | ２４セブン | 245,900 | 2.89% | 322 | 341 | 322 | 341 | 115,100 | ▼ | -0.19% |
| 2025-02-12 | 7074 | ２４セブン | 235,100 | 2.77% | 339 | 354 | 326 | 330 | 158,000 | ▼ | -0.12% |
| 2025-02-12 | 7074 | ２４セブン | 235,100 | 2.77% | 339 | 354 | 326 | 330 | 158,000 | ▼ | -0.12% |
| 2025-02-13 | 7074 | ２４セブン | 216,300 | 2.54% | 329 | 358 | 324 | 354 | 207,600 | ▼ | -0.23% |
| 2025-02-13 | 7074 | ２４セブン | 216,300 | 2.54% | 329 | 358 | 324 | 354 | 207,600 | ▼ | -0.23% |
| 2025-02-14 | 7074 | ２４セブン | 198,100 | 2.33% | 351 | 383 | 351 | 373 | 280,300 | ▼ | -0.2% |
| 2025-02-17 | 7074 | ２４セブン | 193,200 | 2.27% | 372 | 382 | 351 | 351 | 249,700 | ▼ | -0.06% |
| 2025-02-18 | 7074 | ２４セブン | 176,400 | 2.07% | 356 | 398 | 356 | 393 | 431,500 | ▼ | -0.2% |
| 2025-03-05 | 7074 | ２４セブン | 178,600 | 2.10% | 335 | 347 | 334 | 339 | 32,100 | ▲ | 0.03% |
| 2025-03-13 | 7074 | ２４セブン | 162,100 | 1.91% | 348 | 365 | 342 | 349 | 125,700 | ▼ | -0.19% |
| 2025-03-18 | 7074 | ２４セブン | 159,800 | 1.88% | 341 | 361 | 336 | 337 | 73,900 | ▼ | -0.03% |
| 2025-03-26 | 7074 | ２４セブン | 149,200 | 1.75% | 332 | 333 | 321 | 325 | 53,600 | ▼ | -0.12% |
| 2025-03-27 | 7074 | ２４セブン | 158,200 | 1.86% | 329 | 331 | 315 | 317 | 63,800 | ▲ | 0.11% |
| 2025-03-31 | 7074 | ２４セブン | 149,900 | 1.76% | 307 | 310 | 299 | 301 | 27,400 | ▼ | -0.1% |
| 2025-04-03 | 7074 | ２４セブン | 142,700 | 1.68% | 283 | 294 | 280 | 282 | 27,400 | ▼ | -0.08% |
| 2025-04-04 | 7074 | ２４セブン | 132,000 | 1.55% | 274 | 290 | 230 | 255 | 103,000 | ▼ | -0.12% |
| 2025-04-07 | 7074 | ２４セブン | 94,600 | 1.11% | 207 | 251 | 207 | 217 | 215,400 | ▼ | -0.43% |
| 2025-04-08 | 7074 | ２４セブン | 76,700 | 0.90% | 241 | 259 | 238 | 254 | 74,000 | ▼ | -0.21% |
| 2025-04-09 | 7074 | ２４セブン | 75,800 | 0.89% | 246 | 248 | 229 | 238 | 49,800 | ▼ | -0.01% |
| 2025-04-10 | 7074 | ２４セブン | 67,000 | 0.78% | 260 | 267 | 248 | 255 | 66,200 | ▼ | -0.1% |
| 2025-04-11 | 7074 | ２４セブン | 51,400 | 0.60% | 255 | 268 | 229 | 264 | 255,700 | ▼ | -0.18% |
| 2025-04-14 | 7074 | ２４セブン | 41,300 | 0.48% | 271 | 271 | 249 | 261 | 83,100 | ▼ | -0.12% |
| 2025-04-16 | 7074 | ２４セブン | 48,800 | 0.57% | 269 | 285 | 262 | 267 | 57,700 | ▲ | 0.08% |
| 2025-04-17 | 7074 | ２４セブン | 56,700 | 0.66% | 268 | 290 | 253 | 256 | 351,900 | ▲ | 0.09% |
| 2025-04-18 | 7074 | ２４セブン | 63,300 | 0.74% | 259 | 267 | 251 | 262 | 73,000 | ▲ | 0.07% |
| 2025-05-13 | 7074 | ２４セブン | 71,300 | 0.84% | 262 | 339 | 262 | 301 | 2,193,600 | ▲ | 0.09% |
| 2025-05-15 | 7074 | ２４セブン | 78,000 | 0.91% | 284 | 287 | 273 | 287 | 163,700 | ▲ | 0.07% |
| 2025-05-20 | 7074 | ２４セブン | 67,600 | 0.79% | 271 | 309 | 271 | 281 | 946,900 | ▼ | -0.12% |
| 2025-05-23 | 7074 | ２４セブン | 57,400 | 0.67% | 289 | 350 | 287 | 302 | 2,412,200 | ▼ | -0.12% |
| 2024-06-17 | 7083 | ＡＨＣ | 15,000 | 0.71% | 1,390 | 1,437 | 1,305 | 1,327 | 165,400 | ▲ | 0.4% |
| 2024-06-25 | 7083 | ＡＨＣ | 12,900 | 0.61% | 4,300 | 4,430 | 4,235 | 4,430 | 67,100 | ▼ | -0.09% |
| 2024-06-27 | 7083 | ＡＨＣ | 12,600 | 0.59% | 6,000 | 6,130 | 4,130 | 4,130 | 70,400 | ▼ | -0.02% |
| 2024-07-01 | 7083 | ＡＨＣ | 9,600 | 0.45% | 3,290 | 3,590 | 2,730 | 2,825 | 540,700 | ▼ | -0.13% |
| 2024-07-09 | 7083 | ＡＨＣ | 32,500 | 1.54% | 2,000 | 2,016 | 1,906 | 1,931 | 163,900 | ▲ | 1.54% |
| 2024-07-16 | 7083 | ＡＨＣ | 31,500 | 1.49% | 2,008 | 2,288 | 1,974 | 2,140 | 1,418,400 | ▼ | -0.05% |
| 2024-07-22 | 7083 | ＡＨＣ | 29,400 | 1.39% | 1,669 | 1,669 | 1,585 | 1,598 | 53,600 | ▼ | -0.1% |
| 2024-07-23 | 7083 | ＡＨＣ | 40,200 | 1.90% | 1,579 | 1,610 | 1,523 | 1,538 | 55,900 | ▲ | 0.51% |
| 2024-07-24 | 7083 | ＡＨＣ | 38,200 | 1.81% | 1,521 | 1,559 | 1,468 | 1,468 | 54,300 | ▼ | -0.08% |
| 2024-07-25 | 7083 | ＡＨＣ | 37,500 | 1.77% | 1,470 | 1,722 | 1,468 | 1,468 | 387,500 | ▼ | -0.04% |
| 2024-07-31 | 7083 | ＡＨＣ | 42,200 | 2.00% | 1,440 | 1,483 | 1,386 | 1,440 | 41,900 | ▲ | 0.23% |
| 2024-08-01 | 7083 | ＡＨＣ | 41,500 | 1.96% | 1,440 | 1,468 | 1,340 | 1,369 | 38,300 | ▼ | -0.04% |
| 2024-08-02 | 7083 | ＡＨＣ | 38,600 | 1.82% | 1,341 | 1,359 | 1,316 | 1,339 | 40,300 | ▼ | -0.13% |
| 2024-08-05 | 7083 | ＡＨＣ | 22,200 | 1.05% | 1,249 | 1,249 | 1,039 | 1,039 | 97,100 | ▼ | -0.77% |
| 2024-08-06 | 7083 | ＡＨＣ | 14,800 | 0.70% | 1,104 | 1,146 | 1,036 | 1,146 | 74,200 | ▼ | -0.35% |
| 2024-08-07 | 7083 | ＡＨＣ | 7,700 | 0.36% | 1,155 | 1,313 | 1,149 | 1,241 | 37,200 | ▼ | -0.34% |
| 2024-09-02 | 7083 | ＡＨＣ | 19,900 | 0.94% | 1,296 | 1,609 | 1,291 | 1,435 | 455,100 | ▲ | 0.94% |
| 2024-09-03 | 7083 | ＡＨＣ | 40,800 | 1.93% | 1,434 | 1,643 | 1,376 | 1,578 | 569,100 | ▲ | 0.99% |
| 2024-09-04 | 7083 | ＡＨＣ | 55,800 | 2.64% | 1,455 | 1,543 | 1,372 | 1,387 | 409,400 | ▲ | 0.71% |
| 2024-09-06 | 7083 | ＡＨＣ | 63,800 | 3.02% | 1,310 | 1,336 | 1,156 | 1,192 | 149,600 | ▲ | 0.37% |
| 2024-09-09 | 7083 | ＡＨＣ | 61,400 | 2.91% | 1,119 | 1,230 | 1,110 | 1,200 | 54,800 | ▼ | -0.1% |
| 2024-09-10 | 7083 | ＡＨＣ | 57,400 | 2.72% | 1,198 | 1,285 | 1,198 | 1,270 | 34,500 | ▼ | -0.18% |
| 2024-09-11 | 7083 | ＡＨＣ | 55,600 | 2.63% | 1,270 | 1,279 | 1,219 | 1,250 | 33,700 | ▼ | -0.09% |
| 2024-09-12 | 7083 | ＡＨＣ | 51,500 | 2.44% | 1,275 | 1,339 | 1,275 | 1,334 | 39,600 | ▼ | -0.18% |
| 2024-09-13 | 7083 | ＡＨＣ | 50,300 | 2.38% | 1,315 | 1,356 | 1,295 | 1,337 | 20,700 | ▼ | -0.06% |
| 2024-09-18 | 7083 | ＡＨＣ | 46,300 | 2.19% | 1,300 | 1,325 | 1,284 | 1,284 | 17,400 | ▼ | -0.18% |
| 2024-09-19 | 7083 | ＡＨＣ | 49,100 | 2.32% | 1,278 | 1,387 | 1,278 | 1,361 | 46,900 | ▲ | 0.12% |
| 2024-09-20 | 7083 | ＡＨＣ | 47,300 | 2.24% | 1,366 | 1,398 | 1,331 | 1,342 | 26,500 | ▼ | -0.07% |
| 2024-09-24 | 7083 | ＡＨＣ | 46,300 | 2.19% | 1,325 | 1,381 | 1,323 | 1,333 | 14,100 | ▼ | -0.05% |
| 2024-09-25 | 7083 | ＡＨＣ | 47,300 | 2.24% | 1,311 | 1,350 | 1,311 | 1,346 | 14,600 | ▲ | 0.05% |
| 2024-09-26 | 7083 | ＡＨＣ | 46,200 | 2.19% | 1,346 | 1,365 | 1,330 | 1,345 | 8,400 | ▼ | -0.05% |
| 2024-10-01 | 7083 | ＡＨＣ | 44,100 | 2.09% | 1,278 | 1,335 | 1,256 | 1,335 | 14,400 | ▼ | -0.1% |
| 2024-10-04 | 7083 | ＡＨＣ | 44,500 | 2.10% | 1,338 | 1,382 | 1,337 | 1,359 | 17,800 | ▲ | 0.01% |
| 2024-10-07 | 7083 | ＡＨＣ | 44,300 | 2.09% | 1,378 | 1,385 | 1,346 | 1,350 | 14,200 | ▼ | -0.01% |
| 2024-10-15 | 7083 | ＡＨＣ | 42,000 | 1.99% | 1,299 | 1,381 | 1,274 | 1,369 | 41,800 | ▼ | -0.09% |
| 2024-10-24 | 7083 | ＡＨＣ | 39,900 | 1.89% | 1,230 | 1,278 | 1,221 | 1,278 | 11,900 | ▼ | -0.1% |
| 2024-10-25 | 7083 | ＡＨＣ | 40,100 | 1.90% | 1,248 | 1,305 | 1,248 | 1,300 | 17,800 | ▲ | 0.01% |
| 2024-10-29 | 7083 | ＡＨＣ | 37,100 | 1.75% | 1,272 | 1,378 | 1,272 | 1,370 | 28,400 | ▼ | -0.14% |
| 2024-10-31 | 7083 | ＡＨＣ | 33,700 | 1.59% | 1,409 | 1,432 | 1,390 | 1,395 | 19,800 | ▼ | -0.15% |
| 2024-11-01 | 7083 | ＡＨＣ | 30,800 | 1.46% | 1,367 | 1,448 | 1,364 | 1,426 | 25,300 | ▼ | -0.13% |
| 2024-11-05 | 7083 | ＡＨＣ | 29,000 | 1.37% | 1,426 | 1,460 | 1,411 | 1,454 | 21,400 | ▼ | -0.08% |
| 2024-11-08 | 7083 | ＡＨＣ | 29,600 | 1.40% | 1,420 | 1,470 | 1,410 | 1,452 | 8,600 | ▲ | 0.02% |
| 2024-11-11 | 7083 | ＡＨＣ | 28,000 | 1.32% | 1,458 | 1,458 | 1,350 | 1,350 | 22,400 | ▼ | -0.07% |
| 2024-11-14 | 7083 | ＡＨＣ | 27,000 | 1.27% | 1,319 | 1,327 | 1,281 | 1,296 | 11,300 | ▼ | -0.05% |
| 2024-11-21 | 7083 | ＡＨＣ | 25,000 | 1.18% | 1,229 | 1,275 | 1,221 | 1,255 | 40,200 | ▼ | -0.09% |
| 2024-11-25 | 7083 | ＡＨＣ | 21,800 | 1.03% | 1,280 | 1,366 | 1,235 | 1,338 | 27,500 | ▼ | -0.14% |
| 2024-11-26 | 7083 | ＡＨＣ | 20,600 | 0.97% | 1,324 | 1,342 | 1,270 | 1,334 | 26,800 | ▼ | -0.06% |
| 2024-11-29 | 7083 | ＡＨＣ | 17,700 | 0.83% | 1,312 | 1,400 | 1,282 | 1,355 | 23,000 | ▼ | -0.14% |
| 2024-12-05 | 7083 | ＡＨＣ | 20,300 | 0.96% | 1,216 | 1,216 | 1,155 | 1,198 | 33,100 | ▲ | 0.13% |
| 2024-12-06 | 7083 | ＡＨＣ | 22,100 | 1.04% | 1,195 | 1,240 | 1,167 | 1,215 | 23,700 | ▲ | 0.08% |
| 2024-12-11 | 7083 | ＡＨＣ | 23,400 | 1.10% | 1,212 | 1,212 | 1,169 | 1,191 | 16,200 | ▲ | 0.06% |
| 2024-12-12 | 7083 | ＡＨＣ | 23,200 | 1.09% | 1,186 | 1,205 | 1,165 | 1,175 | 8,700 | ▼ | -0.01% |
| 2024-12-13 | 7083 | ＡＨＣ | 23,500 | 1.11% | 1,193 | 1,204 | 1,154 | 1,175 | 10,000 | ▲ | 0.02% |
| 2024-12-16 | 7083 | ＡＨＣ | 22,700 | 1.07% | 1,170 | 1,234 | 1,170 | 1,212 | 16,900 | ▼ | -0.04% |
| 2024-12-20 | 7083 | ＡＨＣ | 20,800 | 0.98% | 1,126 | 1,139 | 1,085 | 1,094 | 15,800 | ▼ | -0.09% |
| 2024-12-24 | 7083 | ＡＨＣ | 17,100 | 0.81% | 1,083 | 1,107 | 1,061 | 1,100 | 13,500 | ▼ | -0.16% |
| 2024-12-25 | 7083 | ＡＨＣ | 16,700 | 0.79% | 1,099 | 1,100 | 1,050 | 1,061 | 11,400 | ▼ | -0.02% |
| 2024-12-26 | 7083 | ＡＨＣ | 14,400 | 0.68% | 1,031 | 1,089 | 1,012 | 1,089 | 23,500 | ▼ | -0.1% |
| 2024-12-27 | 7083 | ＡＨＣ | 12,100 | 0.57% | 1,088 | 1,127 | 1,088 | 1,122 | 13,900 | ▼ | -0.11% |
| 2025-01-08 | 7083 | ＡＨＣ | 10,000 | 0.47% | 1,127 | 1,138 | 1,124 | 1,127 | 5,600 | ▼ | -0.09% |
| 2024-07-08 | 7085 | カーブスＨＤ | 472,496 | 0.50% | 761 | 761 | 744 | 745 | 167,900 | ▲ | 0.09% |
| 2024-07-10 | 7085 | カーブスＨＤ | 465,996 | 0.49% | 790 | 810 | 770 | 780 | 1,057,600 | ▼ | -0.01% |
| 2024-03-19 | 7093 | アディッシュ | 10,000 | 0.55% | 816 | 828 | 816 | 825 | 6,400 | ▼ | -0.12% |
| 2024-03-22 | 7093 | アディッシュ | 9,000 | 0.49% | 850 | 860 | 846 | 858 | 5,000 | ▼ | -0.06% |
| 2024-03-01 | 7094 | ネクストーン | 71,502 | 0.72% | 1,500 | 1,625 | 1,500 | 1,560 | 703,200 | ▼ | -0.2% |
| 2024-03-04 | 7094 | ネクストーン | 80,802 | 0.81% | 1,520 | 1,520 | 1,440 | 1,451 | 345,600 | ▲ | 0.09% |
| 2024-03-11 | 7094 | ネクストーン | 77,202 | 0.78% | 1,386 | 1,444 | 1,382 | 1,431 | 129,200 | ▼ | -0.03% |
| 2024-03-14 | 7094 | ネクストーン | 65,702 | 0.66% | 1,404 | 1,413 | 1,355 | 1,364 | 103,200 | ▼ | -0.12% |
| 2024-03-19 | 7094 | ネクストーン | 30,302 | 0.30% | 1,390 | 1,408 | 1,377 | 1,404 | 85,300 | ▼ | -0.36% |
| 2024-03-26 | 7094 | ネクストーン | 54,602 | 0.54% | 1,340 | 1,340 | 1,283 | 1,303 | 141,000 | ▲ | 0.05% |
| 2024-03-27 | 7094 | ネクストーン | 47,402 | 0.47% | 1,297 | 1,329 | 1,275 | 1,275 | 149,500 | ▼ | -0.07% |
| 2024-04-03 | 7094 | ネクストーン | 54,302 | 0.54% | 1,275 | 1,275 | 1,225 | 1,240 | 199,300 | ▲ | 0.22% |
| 2024-04-10 | 7094 | ネクストーン | 46,802 | 0.47% | 1,233 | 1,233 | 1,194 | 1,217 | 218,400 | ▼ | -0.07% |
| 2024-04-11 | 7094 | ネクストーン | 68,402 | 0.68% | 1,193 | 1,199 | 1,178 | 1,190 | 181,800 | ▲ | 0.21% |
| 2024-04-15 | 7094 | ネクストーン | 71,802 | 0.72% | 1,202 | 1,238 | 1,201 | 1,223 | 56,900 | ▲ | 0.03% |
| 2024-04-16 | 7094 | ネクストーン | 81,502 | 0.81% | 1,214 | 1,237 | 1,204 | 1,225 | 73,500 | ▲ | 0.09% |
| 2024-04-17 | 7094 | ネクストーン | 77,002 | 0.77% | 1,228 | 1,238 | 1,206 | 1,218 | 40,900 | ▼ | -0.04% |
| 2024-04-26 | 7094 | ネクストーン | 82,402 | 0.82% | 1,188 | 1,188 | 1,160 | 1,179 | 70,800 | ▲ | 0.04% |
| 2024-05-02 | 7094 | ネクストーン | 76,402 | 0.76% | 1,183 | 1,210 | 1,169 | 1,189 | 64,200 | ▼ | -0.05% |
| 2024-05-08 | 7094 | ネクストーン | 81,702 | 0.82% | 1,291 | 1,328 | 1,277 | 1,303 | 139,100 | ▲ | 0.05% |
| 2024-05-13 | 7094 | ネクストーン | 93,502 | 0.94% | 1,379 | 1,412 | 1,338 | 1,409 | 164,900 | ▲ | 0.12% |
| 2024-05-14 | 7094 | ネクストーン | 87,102 | 0.87% | 1,420 | 1,458 | 1,406 | 1,448 | 190,300 | ▼ | -0.06% |
| 2024-05-15 | 7094 | ネクストーン | 66,502 | 0.66% | 1,400 | 1,610 | 1,346 | 1,500 | 688,200 | ▼ | -0.2% |
| 2024-05-16 | 7094 | ネクストーン | 54,802 | 0.55% | 1,515 | 1,571 | 1,506 | 1,519 | 226,800 | ▼ | -0.1% |
| 2024-05-17 | 7094 | ネクストーン | 48,602 | 0.48% | 1,524 | 1,540 | 1,490 | 1,512 | 122,700 | ▼ | -0.07% |
| 2024-07-03 | 7094 | ネクストーン | 52,675 | 0.52% | 1,268 | 1,287 | 1,251 | 1,284 | 110,400 | ▲ | 0.06% |
| 2024-07-05 | 7094 | ネクストーン | 61,475 | 0.61% | 1,256 | 1,288 | 1,256 | 1,281 | 94,500 | ▲ | 0.08% |
| 2024-07-05 | 7094 | ネクストーン | 61,475 | 0.61% | 1,256 | 1,288 | 1,256 | 1,281 | 94,500 | ▲ | 0.08% |
| 2024-07-08 | 7094 | ネクストーン | 56,275 | 0.56% | 1,282 | 1,282 | 1,253 | 1,261 | 51,100 | ▼ | -0.04% |
| 2024-07-10 | 7094 | ネクストーン | 61,375 | 0.61% | 1,283 | 1,285 | 1,248 | 1,268 | 81,500 | ▲ | 0.04% |
| 2024-07-12 | 7094 | ネクストーン | 52,275 | 0.52% | 1,266 | 1,328 | 1,266 | 1,328 | 152,100 | ▼ | -0.08% |
| 2024-07-16 | 7094 | ネクストーン | 49,375 | 0.49% | 1,332 | 1,348 | 1,310 | 1,340 | 72,600 | ▼ | -0.03% |
| 2024-07-22 | 7094 | ネクストーン | 53,475 | 0.53% | 1,690 | 1,720 | 1,528 | 1,558 | 2,644,400 | ▲ | 0.11% |
| 2024-07-23 | 7094 | ネクストーン | 67,175 | 0.67% | 1,570 | 1,655 | 1,549 | 1,597 | 1,441,800 | ▲ | 0.14% |
| 2024-07-24 | 7094 | ネクストーン | 40,275 | 0.40% | 1,582 | 1,603 | 1,452 | 1,465 | 1,206,300 | ▼ | -0.27% |
| 2024-11-11 | 7094 | ネクストーン | 50,175 | 0.50% | 1,549 | 1,549 | 1,401 | 1,422 | 375,500 | ▲ | 0.14% |
| 2024-11-13 | 7094 | ネクストーン | 66,175 | 0.66% | 1,490 | 1,496 | 1,419 | 1,426 | 168,800 | ▲ | 0.16% |
| 2024-11-14 | 7094 | ネクストーン | 58,875 | 0.59% | 1,426 | 1,438 | 1,395 | 1,402 | 155,200 | ▼ | -0.07% |
| 2024-11-15 | 7094 | ネクストーン | 68,575 | 0.68% | 1,392 | 1,419 | 1,383 | 1,394 | 139,700 | ▲ | 0.09% |
| 2024-11-18 | 7094 | ネクストーン | 76,575 | 0.77% | 1,383 | 1,452 | 1,376 | 1,441 | 113,400 | ▲ | 0.08% |
| 2024-11-21 | 7094 | ネクストーン | 83,275 | 0.83% | 1,540 | 1,541 | 1,481 | 1,502 | 85,600 | ▲ | 0.05% |
| 2024-12-02 | 7094 | ネクストーン | 65,275 | 0.65% | 1,385 | 1,393 | 1,362 | 1,384 | 93,500 | ▼ | -0.17% |
| 2024-12-04 | 7094 | ネクストーン | 59,075 | 0.59% | 1,377 | 1,377 | 1,336 | 1,349 | 125,200 | ▼ | -0.06% |
| 2024-12-09 | 7094 | ネクストーン | 40,775 | 0.41% | 1,290 | 1,339 | 1,290 | 1,339 | 94,500 | ▼ | -0.18% |
| 2025-01-16 | 7094 | ネクストーン | 70,175 | 0.70% | 1,288 | 1,288 | 1,230 | 1,243 | 96,600 | ▲ | 0.29% |
| 2025-01-21 | 7094 | ネクストーン | 84,275 | 0.84% | 1,265 | 1,267 | 1,246 | 1,258 | 58,300 | ▲ | 0.14% |
| 2025-01-22 | 7094 | ネクストーン | 92,875 | 0.93% | 1,260 | 1,304 | 1,260 | 1,304 | 95,400 | ▲ | 0.09% |
| 2025-01-23 | 7094 | ネクストーン | 106,575 | 1.07% | 1,305 | 1,307 | 1,251 | 1,266 | 106,700 | ▲ | 0.14% |
| 2025-01-27 | 7094 | ネクストーン | 91,475 | 0.92% | 1,355 | 1,395 | 1,338 | 1,372 | 209,000 | ▼ | -0.15% |
| 2025-01-29 | 7094 | ネクストーン | 83,775 | 0.84% | 1,441 | 1,479 | 1,440 | 1,445 | 139,600 | ▼ | -0.08% |
| 2025-01-30 | 7094 | ネクストーン | 76,775 | 0.77% | 1,450 | 1,452 | 1,431 | 1,447 | 96,000 | ▼ | -0.06% |
| 2025-02-04 | 7094 | ネクストーン | 83,575 | 0.84% | 1,368 | 1,399 | 1,349 | 1,390 | 82,700 | ▲ | 0.06% |
| 2025-02-04 | 7094 | ネクストーン | 83,575 | 0.84% | 1,368 | 1,399 | 1,349 | 1,390 | 82,700 | ▲ | 0.06% |
| 2025-02-05 | 7094 | ネクストーン | 90,875 | 0.91% | 1,390 | 1,414 | 1,379 | 1,409 | 77,100 | ▲ | 0.07% |
| 2025-02-05 | 7094 | ネクストーン | 90,875 | 0.91% | 1,390 | 1,414 | 1,379 | 1,409 | 77,100 | ▲ | 0.07% |
| 2025-02-07 | 7094 | ネクストーン | 89,275 | 0.89% | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 | ▼ | -0.02% |
| 2025-02-07 | 7094 | ネクストーン | 89,275 | 0.89% | 1,409 | 1,436 | 1,236 | 1,257 | 440,100 | ▼ | -0.02% |
| 2025-02-21 | 7094 | ネクストーン | 90,275 | 0.90% | 1,160 | 1,173 | 1,134 | 1,139 | 109,600 | ▲ | 0.01% |
| 2025-02-25 | 7094 | ネクストーン | 84,775 | 0.85% | 1,128 | 1,170 | 1,128 | 1,150 | 84,600 | ▼ | -0.05% |
| 2025-02-26 | 7094 | ネクストーン | 91,275 | 0.91% | 1,140 | 1,172 | 1,139 | 1,156 | 60,000 | ▲ | 0.06% |
| 2025-03-03 | 7094 | ネクストーン | 84,575 | 0.85% | 1,170 | 1,180 | 1,131 | 1,131 | 197,300 | ▼ | -0.06% |
| 2025-03-26 | 7094 | ネクストーン | 78,675 | 0.79% | 1,240 | 1,254 | 1,235 | 1,253 | 31,700 | ▼ | -0.05% |
| 2025-03-31 | 7094 | ネクストーン | 69,575 | 0.69% | 1,240 | 1,240 | 1,212 | 1,212 | 92,300 | ▼ | -0.1% |
| 2025-04-02 | 7094 | ネクストーン | 72,575 | 0.73% | 1,209 | 1,212 | 1,182 | 1,187 | 47,900 | ▲ | 0.04% |
| 2025-04-03 | 7094 | ネクストーン | 69,575 | 0.69% | 1,141 | 1,185 | 1,130 | 1,173 | 91,000 | ▼ | -0.04% |
| 2025-04-07 | 7094 | ネクストーン | 56,875 | 0.57% | 1,030 | 1,064 | 1,000 | 1,020 | 236,400 | ▼ | -0.12% |
| 2025-04-09 | 7094 | ネクストーン | 46,975 | 0.47% | 1,089 | 1,096 | 1,042 | 1,065 | 94,400 | ▼ | -0.09% |
| 2025-04-10 | 7094 | ネクストーン | 50,975 | 0.51% | 1,140 | 1,153 | 1,105 | 1,147 | 82,500 | ▲ | 0.04% |
| 2025-04-14 | 7094 | ネクストーン | 46,275 | 0.46% | 1,189 | 1,199 | 1,164 | 1,167 | 64,000 | ▼ | -0.04% |
| 2024-03-14 | 7095 | マクビープラ | 36,400 | 0.99% | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 | ▲ | 0.52% |
| 2024-03-15 | 7095 | マクビープラ | 79,800 | 2.17% | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | ▲ | 1.18% |
| 2024-03-18 | 7095 | マクビープラ | 72,400 | 1.97% | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 | ▼ | -0.19% |
| 2024-03-22 | 7095 | マクビープラ | 78,300 | 2.13% | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | ▲ | 0.15% |
| 2024-03-25 | 7095 | マクビープラ | 89,100 | 2.43% | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | ▲ | 0.3% |
| 2024-03-26 | 7095 | マクビープラ | 87,200 | 2.38% | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 | ▼ | -0.05% |
| 2024-03-27 | 7095 | マクビープラ | 95,500 | 2.60% | 14,500 | 14,700 | 14,290 | 14,550 | 132,800 | ▲ | 0.22% |
| 2024-03-28 | 7095 | マクビープラ | 99,700 | 2.72% | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 | ▲ | 0.12% |
| 2024-04-01 | 7095 | マクビープラ | 103,200 | 2.81% | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 | ▲ | 0.08% |
| 2024-04-03 | 7095 | マクビープラ | 107,300 | 2.92% | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | ▲ | 0.1% |
| 2024-04-04 | 7095 | マクビープラ | 110,000 | 3.00% | 13,310 | 13,440 | 12,920 | 13,180 | 153,000 | ▲ | 0.08% |
| 2024-04-09 | 7095 | マクビープラ | 117,100 | 3.19% | 13,220 | 13,640 | 13,210 | 13,520 | 60,100 | ▲ | 0.18% |
| 2024-04-15 | 7095 | マクビープラ | 113,200 | 3.08% | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | ▼ | -0.1% |
| 2024-04-16 | 7095 | マクビープラ | 115,400 | 3.14% | 13,100 | 13,260 | 12,960 | 13,080 | 56,400 | ▲ | 0.06% |
| 2024-04-18 | 7095 | マクビープラ | 125,000 | 3.41% | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | ▲ | 0.27% |
| 2024-04-19 | 7095 | マクビープラ | 124,300 | 3.39% | 12,820 | 12,820 | 11,910 | 12,250 | 215,600 | ▼ | -0.02% |
| 2024-04-23 | 7095 | マクビープラ | 120,100 | 3.27% | 12,680 | 12,680 | 12,200 | 12,450 | 70,500 | ▼ | -0.12% |
| 2024-04-24 | 7095 | マクビープラ | 125,300 | 3.42% | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 | ▲ | 0.14% |
| 2024-04-26 | 7095 | マクビープラ | 133,400 | 3.64% | 12,880 | 13,610 | 12,830 | 13,590 | 128,300 | ▲ | 0.22% |
| 2024-04-30 | 7095 | マクビープラ | 137,300 | 3.74% | 13,800 | 13,880 | 13,370 | 13,450 | 76,500 | ▲ | 0.1% |
| 2024-05-02 | 7095 | マクビープラ | 131,100 | 3.57% | 12,880 | 13,160 | 12,840 | 13,070 | 45,900 | ▼ | -0.17% |
| 2024-05-07 | 7095 | マクビープラ | 126,400 | 3.45% | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 | ▼ | -0.11% |
| 2024-05-08 | 7095 | マクビープラ | 123,000 | 3.35% | 13,990 | 14,550 | 13,860 | 14,200 | 95,000 | ▼ | -0.1% |
| 2024-05-10 | 7095 | マクビープラ | 113,500 | 3.09% | 14,530 | 14,660 | 14,000 | 14,030 | 62,900 | ▼ | -0.26% |
| 2024-05-13 | 7095 | マクビープラ | 108,600 | 2.96% | 14,200 | 14,450 | 13,930 | 14,450 | 41,300 | ▼ | -0.12% |
| 2024-05-15 | 7095 | マクビープラ | 106,100 | 2.89% | 14,900 | 14,900 | 14,160 | 14,260 | 83,600 | ▼ | -0.06% |
| 2024-05-17 | 7095 | マクビープラ | 101,100 | 2.75% | 14,480 | 14,900 | 14,410 | 14,590 | 55,300 | ▼ | -0.14% |
| 2024-05-20 | 7095 | マクビープラ | 97,100 | 2.65% | 14,710 | 14,910 | 14,560 | 14,720 | 52,100 | ▼ | -0.1% |
| 2024-05-21 | 7095 | マクビープラ | 95,100 | 2.59% | 14,800 | 14,890 | 14,470 | 14,470 | 48,800 | ▼ | -0.06% |
| 2024-05-24 | 7095 | マクビープラ | 90,600 | 2.47% | 14,020 | 14,180 | 13,810 | 13,810 | 42,500 | ▼ | -0.11% |
| 2024-05-29 | 7095 | マクビープラ | 87,700 | 2.39% | 14,000 | 14,300 | 13,580 | 13,620 | 45,800 | ▼ | -0.08% |
| 2024-05-30 | 7095 | マクビープラ | 35,900 | 0.97% | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 | ▼ | -1.42% |
| 2024-05-31 | 7095 | マクビープラ | 40,200 | 1.09% | 3,495 | 3,705 | 3,450 | 3,670 | 270,600 | ▲ | 0.12% |
| 2024-06-03 | 7095 | マクビープラ | 309,100 | 2.10% | 3,640 | 3,710 | 3,505 | 3,510 | 180,700 | ▲ | 1.01% |
| 2024-06-05 | 7095 | マクビープラ | 346,000 | 2.36% | 3,635 | 3,640 | 3,530 | 3,585 | 178,000 | ▲ | 0.25% |
| 2024-06-06 | 7095 | マクビープラ | 416,900 | 2.84% | 3,605 | 3,615 | 3,400 | 3,510 | 288,400 | ▲ | 0.48% |
| 2024-06-07 | 7095 | マクビープラ | 426,000 | 2.90% | 3,465 | 3,530 | 3,420 | 3,515 | 155,300 | ▲ | 0.06% |
| 2024-06-11 | 7095 | マクビープラ | 416,100 | 2.83% | 3,470 | 3,500 | 3,265 | 3,320 | 313,600 | ▼ | -0.06% |
| 2024-06-12 | 7095 | マクビープラ | 394,300 | 2.69% | 3,310 | 3,355 | 3,230 | 3,295 | 288,000 | ▼ | -0.14% |
| 2024-06-13 | 7095 | マクビープラ | 399,400 | 2.72% | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | ▲ | 0.03% |
| 2024-06-14 | 7095 | マクビープラ | 429,300 | 2.92% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.19% |
| 2024-06-17 | 7095 | マクビープラ | 456,900 | 3.11% | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | ▲ | 0.18% |
| 2024-06-18 | 7095 | マクビープラ | 404,600 | 2.76% | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | ▼ | -0.35% |
| 2024-06-19 | 7095 | マクビープラ | 392,700 | 2.67% | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | ▼ | -0.08% |
| 2024-06-21 | 7095 | マクビープラ | 359,100 | 2.45% | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 | ▼ | -0.21% |
| 2024-06-24 | 7095 | マクビープラ | 342,100 | 2.33% | 2,881 | 3,075 | 2,843 | 3,015 | 464,600 | ▼ | -0.12% |
| 2024-06-25 | 7095 | マクビープラ | 334,500 | 2.28% | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 | ▼ | -0.05% |
| 2024-07-01 | 7095 | マクビープラ | 379,900 | 2.59% | 2,992 | 3,020 | 2,903 | 2,910 | 320,500 | ▲ | 0.31% |
| 2024-07-02 | 7095 | マクビープラ | 366,100 | 2.49% | 2,915 | 2,973 | 2,895 | 2,935 | 137,700 | ▼ | -0.09% |
| 2024-07-04 | 7095 | マクビープラ | 346,100 | 2.36% | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | ▼ | -0.13% |
| 2024-07-05 | 7095 | マクビープラ | 324,300 | 2.21% | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 | ▼ | -0.14% |
| 2024-07-05 | 7095 | マクビープラ | 324,300 | 2.21% | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 | ▼ | -0.14% |
| 2024-07-08 | 7095 | マクビープラ | 307,700 | 2.09% | 3,120 | 3,220 | 3,120 | 3,130 | 186,500 | ▼ | -0.12% |
| 2024-07-09 | 7095 | マクビープラ | 291,000 | 1.98% | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 | ▼ | -0.1% |
| 2024-07-10 | 7095 | マクビープラ | 270,100 | 1.84% | 3,255 | 3,270 | 3,145 | 3,215 | 341,900 | ▼ | -0.13% |
| 2024-07-11 | 7095 | マクビープラ | 261,700 | 1.78% | 3,250 | 3,305 | 3,190 | 3,240 | 258,600 | ▼ | -0.06% |
| 2024-07-16 | 7095 | マクビープラ | 242,800 | 1.65% | 3,330 | 3,335 | 3,120 | 3,145 | 477,900 | ▼ | -0.13% |
| 2024-07-18 | 7095 | マクビープラ | 219,300 | 1.49% | 3,340 | 3,455 | 3,260 | 3,290 | 355,000 | ▼ | -0.15% |
| 2024-07-19 | 7095 | マクビープラ | 204,000 | 1.39% | 3,295 | 3,390 | 3,245 | 3,325 | 231,100 | ▼ | -0.1% |
| 2024-07-24 | 7095 | マクビープラ | 185,500 | 1.26% | 3,210 | 3,210 | 3,050 | 3,065 | 208,700 | ▼ | -0.12% |
| 2024-07-26 | 7095 | マクビープラ | 171,700 | 1.17% | 3,020 | 3,130 | 3,010 | 3,090 | 129,100 | ▼ | -0.09% |
| 2024-08-01 | 7095 | マクビープラ | 124,400 | 0.84% | 3,170 | 3,180 | 2,907 | 2,920 | 367,400 | ▼ | -0.32% |
| 2024-08-02 | 7095 | マクビープラ | 86,600 | 0.59% | 2,720 | 2,786 | 2,629 | 2,661 | 557,100 | ▼ | -0.25% |
| 2024-08-05 | 7095 | マクビープラ | 50,500 | 0.34% | 2,461 | 2,461 | 2,161 | 2,161 | 572,000 | ▼ | -0.24% |
| 2024-12-11 | 7095 | マクビープラ | 81,901 | 0.55% | 2,750 | 2,766 | 2,677 | 2,751 | 238,400 | ▲ | 0.15% |
| 2024-12-16 | 7095 | マクビープラ | 51,101 | 0.34% | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 | ▼ | -0.21% |
| 2024-03-05 | 7111 | ＩＮＥＳＴ | 537,900 | 0.49% | 68 | 69 | 66 | 66 | 1,314,400 | ▼ | -0.03% |
| 2024-03-15 | 7111 | ＩＮＥＳＴ | 548,300 | 0.50% | 65 | 66 | 64 | 64 | 230,200 | ▲ | 0.01% |
| 2024-03-19 | 7111 | ＩＮＥＳＴ | 535,400 | 0.48% | 67 | 70 | 66 | 69 | 631,900 | ▼ | -0.02% |
| 2024-03-28 | 7111 | ＩＮＥＳＴ | 549,900 | 0.50% | 68 | 71 | 67 | 67 | 617,500 | ▲ | 0.02% |
| 2024-04-26 | 7111 | ＩＮＥＳＴ | 546,600 | 0.49% | 70 | 70 | 68 | 69 | 291,700 | ▼ | -0.01% |
| 2025-03-13 | 7130 | ヤマエＧＨＤ | 144,572 | 0.52% | 2,489 | 2,529 | 2,481 | 2,513 | 149,100 | ▲ | 0.11% |
| 2025-03-28 | 7130 | ヤマエＧＨＤ | 134,672 | 0.48% | 2,410 | 2,492 | 2,405 | 2,462 | 162,400 | ▼ | -0.04% |
| 2025-03-31 | 7130 | ヤマエＧＨＤ | 142,472 | 0.51% | 2,427 | 2,427 | 2,337 | 2,388 | 122,000 | ▲ | 0.03% |
| 2025-04-03 | 7130 | ヤマエＧＨＤ | 130,772 | 0.47% | 2,268 | 2,386 | 2,255 | 2,386 | 151,700 | ▼ | -0.04% |
| 2024-04-10 | 7138 | ＴＯＲＩＣＯ | 8,300 | 0.65% | 1,120 | 1,141 | 1,095 | 1,097 | 53,100 | ▲ | 0.65% |
| 2024-04-11 | 7138 | ＴＯＲＩＣＯ | 11,000 | 0.87% | 1,079 | 1,085 | 1,052 | 1,052 | 42,200 | ▲ | 0.21% |
| 2024-04-12 | 7138 | ＴＯＲＩＣＯ | 15,200 | 1.20% | 1,052 | 1,082 | 1,038 | 1,046 | 35,100 | ▲ | 0.32% |
| 2024-04-15 | 7138 | ＴＯＲＩＣＯ | 14,900 | 1.18% | 1,025 | 1,045 | 1,025 | 1,025 | 23,600 | ▼ | -0.02% |
| 2024-04-16 | 7138 | ＴＯＲＩＣＯ | 15,400 | 0.98% | 1,023 | 1,032 | 1,010 | 1,010 | 17,200 | ▼ | -0.19% |
| 2024-04-17 | 7138 | ＴＯＲＩＣＯ | 15,900 | 1.02% | 1,032 | 1,046 | 1,011 | 1,011 | 13,800 | ▲ | 0.04% |
| 2024-04-18 | 7138 | ＴＯＲＩＣＯ | 15,500 | 0.99% | 1,020 | 1,026 | 1,012 | 1,012 | 7,600 | ▼ | -0.03% |
| 2024-04-19 | 7138 | ＴＯＲＩＣＯ | 22,800 | 1.46% | 1,015 | 1,035 | 980 | 1,013 | 34,400 | ▲ | 0.47% |
| 2024-04-30 | 7138 | ＴＯＲＩＣＯ | 23,700 | 1.52% | 1,002 | 1,020 | 1,000 | 1,005 | 8,100 | ▲ | 0.06% |
| 2024-05-07 | 7138 | ＴＯＲＩＣＯ | 22,200 | 1.42% | 1,023 | 1,023 | 1,000 | 1,016 | 4,900 | ▼ | -0.1% |
| 2024-05-08 | 7138 | ＴＯＲＩＣＯ | 21,700 | 1.39% | 1,020 | 1,040 | 1,014 | 1,029 | 8,400 | ▼ | -0.03% |
| 2024-05-13 | 7138 | ＴＯＲＩＣＯ | 20,100 | 1.29% | 1,000 | 1,017 | 1,000 | 1,000 | 6,100 | ▼ | -0.09% |
| 2024-05-16 | 7138 | ＴＯＲＩＣＯ | 18,000 | 1.15% | 1,009 | 1,020 | 1,001 | 1,010 | 4,400 | ▼ | -0.14% |
| 2024-05-17 | 7138 | ＴＯＲＩＣＯ | 17,000 | 1.09% | 1,014 | 1,024 | 991 | 1,024 | 7,900 | ▼ | -0.05% |
| 2024-05-21 | 7138 | ＴＯＲＩＣＯ | 15,200 | 0.97% | 1,040 | 1,043 | 1,014 | 1,020 | 3,600 | ▼ | -0.12% |
| 2024-05-24 | 7138 | ＴＯＲＩＣＯ | 13,300 | 0.85% | 996 | 1,023 | 996 | 1,000 | 4,300 | ▼ | -0.12% |
| 2024-05-29 | 7138 | ＴＯＲＩＣＯ | 11,900 | 0.76% | 1,001 | 1,010 | 990 | 990 | 5,900 | ▼ | -0.08% |
| 2024-05-31 | 7138 | ＴＯＲＩＣＯ | 10,900 | 0.69% | 992 | 1,012 | 988 | 1,001 | 3,100 | ▼ | -0.07% |
| 2024-06-05 | 7138 | ＴＯＲＩＣＯ | 11,000 | 0.70% | 1,014 | 1,039 | 993 | 1,010 | 68,500 | ▲ | 0.01% |
| 2024-06-06 | 7138 | ＴＯＲＩＣＯ | 10,900 | 0.69% | 1,008 | 1,010 | 995 | 1,003 | 17,200 | ▼ | -0.01% |
| 2024-06-07 | 7138 | ＴＯＲＩＣＯ | 11,000 | 0.70% | 1,003 | 1,007 | 989 | 995 | 11,600 | ▲ | 0.01% |
| 2024-06-10 | 7138 | ＴＯＲＩＣＯ | 10,800 | 0.69% | 995 | 1,012 | 995 | 998 | 9,600 | ▼ | -0.01% |
| 2024-06-17 | 7138 | ＴＯＲＩＣＯ | 8,600 | 0.55% | 998 | 1,034 | 990 | 1,005 | 19,900 | ▼ | -0.13% |
| 2024-07-12 | 7138 | ＴＯＲＩＣＯ | 7,700 | 0.49% | 1,066 | 1,188 | 1,064 | 1,083 | 764,300 | ▼ | -0.06% |
| 2024-08-02 | 7138 | ＴＯＲＩＣＯ | 8,600 | 0.55% | 1,065 | 1,065 | 970 | 972 | 90,800 | ▲ | 0.16% |
| 2024-08-08 | 7138 | ＴＯＲＩＣＯ | 7,200 | 0.46% | 923 | 948 | 914 | 927 | 9,800 | ▼ | -0.09% |
| 2024-10-21 | 7157 | ライフネット | 404,163 | 0.50% | 1,865 | 1,945 | 1,844 | 1,912 | 393,000 | ▲ | 0.07% |
| 2024-10-25 | 7157 | ライフネット | 495,463 | 0.61% | 1,885 | 1,940 | 1,858 | 1,863 | 230,100 | ▲ | 0.1% |
| 2024-10-28 | 7157 | ライフネット | 476,063 | 0.59% | 1,859 | 1,933 | 1,859 | 1,929 | 167,400 | ▼ | -0.02% |
| 2024-10-31 | 7157 | ライフネット | 487,663 | 0.60% | 1,958 | 2,005 | 1,958 | 2,005 | 281,500 | ▲ | 0.01% |
| 2024-11-07 | 7157 | ライフネット | 463,763 | 0.57% | 1,974 | 1,994 | 1,938 | 1,972 | 371,100 | ▼ | -0.03% |
| 2024-11-26 | 7157 | ライフネット | 397,344 | 0.49% | 1,931 | 1,933 | 1,829 | 1,855 | 393,500 | ▼ | -0.07% |
| 2025-01-08 | 7157 | ライフネット | 412,306 | 0.51% | 1,791 | 1,804 | 1,762 | 1,799 | 191,900 | ▲ | 0.1% |
| 2025-01-20 | 7157 | ライフネット | 493,806 | 0.61% | 1,895 | 1,907 | 1,820 | 1,868 | 274,700 | ▲ | 0.09% |
| 2025-01-27 | 7157 | ライフネット | 450,306 | 0.56% | 1,877 | 1,925 | 1,876 | 1,886 | 258,800 | ▼ | -0.04% |
| 2025-01-29 | 7157 | ライフネット | 375,106 | 0.46% | 1,915 | 1,955 | 1,911 | 1,953 | 208,000 | ▼ | -0.1% |
| 2024-08-05 | 7162 | アストマクス | 72,600 | 0.55% | 264 | 306 | 222 | 235 | 2,986,200 | ▲ | 0.13% |
| 2024-08-06 | 7162 | アストマクス | 59,300 | 0.45% | 243 | 263 | 240 | 249 | 923,300 | ▼ | -0.1% |
| 2024-11-01 | 7162 | アストマクス | 80,400 | 0.61% | 270 | 272 | 265 | 266 | 115,700 | ▲ | 0.24% |
| 2024-11-07 | 7162 | アストマクス | 75,600 | 0.57% | 256 | 258 | 248 | 254 | 99,100 | ▼ | -0.04% |
| 2024-11-11 | 7162 | アストマクス | 65,100 | 0.49% | 246 | 248 | 244 | 246 | 92,700 | ▼ | -0.07% |
| 2024-11-22 | 7162 | アストマクス | 80,800 | 0.61% | 262 | 283 | 257 | 259 | 499,600 | ▲ | 0.21% |
| 2024-12-09 | 7162 | アストマクス | 78,000 | 0.59% | 258 | 258 | 256 | 258 | 6,800 | ▼ | -0.02% |
| 2024-12-18 | 7162 | アストマクス | 65,000 | 0.49% | 254 | 254 | 248 | 253 | 20,700 | ▼ | -0.09% |
| 2025-02-10 | 7163 | 住信ＳＢＩ銀 | 812,467 | 0.53% | 3,905 | 4,210 | 3,905 | 4,205 | 6,600,100 | ▲ | 0.23% |
| 2025-02-10 | 7163 | 住信ＳＢＩ銀 | 812,467 | 0.53% | 3,905 | 4,210 | 3,905 | 4,205 | 6,600,100 | ▲ | 0.23% |
| 2025-02-25 | 7163 | 住信ＳＢＩ銀 | 717,313 | 0.47% | 4,320 | 4,535 | 4,305 | 4,450 | 992,100 | ▼ | -0.06% |
| 2024-11-13 | 7164 | 全国保証 | 373,703 | 0.54% | 5,457 | 5,477 | 5,407 | 5,422 | 153,600 | ▲ | 0.13% |
| 2024-11-18 | 7164 | 全国保証 | 180,603 | 0.26% | 5,365 | 5,402 | 5,336 | 5,390 | 121,100 | ▼ | -0.28% |
| 2024-11-28 | 7164 | 全国保証 | 345,736 | 0.50% | 5,370 | 5,412 | 5,352 | 5,401 | 102,500 | ▲ | 0.07% |
| 2024-12-04 | 7164 | 全国保証 | 431,878 | 0.62% | 5,391 | 5,445 | 5,391 | 5,415 | 177,900 | ▲ | 0.12% |
| 2024-12-13 | 7164 | 全国保証 | 413,016 | 0.59% | 5,392 | 5,466 | 5,390 | 5,458 | 154,000 | ▼ | -0.03% |
| 2024-12-19 | 7164 | 全国保証 | 420,716 | 0.61% | 5,400 | 5,447 | 5,392 | 5,432 | 143,900 | ▲ | 0.02% |
| 2024-12-20 | 7164 | 全国保証 | 482,616 | 0.70% | 5,499 | 5,499 | 5,387 | 5,387 | 504,700 | ▲ | 0.08% |
| 2024-12-23 | 7164 | 全国保証 | 472,416 | 0.68% | 5,406 | 5,456 | 5,401 | 5,452 | 158,800 | ▼ | -0.01% |
| 2025-01-23 | 7164 | 全国保証 | 334,713 | 0.48% | 5,350 | 5,357 | 5,329 | 5,347 | 127,100 | ▼ | -0.2% |
| 2025-02-03 | 7164 | 全国保証 | 347,413 | 0.50% | 5,495 | 5,514 | 5,463 | 5,463 | 221,300 | ▲ | 0.02% |
| 2025-02-03 | 7164 | 全国保証 | 347,413 | 0.50% | 5,495 | 5,514 | 5,463 | 5,463 | 221,300 | ▲ | 0.02% |
| 2025-02-06 | 7164 | 全国保証 | 190,913 | 0.27% | 5,393 | 5,495 | 5,375 | 5,476 | 534,800 | ▼ | -0.23% |
| 2025-02-06 | 7164 | 全国保証 | 190,913 | 0.27% | 5,393 | 5,495 | 5,375 | 5,476 | 534,800 | ▼ | -0.23% |
| 2025-03-21 | 7164 | 全国保証 | 719,204 | 1.04% | 5,999 | 6,058 | 5,990 | 6,056 | 341,600 | ▲ | 0.82% |
| 2025-03-26 | 7164 | 全国保証 | 764,504 | 1.11% | 6,044 | 6,115 | 6,029 | 6,049 | 299,400 | ▲ | 0.07% |
| 2025-03-28 | 7164 | 全国保証 | 746,504 | 1.08% | 2,949 | 3,021 | 2,939 | 2,985 | 809,600 | ▼ | -0.03% |
| 2025-04-01 | 7164 | 全国保証 | 1,567,808 | 1.13% | 3,036 | 3,098 | 2,970 | 3,025 | 850,100 | ▲ | 0.04% |
| 2025-04-04 | 7164 | 全国保証 | 1,468,008 | 1.06% | 2,958 | 2,972 | 2,882 | 2,912 | 527,000 | ▼ | -0.06% |
| 2025-04-07 | 7164 | 全国保証 | 1,266,508 | 0.91% | 2,662 | 2,827 | 2,659 | 2,745 | 745,600 | ▼ | -0.15% |
| 2025-04-18 | 7164 | 全国保証 | 1,236,108 | 0.89% | 3,027 | 3,056 | 3,024 | 3,056 | 224,000 | ▼ | -0.02% |
| 2025-04-24 | 7164 | 全国保証 | 1,061,108 | 0.77% | 3,105 | 3,110 | 3,059 | 3,077 | 265,800 | ▼ | -0.12% |
| 2025-05-02 | 7164 | 全国保証 | 959,708 | 0.69% | 3,057 | 3,080 | 3,044 | 3,057 | 299,900 | ▼ | -0.08% |
| 2025-05-09 | 7164 | 全国保証 | 821,408 | 0.59% | 3,125 | 3,196 | 3,125 | 3,153 | 822,200 | ▼ | -0.09% |
| 2025-05-12 | 7164 | 全国保証 | 833,408 | 0.60% | 3,175 | 3,230 | 3,168 | 3,230 | 370,200 | ▲ | 0.01% |
| 2025-05-21 | 7164 | 全国保証 | 690,872 | 0.50% | 3,182 | 3,188 | 3,131 | 3,137 | 223,600 | ▼ | -0.09% |
| 2025-05-22 | 7164 | 全国保証 | 685,372 | 0.49% | 3,117 | 3,147 | 3,111 | 3,132 | 214,200 | ▼ | -0.01% |
| 2024-05-20 | 7172 | ＪＩＡ | 328,722 | 0.53% | 1,395 | 1,434 | 1,383 | 1,398 | 748,900 | ▲ | 0.13% |
| 2024-05-24 | 7172 | ＪＩＡ | 304,894 | 0.49% | 1,295 | 1,332 | 1,290 | 1,297 | 440,200 | ▼ | -0.04% |
| 2024-05-27 | 7172 | ＪＩＡ | 307,494 | 0.50% | 1,317 | 1,393 | 1,298 | 1,375 | 561,400 | ▲ | 0.01% |
| 2024-05-29 | 7172 | ＪＩＡ | 291,499 | 0.47% | 1,347 | 1,350 | 1,293 | 1,301 | 378,200 | ▼ | -0.03% |
| 2024-06-10 | 7172 | ＪＩＡ | 309,303 | 0.50% | 1,419 | 1,458 | 1,412 | 1,422 | 327,900 | ▲ | 0.03% |
| 2024-06-11 | 7172 | ＪＩＡ | 304,006 | 0.49% | 1,423 | 1,440 | 1,404 | 1,411 | 194,200 | ▼ | -0.01% |
| 2024-06-13 | 7172 | ＪＩＡ | 323,006 | 0.52% | 1,470 | 1,474 | 1,410 | 1,433 | 279,200 | ▲ | 0.03% |
| 2024-06-27 | 7172 | ＪＩＡ | 372,606 | 0.61% | 1,600 | 1,648 | 1,600 | 1,634 | 266,300 | ▲ | 0.08% |
| 2024-07-02 | 7172 | ＪＩＡ | 427,706 | 0.70% | 1,641 | 1,668 | 1,620 | 1,628 | 348,700 | ▲ | 0.08% |
| 2024-07-03 | 7172 | ＪＩＡ | 424,306 | 0.69% | 1,650 | 1,700 | 1,628 | 1,679 | 438,300 | ▼ | -0.01% |
| 2024-07-05 | 7172 | ＪＩＡ | 458,706 | 0.75% | 1,723 | 1,727 | 1,664 | 1,683 | 391,900 | ▲ | 0.06% |
| 2024-07-05 | 7172 | ＪＩＡ | 458,706 | 0.75% | 1,723 | 1,727 | 1,664 | 1,683 | 391,900 | ▲ | 0.06% |
| 2024-07-08 | 7172 | ＪＩＡ | 529,606 | 0.86% | 1,698 | 1,730 | 1,675 | 1,678 | 387,400 | ▲ | 0.1% |
| 2024-07-18 | 7172 | ＪＩＡ | 393,106 | 0.64% | 1,560 | 1,660 | 1,537 | 1,575 | 2,512,200 | ▼ | -0.21% |
| 2024-07-19 | 7172 | ＪＩＡ | 352,706 | 0.57% | 1,545 | 1,597 | 1,493 | 1,594 | 1,090,900 | ▼ | -0.07% |
| 2024-07-22 | 7172 | ＪＩＡ | 302,206 | 0.49% | 1,567 | 1,580 | 1,490 | 1,531 | 854,600 | ▼ | -0.07% |
| 2024-09-12 | 7172 | ＪＩＡ | 323,206 | 0.52% | 1,105 | 1,113 | 1,088 | 1,097 | 228,800 | ▲ | 0.12% |
| 2024-09-18 | 7172 | ＪＩＡ | 367,106 | 0.60% | 1,098 | 1,115 | 1,087 | 1,103 | 313,600 | ▲ | 0.07% |
| 2024-09-19 | 7172 | ＪＩＡ | 363,606 | 0.59% | 1,140 | 1,150 | 1,105 | 1,106 | 290,300 | ▼ | -0.01% |
| 2024-09-25 | 7172 | ＪＩＡ | 371,806 | 0.60% | 1,084 | 1,089 | 1,057 | 1,058 | 242,800 | ▲ | 0.01% |
| 2024-10-08 | 7172 | ＪＩＡ | 446,606 | 0.73% | 1,066 | 1,071 | 1,035 | 1,038 | 354,800 | ▲ | 0.13% |
| 2024-10-16 | 7172 | ＪＩＡ | 530,406 | 0.86% | 1,045 | 1,076 | 1,039 | 1,048 | 252,700 | ▲ | 0.13% |
| 2024-10-17 | 7172 | ＪＩＡ | 558,806 | 0.91% | 1,064 | 1,071 | 1,051 | 1,051 | 215,500 | ▲ | 0.05% |
| 2024-10-22 | 7172 | ＪＩＡ | 616,306 | 1.00% | 1,037 | 1,052 | 1,025 | 1,031 | 286,500 | ▲ | 0.08% |
| 2024-10-28 | 7172 | ＪＩＡ | 682,906 | 1.11% | 990 | 1,029 | 984 | 1,022 | 273,500 | ▲ | 0.11% |
| 2024-10-31 | 7172 | ＪＩＡ | 759,606 | 1.24% | 1,045 | 1,064 | 1,034 | 1,044 | 414,500 | ▲ | 0.12% |
| 2024-11-12 | 7172 | ＪＩＡ | 815,506 | 1.33% | 1,156 | 1,197 | 1,155 | 1,175 | 513,200 | ▲ | 0.09% |
| 2024-11-14 | 7172 | ＪＩＡ | 857,706 | 1.40% | 1,153 | 1,162 | 1,140 | 1,143 | 352,000 | ▲ | 0.06% |
| 2024-12-03 | 7172 | ＪＩＡ | 848,606 | 1.39% | 1,085 | 1,093 | 1,074 | 1,076 | 190,900 | ▼ | -0.01% |
| 2024-12-16 | 7172 | ＪＩＡ | 781,506 | 1.28% | 1,040 | 1,042 | 1,028 | 1,031 | 190,900 | ▼ | -0.1% |
| 2025-01-07 | 7172 | ＪＩＡ | 729,306 | 1.19% | 1,170 | 1,173 | 1,149 | 1,165 | 338,000 | ▼ | -0.09% |
| 2025-01-14 | 7172 | ＪＩＡ | 660,406 | 1.08% | 1,158 | 1,159 | 1,133 | 1,139 | 257,900 | ▼ | -0.1% |
| 2025-01-21 | 7172 | ＪＩＡ | 603,706 | 0.98% | 1,180 | 1,187 | 1,172 | 1,181 | 207,000 | ▼ | -0.1% |
| 2025-01-30 | 7172 | ＪＩＡ | 548,506 | 0.89% | 1,274 | 1,294 | 1,264 | 1,293 | 288,100 | ▼ | -0.08% |
| 2025-02-03 | 7172 | ＪＩＡ | 484,206 | 0.79% | 1,260 | 1,260 | 1,226 | 1,233 | 278,300 | ▼ | -0.09% |
| 2025-02-03 | 7172 | ＪＩＡ | 484,206 | 0.79% | 1,260 | 1,260 | 1,226 | 1,233 | 278,300 | ▼ | -0.09% |
| 2025-02-12 | 7172 | ＪＩＡ | 393,806 | 0.64% | 1,800 | 1,910 | 1,771 | 1,892 | 3,964,000 | ▼ | -0.15% |
| 2025-02-12 | 7172 | ＪＩＡ | 393,806 | 0.64% | 1,800 | 1,910 | 1,771 | 1,892 | 3,964,000 | ▼ | -0.15% |
| 2025-02-13 | 7172 | ＪＩＡ | 233,506 | 0.38% | 1,839 | 1,889 | 1,756 | 1,814 | 2,364,000 | ▼ | -0.26% |
| 2025-02-13 | 7172 | ＪＩＡ | 233,506 | 0.38% | 1,839 | 1,889 | 1,756 | 1,814 | 2,364,000 | ▼ | -0.26% |
| 2024-03-22 | 7180 | 九州ＦＧ | 2,691,064 | 0.58% | 1,172 | 1,190 | 1,155 | 1,190 | 3,891,700 | ▲ | 0.21% |
| 2024-03-25 | 7180 | 九州ＦＧ | 2,845,264 | 0.61% | 1,172 | 1,175 | 1,146 | 1,151 | 3,030,100 | ▲ | 0.03% |
| 2024-04-11 | 7180 | 九州ＦＧ | 1,934,171 | 0.41% | 1,046 | 1,094 | 1,046 | 1,093 | 1,659,000 | ▼ | -0.2% |
| 2024-09-19 | 7180 | 九州ＦＧ | 2,385,170 | 0.51% | 701 | 709 | 694 | 705 | 1,465,100 | ▲ | 0.51% |
| 2024-10-09 | 7180 | 九州ＦＧ | 1,750,770 | 0.37% | 715 | 718 | 705 | 713 | 1,561,200 | ▼ | -0.14% |
| 2024-03-07 | 7184 | 富山第一銀 | 348,796 | 0.54% | 975 | 1,003 | 972 | 993 | 512,200 | ▼ | -0.13% |
| 2024-03-12 | 7184 | 富山第一銀 | 394,196 | 0.61% | 951 | 971 | 941 | 963 | 355,600 | ▲ | 0.06% |
| 2024-03-18 | 7184 | 富山第一銀 | 368,596 | 0.57% | 1,000 | 1,005 | 976 | 983 | 410,200 | ▼ | -0.04% |
| 2024-03-22 | 7184 | 富山第一銀 | 303,396 | 0.47% | 994 | 994 | 974 | 991 | 309,200 | ▼ | -0.09% |
| 2024-04-09 | 7184 | 富山第一銀 | 342,996 | 0.53% | 939 | 939 | 912 | 921 | 217,400 | ▲ | 0.06% |
| 2024-04-10 | 7184 | 富山第一銀 | 391,396 | 0.60% | 906 | 913 | 904 | 909 | 172,200 | ▲ | 0.06% |
| 2024-04-11 | 7184 | 富山第一銀 | 374,196 | 0.58% | 900 | 923 | 896 | 923 | 211,700 | ▼ | -0.02% |
| 2024-04-22 | 7184 | 富山第一銀 | 399,396 | 0.62% | 920 | 920 | 895 | 913 | 204,400 | ▲ | 0.04% |
| 2024-05-07 | 7184 | 富山第一銀 | 451,496 | 0.70% | 912 | 912 | 887 | 887 | 245,000 | ▲ | 0.07% |
| 2024-05-14 | 7184 | 富山第一銀 | 370,296 | 0.57% | 1,091 | 1,170 | 1,090 | 1,170 | 2,052,600 | ▼ | -0.13% |
| 2024-06-12 | 7184 | 富山第一銀 | 255,793 | 0.39% | 1,161 | 1,205 | 1,158 | 1,194 | 288,000 | ▼ | -0.17% |
| 2024-06-17 | 7184 | 富山第一銀 | 332,693 | 0.51% | 1,155 | 1,164 | 1,130 | 1,149 | 221,500 | ▲ | 0.07% |
| 2024-06-27 | 7184 | 富山第一銀 | 389,393 | 0.60% | 1,246 | 1,268 | 1,235 | 1,268 | 331,900 | ▲ | 0.08% |
| 2024-07-02 | 7184 | 富山第一銀 | 462,493 | 0.71% | 1,285 | 1,302 | 1,284 | 1,298 | 325,000 | ▲ | 0.1% |
| 2024-07-05 | 7184 | 富山第一銀 | 523,593 | 0.81% | 1,325 | 1,340 | 1,297 | 1,319 | 332,700 | ▲ | 0.1% |
| 2024-07-05 | 7184 | 富山第一銀 | 523,593 | 0.81% | 1,325 | 1,340 | 1,297 | 1,319 | 332,700 | ▲ | 0.1% |
| 2024-08-02 | 7184 | 富山第一銀 | 587,993 | 0.91% | 1,272 | 1,279 | 1,186 | 1,196 | 459,200 | ▲ | 0.09% |
| 2024-08-05 | 7184 | 富山第一銀 | 541,093 | 0.84% | 986 | 1,072 | 917 | 942 | 828,200 | ▼ | -0.07% |
| 2024-08-07 | 7184 | 富山第一銀 | 613,493 | 0.95% | 1,080 | 1,193 | 1,065 | 1,157 | 526,500 | ▲ | 0.1% |
| 2024-08-08 | 7184 | 富山第一銀 | 648,193 | 1.00% | 1,127 | 1,145 | 1,096 | 1,102 | 408,200 | ▲ | 0.05% |
| 2024-08-09 | 7184 | 富山第一銀 | 628,693 | 0.97% | 1,132 | 1,144 | 1,091 | 1,108 | 440,500 | ▼ | -0.03% |
| 2024-08-16 | 7184 | 富山第一銀 | 649,293 | 1.00% | 1,250 | 1,290 | 1,240 | 1,290 | 260,800 | ▲ | 0.03% |
| 2024-08-26 | 7184 | 富山第一銀 | 714,793 | 1.11% | 1,272 | 1,276 | 1,208 | 1,223 | 282,800 | ▲ | 0.11% |
| 2024-08-30 | 7184 | 富山第一銀 | 709,293 | 1.10% | 1,235 | 1,235 | 1,204 | 1,215 | 203,600 | ▲ | 0.02% |
| 2024-09-02 | 7184 | 富山第一銀 | 699,093 | 1.08% | 1,229 | 1,232 | 1,206 | 1,218 | 156,400 | ▼ | -0.02% |
| 2024-09-11 | 7184 | 富山第一銀 | 711,593 | 1.10% | 1,095 | 1,100 | 1,051 | 1,057 | 213,200 | ▲ | 0.02% |
| 2024-09-18 | 7184 | 富山第一銀 | 703,393 | 1.09% | 1,050 | 1,055 | 1,036 | 1,049 | 198,200 | ▼ | -0.01% |
| 2024-09-20 | 7184 | 富山第一銀 | 742,493 | 1.15% | 1,098 | 1,103 | 1,031 | 1,054 | 2,133,800 | ▲ | 0.05% |
| 2024-10-28 | 7184 | 富山第一銀 | 706,293 | 1.09% | 1,025 | 1,055 | 1,025 | 1,045 | 85,800 | ▼ | -0.05% |
| 2024-11-06 | 7184 | 富山第一銀 | 635,193 | 0.98% | 1,092 | 1,151 | 1,090 | 1,151 | 226,400 | ▼ | -0.11% |
| 2024-12-02 | 7184 | 富山第一銀 | 575,793 | 0.89% | 1,097 | 1,155 | 1,093 | 1,152 | 336,100 | ▼ | -0.08% |
| 2024-12-27 | 7184 | 富山第一銀 | 508,893 | 0.79% | 1,084 | 1,087 | 1,074 | 1,081 | 154,500 | ▼ | -0.09% |
| 2025-02-07 | 7184 | 富山第一銀 | 534,193 | 0.83% | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 | ▲ | 0.03% |
| 2025-02-07 | 7184 | 富山第一銀 | 534,193 | 0.83% | 1,051 | 1,075 | 1,003 | 1,018 | 469,300 | ▲ | 0.03% |
| 2025-02-18 | 7184 | 富山第一銀 | 653,693 | 1.01% | 1,020 | 1,036 | 1,018 | 1,034 | 140,300 | ▲ | 0.18% |
| 2025-02-20 | 7184 | 富山第一銀 | 851,393 | 1.32% | 1,028 | 1,028 | 1,000 | 1,010 | 204,000 | ▲ | 0.31% |
| 2025-02-21 | 7184 | 富山第一銀 | 1,006,593 | 1.56% | 1,006 | 1,010 | 994 | 1,010 | 163,300 | ▲ | 0.24% |
| 2025-03-11 | 7184 | 富山第一銀 | 935,594 | 1.45% | 1,000 | 1,019 | 987 | 1,018 | 252,200 | ▼ | -0.11% |
| 2025-03-13 | 7184 | 富山第一銀 | 997,394 | 1.55% | 1,028 | 1,039 | 1,021 | 1,027 | 146,800 | ▲ | 0.1% |
| 2025-03-24 | 7184 | 富山第一銀 | 963,552 | 1.49% | 1,108 | 1,109 | 1,093 | 1,105 | 129,900 | ▼ | -0.06% |
| 2025-03-25 | 7184 | 富山第一銀 | 968,552 | 1.50% | 1,111 | 1,111 | 1,088 | 1,093 | 124,700 | ▲ | 0.01% |
| 2025-03-26 | 7184 | 富山第一銀 | 957,952 | 1.48% | 1,098 | 1,099 | 1,079 | 1,099 | 156,100 | ▼ | -0.02% |
| 2025-04-07 | 7184 | 富山第一銀 | 986,952 | 1.53% | 876 | 943 | 864 | 917 | 510,800 | ▲ | 0.05% |
| 2025-04-14 | 7184 | 富山第一銀 | 962,952 | 1.49% | 1,009 | 1,026 | 997 | 1,018 | 189,500 | ▼ | -0.04% |
| 2025-04-21 | 7184 | 富山第一銀 | 965,152 | 1.50% | 1,071 | 1,071 | 1,053 | 1,065 | 100,300 | ▲ | 0.01% |
| 2025-04-25 | 7184 | 富山第一銀 | 1,029,452 | 1.60% | 1,111 | 1,113 | 1,076 | 1,078 | 242,900 | ▲ | 0.1% |
| 2025-04-28 | 7184 | 富山第一銀 | 1,028,652 | 1.59% | 1,085 | 1,102 | 1,084 | 1,091 | 171,500 | ▼ | -0.01% |
| 2025-04-30 | 7184 | 富山第一銀 | 1,030,952 | 1.60% | 1,091 | 1,105 | 1,077 | 1,093 | 195,100 | ▲ | 0.01% |
| 2025-05-15 | 7184 | 富山第一銀 | 1,094,752 | 1.70% | 981 | 982 | 965 | 966 | 246,200 | ▲ | 0.09% |
| 2025-05-21 | 7184 | 富山第一銀 | 987,452 | 1.53% | 965 | 982 | 964 | 968 | 185,500 | ▼ | -0.16% |
| 2025-06-03 | 7184 | 富山第一銀 | 944,552 | 1.46% | 988 | 1,003 | 974 | 988 | 164,500 | ▼ | -0.07% |
| 2024-08-13 | 7186 | コンコルディ | 5,923,354 | 0.50% | 791 | 808 | 776 | 805 | 3,728,700 | ▲ | 0.08% |
| 2024-08-14 | 7186 | コンコルディ | 5,019,054 | 0.42% | 812 | 838 | 804 | 814 | 5,199,500 | ▼ | -0.08% |
| 2024-03-06 | 7196 | Ｃａｓａ | 114,088 | 1.00% | 824 | 836 | 820 | 833 | 125,200 | ▲ | 0.01% |
| 2024-03-07 | 7196 | Ｃａｓａ | 111,388 | 0.98% | 840 | 842 | 818 | 818 | 172,400 | ▼ | -0.02% |
| 2024-03-11 | 7196 | Ｃａｓａ | 129,288 | 1.13% | 825 | 830 | 802 | 805 | 129,100 | ▲ | 0.14% |
| 2024-03-22 | 7196 | Ｃａｓａ | 124,288 | 1.09% | 823 | 825 | 820 | 825 | 35,700 | ▼ | -0.03% |
| 2024-03-25 | 7196 | Ｃａｓａ | 125,788 | 1.10% | 823 | 824 | 816 | 817 | 59,000 | ▲ | 0.01% |
| 2024-03-27 | 7196 | Ｃａｓａ | 124,188 | 1.09% | 823 | 825 | 821 | 823 | 22,800 | ▼ | -0.01% |
| 2024-04-09 | 7196 | Ｃａｓａ | 113,488 | 0.99% | 835 | 835 | 830 | 830 | 27,800 | ▼ | -0.1% |
| 2024-04-15 | 7196 | Ｃａｓａ | 98,988 | 0.87% | 827 | 827 | 823 | 823 | 32,900 | ▼ | -0.12% |
| 2024-04-25 | 7196 | Ｃａｓａ | 88,788 | 0.78% | 839 | 840 | 834 | 835 | 39,300 | ▼ | -0.08% |
| 2024-04-30 | 7196 | Ｃａｓａ | 79,388 | 0.69% | 837 | 838 | 833 | 836 | 22,100 | ▼ | -0.09% |
| 2024-05-13 | 7196 | Ｃａｓａ | 66,188 | 0.58% | 853 | 854 | 848 | 853 | 28,900 | ▼ | -0.1% |
| 2024-05-17 | 7196 | Ｃａｓａ | 55,088 | 0.48% | 854 | 859 | 851 | 858 | 16,900 | ▼ | -0.09% |
| 2024-09-12 | 7196 | Ｃａｓａ | 57,388 | 0.50% | 799 | 831 | 799 | 824 | 49,700 | ▲ | 0.02% |
| 2024-09-13 | 7196 | Ｃａｓａ | 56,888 | 0.49% | 795 | 809 | 795 | 805 | 32,100 | ▼ | -0.01% |
| 2025-03-04 | 7199 | プレミアＧ | 216,782 | 0.53% | 2,181 | 2,188 | 2,140 | 2,178 | 165,700 | ▲ | 0.12% |
| 2025-03-13 | 7199 | プレミアＧ | 250,695 | 0.61% | 2,120 | 2,151 | 2,112 | 2,131 | 303,600 | ▲ | 0.07% |
| 2025-03-14 | 7199 | プレミアＧ | 0 | 0.00% | 2,131 | 2,199 | 2,121 | 2,196 | 250,700 | ▼ | -0.61% |
| 2024-04-01 | 7201 | 日産自 | 21,661,006 | 0.54% | 613 | 616 | 595 | 598 | 23,130,800 | ▲ | 0.14% |
| 2024-04-10 | 7201 | 日産自 | 0 | 0.00% | 589 | 600 | 587 | 596 | 20,171,000 | ▼ | -0.54% |
| 2024-09-19 | 7201 | 日産自 | 43,617,487 | 1.11% | 406 | 408 | 400 | 402 | 45,006,400 | ▲ | 1.11% |
| 2024-10-07 | 7201 | 日産自 | 40,832,323 | 1.09% | 422 | 424 | 418 | 421 | 32,046,900 | ▼ | -0.02% |
| 2024-10-08 | 7201 | 日産自 | 42,753,423 | 1.15% | 414 | 414 | 399 | 400 | 62,315,600 | ▲ | 0.05% |
| 2024-10-16 | 7201 | 日産自 | 45,129,203 | 1.21% | 394 | 399 | 391 | 392 | 31,074,200 | ▲ | 0.06% |
| 2024-11-05 | 7201 | 日産自 | 49,877,940 | 1.34% | 405 | 412 | 404 | 410 | 30,915,200 | ▲ | 0.13% |
| 2024-11-07 | 7201 | 日産自 | 47,809,840 | 1.28% | 404 | 414 | 404 | 410 | 49,469,200 | ▼ | -0.06% |
| 2024-11-11 | 7201 | 日産自 | 53,235,501 | 1.43% | 380 | 380 | 366 | 369 | 104,384,000 | ▲ | 0.14% |
| 2024-11-12 | 7201 | 日産自 | 62,617,201 | 1.68% | 371 | 445 | 367 | 416 | 270,653,000 | ▲ | 0.25% |
| 2024-11-13 | 7201 | 日産自 | 57,319,701 | 1.54% | 408 | 434 | 408 | 414 | 113,957,000 | ▼ | -0.13% |
| 2024-11-26 | 7201 | 日産自 | 59,616,735 | 1.60% | 405 | 409 | 387 | 392 | 90,834,400 | ▲ | 0.06% |
| 2024-12-02 | 7201 | 日産自 | 66,466,735 | 1.78% | 358 | 363 | 357 | 360 | 42,696,500 | ▲ | 0.17% |
| 2024-12-03 | 7201 | 日産自 | 70,185,935 | 1.88% | 362 | 370 | 362 | 363 | 44,826,300 | ▲ | 0.09% |
| 2024-12-04 | 7201 | 日産自 | 70,572,135 | 1.90% | 362 | 364 | 350 | 350 | 47,151,200 | ▲ | 0.02% |
| 2024-12-05 | 7201 | 日産自 | 65,773,735 | 1.77% | 354 | 360 | 352 | 358 | 40,748,500 | ▼ | -0.12% |
| 2024-12-06 | 7201 | 日産自 | 68,863,440 | 1.85% | 364 | 370 | 363 | 368 | 53,311,300 | ▲ | 0.08% |
| 2024-12-13 | 7201 | 日産自 | 71,235,210 | 1.91% | 355 | 359 | 354 | 356 | 24,254,400 | ▲ | 0.05% |
| 2024-12-16 | 7201 | 日産自 | 69,783,457 | 1.87% | 356 | 358 | 351 | 351 | 20,641,700 | ▼ | -0.03% |
| 2024-12-17 | 7201 | 日産自 | 72,446,357 | 1.95% | 350 | 351 | 338 | 338 | 50,356,400 | ▲ | 0.07% |
| 2024-12-18 | 7201 | 日産自 | 80,252,257 | 2.16% | 418 | 418 | 390 | 418 | 225,962,000 | ▲ | 0.21% |
| 2024-12-19 | 7201 | 日産自 | 94,320,265 | 2.53% | 431 | 448 | 403 | 445 | 327,226,000 | ▲ | 0.36% |
| 2024-12-20 | 7201 | 日産自 | 105,699,262 | 2.84% | 445 | 454 | 433 | 443 | 153,256,000 | ▲ | 0.31% |
| 2024-12-23 | 7201 | 日産自 | 98,171,462 | 2.64% | 435 | 452 | 431 | 450 | 102,815,000 | ▼ | -0.19% |
| 2024-12-25 | 7201 | 日産自 | 81,053,962 | 2.18% | 469 | 522 | 464 | 518 | 270,891,000 | ▼ | -0.46% |
| 2024-12-27 | 7201 | 日産自 | 86,456,144 | 2.32% | 553 | 554 | 470 | 509 | 400,859,000 | ▲ | 0.13% |
| 2024-12-30 | 7201 | 日産自 | 85,204,944 | 2.29% | 508 | 511 | 475 | 480 | 152,216,000 | ▼ | -0.02% |
| 2025-01-07 | 7201 | 日産自 | 85,474,626 | 2.30% | 475 | 488 | 473 | 480 | 60,486,000 | ▲ | 0% |
| 2025-01-08 | 7201 | 日産自 | 94,340,226 | 2.54% | 474 | 477 | 464 | 467 | 50,451,300 | ▲ | 0.24% |
| 2025-01-16 | 7201 | 日産自 | 90,467,490 | 2.43% | 434 | 435 | 418 | 420 | 49,297,800 | ▼ | -0.1% |
| 2025-01-22 | 7201 | 日産自 | 87,057,666 | 2.34% | 430 | 438 | 427 | 428 | 29,769,500 | ▼ | -0.09% |
| 2025-01-24 | 7201 | 日産自 | 83,029,456 | 2.23% | 429 | 430 | 414 | 422 | 46,640,400 | ▼ | -0.1% |
| 2025-02-03 | 7201 | 日産自 | 87,928,915 | 2.36% | 398 | 413 | 384 | 404 | 53,410,200 | ▲ | 0.12% |
| 2025-02-03 | 7201 | 日産自 | 87,928,915 | 2.36% | 398 | 413 | 384 | 404 | 53,410,200 | ▲ | 0.12% |
| 2025-02-04 | 7201 | 日産自 | 83,304,615 | 2.24% | 409 | 419 | 405 | 407 | 33,016,100 | ▼ | -0.11% |
| 2025-02-04 | 7201 | 日産自 | 83,304,615 | 2.24% | 409 | 419 | 405 | 407 | 33,016,100 | ▼ | -0.11% |
| 2025-02-05 | 7201 | 日産自 | 79,626,715 | 2.14% | 402 | 437 | 381 | 387 | 101,600,000 | ▼ | -0.1% |
| 2025-02-05 | 7201 | 日産自 | 79,626,715 | 2.14% | 402 | 437 | 381 | 387 | 101,600,000 | ▼ | -0.1% |
| 2025-02-06 | 7201 | 日産自 | 84,260,115 | 2.26% | 395 | 421 | 390 | 415 | 156,424,000 | ▲ | 0.11% |
| 2025-02-06 | 7201 | 日産自 | 84,260,115 | 2.26% | 395 | 421 | 390 | 415 | 156,424,000 | ▲ | 0.11% |
| 2025-02-07 | 7201 | 日産自 | 87,310,015 | 2.35% | 414 | 456 | 408 | 446 | 155,927,000 | ▲ | 0.09% |
| 2025-02-07 | 7201 | 日産自 | 87,310,015 | 2.35% | 414 | 456 | 408 | 446 | 155,927,000 | ▲ | 0.09% |
| 2025-02-12 | 7201 | 日産自 | 91,290,142 | 2.45% | 435 | 442 | 403 | 417 | 112,796,000 | ▲ | 0.1% |
| 2025-02-12 | 7201 | 日産自 | 91,290,142 | 2.45% | 435 | 442 | 403 | 417 | 112,796,000 | ▲ | 0.1% |
| 2025-02-17 | 7201 | 日産自 | 88,186,142 | 2.37% | 422 | 430 | 413 | 424 | 34,947,700 | ▼ | -0.08% |
| 2025-02-21 | 7201 | 日産自 | 89,605,111 | 2.41% | 418 | 473 | 416 | 459 | 159,963,000 | ▲ | 0.04% |
| 2025-02-25 | 7201 | 日産自 | 94,399,411 | 2.54% | 427 | 430 | 413 | 422 | 72,583,700 | ▲ | 0.12% |
| 2025-02-27 | 7201 | 日産自 | 91,397,811 | 2.46% | 425 | 451 | 418 | 446 | 96,585,500 | ▼ | -0.08% |
| 2025-03-10 | 7201 | 日産自 | 88,534,527 | 2.38% | 445 | 450 | 432 | 433 | 22,133,500 | ▼ | -0.08% |
| 2025-03-13 | 7201 | 日産自 | 82,004,080 | 2.20% | 442 | 446 | 425 | 425 | 41,543,000 | ▼ | -0.17% |
| 2025-03-14 | 7201 | 日産自 | 70,582,418 | 1.90% | 421 | 432 | 421 | 432 | 24,499,000 | ▼ | -0.3% |
| 2025-03-17 | 7201 | 日産自 | 69,535,563 | 1.87% | 431 | 435 | 428 | 433 | 20,472,800 | ▼ | -0.02% |
| 2025-04-02 | 7201 | 日産自 | 75,723,440 | 2.03% | 374 | 379 | 360 | 375 | 27,776,200 | ▲ | 0.15% |
| 2025-04-03 | 7201 | 日産自 | 72,105,340 | 1.94% | 351 | 366 | 350 | 361 | 36,464,300 | ▼ | -0.08% |
| 2025-04-04 | 7201 | 日産自 | 68,781,340 | 1.85% | 355 | 357 | 334 | 342 | 48,462,600 | ▼ | -0.08% |
| 2025-04-08 | 7201 | 日産自 | 64,773,455 | 1.74% | 321 | 344 | 321 | 335 | 44,595,300 | ▼ | -0.11% |
| 2025-04-09 | 7201 | 日産自 | 62,641,355 | 1.68% | 320 | 321 | 308 | 312 | 39,002,500 | ▼ | -0.06% |
| 2025-04-15 | 7201 | 日産自 | 52,479,086 | 1.41% | 326 | 329 | 318 | 318 | 39,457,400 | ▼ | -0.27% |
| 2025-04-22 | 7201 | 日産自 | 48,449,386 | 1.30% | 314 | 317 | 312 | 314 | 15,858,300 | ▼ | -0.1% |
| 2025-04-23 | 7201 | 日産自 | 47,683,386 | 1.28% | 326 | 329 | 321 | 328 | 30,156,500 | ▼ | -0.02% |
| 2025-05-01 | 7201 | 日産自 | 35,750,044 | 0.96% | 342 | 346 | 340 | 344 | 22,815,700 | ▼ | -0.32% |
| 2025-05-07 | 7201 | 日産自 | 28,301,844 | 0.76% | 345 | 345 | 335 | 338 | 23,952,300 | ▼ | -0.19% |
| 2025-05-08 | 7201 | 日産自 | 37,787,144 | 1.01% | 337 | 337 | 333 | 336 | 18,652,100 | ▲ | 0.25% |
| 2025-05-09 | 7201 | 日産自 | 36,791,383 | 0.99% | 341 | 345 | 339 | 344 | 20,775,100 | ▼ | -0.02% |
| 2025-05-12 | 7201 | 日産自 | 38,759,333 | 1.04% | 346 | 348 | 342 | 346 | 20,240,700 | ▲ | 0.05% |
| 2025-05-14 | 7201 | 日産自 | 41,521,933 | 1.11% | 356 | 356 | 345 | 354 | 32,551,800 | ▲ | 0.07% |
| 2025-05-29 | 7201 | 日産自 | 44,906,593 | 1.20% | 365 | 382 | 363 | 381 | 39,607,200 | ▲ | 0.08% |
| 2024-09-02 | 7205 | 日野自 | 2,967,260 | 0.51% | 442 | 448 | 440 | 440 | 1,463,700 | ▲ | 0.1% |
| 2024-09-06 | 7205 | 日野自 | 3,587,760 | 0.62% | 426 | 428 | 419 | 424 | 1,356,600 | ▲ | 0.1% |
| 2024-09-11 | 7205 | 日野自 | 4,101,160 | 0.71% | 412 | 412 | 393 | 397 | 4,537,100 | ▲ | 0.08% |
| 2024-09-13 | 7205 | 日野自 | 4,014,660 | 0.69% | 399 | 411 | 399 | 407 | 2,805,000 | ▼ | -0.02% |
| 2024-09-19 | 7205 | 日野自 | 3,220,260 | 0.56% | 433 | 442 | 431 | 441 | 2,348,300 | ▼ | -0.12% |
| 2024-09-25 | 7205 | 日野自 | 2,772,360 | 0.48% | 454 | 461 | 453 | 461 | 2,004,200 | ▼ | -0.08% |
| 2024-10-31 | 7205 | 日野自 | 3,403,730 | 0.59% | 406 | 409 | 375 | 378 | 17,920,900 | ▲ | 0.18% |
| 2024-11-01 | 7205 | 日野自 | 3,737,930 | 0.65% | 371 | 372 | 362 | 365 | 9,924,200 | ▲ | 0.06% |
| 2024-11-07 | 7205 | 日野自 | 2,066,030 | 0.35% | 375 | 387 | 370 | 381 | 6,171,200 | ▼ | -0.3% |
| 2025-03-17 | 7205 | 日野自 | 3,193,271 | 0.55% | 480 | 493 | 480 | 485 | 3,179,600 | ▲ | 0.27% |
| 2025-03-21 | 7205 | 日野自 | 2,809,871 | 0.48% | 475 | 483 | 473 | 474 | 3,528,100 | ▼ | -0.07% |
| 2024-05-09 | 7211 | 三菱自 | 8,657,303 | 0.58% | 466 | 469 | 443 | 450 | 38,284,100 | ▲ | 0.14% |
| 2024-05-10 | 7211 | 三菱自 | 6,917,902 | 0.46% | 456 | 459 | 445 | 448 | 20,414,000 | ▼ | -0.11% |
| 2024-05-20 | 7211 | 三菱自 | 7,509,365 | 0.50% | 442 | 447 | 441 | 443 | 6,266,000 | ▲ | 0.03% |
| 2024-05-30 | 7211 | 三菱自 | 8,972,463 | 0.60% | 427 | 431 | 422 | 430 | 5,725,500 | ▲ | 0.09% |
| 2024-06-05 | 7211 | 三菱自 | 10,480,749 | 0.70% | 431 | 437 | 429 | 435 | 10,933,500 | ▲ | 0.09% |
| 2024-06-20 | 7211 | 三菱自 | 12,358,977 | 0.82% | 458 | 469 | 455 | 469 | 20,700,500 | ▲ | 0.12% |
| 2024-06-26 | 7211 | 三菱自 | 11,640,793 | 0.78% | 458 | 459 | 451 | 451 | 8,970,600 | ▼ | -0.03% |
| 2024-07-10 | 7211 | 三菱自 | 9,277,026 | 0.62% | 472 | 499 | 469 | 493 | 44,008,100 | ▼ | -0.16% |
| 2024-07-11 | 7211 | 三菱自 | 8,888,963 | 0.59% | 497 | 510 | 497 | 510 | 26,034,700 | ▼ | -0.03% |
| 2024-07-12 | 7211 | 三菱自 | 9,597,063 | 0.64% | 503 | 510 | 494 | 494 | 14,924,100 | ▲ | 0.05% |
| 2024-07-18 | 7211 | 三菱自 | 8,675,963 | 0.58% | 474 | 477 | 468 | 470 | 15,259,800 | ▼ | -0.06% |
| 2024-07-22 | 7211 | 三菱自 | 9,284,763 | 0.62% | 470 | 473 | 464 | 468 | 13,341,800 | ▲ | 0.04% |
| 2024-07-24 | 7211 | 三菱自 | 10,874,600 | 0.72% | 430 | 438 | 421 | 433 | 55,152,600 | ▲ | 0.09% |
| 2024-07-29 | 7211 | 三菱自 | 10,226,483 | 0.68% | 435 | 449 | 435 | 442 | 21,478,400 | ▼ | -0.03% |
| 2024-07-31 | 7211 | 三菱自 | 8,670,978 | 0.58% | 439 | 443 | 431 | 439 | 14,081,400 | ▼ | -0.1% |
| 2024-08-01 | 7211 | 三菱自 | 9,157,078 | 0.61% | 429 | 430 | 411 | 423 | 17,824,600 | ▲ | 0.03% |
| 2024-08-05 | 7211 | 三菱自 | 12,237,488 | 0.82% | 366 | 384 | 350 | 365 | 27,815,700 | ▲ | 0.2% |
| 2024-08-07 | 7211 | 三菱自 | 11,262,989 | 0.75% | 364 | 392 | 362 | 380 | 19,488,400 | ▼ | -0.06% |
| 2024-08-08 | 7211 | 三菱自 | 9,471,536 | 0.63% | 380 | 388 | 378 | 382 | 11,353,100 | ▼ | -0.12% |
| 2024-08-09 | 7211 | 三菱自 | 7,830,236 | 0.52% | 390 | 394 | 381 | 386 | 13,620,500 | ▼ | -0.1% |
| 2024-08-23 | 7211 | 三菱自 | 10,421,870 | 0.69% | 415 | 419 | 412 | 416 | 7,382,000 | ▲ | 0.16% |
| 2024-08-26 | 7211 | 三菱自 | 10,552,270 | 0.70% | 408 | 419 | 398 | 402 | 14,363,300 | ▲ | 0.01% |
| 2024-08-30 | 7211 | 三菱自 | 9,752,754 | 0.65% | 410 | 418 | 408 | 417 | 7,438,700 | ▲ | 0.08% |
| 2024-09-02 | 7211 | 三菱自 | 7,858,554 | 0.52% | 420 | 423 | 417 | 420 | 8,202,700 | ▼ | -0.13% |
| 2024-09-04 | 7211 | 三菱自 | 7,381,975 | 0.49% | 416 | 418 | 410 | 411 | 9,626,500 | ▼ | -0.03% |
| 2024-09-12 | 7211 | 三菱自 | 7,992,250 | 0.53% | 390 | 392 | 384 | 390 | 9,178,600 | ▲ | 0.04% |
| 2024-09-19 | 7211 | 三菱自 | 11,854,909 | 0.79% | 388 | 397 | 387 | 393 | 11,013,200 | ▲ | 0.26% |
| 2024-09-24 | 7211 | 三菱自 | 7,651,721 | 0.51% | 400 | 405 | 394 | 395 | 8,715,500 | ▼ | -0.28% |
| 2024-09-26 | 7211 | 三菱自 | 10,177,794 | 0.68% | 393 | 400 | 391 | 400 | 13,183,000 | ▲ | 0.17% |
| 2024-09-30 | 7211 | 三菱自 | 7,907,854 | 0.53% | 386 | 390 | 381 | 385 | 12,891,400 | ▼ | -0.15% |
| 2024-10-02 | 7211 | 三菱自 | 9,517,491 | 0.63% | 393 | 416 | 393 | 403 | 25,650,200 | ▲ | 0.09% |
| 2024-10-03 | 7211 | 三菱自 | 12,889,536 | 0.86% | 417 | 424 | 411 | 413 | 17,365,900 | ▲ | 0.23% |
| 2024-10-07 | 7211 | 三菱自 | 14,765,415 | 0.99% | 424 | 426 | 419 | 422 | 12,481,600 | ▲ | 0.13% |
| 2024-10-09 | 7211 | 三菱自 | 11,466,415 | 0.76% | 404 | 407 | 399 | 401 | 8,124,700 | ▼ | -0.23% |
| 2024-10-31 | 7211 | 三菱自 | 8,385,089 | 0.56% | 450 | 465 | 447 | 460 | 31,636,000 | ▼ | -0.19% |
| 2024-11-06 | 7211 | 三菱自 | 6,878,665 | 0.46% | 474 | 480 | 450 | 454 | 19,861,800 | ▼ | -0.1% |
| 2024-12-06 | 7211 | 三菱自 | 8,129,932 | 0.55% | 397 | 414 | 397 | 411 | 12,893,800 | ▲ | 0.14% |
| 2024-12-09 | 7211 | 三菱自 | 7,187,488 | 0.49% | 415 | 419 | 413 | 415 | 6,914,800 | ▼ | -0.06% |
| 2024-12-18 | 7211 | 三菱自 | 7,991,688 | 0.54% | 475 | 487 | 447 | 487 | 81,506,600 | ▲ | 0.05% |
| 2024-12-23 | 7211 | 三菱自 | 6,690,871 | 0.45% | 467 | 492 | 466 | 491 | 20,058,900 | ▼ | -0.09% |
| 2024-12-24 | 7211 | 三菱自 | 7,829,771 | 0.53% | 491 | 529 | 481 | 526 | 44,623,800 | ▲ | 0.08% |
| 2024-12-25 | 7211 | 三菱自 | 5,673,471 | 0.38% | 524 | 539 | 519 | 529 | 30,405,000 | ▼ | -0.15% |
| 2025-02-07 | 7211 | 三菱自 | 7,537,261 | 0.51% | 377 | 398 | 376 | 395 | 35,698,600 | ▲ | 0.13% |
| 2025-02-07 | 7211 | 三菱自 | 7,537,261 | 0.51% | 377 | 398 | 376 | 395 | 35,698,600 | ▲ | 0.13% |
| 2025-02-12 | 7211 | 三菱自 | 5,217,359 | 0.35% | 399 | 399 | 385 | 393 | 16,329,600 | ▼ | -0.16% |
| 2025-02-12 | 7211 | 三菱自 | 5,217,359 | 0.35% | 399 | 399 | 385 | 393 | 16,329,600 | ▼ | -0.16% |
| 2025-04-17 | 7211 | 三菱自 | 7,621,385 | 0.52% | 370 | 375 | 368 | 374 | 7,568,900 | ▲ | 0.07% |
| 2025-04-18 | 7211 | 三菱自 | 7,252,285 | 0.49% | 377 | 380 | 375 | 378 | 4,331,000 | ▼ | -0.03% |
| 2025-04-21 | 7211 | 三菱自 | 8,614,485 | 0.58% | 377 | 377 | 364 | 364 | 8,086,900 | ▲ | 0.08% |
| 2025-04-23 | 7211 | 三菱自 | 9,122,685 | 0.62% | 381 | 383 | 375 | 381 | 12,665,000 | ▲ | 0.04% |
| 2025-04-28 | 7211 | 三菱自 | 8,193,585 | 0.56% | 398 | 406 | 397 | 403 | 8,936,200 | ▼ | -0.05% |
| 2025-05-01 | 7211 | 三菱自 | 7,158,538 | 0.49% | 392 | 395 | 387 | 393 | 9,160,100 | ▼ | -0.07% |
| 2025-05-14 | 7211 | 三菱自 | 7,671,922 | 0.52% | 446 | 448 | 429 | 433 | 15,332,600 | ▲ | 0.11% |
| 2025-05-19 | 7211 | 三菱自 | 9,422,952 | 0.64% | 423 | 430 | 422 | 425 | 5,938,400 | ▲ | 0.12% |
| 2025-05-21 | 7211 | 三菱自 | 8,109,552 | 0.55% | 435 | 443 | 431 | 441 | 8,590,800 | ▼ | -0.08% |
| 2025-05-23 | 7211 | 三菱自 | 7,108,642 | 0.48% | 432 | 439 | 431 | 434 | 5,230,000 | ▼ | -0.07% |
| 2025-06-03 | 7211 | 三菱自 | 7,384,605 | 0.50% | 424 | 426 | 418 | 424 | 5,642,700 | ▲ | 0.02% |
| 2024-03-11 | 7212 | エフテック | 167,816 | 0.89% | 714 | 717 | 695 | 705 | 165,800 | ▲ | 0.1% |
| 2024-03-18 | 7212 | エフテック | 141,616 | 0.75% | 732 | 750 | 732 | 742 | 129,600 | ▼ | -0.14% |
| 2024-03-26 | 7212 | エフテック | 126,416 | 0.67% | 764 | 783 | 758 | 775 | 102,700 | ▼ | -0.07% |
| 2024-04-04 | 7212 | エフテック | 110,816 | 0.59% | 749 | 759 | 741 | 759 | 71,000 | ▼ | -0.08% |
| 2024-04-18 | 7212 | エフテック | 92,716 | 0.49% | 754 | 772 | 754 | 764 | 41,800 | ▼ | -0.09% |
| 2024-03-06 | 7214 | ＧＭＢ | 174,628 | 3.29% | 1,122 | 1,158 | 1,121 | 1,149 | 66,500 | ▼ | -0.16% |
| 2024-03-07 | 7214 | ＧＭＢ | 180,028 | 3.39% | 1,149 | 1,149 | 1,116 | 1,118 | 65,500 | ▲ | 0.1% |
| 2024-03-08 | 7214 | ＧＭＢ | 183,128 | 3.45% | 1,116 | 1,127 | 1,108 | 1,115 | 41,600 | ▲ | 0.06% |
| 2024-03-11 | 7214 | ＧＭＢ | 189,428 | 3.57% | 1,109 | 1,117 | 1,081 | 1,097 | 69,900 | ▲ | 0.11% |
| 2024-03-13 | 7214 | ＧＭＢ | 191,928 | 3.62% | 1,118 | 1,118 | 1,092 | 1,096 | 55,500 | ▲ | 0.05% |
| 2024-03-19 | 7214 | ＧＭＢ | 190,128 | 3.58% | 1,156 | 1,175 | 1,139 | 1,166 | 44,100 | ▼ | -0.04% |
| 2024-03-25 | 7214 | ＧＭＢ | 191,028 | 3.60% | 1,177 | 1,188 | 1,156 | 1,156 | 26,300 | ▲ | 0.02% |
| 2024-03-27 | 7214 | ＧＭＢ | 197,828 | 3.73% | 1,175 | 1,181 | 1,163 | 1,172 | 63,800 | ▲ | 0.12% |
| 2024-03-29 | 7214 | ＧＭＢ | 204,428 | 3.85% | 1,160 | 1,175 | 1,142 | 1,150 | 39,400 | ▲ | 0.12% |
| 2024-04-01 | 7214 | ＧＭＢ | 212,528 | 4.01% | 1,159 | 1,161 | 1,118 | 1,123 | 79,200 | ▲ | 0.15% |
| 2024-04-05 | 7214 | ＧＭＢ | 222,028 | 4.19% | 1,106 | 1,116 | 1,087 | 1,101 | 68,100 | ▲ | 0.18% |
| 2024-04-12 | 7214 | ＧＭＢ | 224,228 | 4.23% | 1,101 | 1,121 | 1,099 | 1,099 | 69,600 | ▲ | 0.04% |
| 2024-04-15 | 7214 | ＧＭＢ | 234,128 | 4.41% | 1,097 | 1,136 | 1,094 | 1,119 | 49,400 | ▲ | 0.17% |
| 2024-04-16 | 7214 | ＧＭＢ | 229,628 | 4.33% | 1,112 | 1,123 | 1,099 | 1,099 | 70,700 | ▼ | -0.08% |
| 2024-04-24 | 7214 | ＧＭＢ | 222,728 | 4.20% | 1,091 | 1,122 | 1,090 | 1,118 | 64,500 | ▼ | -0.12% |
| 2024-04-25 | 7214 | ＧＭＢ | 220,928 | 4.16% | 1,118 | 1,131 | 1,102 | 1,102 | 30,300 | ▼ | -0.04% |
| 2024-05-01 | 7214 | ＧＭＢ | 217,128 | 4.09% | 1,103 | 1,114 | 1,095 | 1,112 | 35,000 | ▼ | -0.07% |
| 2024-05-08 | 7214 | ＧＭＢ | 219,728 | 4.14% | 1,130 | 1,157 | 1,126 | 1,147 | 54,200 | ▲ | 0.04% |
| 2024-05-09 | 7214 | ＧＭＢ | 223,828 | 4.22% | 1,139 | 1,177 | 1,114 | 1,155 | 91,900 | ▲ | 0.08% |
| 2024-05-10 | 7214 | ＧＭＢ | 228,428 | 4.31% | 1,151 | 1,167 | 1,100 | 1,151 | 103,700 | ▲ | 0.08% |
| 2024-05-13 | 7214 | ＧＭＢ | 226,728 | 4.27% | 1,142 | 1,183 | 1,140 | 1,171 | 100,500 | ▼ | -0.04% |
| 2024-05-14 | 7214 | ＧＭＢ | 230,728 | 4.35% | 1,162 | 1,168 | 1,130 | 1,148 | 78,200 | ▲ | 0.08% |
| 2024-05-15 | 7214 | ＧＭＢ | 234,228 | 4.42% | 1,138 | 1,147 | 1,108 | 1,109 | 163,400 | ▲ | 0.07% |
| 2024-05-16 | 7214 | ＧＭＢ | 241,228 | 4.55% | 1,240 | 1,362 | 1,229 | 1,334 | 938,800 | ▲ | 0.12% |
| 2024-05-17 | 7214 | ＧＭＢ | 254,628 | 4.80% | 1,371 | 1,379 | 1,258 | 1,328 | 468,700 | ▲ | 0.25% |
| 2024-05-20 | 7214 | ＧＭＢ | 260,628 | 4.91% | 1,333 | 1,500 | 1,321 | 1,411 | 401,900 | ▲ | 0.11% |
| 2024-05-22 | 7214 | ＧＭＢ | 257,828 | 4.86% | 1,331 | 1,368 | 1,297 | 1,297 | 92,400 | ▼ | -0.04% |
| 2024-05-23 | 7214 | ＧＭＢ | 265,728 | 5.01% | 1,291 | 1,366 | 1,271 | 1,318 | 235,600 | ▲ | 0.14% |
| 2024-05-28 | 7214 | ＧＭＢ | 253,228 | 4.77% | 1,368 | 1,444 | 1,321 | 1,444 | 330,500 | ▼ | -0.24% |
| 2024-05-29 | 7214 | ＧＭＢ | 258,228 | 4.87% | 1,458 | 1,479 | 1,369 | 1,376 | 267,900 | ▲ | 0.1% |
| 2024-05-30 | 7214 | ＧＭＢ | 250,828 | 4.73% | 1,389 | 1,424 | 1,362 | 1,397 | 134,600 | ▼ | -0.13% |
| 2024-05-31 | 7214 | ＧＭＢ | 240,228 | 4.53% | 1,411 | 1,430 | 1,389 | 1,399 | 84,300 | ▼ | -0.2% |
| 2024-06-03 | 7214 | ＧＭＢ | 235,128 | 4.43% | 1,388 | 1,408 | 1,337 | 1,345 | 134,500 | ▼ | -0.1% |
| 2024-06-04 | 7214 | ＧＭＢ | 228,928 | 4.32% | 1,337 | 1,379 | 1,337 | 1,360 | 81,500 | ▼ | -0.1% |
| 2024-06-05 | 7214 | ＧＭＢ | 225,028 | 4.24% | 1,346 | 1,371 | 1,321 | 1,332 | 81,800 | ▼ | -0.08% |
| 2024-06-06 | 7214 | ＧＭＢ | 219,728 | 4.14% | 1,333 | 1,342 | 1,306 | 1,312 | 57,300 | ▼ | -0.1% |
| 2024-06-07 | 7214 | ＧＭＢ | 217,128 | 4.09% | 1,312 | 1,351 | 1,312 | 1,350 | 26,700 | ▼ | -0.04% |
| 2024-06-14 | 7214 | ＧＭＢ | 203,128 | 3.83% | 1,292 | 1,378 | 1,289 | 1,372 | 110,200 | ▼ | -0.25% |
| 2024-06-17 | 7214 | ＧＭＢ | 211,328 | 3.98% | 1,385 | 1,453 | 1,357 | 1,430 | 213,900 | ▲ | 0.14% |
| 2024-06-18 | 7214 | ＧＭＢ | 223,328 | 4.21% | 1,490 | 1,600 | 1,465 | 1,551 | 542,700 | ▲ | 0.23% |
| 2024-06-19 | 7214 | ＧＭＢ | 214,028 | 4.03% | 1,541 | 1,554 | 1,464 | 1,479 | 174,500 | ▼ | -0.17% |
| 2024-06-24 | 7214 | ＧＭＢ | 271,628 | 5.12% | 1,568 | 1,645 | 1,561 | 1,584 | 575,300 | ▲ | 1.08% |
| 2024-06-25 | 7214 | ＧＭＢ | 280,428 | 5.29% | 1,598 | 1,623 | 1,572 | 1,604 | 277,100 | ▲ | 0.16% |
| 2024-06-26 | 7214 | ＧＭＢ | 343,128 | 6.47% | 1,670 | 1,708 | 1,565 | 1,580 | 852,100 | ▲ | 1.17% |
| 2024-06-27 | 7214 | ＧＭＢ | 349,228 | 6.59% | 1,580 | 1,595 | 1,559 | 1,576 | 133,500 | ▲ | 0.12% |
| 2024-06-28 | 7214 | ＧＭＢ | 338,528 | 6.38% | 1,570 | 1,605 | 1,560 | 1,600 | 197,100 | ▼ | -0.2% |
| 2024-07-05 | 7214 | ＧＭＢ | 329,528 | 6.21% | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | ▼ | -0.16% |
| 2024-07-05 | 7214 | ＧＭＢ | 329,528 | 6.21% | 1,490 | 1,525 | 1,485 | 1,500 | 51,100 | ▼ | -0.16% |
| 2024-07-08 | 7214 | ＧＭＢ | 327,628 | 6.18% | 1,501 | 1,519 | 1,480 | 1,481 | 47,900 | ▼ | -0.03% |
| 2024-07-09 | 7214 | ＧＭＢ | 333,628 | 6.29% | 1,476 | 1,538 | 1,439 | 1,530 | 184,600 | ▲ | 0.11% |
| 2024-07-10 | 7214 | ＧＭＢ | 354,628 | 6.69% | 1,535 | 1,548 | 1,477 | 1,538 | 154,100 | ▲ | 0.4% |
| 2024-07-11 | 7214 | ＧＭＢ | 358,128 | 6.75% | 1,559 | 1,570 | 1,512 | 1,514 | 57,400 | ▲ | 0.05% |
| 2024-07-12 | 7214 | ＧＭＢ | 351,528 | 6.63% | 1,508 | 1,560 | 1,508 | 1,554 | 86,600 | ▼ | -0.12% |
| 2024-07-17 | 7214 | ＧＭＢ | 359,328 | 6.78% | 1,512 | 1,521 | 1,498 | 1,507 | 71,100 | ▲ | 0.15% |
| 2024-07-18 | 7214 | ＧＭＢ | 367,428 | 6.93% | 1,499 | 1,525 | 1,463 | 1,525 | 126,200 | ▲ | 0.14% |
| 2024-07-19 | 7214 | ＧＭＢ | 372,628 | 7.03% | 1,524 | 1,535 | 1,486 | 1,486 | 73,200 | ▲ | 0.1% |
| 2024-07-22 | 7214 | ＧＭＢ | 381,328 | 7.18% | 1,526 | 1,550 | 1,487 | 1,520 | 119,300 | ▲ | 0.14% |
| 2024-07-23 | 7214 | ＧＭＢ | 382,328 | 7.20% | 1,527 | 1,574 | 1,519 | 1,521 | 124,300 | ▲ | 0.02% |
| 2024-07-24 | 7214 | ＧＭＢ | 379,828 | 7.15% | 1,504 | 1,575 | 1,490 | 1,508 | 137,100 | ▼ | -0.04% |
| 2024-07-25 | 7214 | ＧＭＢ | 416,228 | 7.83% | 1,461 | 1,467 | 1,393 | 1,393 | 203,000 | ▲ | 0.67% |
| 2024-07-26 | 7214 | ＧＭＢ | 407,528 | 7.67% | 1,396 | 1,440 | 1,396 | 1,400 | 91,100 | ▼ | -0.16% |
| 2024-07-29 | 7214 | ＧＭＢ | 397,928 | 7.49% | 1,407 | 1,412 | 1,377 | 1,380 | 77,400 | ▼ | -0.17% |
| 2024-07-30 | 7214 | ＧＭＢ | 399,928 | 7.53% | 1,373 | 1,402 | 1,350 | 1,358 | 117,400 | ▲ | 0.04% |
| 2024-07-31 | 7214 | ＧＭＢ | 382,628 | 7.20% | 1,341 | 1,389 | 1,328 | 1,389 | 69,400 | ▼ | -0.33% |
| 2024-08-01 | 7214 | ＧＭＢ | 358,028 | 6.74% | 1,364 | 1,369 | 1,284 | 1,303 | 119,500 | ▼ | -0.46% |
| 2024-08-02 | 7214 | ＧＭＢ | 308,028 | 5.80% | 1,226 | 1,253 | 1,173 | 1,180 | 213,200 | ▼ | -0.94% |
| 2024-08-05 | 7214 | ＧＭＢ | 231,028 | 4.35% | 1,088 | 1,100 | 880 | 893 | 377,900 | ▼ | -1.45% |
| 2024-08-06 | 7214 | ＧＭＢ | 214,928 | 4.04% | 998 | 1,043 | 985 | 1,043 | 143,200 | ▼ | -0.3% |
| 2024-08-07 | 7214 | ＧＭＢ | 208,528 | 3.92% | 1,029 | 1,160 | 1,018 | 1,098 | 120,400 | ▼ | -0.12% |
| 2024-08-08 | 7214 | ＧＭＢ | 195,528 | 3.68% | 1,080 | 1,128 | 1,078 | 1,102 | 55,600 | ▼ | -0.23% |
| 2024-08-13 | 7214 | ＧＭＢ | 188,928 | 3.55% | 1,157 | 1,218 | 1,147 | 1,192 | 88,500 | ▼ | -0.13% |
| 2024-08-16 | 7214 | ＧＭＢ | 205,628 | 3.87% | 1,229 | 1,249 | 1,201 | 1,210 | 162,200 | ▲ | 0.32% |
| 2024-08-19 | 7214 | ＧＭＢ | 217,828 | 4.10% | 1,210 | 1,245 | 1,193 | 1,209 | 125,100 | ▲ | 0.22% |
| 2024-08-20 | 7214 | ＧＭＢ | 229,628 | 4.32% | 1,213 | 1,236 | 1,212 | 1,222 | 83,500 | ▲ | 0.22% |
| 2024-08-23 | 7214 | ＧＭＢ | 226,928 | 4.27% | 1,151 | 1,156 | 1,133 | 1,154 | 41,100 | ▼ | -0.05% |
| 2024-09-03 | 7214 | ＧＭＢ | 212,328 | 3.99% | 1,205 | 1,249 | 1,205 | 1,249 | 25,400 | ▼ | -0.08% |
| 2024-09-04 | 7214 | ＧＭＢ | 213,528 | 4.02% | 1,200 | 1,202 | 1,161 | 1,171 | 66,200 | ▲ | 0.02% |
| 2024-09-05 | 7214 | ＧＭＢ | 211,328 | 3.97% | 1,160 | 1,205 | 1,160 | 1,174 | 30,300 | ▼ | -0.04% |
| 2024-09-12 | 7214 | ＧＭＢ | 205,828 | 3.87% | 1,138 | 1,154 | 1,132 | 1,148 | 15,200 | ▼ | -0.1% |
| 2024-09-18 | 7214 | ＧＭＢ | 199,728 | 3.76% | 1,156 | 1,170 | 1,140 | 1,144 | 18,900 | ▼ | -0.11% |
| 2024-09-19 | 7214 | ＧＭＢ | 195,528 | 3.68% | 1,153 | 1,195 | 1,153 | 1,178 | 20,300 | ▼ | -0.07% |
| 2024-09-24 | 7214 | ＧＭＢ | 189,828 | 3.57% | 1,203 | 1,216 | 1,184 | 1,193 | 28,900 | ▼ | -0.11% |
| 2024-10-01 | 7214 | ＧＭＢ | 185,728 | 3.49% | 1,163 | 1,193 | 1,161 | 1,161 | 25,800 | ▼ | -0.07% |
| 2024-10-04 | 7214 | ＧＭＢ | 178,328 | 3.35% | 1,157 | 1,179 | 1,156 | 1,170 | 29,800 | ▼ | -0.14% |
| 2024-10-07 | 7214 | ＧＭＢ | 156,528 | 2.94% | 1,199 | 1,205 | 1,177 | 1,189 | 21,400 | ▼ | -0.41% |
| 2024-10-16 | 7214 | ＧＭＢ | 152,428 | 2.87% | 1,161 | 1,184 | 1,139 | 1,147 | 34,800 | ▼ | -0.06% |
| 2024-10-18 | 7214 | ＧＭＢ | 146,828 | 2.76% | 1,146 | 1,150 | 1,135 | 1,136 | 19,100 | ▼ | -0.11% |
| 2024-10-22 | 7214 | ＧＭＢ | 141,428 | 2.66% | 1,180 | 1,187 | 1,172 | 1,172 | 31,700 | ▼ | -0.09% |
| 2024-10-29 | 7214 | ＧＭＢ | 137,928 | 2.59% | 1,139 | 1,144 | 1,104 | 1,131 | 35,700 | ▼ | -0.07% |
| 2024-10-30 | 7214 | ＧＭＢ | 140,528 | 2.64% | 1,129 | 1,144 | 1,127 | 1,135 | 67,300 | ▲ | 0.05% |
| 2024-11-07 | 7214 | ＧＭＢ | 136,128 | 2.56% | 1,209 | 1,238 | 1,174 | 1,190 | 103,400 | ▼ | -0.08% |
| 2024-11-13 | 7214 | ＧＭＢ | 138,528 | 2.60% | 1,153 | 1,158 | 1,136 | 1,136 | 15,400 | ▲ | 0.04% |
| 2024-11-15 | 7214 | ＧＭＢ | 144,528 | 2.72% | 1,060 | 1,113 | 1,037 | 1,040 | 180,000 | ▲ | 0.12% |
| 2024-11-18 | 7214 | ＧＭＢ | 140,428 | 2.64% | 1,040 | 1,079 | 1,037 | 1,040 | 49,700 | ▼ | -0.08% |
| 2024-11-20 | 7214 | ＧＭＢ | 135,728 | 2.55% | 1,046 | 1,059 | 1,017 | 1,024 | 56,800 | ▼ | -0.09% |
| 2024-11-21 | 7214 | ＧＭＢ | 132,428 | 2.49% | 1,021 | 1,044 | 1,021 | 1,030 | 33,000 | ▼ | -0.05% |
| 2024-11-25 | 7214 | ＧＭＢ | 127,128 | 2.39% | 1,050 | 1,058 | 1,037 | 1,050 | 28,100 | ▼ | -0.1% |
| 2024-11-26 | 7214 | ＧＭＢ | 129,028 | 2.42% | 1,050 | 1,051 | 1,025 | 1,032 | 18,500 | ▲ | 0.02% |
| 2024-11-28 | 7214 | ＧＭＢ | 126,228 | 2.37% | 1,013 | 1,030 | 1,012 | 1,012 | 20,000 | ▼ | -0.04% |
| 2024-12-17 | 7214 | ＧＭＢ | 121,228 | 2.28% | 986 | 987 | 965 | 982 | 45,000 | ▼ | -0.09% |
| 2024-12-23 | 7214 | ＧＭＢ | 109,328 | 2.05% | 986 | 990 | 965 | 986 | 48,000 | ▼ | -0.23% |
| 2024-12-25 | 7214 | ＧＭＢ | 105,828 | 1.99% | 985 | 999 | 973 | 994 | 46,000 | ▼ | -0.05% |
| 2024-12-27 | 7214 | ＧＭＢ | 98,428 | 1.85% | 1,031 | 1,035 | 1,017 | 1,022 | 27,500 | ▼ | -0.13% |
| 2025-01-06 | 7214 | ＧＭＢ | 94,228 | 1.77% | 1,040 | 1,044 | 1,015 | 1,015 | 26,200 | ▼ | -0.08% |
| 2025-01-15 | 7214 | ＧＭＢ | 97,028 | 1.82% | 1,002 | 1,015 | 1,001 | 1,008 | 17,800 | ▲ | 0.05% |
| 2025-01-23 | 7214 | ＧＭＢ | 95,528 | 1.79% | 1,002 | 1,002 | 988 | 1,000 | 22,600 | ▼ | -0.03% |
| 2025-01-30 | 7214 | ＧＭＢ | 81,428 | 1.53% | 1,007 | 1,013 | 981 | 986 | 102,300 | ▼ | -0.26% |
| 2025-01-31 | 7214 | ＧＭＢ | 79,228 | 1.49% | 991 | 1,010 | 991 | 995 | 37,300 | ▼ | -0.04% |
| 2025-01-31 | 7214 | ＧＭＢ | 79,228 | 1.49% | 991 | 1,010 | 991 | 995 | 37,300 | ▼ | -0.04% |
| 2025-02-03 | 7214 | ＧＭＢ | 79,728 | 1.50% | 992 | 996 | 986 | 991 | 18,700 | ▲ | 0.01% |
| 2025-02-03 | 7214 | ＧＭＢ | 79,728 | 1.50% | 992 | 996 | 986 | 991 | 18,700 | ▲ | 0.01% |
| 2025-02-04 | 7214 | ＧＭＢ | 78,628 | 1.48% | 998 | 1,004 | 992 | 992 | 13,500 | ▼ | -0.02% |
| 2025-02-04 | 7214 | ＧＭＢ | 78,628 | 1.48% | 998 | 1,004 | 992 | 992 | 13,500 | ▼ | -0.02% |
| 2025-02-12 | 7214 | ＧＭＢ | 73,728 | 1.38% | 1,016 | 1,026 | 1,007 | 1,019 | 14,300 | ▼ | -0.1% |
| 2025-02-12 | 7214 | ＧＭＢ | 73,728 | 1.38% | 1,016 | 1,026 | 1,007 | 1,019 | 14,300 | ▼ | -0.1% |
| 2025-02-17 | 7214 | ＧＭＢ | 77,328 | 1.45% | 991 | 991 | 938 | 949 | 129,600 | ▲ | 0.07% |
| 2025-03-03 | 7214 | ＧＭＢ | 73,728 | 1.38% | 934 | 937 | 925 | 933 | 18,700 | ▼ | -0.07% |
| 2025-03-07 | 7214 | ＧＭＢ | 67,428 | 1.26% | 931 | 944 | 929 | 934 | 16,500 | ▼ | -0.11% |
| 2025-03-12 | 7214 | ＧＭＢ | 62,828 | 1.18% | 927 | 938 | 927 | 930 | 9,800 | ▼ | -0.08% |
| 2025-03-18 | 7214 | ＧＭＢ | 56,028 | 1.05% | 926 | 930 | 922 | 927 | 21,100 | ▼ | -0.12% |
| 2025-03-19 | 7214 | ＧＭＢ | 47,528 | 0.89% | 927 | 970 | 927 | 958 | 103,500 | ▼ | -0.16% |
| 2025-03-25 | 7214 | ＧＭＢ | 40,928 | 0.77% | 973 | 973 | 952 | 953 | 15,700 | ▼ | -0.12% |
| 2025-04-01 | 7214 | ＧＭＢ | 36,528 | 0.68% | 920 | 929 | 915 | 915 | 13,000 | ▼ | -0.08% |
| 2025-04-03 | 7214 | ＧＭＢ | 37,428 | 0.70% | 894 | 894 | 847 | 885 | 78,200 | ▲ | 0.01% |
| 2025-04-07 | 7214 | ＧＭＢ | 34,128 | 0.64% | 700 | 795 | 700 | 727 | 86,800 | ▼ | -0.05% |
| 2025-04-08 | 7214 | ＧＭＢ | 31,128 | 0.58% | 742 | 785 | 730 | 766 | 43,700 | ▼ | -0.06% |
| 2025-04-15 | 7214 | ＧＭＢ | 26,328 | 0.49% | 810 | 855 | 810 | 852 | 35,000 | ▼ | -0.08% |
| 2025-04-16 | 7214 | ＧＭＢ | 27,028 | 0.50% | 850 | 850 | 810 | 815 | 19,500 | ▲ | 0.01% |
| 2025-04-17 | 7214 | ＧＭＢ | 26,028 | 0.49% | 815 | 825 | 813 | 820 | 5,100 | ▼ | -0.01% |
| 2024-08-14 | 7220 | 武蔵精密 | 385,586 | 0.58% | 1,927 | 2,004 | 1,920 | 1,982 | 470,000 | ▲ | 0.12% |
| 2024-08-15 | 7220 | 武蔵精密 | 500,186 | 0.76% | 1,956 | 2,056 | 1,953 | 2,032 | 583,300 | ▲ | 0.18% |
| 2024-08-16 | 7220 | 武蔵精密 | 560,386 | 0.85% | 2,094 | 2,099 | 2,022 | 2,072 | 410,400 | ▲ | 0.08% |
| 2024-08-20 | 7220 | 武蔵精密 | 597,286 | 0.91% | 2,102 | 2,125 | 2,089 | 2,115 | 437,400 | ▲ | 0.06% |
| 2024-08-21 | 7220 | 武蔵精密 | 540,286 | 0.82% | 2,085 | 2,114 | 2,036 | 2,049 | 537,100 | ▼ | -0.09% |
| 2024-08-30 | 7220 | 武蔵精密 | 521,315 | 0.79% | 2,074 | 2,098 | 2,053 | 2,065 | 289,000 | ▼ | -0.02% |
| 2024-09-06 | 7220 | 武蔵精密 | 422,815 | 0.64% | 2,013 | 2,023 | 1,928 | 1,948 | 507,700 | ▼ | -0.15% |
| 2024-09-11 | 7220 | 武蔵精密 | 369,101 | 0.56% | 1,913 | 1,913 | 1,806 | 1,820 | 410,000 | ▼ | -0.07% |
| 2024-09-13 | 7220 | 武蔵精密 | 144,024 | 0.21% | 1,880 | 1,897 | 1,859 | 1,862 | 236,000 | ▼ | -0.35% |
| 2024-11-11 | 7220 | 武蔵精密 | 351,304 | 0.53% | 2,166 | 2,378 | 2,125 | 2,316 | 1,688,000 | ▲ | 0.24% |
| 2024-11-12 | 7220 | 武蔵精密 | 456,304 | 0.69% | 2,500 | 2,800 | 2,496 | 2,713 | 2,580,700 | ▲ | 0.15% |
| 2024-11-13 | 7220 | 武蔵精密 | 488,904 | 0.74% | 2,692 | 3,125 | 2,660 | 3,065 | 2,487,500 | ▲ | 0.05% |
| 2024-11-15 | 7220 | 武蔵精密 | 330,804 | 0.50% | 3,190 | 3,300 | 3,020 | 3,160 | 2,098,800 | ▼ | -0.24% |
| 2024-11-18 | 7220 | 武蔵精密 | 265,604 | 0.40% | 3,240 | 3,240 | 3,040 | 3,115 | 1,100,100 | ▼ | -0.09% |
| 2025-05-16 | 7220 | 武蔵精密 | 340,357 | 0.51% | 2,921 | 3,100 | 2,832 | 2,845 | 3,015,700 | ▲ | 0.09% |
| 2025-05-20 | 7220 | 武蔵精密 | 327,757 | 0.49% | 2,747 | 2,794 | 2,613 | 2,647 | 999,800 | ▼ | -0.02% |
| 2025-05-21 | 7220 | 武蔵精密 | 363,706 | 0.55% | 2,684 | 2,722 | 2,624 | 2,699 | 921,400 | ▲ | 0.06% |
| 2025-05-22 | 7220 | 武蔵精密 | 412,806 | 0.62% | 2,641 | 2,672 | 2,602 | 2,625 | 604,000 | ▲ | 0.06% |
| 2025-05-23 | 7220 | 武蔵精密 | 470,806 | 0.71% | 2,625 | 2,791 | 2,617 | 2,776 | 925,900 | ▲ | 0.08% |
| 2025-05-26 | 7220 | 武蔵精密 | 553,906 | 0.84% | 2,726 | 2,740 | 2,687 | 2,702 | 685,800 | ▲ | 0.13% |
| 2025-05-27 | 7220 | 武蔵精密 | 597,806 | 0.91% | 2,701 | 2,737 | 2,667 | 2,711 | 410,500 | ▲ | 0.07% |
| 2025-05-29 | 7220 | 武蔵精密 | 695,906 | 1.06% | 2,804 | 2,947 | 2,771 | 2,925 | 1,124,200 | ▲ | 0.15% |
| 2025-05-30 | 7220 | 武蔵精密 | 765,006 | 1.16% | 2,833 | 2,885 | 2,806 | 2,863 | 801,700 | ▲ | 0.09% |
| 2025-06-02 | 7220 | 武蔵精密 | 822,106 | 1.25% | 2,830 | 2,920 | 2,825 | 2,900 | 611,100 | ▲ | 0.09% |
| 2025-06-03 | 7220 | 武蔵精密 | 423,906 | 0.64% | 2,900 | 2,913 | 2,851 | 2,885 | 443,400 | ▼ | -0.61% |
| 2024-03-05 | 7238 | ブレーキ | 1,867,698 | 1.37% | 113 | 116 | 112 | 116 | 701,400 | ▼ | -0.08% |
| 2024-03-06 | 7238 | ブレーキ | 1,554,198 | 1.14% | 115 | 134 | 114 | 133 | 4,731,600 | ▼ | -0.23% |
| 2024-03-07 | 7238 | ブレーキ | 1,370,898 | 1.00% | 145 | 148 | 132 | 138 | 4,821,000 | ▼ | -0.13% |
| 2024-03-11 | 7238 | ブレーキ | 1,335,286 | 0.98% | 146 | 148 | 130 | 136 | 3,939,200 | ▼ | -0.02% |
| 2024-03-12 | 7238 | ブレーキ | 1,423,986 | 1.04% | 134 | 144 | 133 | 143 | 1,652,400 | ▲ | 0.06% |
| 2024-03-21 | 7238 | ブレーキ | 1,290,182 | 0.94% | 144 | 148 | 142 | 143 | 1,469,700 | ▼ | -0.1% |
| 2024-03-27 | 7238 | ブレーキ | 1,220,782 | 0.89% | 144 | 147 | 143 | 145 | 1,236,900 | ▼ | -0.04% |
| 2024-04-01 | 7238 | ブレーキ | 1,270,982 | 0.93% | 146 | 146 | 139 | 139 | 1,434,800 | ▲ | 0.04% |
| 2024-04-03 | 7238 | ブレーキ | 1,215,382 | 0.89% | 135 | 139 | 134 | 136 | 965,000 | ▼ | -0.04% |
| 2024-04-08 | 7238 | ブレーキ | 1,237,682 | 0.91% | 140 | 141 | 138 | 140 | 717,100 | ▲ | 0.02% |
| 2024-04-11 | 7238 | ブレーキ | 1,179,782 | 0.86% | 138 | 141 | 138 | 140 | 784,900 | ▼ | -0.05% |
| 2024-05-01 | 7238 | ブレーキ | 1,345,982 | 0.98% | 152 | 171 | 151 | 169 | 4,419,100 | ▲ | 0.12% |
| 2024-05-07 | 7238 | ブレーキ | 1,201,582 | 0.88% | 165 | 165 | 157 | 162 | 1,994,100 | ▼ | -0.09% |
| 2024-05-08 | 7238 | ブレーキ | 1,324,582 | 0.97% | 160 | 163 | 158 | 159 | 669,400 | ▲ | 0.08% |
| 2024-05-10 | 7238 | ブレーキ | 1,223,382 | 0.89% | 158 | 161 | 158 | 159 | 596,200 | ▼ | -0.07% |
| 2024-05-13 | 7238 | ブレーキ | 1,270,082 | 0.93% | 161 | 164 | 158 | 164 | 1,216,000 | ▲ | 0.04% |
| 2024-05-17 | 7238 | ブレーキ | 1,427,282 | 1.04% | 145 | 147 | 141 | 142 | 1,060,700 | ▲ | 0.1% |
| 2024-06-11 | 7238 | ブレーキ | 1,528,282 | 1.12% | 133 | 134 | 130 | 130 | 1,050,600 | ▲ | 0.08% |
| 2024-06-17 | 7238 | ブレーキ | 1,401,782 | 1.03% | 151 | 157 | 144 | 156 | 10,015,700 | ▼ | -0.09% |
| 2024-06-18 | 7238 | ブレーキ | 1,694,882 | 1.24% | 153 | 182 | 152 | 178 | 13,456,900 | ▲ | 0.2% |
| 2024-06-19 | 7238 | ブレーキ | 1,432,482 | 1.05% | 174 | 185 | 172 | 178 | 8,257,500 | ▼ | -0.18% |
| 2024-06-20 | 7238 | ブレーキ | 1,355,682 | 0.99% | 176 | 176 | 166 | 166 | 3,839,700 | ▼ | -0.06% |
| 2024-06-26 | 7238 | ブレーキ | 1,486,382 | 1.09% | 166 | 173 | 165 | 169 | 2,587,900 | ▲ | 0.1% |
| 2024-06-27 | 7238 | ブレーキ | 1,570,682 | 1.15% | 170 | 185 | 170 | 173 | 5,194,000 | ▲ | 0.05% |
| 2024-06-28 | 7238 | ブレーキ | 1,707,382 | 1.25% | 172 | 175 | 168 | 171 | 2,090,200 | ▲ | 0.1% |
| 2024-07-02 | 7238 | ブレーキ | 1,837,982 | 1.35% | 171 | 179 | 171 | 178 | 1,611,800 | ▲ | 0.1% |
| 2024-07-03 | 7238 | ブレーキ | 1,658,282 | 1.21% | 178 | 188 | 178 | 181 | 4,456,200 | ▼ | -0.14% |
| 2024-07-16 | 7238 | ブレーキ | 1,786,882 | 1.31% | 170 | 170 | 163 | 165 | 961,200 | ▲ | 0.1% |
| 2024-07-17 | 7238 | ブレーキ | 1,756,382 | 1.29% | 165 | 169 | 165 | 166 | 775,300 | ▼ | -0.02% |
| 2024-07-18 | 7238 | ブレーキ | 1,783,182 | 1.31% | 165 | 166 | 162 | 162 | 1,117,800 | ▲ | 0.02% |
| 2024-08-05 | 7238 | ブレーキ | 2,269,082 | 1.66% | 125 | 128 | 116 | 118 | 3,369,000 | ▲ | 0.34% |
| 2024-08-06 | 7238 | ブレーキ | 2,164,786 | 1.59% | 128 | 134 | 127 | 132 | 1,435,100 | ▼ | -0.06% |
| 2024-08-07 | 7238 | ブレーキ | 2,230,086 | 1.63% | 128 | 135 | 126 | 131 | 1,080,000 | ▲ | 0.03% |
| 2024-08-08 | 7238 | ブレーキ | 2,167,786 | 1.59% | 130 | 135 | 128 | 130 | 1,003,500 | ▼ | -0.03% |
| 2024-08-14 | 7238 | ブレーキ | 2,021,786 | 1.48% | 132 | 134 | 130 | 133 | 739,500 | ▼ | -0.11% |
| 2024-09-04 | 7238 | ブレーキ | 2,068,286 | 1.52% | 136 | 138 | 134 | 135 | 1,638,100 | ▲ | 0.04% |
| 2024-09-06 | 7238 | ブレーキ | 2,010,586 | 1.47% | 134 | 136 | 130 | 131 | 907,000 | ▼ | -0.05% |
| 2024-09-09 | 7238 | ブレーキ | 2,052,786 | 1.50% | 126 | 131 | 125 | 129 | 1,027,400 | ▲ | 0.03% |
| 2024-09-24 | 7238 | ブレーキ | 2,182,986 | 1.60% | 132 | 132 | 129 | 129 | 764,300 | ▲ | 0.1% |
| 2024-09-25 | 7238 | ブレーキ | 2,133,486 | 1.56% | 129 | 130 | 128 | 130 | 446,200 | ▼ | -0.04% |
| 2024-10-08 | 7238 | ブレーキ | 2,194,486 | 1.61% | 128 | 128 | 124 | 127 | 1,481,900 | ▲ | 0.05% |
| 2024-10-09 | 7238 | ブレーキ | 2,343,886 | 1.72% | 125 | 127 | 124 | 125 | 854,000 | ▲ | 0.1% |
| 2024-10-11 | 7238 | ブレーキ | 2,510,386 | 1.84% | 125 | 126 | 123 | 124 | 789,500 | ▲ | 0.12% |
| 2024-10-16 | 7238 | ブレーキ | 2,389,886 | 1.75% | 125 | 127 | 124 | 124 | 656,400 | ▼ | -0.09% |
| 2024-10-17 | 7238 | ブレーキ | 2,463,286 | 1.81% | 124 | 125 | 123 | 125 | 562,100 | ▲ | 0.06% |
| 2024-10-22 | 7238 | ブレーキ | 2,615,286 | 1.92% | 123 | 124 | 120 | 121 | 1,315,500 | ▲ | 0.1% |
| 2024-10-31 | 7238 | ブレーキ | 2,575,586 | 1.89% | 120 | 121 | 118 | 121 | 940,400 | ▼ | -0.03% |
| 2024-11-01 | 7238 | ブレーキ | 2,729,886 | 2.00% | 118 | 120 | 117 | 118 | 1,211,000 | ▲ | 0.11% |
| 2024-11-05 | 7238 | ブレーキ | 2,672,186 | 1.96% | 119 | 119 | 116 | 118 | 1,186,100 | ▼ | -0.04% |
| 2024-11-06 | 7238 | ブレーキ | 2,553,586 | 1.87% | 118 | 121 | 118 | 118 | 1,034,200 | ▼ | -0.08% |
| 2024-11-12 | 7238 | ブレーキ | 2,633,586 | 1.93% | 114 | 118 | 113 | 115 | 1,251,800 | ▲ | 0.05% |
| 2024-11-22 | 7238 | ブレーキ | 2,727,593 | 2.00% | 117 | 118 | 114 | 115 | 1,037,800 | ▲ | 0.07% |
| 2024-11-27 | 7238 | ブレーキ | 2,907,693 | 2.13% | 114 | 114 | 111 | 112 | 2,005,100 | ▲ | 0.12% |
| 2024-12-11 | 7238 | ブレーキ | 2,992,193 | 2.20% | 116 | 116 | 113 | 114 | 858,100 | ▲ | 0.07% |
| 2024-12-18 | 7238 | ブレーキ | 2,878,593 | 2.11% | 112 | 117 | 112 | 116 | 1,755,900 | ▼ | -0.09% |
| 2024-12-23 | 7238 | ブレーキ | 3,132,193 | 2.30% | 114 | 114 | 106 | 106 | 4,295,600 | ▲ | 0.18% |
| 2024-12-25 | 7238 | ブレーキ | 3,123,493 | 2.29% | 110 | 110 | 108 | 109 | 1,215,700 | ▼ | -0% |
| 2024-12-27 | 7238 | ブレーキ | 2,940,593 | 2.16% | 113 | 118 | 113 | 117 | 2,410,700 | ▼ | -0.12% |
| 2024-12-30 | 7238 | ブレーキ | 2,854,693 | 2.09% | 116 | 119 | 115 | 115 | 1,387,500 | ▼ | -0.07% |
| 2025-01-06 | 7238 | ブレーキ | 2,874,393 | 2.11% | 116 | 116 | 112 | 113 | 1,273,600 | ▲ | 0.02% |
| 2025-01-07 | 7238 | ブレーキ | 2,833,093 | 2.08% | 114 | 115 | 113 | 115 | 1,128,200 | ▼ | -0.02% |
| 2025-01-20 | 7238 | ブレーキ | 2,676,393 | 1.96% | 105 | 109 | 104 | 108 | 1,097,000 | ▼ | -0.12% |
| 2025-02-03 | 7238 | ブレーキ | 2,742,093 | 2.01% | 111 | 111 | 107 | 107 | 1,897,700 | ▲ | 0.04% |
| 2025-02-03 | 7238 | ブレーキ | 2,742,093 | 2.01% | 111 | 111 | 107 | 107 | 1,897,700 | ▲ | 0.04% |
| 2025-02-05 | 7238 | ブレーキ | 2,711,593 | 1.99% | 111 | 117 | 111 | 114 | 1,374,900 | ▼ | -0.01% |
| 2025-02-05 | 7238 | ブレーキ | 2,711,593 | 1.99% | 111 | 117 | 111 | 114 | 1,374,900 | ▼ | -0.01% |
| 2025-02-21 | 7238 | ブレーキ | 2,598,793 | 0.94% | 116 | 118 | 115 | 116 | 710,600 | ▼ | -1.05% |
| 2025-03-05 | 7238 | ブレーキ | 2,414,793 | 0.88% | 114 | 119 | 113 | 116 | 2,313,000 | ▼ | -0.05% |
| 2025-03-07 | 7238 | ブレーキ | 2,489,593 | 0.90% | 116 | 118 | 114 | 117 | 814,900 | ▲ | 0.02% |
| 2025-03-10 | 7238 | ブレーキ | 2,416,793 | 0.88% | 118 | 120 | 117 | 120 | 1,032,700 | ▼ | -0.02% |
| 2025-03-14 | 7238 | ブレーキ | 2,494,793 | 0.91% | 120 | 121 | 118 | 118 | 1,111,100 | ▲ | 0.03% |
| 2025-03-19 | 7238 | ブレーキ | 2,442,193 | 0.89% | 121 | 122 | 120 | 120 | 748,800 | ▼ | -0.02% |
| 2025-03-31 | 7238 | ブレーキ | 2,520,593 | 0.92% | 111 | 111 | 107 | 107 | 1,588,500 | ▲ | 0.03% |
| 2025-04-04 | 7238 | ブレーキ | 2,960,093 | 1.08% | 98 | 106 | 87 | 95 | 10,553,600 | ▲ | 0.16% |
| 2025-04-11 | 7238 | ブレーキ | 3,020,693 | 1.10% | 90 | 94 | 89 | 94 | 1,307,600 | ▲ | 0.02% |
| 2025-04-14 | 7238 | ブレーキ | 2,986,293 | 1.09% | 95 | 96 | 93 | 94 | 1,296,000 | ▼ | -0.01% |
| 2025-04-15 | 7238 | ブレーキ | 3,086,493 | 1.12% | 96 | 100 | 88 | 92 | 4,579,300 | ▲ | 0.03% |
| 2025-04-22 | 7238 | ブレーキ | 2,963,793 | 1.08% | 99 | 101 | 97 | 100 | 775,800 | ▼ | -0.04% |
| 2025-05-16 | 7238 | ブレーキ | 3,028,193 | 1.10% | 101 | 101 | 99 | 99 | 548,200 | ▲ | 0.02% |
| 2025-05-30 | 7238 | ブレーキ | 2,989,893 | 1.09% | 101 | 104 | 101 | 102 | 665,500 | ▼ | -0.01% |
| 2025-06-02 | 7238 | ブレーキ | 3,038,293 | 1.10% | 102 | 102 | 100 | 102 | 546,700 | ▲ | 0.01% |
| 2024-05-31 | 7242 | カヤバ | 127,759 | 0.50% | 5,330 | 5,450 | 5,310 | 5,450 | 359,800 | ▲ | 0.09% |
| 2024-06-03 | 7242 | カヤバ | 125,159 | 0.49% | 5,480 | 5,590 | 5,430 | 5,440 | 108,500 | ▼ | -0.01% |
| 2024-06-05 | 7242 | カヤバ | 127,859 | 0.50% | 5,370 | 5,410 | 5,290 | 5,300 | 74,700 | ▲ | 0.01% |
| 2024-06-17 | 7242 | カヤバ | 158,420 | 0.62% | 5,390 | 5,420 | 5,250 | 5,310 | 74,800 | ▲ | 0.12% |
| 2024-06-21 | 7242 | カヤバ | 176,920 | 0.70% | 5,360 | 5,360 | 5,300 | 5,310 | 119,500 | ▲ | 0.07% |
| 2024-06-27 | 7242 | カヤバ | 42,820 | 0.16% | 5,310 | 5,350 | 5,310 | 5,340 | 60,200 | ▼ | -0.53% |
| 2024-10-02 | 7242 | カヤバ | 126,361 | 0.50% | 4,805 | 4,870 | 4,805 | 4,835 | 56,700 | ▲ | 0.09% |
| 2024-10-09 | 7242 | カヤバ | 61,759 | 0.24% | 4,850 | 4,870 | 4,815 | 4,835 | 51,800 | ▼ | -0.26% |
| 2025-05-02 | 7242 | カヤバ | 255,557 | 0.50% | 2,940 | 2,963 | 2,934 | 2,949 | 120,000 | ▲ | 0.09% |
| 2025-05-07 | 7242 | カヤバ | 251,824 | 0.49% | 2,949 | 2,950 | 2,914 | 2,942 | 99,400 | ▼ | -0.01% |
| 2025-05-08 | 7242 | カヤバ | 257,624 | 0.51% | 2,942 | 2,952 | 2,922 | 2,947 | 81,700 | ▲ | 0.02% |
| 2025-05-13 | 7242 | カヤバ | 213,163 | 0.42% | 3,035 | 3,105 | 3,035 | 3,080 | 287,900 | ▼ | -0.09% |
| 2024-09-12 | 7246 | プレス工 | 535,440 | 0.50% | 575 | 578 | 567 | 573 | 196,900 | ▲ | 0.09% |
| 2024-09-13 | 7246 | プレス工 | 528,240 | 0.49% | 572 | 574 | 567 | 571 | 190,700 | ▼ | -0.01% |
| 2024-09-17 | 7246 | プレス工 | 548,540 | 0.51% | 571 | 572 | 563 | 571 | 207,500 | ▲ | 0.02% |
| 2024-09-27 | 7246 | プレス工 | 531,894 | 0.49% | 586 | 591 | 582 | 589 | 208,100 | ▼ | -0.02% |
| 2024-09-30 | 7246 | プレス工 | 548,232 | 0.52% | 575 | 584 | 569 | 576 | 289,900 | ▲ | 0.03% |
| 2024-10-09 | 7246 | プレス工 | 515,730 | 0.49% | 580 | 581 | 572 | 576 | 107,400 | ▼ | -0.03% |
| 2024-11-26 | 7247 | ミクニ | 172,648 | 0.50% | 327 | 327 | 319 | 322 | 71,300 | ▲ | 0.08% |
| 2024-12-25 | 7247 | ミクニ | 165,848 | 0.48% | 313 | 318 | 312 | 316 | 166,700 | ▼ | -0.02% |
| 2024-05-27 | 7250 | 太平洋工 | 330,887 | 0.53% | 1,538 | 1,558 | 1,531 | 1,543 | 205,900 | ▲ | 0.04% |
| 2024-05-31 | 7250 | 太平洋工 | 371,421 | 0.60% | 1,530 | 1,557 | 1,528 | 1,556 | 211,700 | ▲ | 0.06% |
| 2024-06-03 | 7250 | 太平洋工 | 357,021 | 0.58% | 1,562 | 1,571 | 1,548 | 1,549 | 177,500 | ▼ | -0.02% |
| 2024-06-05 | 7250 | 太平洋工 | 369,421 | 0.60% | 1,528 | 1,542 | 1,517 | 1,517 | 201,300 | ▲ | 0.02% |
| 2024-06-17 | 7250 | 太平洋工 | 439,875 | 0.71% | 1,564 | 1,564 | 1,474 | 1,486 | 376,700 | ▲ | 0.1% |
| 2024-06-28 | 7250 | 太平洋工 | 420,369 | 0.68% | 1,500 | 1,513 | 1,492 | 1,508 | 204,400 | ▼ | -0.02% |
| 2024-07-01 | 7250 | 太平洋工 | 438,769 | 0.71% | 1,526 | 1,567 | 1,525 | 1,539 | 235,500 | ▲ | 0.02% |
| 2024-07-17 | 7250 | 太平洋工 | 492,007 | 0.80% | 1,562 | 1,572 | 1,559 | 1,572 | 121,200 | ▲ | 0.09% |
| 2024-07-25 | 7250 | 太平洋工 | 200,807 | 0.32% | 1,445 | 1,460 | 1,428 | 1,429 | 306,400 | ▼ | -0.48% |
| 2024-03-11 | 7256 | 河西工 | 609,631 | 1.54% | 237 | 243 | 222 | 224 | 816,300 | ▲ | 0.6% |
| 2024-03-12 | 7256 | 河西工 | 579,931 | 1.46% | 223 | 237 | 222 | 235 | 366,300 | ▼ | -0.08% |
| 2024-03-22 | 7256 | 河西工 | 541,231 | 1.36% | 228 | 244 | 228 | 240 | 584,400 | ▼ | -0.09% |
| 2024-03-26 | 7256 | 河西工 | 557,931 | 1.41% | 245 | 253 | 243 | 245 | 500,900 | ▲ | 0.04% |
| 2024-04-01 | 7256 | 河西工 | 549,831 | 1.39% | 255 | 255 | 245 | 247 | 293,100 | ▼ | -0.02% |
| 2024-04-05 | 7256 | 河西工 | 513,531 | 1.29% | 225 | 232 | 224 | 229 | 346,500 | ▼ | -0.09% |
| 2024-04-11 | 7256 | 河西工 | 453,331 | 1.14% | 234 | 238 | 231 | 238 | 146,500 | ▼ | -0.15% |
| 2024-04-16 | 7256 | 河西工 | 432,331 | 1.09% | 233 | 235 | 230 | 232 | 163,300 | ▼ | -0.04% |
| 2024-04-18 | 7256 | 河西工 | 394,531 | 0.99% | 249 | 276 | 245 | 252 | 1,820,900 | ▼ | -0.1% |
| 2024-04-19 | 7256 | 河西工 | 433,931 | 1.09% | 253 | 263 | 246 | 255 | 724,600 | ▲ | 0.1% |
| 2024-04-26 | 7256 | 河西工 | 375,931 | 0.95% | 232 | 233 | 227 | 231 | 513,800 | ▼ | -0.14% |
| 2024-05-08 | 7256 | 河西工 | 325,931 | 0.82% | 238 | 319 | 236 | 263 | 7,407,700 | ▼ | -0.13% |
| 2024-05-22 | 7256 | 河西工 | 357,031 | 0.90% | 215 | 218 | 212 | 215 | 269,300 | ▲ | 0.08% |
| 2024-05-31 | 7256 | 河西工 | 421,831 | 1.06% | 204 | 217 | 200 | 205 | 935,600 | ▲ | 0.16% |
| 2024-06-05 | 7256 | 河西工 | 468,531 | 1.18% | 201 | 202 | 193 | 194 | 605,700 | ▲ | 0.11% |
| 2024-06-06 | 7256 | 河西工 | 474,831 | 1.20% | 194 | 197 | 192 | 192 | 267,900 | ▲ | 0.02% |
| 2024-06-07 | 7256 | 河西工 | 468,431 | 1.18% | 192 | 195 | 192 | 194 | 116,900 | ▼ | -0.02% |
| 2024-06-14 | 7256 | 河西工 | 421,731 | 1.06% | 192 | 202 | 192 | 202 | 266,300 | ▼ | -0.11% |
| 2024-06-18 | 7256 | 河西工 | 387,531 | 0.98% | 194 | 194 | 184 | 187 | 549,900 | ▼ | -0.08% |
| 2024-06-19 | 7256 | 河西工 | 399,631 | 1.01% | 187 | 189 | 185 | 187 | 255,100 | ▲ | 0.03% |
| 2024-06-21 | 7256 | 河西工 | 370,031 | 0.93% | 189 | 191 | 189 | 190 | 160,400 | ▼ | -0.07% |
| 2024-06-25 | 7256 | 河西工 | 348,531 | 0.88% | 191 | 199 | 191 | 196 | 236,300 | ▼ | -0.05% |
| 2024-07-03 | 7256 | 河西工 | 359,931 | 0.91% | 204 | 204 | 197 | 199 | 258,700 | ▲ | 0.03% |
| 2024-07-04 | 7256 | 河西工 | 316,131 | 0.80% | 198 | 207 | 197 | 206 | 378,600 | ▼ | -0.1% |
| 2024-07-05 | 7256 | 河西工 | 296,231 | 0.74% | 208 | 213 | 206 | 212 | 384,100 | ▼ | -0.06% |
| 2024-07-05 | 7256 | 河西工 | 296,231 | 0.74% | 208 | 213 | 206 | 212 | 384,100 | ▼ | -0.06% |
| 2024-07-11 | 7256 | 河西工 | 256,531 | 0.64% | 206 | 211 | 202 | 210 | 365,800 | ▼ | -0.09% |
| 2024-07-12 | 7256 | 河西工 | 225,931 | 0.57% | 208 | 212 | 205 | 207 | 207,900 | ▼ | -0.07% |
| 2024-07-23 | 7256 | 河西工 | 293,031 | 0.74% | 253 | 257 | 213 | 219 | 4,132,900 | ▲ | 0.17% |
| 2024-07-25 | 7256 | 河西工 | 259,292 | 0.65% | 204 | 206 | 199 | 203 | 645,900 | ▼ | -0.08% |
| 2024-07-29 | 7256 | 河西工 | 236,592 | 0.59% | 201 | 211 | 201 | 211 | 362,800 | ▼ | -0.06% |
| 2024-07-31 | 7256 | 河西工 | 336,292 | 0.85% | 202 | 205 | 197 | 205 | 242,500 | ▲ | 0.26% |
| 2024-08-02 | 7256 | 河西工 | 364,692 | 0.92% | 183 | 185 | 176 | 176 | 893,800 | ▲ | 0.07% |
| 2024-08-05 | 7256 | 河西工 | 283,392 | 0.71% | 156 | 160 | 131 | 137 | 1,648,600 | ▼ | -0.21% |
| 2024-08-06 | 7256 | 河西工 | 271,492 | 0.68% | 161 | 169 | 155 | 165 | 711,800 | ▼ | -0.02% |
| 2024-08-07 | 7256 | 河西工 | 289,692 | 0.73% | 160 | 173 | 159 | 170 | 533,800 | ▲ | 0.04% |
| 2024-08-08 | 7256 | 河西工 | 318,092 | 0.80% | 165 | 171 | 163 | 168 | 359,900 | ▲ | 0.07% |
| 2024-08-14 | 7256 | 河西工 | 362,492 | 0.91% | 175 | 181 | 172 | 179 | 330,300 | ▲ | 0.1% |
| 2024-08-16 | 7256 | 河西工 | 339,092 | 0.85% | 177 | 179 | 173 | 176 | 270,300 | ▼ | -0.06% |
| 2024-08-19 | 7256 | 河西工 | 363,692 | 0.92% | 174 | 175 | 168 | 168 | 321,200 | ▲ | 0.07% |
| 2024-08-20 | 7256 | 河西工 | 326,992 | 0.82% | 172 | 175 | 171 | 173 | 187,600 | ▼ | -0.1% |
| 2024-08-21 | 7256 | 河西工 | 358,292 | 0.90% | 169 | 172 | 167 | 169 | 292,100 | ▲ | 0.08% |
| 2024-08-23 | 7256 | 河西工 | 399,992 | 1.01% | 170 | 170 | 166 | 167 | 217,900 | ▲ | 0.1% |
| 2024-09-03 | 7256 | 河西工 | 475,092 | 1.20% | 166 | 168 | 165 | 166 | 122,100 | ▲ | 0.08% |
| 2024-09-06 | 7256 | 河西工 | 523,992 | 1.32% | 159 | 159 | 152 | 155 | 235,700 | ▲ | 0.12% |
| 2024-09-18 | 7256 | 河西工 | 491,792 | 1.24% | 155 | 163 | 155 | 161 | 344,300 | ▼ | -0.08% |
| 2024-09-24 | 7256 | 河西工 | 538,492 | 1.36% | 162 | 163 | 157 | 159 | 178,800 | ▲ | 0.12% |
| 2024-09-26 | 7256 | 河西工 | 512,092 | 1.29% | 160 | 171 | 160 | 170 | 512,800 | ▼ | -0.07% |
| 2024-10-04 | 7256 | 河西工 | 466,592 | 1.18% | 168 | 170 | 167 | 168 | 92,100 | ▼ | -0.11% |
| 2024-10-07 | 7256 | 河西工 | 487,092 | 1.23% | 171 | 171 | 166 | 167 | 125,900 | ▲ | 0.05% |
| 2024-10-08 | 7256 | 河西工 | 527,592 | 1.33% | 165 | 167 | 162 | 163 | 155,100 | ▲ | 0.1% |
| 2024-10-17 | 7256 | 河西工 | 561,692 | 1.42% | 158 | 159 | 157 | 158 | 62,200 | ▲ | 0.08% |
| 2024-10-23 | 7256 | 河西工 | 522,292 | 1.32% | 153 | 155 | 150 | 154 | 167,300 | ▼ | -0.09% |
| 2024-10-30 | 7256 | 河西工 | 497,792 | 1.25% | 160 | 160 | 154 | 154 | 345,500 | ▼ | -0.07% |
| 2024-11-06 | 7256 | 河西工 | 469,092 | 1.18% | 151 | 155 | 151 | 153 | 181,100 | ▼ | -0.07% |
| 2024-11-08 | 7256 | 河西工 | 507,692 | 1.28% | 146 | 147 | 138 | 138 | 814,900 | ▲ | 0.1% |
| 2024-11-14 | 7256 | 河西工 | 466,792 | 1.18% | 145 | 146 | 140 | 140 | 146,200 | ▼ | -0.1% |
| 2024-11-15 | 7256 | 河西工 | 432,092 | 1.09% | 131 | 135 | 126 | 132 | 872,500 | ▼ | -0.08% |
| 2024-11-22 | 7256 | 河西工 | 443,692 | 1.12% | 128 | 132 | 127 | 129 | 717,000 | ▲ | 0.03% |
| 2024-11-25 | 7256 | 河西工 | 420,192 | 1.06% | 131 | 133 | 129 | 130 | 252,400 | ▼ | -0.06% |
| 2024-11-26 | 7256 | 河西工 | 440,192 | 1.11% | 130 | 130 | 122 | 123 | 703,200 | ▲ | 0.05% |
| 2024-11-29 | 7256 | 河西工 | 489,392 | 1.23% | 122 | 123 | 118 | 120 | 304,500 | ▲ | 0.11% |
| 2024-12-02 | 7256 | 河西工 | 524,692 | 1.32% | 120 | 121 | 116 | 118 | 326,200 | ▲ | 0.09% |
| 2024-12-06 | 7256 | 河西工 | 506,792 | 1.28% | 113 | 118 | 112 | 118 | 416,100 | ▼ | -0.04% |
| 2024-12-13 | 7256 | 河西工 | 529,292 | 1.33% | 114 | 114 | 112 | 113 | 350,000 | ▲ | 0.05% |
| 2024-12-18 | 7256 | 河西工 | 626,792 | 1.58% | 126 | 158 | 126 | 158 | 14,213,400 | ▲ | 0.25% |
| 2024-12-19 | 7256 | 河西工 | 697,192 | 1.76% | 148 | 153 | 133 | 134 | 5,395,200 | ▲ | 0.17% |
| 2024-12-20 | 7256 | 河西工 | 660,392 | 1.67% | 133 | 133 | 122 | 124 | 1,721,300 | ▼ | -0.09% |
| 2024-12-23 | 7256 | 河西工 | 630,692 | 1.59% | 123 | 131 | 122 | 124 | 1,465,700 | ▼ | -0.07% |
| 2024-12-25 | 7256 | 河西工 | 558,192 | 1.41% | 121 | 125 | 116 | 123 | 965,000 | ▼ | -0.18% |
| 2024-12-26 | 7256 | 河西工 | 485,892 | 1.22% | 122 | 127 | 122 | 122 | 623,400 | ▼ | -0.18% |
| 2024-12-27 | 7256 | 河西工 | 441,792 | 1.11% | 120 | 124 | 120 | 121 | 439,300 | ▼ | -0.1% |
| 2024-12-30 | 7256 | 河西工 | 429,392 | 1.08% | 120 | 125 | 120 | 123 | 469,000 | ▼ | -0.03% |
| 2025-01-07 | 7256 | 河西工 | 380,692 | 0.96% | 124 | 126 | 120 | 120 | 427,000 | ▼ | -0.12% |
| 2025-01-10 | 7256 | 河西工 | 326,592 | 0.82% | 110 | 112 | 110 | 110 | 214,600 | ▼ | -0.14% |
| 2025-01-14 | 7256 | 河西工 | 305,192 | 0.77% | 109 | 111 | 108 | 108 | 248,800 | ▼ | -0.04% |
| 2025-01-15 | 7256 | 河西工 | 272,792 | 0.69% | 110 | 110 | 108 | 108 | 188,000 | ▼ | -0.08% |
| 2025-01-16 | 7256 | 河西工 | 296,392 | 0.75% | 109 | 109 | 104 | 107 | 497,600 | ▲ | 0.06% |
| 2025-01-21 | 7256 | 河西工 | 264,292 | 0.66% | 111 | 113 | 108 | 113 | 293,600 | ▼ | -0.08% |
| 2025-01-27 | 7256 | 河西工 | 277,192 | 0.70% | 116 | 117 | 113 | 114 | 208,400 | ▲ | 0.03% |
| 2025-01-28 | 7256 | 河西工 | 275,892 | 0.69% | 114 | 116 | 113 | 113 | 150,400 | ▼ | -0.01% |
| 2025-01-29 | 7256 | 河西工 | 279,792 | 0.70% | 114 | 115 | 113 | 113 | 85,700 | ▲ | 0.01% |
| 2025-01-30 | 7256 | 河西工 | 189,312 | 0.47% | 112 | 113 | 108 | 109 | 719,700 | ▼ | -0.23% |
| 2025-02-13 | 7256 | 河西工 | 211,612 | 0.53% | 114 | 114 | 112 | 114 | 94,000 | ▲ | 0.53% |
| 2025-02-13 | 7256 | 河西工 | 211,612 | 0.53% | 114 | 114 | 112 | 114 | 94,000 | ▲ | 0.53% |
| 2025-02-14 | 7256 | 河西工 | 303,612 | 0.76% | 113 | 115 | 111 | 111 | 265,600 | ▲ | 0.23% |
| 2025-02-18 | 7256 | 河西工 | 260,712 | 0.65% | 109 | 112 | 108 | 110 | 157,500 | ▼ | -0.1% |
| 2025-03-10 | 7256 | 河西工 | 232,512 | 0.58% | 115 | 115 | 113 | 114 | 153,900 | ▼ | -0.07% |
| 2025-03-25 | 7256 | 河西工 | 181,012 | 0.45% | 109 | 110 | 107 | 109 | 202,100 | ▼ | -0.12% |
| 2025-03-31 | 7256 | 河西工 | 222,812 | 0.56% | 105 | 111 | 95 | 100 | 1,945,800 | ▲ | 0.11% |
| 2025-04-01 | 7256 | 河西工 | 261,812 | 0.66% | 103 | 108 | 93 | 102 | 3,452,500 | ▲ | 0.09% |
| 2025-04-04 | 7256 | 河西工 | 319,212 | 0.80% | 90 | 94 | 82 | 86 | 1,012,300 | ▲ | 0.14% |
| 2025-04-09 | 7256 | 河西工 | 370,612 | 0.93% | 87 | 87 | 80 | 80 | 634,900 | ▲ | 0.13% |
| 2025-04-10 | 7256 | 河西工 | 344,612 | 0.87% | 92 | 92 | 86 | 88 | 361,500 | ▼ | -0.06% |
| 2025-04-11 | 7256 | 河西工 | 311,912 | 0.78% | 83 | 91 | 82 | 89 | 284,600 | ▼ | -0.08% |
| 2025-04-18 | 7256 | 河西工 | 270,312 | 0.68% | 88 | 93 | 88 | 90 | 298,800 | ▼ | -0.09% |
| 2025-04-21 | 7256 | 河西工 | 221,912 | 0.56% | 91 | 97 | 87 | 91 | 2,952,000 | ▼ | -0.12% |
| 2025-04-30 | 7256 | 河西工 | 262,312 | 0.66% | 91 | 96 | 86 | 90 | 10,168,000 | ▲ | 0.09% |
| 2025-05-02 | 7256 | 河西工 | 336,212 | 0.85% | 88 | 88 | 82 | 83 | 3,711,900 | ▲ | 0.18% |
| 2025-05-08 | 7256 | 河西工 | 371,712 | 0.94% | 80 | 81 | 79 | 80 | 341,300 | ▲ | 0.08% |
| 2025-05-13 | 7256 | 河西工 | 328,612 | 0.83% | 82 | 85 | 82 | 83 | 388,000 | ▼ | -0.1% |
| 2025-05-15 | 7256 | 河西工 | 220,312 | 0.55% | 83 | 89 | 82 | 89 | 550,900 | ▼ | -0.27% |
| 2025-05-16 | 7256 | 河西工 | 250,012 | 0.63% | 88 | 88 | 86 | 87 | 201,000 | ▲ | 0.07% |
| 2025-05-20 | 7256 | 河西工 | 168,412 | 0.42% | 92 | 96 | 90 | 95 | 857,300 | ▼ | -0.21% |
| 2025-05-21 | 7256 | 河西工 | 303,112 | 0.76% | 95 | 99 | 93 | 97 | 834,600 | ▲ | 0.34% |
| 2025-05-22 | 7256 | 河西工 | 354,812 | 0.89% | 94 | 99 | 93 | 97 | 496,300 | ▲ | 0.13% |
| 2025-05-23 | 7256 | 河西工 | 362,012 | 0.91% | 97 | 106 | 94 | 97 | 2,336,000 | ▲ | 0.02% |
| 2025-05-27 | 7256 | 河西工 | 300,312 | 0.76% | 94 | 98 | 94 | 96 | 261,300 | ▼ | -0.15% |
| 2025-05-30 | 7256 | 河西工 | 268,412 | 0.67% | 94 | 96 | 94 | 96 | 167,400 | ▼ | -0.08% |
| 2025-06-02 | 7256 | 河西工 | 353,012 | 0.89% | 95 | 95 | 93 | 94 | 169,900 | ▲ | 0.21% |
| 2025-06-03 | 7256 | 河西工 | 214,712 | 0.54% | 95 | 95 | 93 | 94 | 184,400 | ▼ | -0.35% |
| 2025-05-30 | 7261 | マツダ | 3,913,856 | 0.61% | 917 | 922 | 906 | 913 | 9,495,400 | ▲ | 0.18% |
| 2025-06-02 | 7261 | マツダ | 2,976,156 | 0.47% | 901 | 904 | 882 | 882 | 7,488,200 | ▼ | -0.14% |
| 2025-06-04 | 7261 | マツダ | 3,790,556 | 0.59% | 881 | 881 | 867 | 867 | 5,445,800 | ▲ | 0.12% |
| 2025-03-26 | 7270 | ＳＵＢＡＲＵ | 3,820,335 | 0.52% | 2,949 | 2,966 | 2,915 | 2,952 | 2,981,600 | ▲ | 0.09% |
| 2025-03-27 | 7270 | ＳＵＢＡＲＵ | 3,555,544 | 0.48% | 2,802 | 2,808 | 2,755 | 2,805 | 8,311,400 | ▼ | -0.04% |
| 2025-03-31 | 7270 | ＳＵＢＡＲＵ | 3,983,444 | 0.54% | 2,622 | 2,672 | 2,582 | 2,645 | 4,638,200 | ▲ | 0.06% |
| 2025-04-07 | 7270 | ＳＵＢＡＲＵ | 1,788,082 | 0.24% | 2,219 | 2,344 | 2,174 | 2,277 | 6,226,800 | ▼ | -0.3% |
| 2024-03-08 | 7271 | 安永 | 141,534 | 1.09% | 726 | 729 | 721 | 727 | 18,800 | ▼ | -0.08% |
| 2024-03-26 | 7271 | 安永 | 128,434 | 0.99% | 760 | 763 | 750 | 754 | 25,100 | ▼ | -0.1% |
| 2024-03-28 | 7271 | 安永 | 129,734 | 1.00% | 726 | 732 | 717 | 717 | 50,300 | ▲ | 0.01% |
| 2024-04-22 | 7271 | 安永 | 142,734 | 1.10% | 645 | 663 | 644 | 661 | 18,300 | ▲ | 0.1% |
| 2024-04-26 | 7271 | 安永 | 141,234 | 1.09% | 659 | 659 | 639 | 639 | 74,200 | ▼ | -0.01% |
| 2024-05-13 | 7271 | 安永 | 128,534 | 0.99% | 652 | 660 | 650 | 651 | 15,200 | ▼ | -0.1% |
| 2024-05-15 | 7271 | 安永 | 113,234 | 0.87% | 610 | 616 | 598 | 603 | 159,000 | ▼ | -0.12% |
| 2024-05-17 | 7271 | 安永 | 102,334 | 0.79% | 597 | 609 | 596 | 596 | 18,100 | ▼ | -0.07% |
| 2024-06-20 | 7271 | 安永 | 88,534 | 0.68% | 588 | 594 | 584 | 584 | 26,300 | ▼ | -0.1% |
| 2024-07-10 | 7271 | 安永 | 93,034 | 0.71% | 590 | 590 | 576 | 577 | 31,500 | ▲ | 0.02% |
| 2024-07-17 | 7271 | 安永 | 89,334 | 0.69% | 585 | 595 | 584 | 589 | 30,300 | ▼ | -0.02% |
| 2024-08-05 | 7271 | 安永 | 90,734 | 0.70% | 511 | 511 | 427 | 427 | 82,100 | ▲ | 0.01% |
| 2024-08-06 | 7271 | 安永 | 89,834 | 0.69% | 505 | 505 | 463 | 468 | 19,900 | ▼ | -0.01% |
| 2024-08-13 | 7271 | 安永 | 71,234 | 0.55% | 513 | 515 | 497 | 504 | 27,500 | ▼ | -0.13% |
| 2024-08-22 | 7271 | 安永 | 63,534 | 0.49% | 495 | 503 | 492 | 498 | 21,300 | ▼ | -0.06% |
| 2024-09-02 | 7271 | 安永 | 63,134 | 0.48% | 611 | 623 | 585 | 588 | 147,400 | ▼ | -0.04% |
| 2025-04-10 | 7272 | ヤマハ発 | 5,398,311 | 0.52% | 1,140 | 1,140 | 1,085 | 1,114 | 10,200,500 | ▲ | 0.12% |
| 2025-04-11 | 7272 | ヤマハ発 | 2,406,326 | 0.23% | 1,029 | 1,081 | 1,027 | 1,071 | 7,222,000 | ▼ | -0.29% |
| 2024-03-01 | 7273 | イクヨ | 8,500 | 0.55% | 2,240 | 2,269 | 2,174 | 2,178 | 21,000 | ▼ | -0.04% |
| 2024-03-28 | 7273 | イクヨ | 7,600 | 0.49% | 2,642 | 2,799 | 2,518 | 2,751 | 4,200 | ▼ | -0.06% |
| 2024-04-04 | 7273 | イクヨ | 7,700 | 0.50% | 2,349 | 2,352 | 2,300 | 2,344 | 5,300 | ▲ | 0.01% |
| 2024-05-21 | 7273 | イクヨ | 7,600 | 0.49% | 2,129 | 2,129 | 2,011 | 2,037 | 10,700 | ▼ | -0.01% |
| 2025-05-27 | 7273 | イクヨ | 13,800 | 0.62% | 4,200 | 4,200 | 3,875 | 3,890 | 97,200 | ▲ | 0.62% |
| 2025-05-29 | 7273 | イクヨ | 0 | 0.00% | 385 | 418 | 383 | 412 | 508,600 | ▼ | -0.62% |
| 2025-06-02 | 7273 | イクヨ | 149,200 | 0.67% | 459 | 493 | 450 | 456 | 925,700 | ▲ | 0.67% |
| 2025-06-03 | 7273 | イクヨ | 158,600 | 0.72% | 458 | 471 | 440 | 461 | 219,400 | ▲ | 0.04% |
| 2024-04-02 | 7276 | 小糸製 | 1,664,940 | 0.54% | 2,502 | 2,503 | 2,328 | 2,377 | 5,708,800 | ▲ | 0.1% |
| 2024-04-03 | 7276 | 小糸製 | 1,426,640 | 0.46% | 2,358 | 2,368 | 2,290 | 2,290 | 3,937,200 | ▼ | -0.08% |
| 2024-08-30 | 7278 | エクセディ | 265,967 | 0.54% | 3,075 | 3,135 | 3,060 | 3,115 | 438,900 | ▲ | 0.1% |
| 2024-09-06 | 7278 | エクセディ | 304,167 | 0.62% | 3,045 | 3,060 | 3,020 | 3,045 | 104,600 | ▲ | 0.07% |
| 2024-09-11 | 7278 | エクセディ | 356,342 | 0.73% | 3,005 | 3,015 | 2,954 | 2,990 | 359,600 | ▲ | 0.1% |
| 2024-09-13 | 7278 | エクセディ | 178,583 | 0.36% | 3,050 | 3,070 | 3,035 | 3,060 | 228,900 | ▼ | -0.37% |
| 2024-10-17 | 7279 | ハイレックス | 220,072 | 0.57% | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | ▲ | 0.15% |
| 2024-11-05 | 7279 | ハイレックス | 4,272 | 0.01% | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 | ▼ | -0.55% |
| 2024-06-27 | 7309 | シマノ | 542,921 | 0.60% | 25,085 | 25,125 | 24,740 | 24,890 | 186,000 | ▲ | 0.6% |
| 2024-06-28 | 7309 | シマノ | 534,921 | 0.59% | 24,865 | 25,140 | 24,710 | 24,845 | 176,500 | ▼ | -0.01% |
| 2024-07-11 | 7309 | シマノ | 542,400 | 0.60% | 24,900 | 25,180 | 24,750 | 25,050 | 221,800 | ▲ | 0.01% |
| 2024-07-16 | 7309 | シマノ | 446,148 | 0.49% | 25,240 | 25,520 | 24,835 | 24,915 | 244,300 | ▼ | -0.1% |
| 2024-07-17 | 7309 | シマノ | 460,917 | 0.51% | 25,175 | 25,730 | 24,960 | 25,550 | 251,800 | ▲ | 0.02% |
| 2024-07-23 | 7309 | シマノ | 540,336 | 0.60% | 25,600 | 25,645 | 25,110 | 25,415 | 225,800 | ▲ | 0.08% |
| 2024-08-01 | 7309 | シマノ | 535,087 | 0.59% | 26,400 | 26,465 | 25,780 | 26,135 | 433,800 | ▼ | -0.01% |
| 2024-08-05 | 7309 | シマノ | 253,749 | 0.28% | 24,155 | 25,025 | 23,400 | 23,565 | 493,700 | ▼ | -0.3% |
| 2024-03-19 | 7342 | ウェルスナビ | 364,615 | 0.62% | 1,809 | 1,816 | 1,766 | 1,795 | 1,518,500 | ▲ | 0.21% |
| 2024-03-21 | 7342 | ウェルスナビ | 553,515 | 0.93% | 1,819 | 1,865 | 1,790 | 1,843 | 2,192,500 | ▲ | 0.31% |
| 2024-03-22 | 7342 | ウェルスナビ | 639,315 | 1.08% | 1,856 | 1,867 | 1,777 | 1,815 | 1,892,300 | ▲ | 0.15% |
| 2024-03-26 | 7342 | ウェルスナビ | 508,715 | 0.86% | 1,744 | 1,768 | 1,683 | 1,690 | 1,766,900 | ▼ | -0.22% |
| 2024-03-29 | 7342 | ウェルスナビ | 600,315 | 1.01% | 1,666 | 1,758 | 1,652 | 1,741 | 2,007,600 | ▲ | 0.15% |
| 2024-04-01 | 7342 | ウェルスナビ | 765,115 | 1.29% | 1,760 | 1,763 | 1,624 | 1,635 | 2,714,500 | ▲ | 0.28% |
| 2024-04-02 | 7342 | ウェルスナビ | 768,415 | 1.30% | 1,640 | 1,644 | 1,603 | 1,616 | 1,339,000 | ▲ | 0.01% |
| 2024-04-04 | 7342 | ウェルスナビ | 740,916 | 1.25% | 1,635 | 1,637 | 1,596 | 1,600 | 1,429,900 | ▼ | -0.05% |
| 2024-04-05 | 7342 | ウェルスナビ | 671,316 | 1.13% | 1,572 | 1,591 | 1,535 | 1,583 | 1,479,500 | ▼ | -0.12% |
| 2024-04-08 | 7342 | ウェルスナビ | 642,917 | 1.09% | 1,578 | 1,580 | 1,538 | 1,576 | 1,252,500 | ▼ | -0.03% |
| 2024-04-11 | 7342 | ウェルスナビ | 539,517 | 0.91% | 1,535 | 1,543 | 1,517 | 1,533 | 1,000,000 | ▼ | -0.18% |
| 2024-04-12 | 7342 | ウェルスナビ | 526,217 | 0.89% | 1,540 | 1,544 | 1,482 | 1,488 | 1,351,500 | ▼ | -0.02% |
| 2024-04-15 | 7342 | ウェルスナビ | 449,817 | 0.76% | 1,458 | 1,483 | 1,445 | 1,447 | 1,328,900 | ▼ | -0.13% |
| 2024-04-17 | 7342 | ウェルスナビ | 403,917 | 0.68% | 1,451 | 1,482 | 1,434 | 1,441 | 976,300 | ▼ | -0.07% |
| 2024-04-19 | 7342 | ウェルスナビ | 415,417 | 0.70% | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 | ▲ | 0.01% |
| 2024-04-22 | 7342 | ウェルスナビ | 483,817 | 0.82% | 1,440 | 1,474 | 1,440 | 1,470 | 853,500 | ▲ | 0.12% |
| 2024-04-23 | 7342 | ウェルスナビ | 547,917 | 0.92% | 1,507 | 1,521 | 1,488 | 1,494 | 1,108,900 | ▲ | 0.1% |
| 2024-04-24 | 7342 | ウェルスナビ | 620,517 | 1.05% | 1,534 | 1,538 | 1,481 | 1,483 | 1,060,800 | ▲ | 0.13% |
| 2024-05-07 | 7342 | ウェルスナビ | 493,617 | 0.83% | 1,435 | 1,452 | 1,413 | 1,430 | 739,600 | ▼ | -0.22% |
| 2024-05-08 | 7342 | ウェルスナビ | 471,217 | 0.79% | 1,441 | 1,466 | 1,431 | 1,434 | 839,100 | ▼ | -0.03% |
| 2024-05-13 | 7342 | ウェルスナビ | 401,517 | 0.67% | 1,437 | 1,471 | 1,436 | 1,453 | 1,083,700 | ▼ | -0.12% |
| 2024-05-14 | 7342 | ウェルスナビ | 486,117 | 0.82% | 1,476 | 1,494 | 1,462 | 1,484 | 1,465,400 | ▲ | 0.14% |
| 2024-05-15 | 7342 | ウェルスナビ | 753,217 | 1.27% | 1,495 | 1,499 | 1,451 | 1,468 | 1,745,300 | ▲ | 0.45% |
| 2024-05-20 | 7342 | ウェルスナビ | 768,417 | 1.30% | 1,311 | 1,337 | 1,272 | 1,325 | 1,097,000 | ▲ | 0.03% |
| 2024-05-22 | 7342 | ウェルスナビ | 840,017 | 1.42% | 1,305 | 1,313 | 1,292 | 1,296 | 713,700 | ▲ | 0.11% |
| 2024-05-27 | 7342 | ウェルスナビ | 713,117 | 1.20% | 1,225 | 1,232 | 1,193 | 1,219 | 1,417,300 | ▼ | -0.21% |
| 2024-05-28 | 7342 | ウェルスナビ | 840,217 | 1.42% | 1,223 | 1,231 | 1,163 | 1,170 | 2,167,200 | ▲ | 0.21% |
| 2024-05-29 | 7342 | ウェルスナビ | 766,117 | 1.29% | 1,169 | 1,169 | 1,125 | 1,129 | 1,718,900 | ▼ | -0.12% |
| 2024-05-30 | 7342 | ウェルスナビ | 651,017 | 1.10% | 1,101 | 1,137 | 1,080 | 1,107 | 1,979,800 | ▼ | -0.18% |
| 2024-05-31 | 7342 | ウェルスナビ | 805,378 | 1.36% | 1,117 | 1,215 | 1,108 | 1,166 | 1,825,500 | ▲ | 0.26% |
| 2024-06-03 | 7342 | ウェルスナビ | 883,378 | 1.49% | 1,168 | 1,193 | 1,162 | 1,171 | 1,005,300 | ▲ | 0.12% |
| 2024-06-04 | 7342 | ウェルスナビ | 993,678 | 1.68% | 1,172 | 1,229 | 1,166 | 1,217 | 1,326,800 | ▲ | 0.18% |
| 2024-06-05 | 7342 | ウェルスナビ | 1,092,278 | 1.84% | 1,204 | 1,236 | 1,168 | 1,173 | 1,630,200 | ▲ | 0.16% |
| 2024-06-06 | 7342 | ウェルスナビ | 1,035,178 | 1.75% | 1,185 | 1,198 | 1,162 | 1,181 | 792,700 | ▼ | -0.09% |
| 2024-06-07 | 7342 | ウェルスナビ | 859,678 | 1.45% | 1,176 | 1,236 | 1,172 | 1,236 | 1,130,400 | ▼ | -0.3% |
| 2024-06-10 | 7342 | ウェルスナビ | 712,078 | 1.20% | 1,232 | 1,248 | 1,215 | 1,240 | 886,000 | ▼ | -0.25% |
| 2024-06-11 | 7342 | ウェルスナビ | 666,578 | 1.12% | 1,254 | 1,286 | 1,249 | 1,260 | 1,091,800 | ▼ | -0.07% |
| 2024-06-12 | 7342 | ウェルスナビ | 720,778 | 1.22% | 1,255 | 1,351 | 1,255 | 1,336 | 2,630,200 | ▲ | 0.09% |
| 2024-06-13 | 7342 | ウェルスナビ | 902,878 | 1.52% | 1,350 | 1,369 | 1,312 | 1,332 | 2,161,100 | ▲ | 0.3% |
| 2024-06-14 | 7342 | ウェルスナビ | 1,024,978 | 1.73% | 1,334 | 1,450 | 1,323 | 1,450 | 3,140,700 | ▲ | 0.2% |
| 2024-06-17 | 7342 | ウェルスナビ | 1,311,078 | 2.21% | 1,436 | 1,440 | 1,368 | 1,385 | 2,248,700 | ▲ | 0.48% |
| 2024-06-18 | 7342 | ウェルスナビ | 1,410,678 | 2.38% | 1,398 | 1,441 | 1,357 | 1,427 | 2,137,200 | ▲ | 0.16% |
| 2024-06-19 | 7342 | ウェルスナビ | 1,833,578 | 3.10% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▲ | 0.72% |
| 2024-06-20 | 7342 | ウェルスナビ | 1,728,078 | 2.92% | 1,398 | 1,432 | 1,387 | 1,426 | 1,733,300 | ▼ | -0.18% |
| 2024-06-21 | 7342 | ウェルスナビ | 1,691,478 | 2.85% | 1,440 | 1,520 | 1,437 | 1,513 | 2,365,700 | ▼ | -0.06% |
| 2024-06-24 | 7342 | ウェルスナビ | 1,720,478 | 2.90% | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 | ▲ | 0.04% |
| 2024-06-26 | 7342 | ウェルスナビ | 1,686,678 | 2.84% | 1,552 | 1,595 | 1,552 | 1,580 | 1,544,700 | ▼ | -0.06% |
| 2024-06-27 | 7342 | ウェルスナビ | 1,984,978 | 3.35% | 1,578 | 1,612 | 1,545 | 1,598 | 1,734,400 | ▲ | 0.51% |
| 2024-06-28 | 7342 | ウェルスナビ | 2,050,978 | 3.46% | 1,588 | 1,592 | 1,508 | 1,508 | 1,789,000 | ▲ | 0.1% |
| 2024-07-01 | 7342 | ウェルスナビ | 2,111,978 | 3.56% | 1,519 | 1,539 | 1,476 | 1,488 | 1,642,300 | ▲ | 0.1% |
| 2024-07-02 | 7342 | ウェルスナビ | 2,237,578 | 3.78% | 1,472 | 1,497 | 1,421 | 1,444 | 1,665,000 | ▲ | 0.21% |
| 2024-07-04 | 7342 | ウェルスナビ | 2,252,778 | 3.80% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▲ | 0.02% |
| 2024-07-05 | 7342 | ウェルスナビ | 1,917,278 | 3.23% | 1,500 | 1,537 | 1,500 | 1,506 | 732,400 | ▼ | -0.56% |
| 2024-07-05 | 7342 | ウェルスナビ | 1,917,278 | 3.23% | 1,500 | 1,537 | 1,500 | 1,506 | 732,400 | ▼ | -0.56% |
| 2024-07-09 | 7342 | ウェルスナビ | 2,113,578 | 3.57% | 1,597 | 1,598 | 1,530 | 1,549 | 1,420,000 | ▲ | 0.33% |
| 2024-07-11 | 7342 | ウェルスナビ | 2,047,178 | 3.45% | 1,525 | 1,525 | 1,480 | 1,500 | 802,700 | ▼ | -0.11% |
| 2024-07-12 | 7342 | ウェルスナビ | 1,844,078 | 3.11% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.34% |
| 2024-07-17 | 7342 | ウェルスナビ | 1,746,878 | 2.95% | 1,595 | 1,615 | 1,578 | 1,608 | 1,241,600 | ▼ | -0.15% |
| 2024-07-18 | 7342 | ウェルスナビ | 1,878,478 | 3.17% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▲ | 0.21% |
| 2024-07-19 | 7342 | ウェルスナビ | 1,928,178 | 3.25% | 1,470 | 1,484 | 1,450 | 1,460 | 1,158,200 | ▲ | 0.08% |
| 2024-07-25 | 7342 | ウェルスナビ | 1,842,178 | 3.11% | 1,353 | 1,381 | 1,339 | 1,355 | 864,100 | ▼ | -0.14% |
| 2024-07-26 | 7342 | ウェルスナビ | 1,910,878 | 3.22% | 1,356 | 1,380 | 1,345 | 1,356 | 723,600 | ▲ | 0.11% |
| 2024-07-30 | 7342 | ウェルスナビ | 1,858,978 | 3.13% | 1,410 | 1,411 | 1,368 | 1,384 | 339,200 | ▼ | -0.09% |
| 2024-07-31 | 7342 | ウェルスナビ | 1,833,878 | 3.09% | 1,354 | 1,389 | 1,335 | 1,385 | 469,500 | ▼ | -0.04% |
| 2024-08-01 | 7342 | ウェルスナビ | 1,843,678 | 3.11% | 1,349 | 1,351 | 1,305 | 1,329 | 623,900 | ▲ | 0.02% |
| 2024-08-02 | 7342 | ウェルスナビ | 1,700,878 | 2.87% | 1,275 | 1,284 | 1,201 | 1,207 | 1,771,600 | ▼ | -0.23% |
| 2024-08-05 | 7342 | ウェルスナビ | 1,848,378 | 3.12% | 1,100 | 1,137 | 950 | 968 | 2,922,100 | ▲ | 0.25% |
| 2024-08-06 | 7342 | ウェルスナビ | 1,764,578 | 2.97% | 1,103 | 1,118 | 1,058 | 1,097 | 1,916,300 | ▼ | -0.14% |
| 2024-08-07 | 7342 | ウェルスナビ | 1,848,878 | 3.12% | 1,060 | 1,130 | 1,036 | 1,101 | 1,680,300 | ▲ | 0.14% |
| 2024-08-08 | 7342 | ウェルスナビ | 1,791,078 | 3.02% | 1,063 | 1,166 | 1,054 | 1,135 | 1,118,800 | ▼ | -0.1% |
| 2024-08-09 | 7342 | ウェルスナビ | 1,871,478 | 3.15% | 1,142 | 1,172 | 1,118 | 1,142 | 1,048,800 | ▲ | 0.12% |
| 2024-08-13 | 7342 | ウェルスナビ | 1,921,278 | 3.24% | 1,093 | 1,136 | 1,054 | 1,132 | 1,753,800 | ▲ | 0.09% |
| 2024-08-14 | 7342 | ウェルスナビ | 1,833,278 | 3.09% | 1,147 | 1,165 | 1,103 | 1,162 | 842,300 | ▼ | -0.15% |
| 2024-08-15 | 7342 | ウェルスナビ | 1,836,378 | 3.10% | 1,169 | 1,175 | 1,144 | 1,148 | 674,900 | ▲ | 0.01% |
| 2024-08-16 | 7342 | ウェルスナビ | 1,780,178 | 3.00% | 1,200 | 1,232 | 1,197 | 1,220 | 1,158,200 | ▼ | -0.1% |
| 2024-08-19 | 7342 | ウェルスナビ | 1,845,578 | 3.11% | 1,211 | 1,224 | 1,180 | 1,181 | 699,200 | ▲ | 0.1% |
| 2024-08-20 | 7342 | ウェルスナビ | 1,784,778 | 3.01% | 1,206 | 1,263 | 1,201 | 1,256 | 993,400 | ▼ | -0.1% |
| 2024-08-22 | 7342 | ウェルスナビ | 1,694,878 | 2.86% | 1,238 | 1,284 | 1,233 | 1,284 | 1,166,300 | ▼ | -0.14% |
| 2024-08-23 | 7342 | ウェルスナビ | 1,737,678 | 2.93% | 1,285 | 1,288 | 1,218 | 1,245 | 1,359,900 | ▲ | 0.07% |
| 2024-08-26 | 7342 | ウェルスナビ | 1,715,978 | 2.89% | 1,248 | 1,304 | 1,246 | 1,293 | 989,800 | ▼ | -0.04% |
| 2024-09-04 | 7342 | ウェルスナビ | 1,689,778 | 2.85% | 1,234 | 1,239 | 1,190 | 1,198 | 1,268,600 | ▼ | -0.04% |
| 2024-09-05 | 7342 | ウェルスナビ | 1,652,878 | 2.79% | 1,176 | 1,215 | 1,172 | 1,195 | 646,900 | ▼ | -0.06% |
| 2024-09-09 | 7342 | ウェルスナビ | 1,557,778 | 2.62% | 1,125 | 1,192 | 1,124 | 1,184 | 536,000 | ▼ | -0.16% |
| 2024-09-11 | 7342 | ウェルスナビ | 1,527,678 | 2.57% | 1,190 | 1,193 | 1,144 | 1,151 | 410,800 | ▼ | -0.05% |
| 2024-09-20 | 7342 | ウェルスナビ | 1,469,978 | 2.48% | 1,214 | 1,223 | 1,197 | 1,198 | 476,000 | ▼ | -0.08% |
| 2024-09-30 | 7342 | ウェルスナビ | 1,388,578 | 2.34% | 1,160 | 1,183 | 1,138 | 1,138 | 982,500 | ▼ | -0.14% |
| 2024-10-01 | 7342 | ウェルスナビ | 1,333,178 | 2.24% | 1,141 | 1,178 | 1,128 | 1,163 | 602,900 | ▼ | -0.09% |
| 2024-10-07 | 7342 | ウェルスナビ | 1,276,878 | 2.15% | 1,174 | 1,197 | 1,170 | 1,183 | 558,900 | ▼ | -0.09% |
| 2024-10-10 | 7342 | ウェルスナビ | 1,312,178 | 2.21% | 1,152 | 1,153 | 1,128 | 1,129 | 322,800 | ▲ | 0.06% |
| 2024-10-11 | 7342 | ウェルスナビ | 1,291,178 | 2.17% | 1,121 | 1,149 | 1,121 | 1,125 | 388,800 | ▼ | -0.04% |
| 2024-10-15 | 7342 | ウェルスナビ | 1,309,078 | 2.20% | 1,130 | 1,154 | 1,124 | 1,149 | 532,800 | ▲ | 0.03% |
| 2024-10-16 | 7342 | ウェルスナビ | 1,376,678 | 2.32% | 1,125 | 1,133 | 1,099 | 1,103 | 880,100 | ▲ | 0.11% |
| 2024-10-22 | 7342 | ウェルスナビ | 1,325,978 | 2.23% | 1,099 | 1,099 | 1,053 | 1,063 | 506,200 | ▼ | -0.08% |
| 2024-10-24 | 7342 | ウェルスナビ | 1,302,978 | 2.19% | 1,044 | 1,067 | 1,013 | 1,063 | 532,100 | ▼ | -0.04% |
| 2024-10-25 | 7342 | ウェルスナビ | 1,210,078 | 2.03% | 1,033 | 1,066 | 1,028 | 1,052 | 557,200 | ▼ | -0.16% |
| 2024-10-28 | 7342 | ウェルスナビ | 1,179,678 | 1.98% | 1,060 | 1,091 | 1,057 | 1,090 | 430,200 | ▼ | -0.04% |
| 2024-10-29 | 7342 | ウェルスナビ | 1,187,678 | 2.00% | 1,095 | 1,119 | 1,090 | 1,117 | 358,200 | ▲ | 0.02% |
| 2024-10-30 | 7342 | ウェルスナビ | 1,162,778 | 1.96% | 1,123 | 1,128 | 1,111 | 1,119 | 303,700 | ▼ | -0.04% |
| 2024-11-06 | 7342 | ウェルスナビ | 1,106,678 | 1.86% | 1,100 | 1,107 | 1,085 | 1,102 | 320,900 | ▼ | -0.09% |
| 2024-11-08 | 7342 | ウェルスナビ | 1,043,778 | 1.75% | 1,105 | 1,139 | 1,101 | 1,117 | 562,700 | ▼ | -0.11% |
| 2024-11-11 | 7342 | ウェルスナビ | 999,478 | 1.68% | 1,108 | 1,133 | 1,084 | 1,130 | 527,100 | ▼ | -0.07% |
| 2024-11-14 | 7342 | ウェルスナビ | 1,054,578 | 1.77% | 1,163 | 1,163 | 1,128 | 1,137 | 677,500 | ▲ | 0.09% |
| 2024-11-15 | 7342 | ウェルスナビ | 1,178,978 | 1.98% | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 | ▲ | 0.2% |
| 2024-11-20 | 7342 | ウェルスナビ | 1,086,178 | 1.83% | 1,095 | 1,103 | 1,050 | 1,050 | 812,500 | ▼ | -0.14% |
| 2024-11-22 | 7342 | ウェルスナビ | 1,040,878 | 1.75% | 1,051 | 1,056 | 1,022 | 1,024 | 913,400 | ▼ | -0.08% |
| 2024-11-25 | 7342 | ウェルスナビ | 957,028 | 1.61% | 1,037 | 1,091 | 1,024 | 1,081 | 2,391,900 | ▼ | -0.13% |
| 2024-11-26 | 7342 | ウェルスナビ | 935,228 | 1.57% | 1,085 | 1,088 | 1,045 | 1,045 | 552,500 | ▼ | -0.04% |
| 2024-12-03 | 7342 | ウェルスナビ | 561,828 | 0.94% | 1,947 | 1,949 | 1,943 | 1,945 | 10,275,700 | ▼ | -0.63% |
| 2024-12-04 | 7342 | ウェルスナビ | 503,928 | 0.84% | 1,944 | 1,945 | 1,944 | 1,944 | 2,518,800 | ▼ | -0.09% |
| 2024-12-05 | 7342 | ウェルスナビ | 445,628 | 0.75% | 1,944 | 1,945 | 1,944 | 1,944 | 1,627,400 | ▼ | -0.08% |
| 2024-12-06 | 7342 | ウェルスナビ | 396,628 | 0.66% | 1,945 | 1,945 | 1,944 | 1,944 | 1,721,600 | ▼ | -0.08% |
| 2024-12-09 | 7342 | ウェルスナビ | 294,728 | 0.49% | 1,944 | 1,945 | 1,944 | 1,944 | 1,220,600 | ▼ | -0.17% |
| 2025-03-31 | 7343 | Ｂマインド | 38,300 | 0.65% | 1,106 | 1,106 | 1,033 | 1,040 | 80,900 | ▲ | 0.41% |
| 2025-04-08 | 7343 | Ｂマインド | 32,000 | 0.54% | 911 | 931 | 895 | 918 | 38,800 | ▼ | -0.1% |
| 2025-04-10 | 7343 | Ｂマインド | 26,400 | 0.45% | 930 | 935 | 904 | 922 | 17,900 | ▼ | -0.09% |
| 2025-01-21 | 7351 | グッドパッチ | 50,000 | 0.54% | 549 | 583 | 518 | 519 | 111,700 | ▲ | 0.13% |
| 2025-01-23 | 7351 | グッドパッチ | 56,300 | 0.61% | 552 | 555 | 527 | 555 | 24,600 | ▲ | 0.06% |
| 2025-01-27 | 7351 | グッドパッチ | 40,000 | 0.43% | 572 | 583 | 567 | 579 | 34,500 | ▼ | -0.18% |
| 2024-03-18 | 7352 | ＴＷＯＳＴ | 229,300 | 0.54% | 1,196 | 1,276 | 1,142 | 1,192 | 664,200 | ▲ | 0.09% |
| 2024-03-21 | 7352 | ＴＷＯＳＴ | 289,600 | 0.68% | 1,094 | 1,155 | 1,037 | 1,086 | 1,038,000 | ▲ | 0.14% |
| 2024-03-22 | 7352 | ＴＷＯＳＴ | 363,700 | 0.86% | 1,088 | 1,386 | 1,082 | 1,386 | 2,089,600 | ▲ | 0.17% |
| 2024-03-25 | 7352 | ＴＷＯＳＴ | 456,600 | 1.08% | 1,356 | 1,676 | 1,329 | 1,579 | 2,704,900 | ▲ | 0.22% |
| 2024-04-03 | 7352 | ＴＷＯＳＴ | 475,300 | 1.13% | 1,583 | 1,712 | 1,549 | 1,662 | 604,200 | ▲ | 0.04% |
| 2024-04-11 | 7352 | ＴＷＯＳＴ | 460,500 | 1.09% | 1,795 | 1,795 | 1,731 | 1,778 | 181,800 | ▼ | -0.03% |
| 2024-04-15 | 7352 | ＴＷＯＳＴ | 402,400 | 0.95% | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 | ▼ | -0.14% |
| 2024-04-18 | 7352 | ＴＷＯＳＴ | 360,500 | 0.85% | 1,701 | 1,910 | 1,700 | 1,877 | 741,600 | ▼ | -0.09% |
| 2024-05-02 | 7352 | ＴＷＯＳＴ | 547,300 | 1.26% | 1,602 | 1,750 | 1,557 | 1,682 | 2,941,500 | ▲ | 0.41% |
| 2024-05-07 | 7352 | ＴＷＯＳＴ | 599,700 | 1.38% | 1,728 | 1,770 | 1,594 | 1,601 | 1,253,800 | ▲ | 0.11% |
| 2024-05-08 | 7352 | ＴＷＯＳＴ | 666,200 | 1.54% | 1,583 | 1,589 | 1,533 | 1,542 | 616,600 | ▲ | 0.16% |
| 2024-05-13 | 7352 | ＴＷＯＳＴ | 622,200 | 1.43% | 1,650 | 1,708 | 1,612 | 1,625 | 442,900 | ▼ | -0.11% |
| 2024-05-14 | 7352 | ＴＷＯＳＴ | 544,200 | 1.25% | 1,604 | 1,729 | 1,604 | 1,720 | 585,700 | ▼ | -0.17% |
| 2024-05-15 | 7352 | ＴＷＯＳＴ | 512,300 | 1.18% | 1,720 | 1,744 | 1,656 | 1,672 | 354,100 | ▼ | -0.07% |
| 2024-05-27 | 7352 | ＴＷＯＳＴ | 463,100 | 1.07% | 1,429 | 1,465 | 1,301 | 1,307 | 626,400 | ▼ | -0.1% |
| 2024-05-31 | 7352 | ＴＷＯＳＴ | 430,300 | 0.99% | 1,302 | 1,329 | 1,287 | 1,319 | 205,500 | ▼ | -0.08% |
| 2024-06-03 | 7352 | ＴＷＯＳＴ | 439,300 | 1.01% | 1,349 | 1,374 | 1,316 | 1,336 | 293,000 | ▲ | 0.02% |
| 2024-06-06 | 7352 | ＴＷＯＳＴ | 432,100 | 0.99% | 1,275 | 1,298 | 1,241 | 1,282 | 310,100 | ▼ | -0.02% |
| 2024-06-07 | 7352 | ＴＷＯＳＴ | 438,600 | 1.01% | 1,257 | 1,327 | 1,257 | 1,300 | 191,400 | ▲ | 0.02% |
| 2024-06-11 | 7352 | ＴＷＯＳＴ | 529,800 | 1.22% | 1,335 | 1,362 | 1,293 | 1,305 | 384,100 | ▲ | 0.2% |
| 2024-06-12 | 7352 | ＴＷＯＳＴ | 582,600 | 1.34% | 1,285 | 1,338 | 1,276 | 1,330 | 276,200 | ▲ | 0.12% |
| 2024-06-13 | 7352 | ＴＷＯＳＴ | 609,400 | 1.40% | 1,350 | 1,358 | 1,323 | 1,337 | 198,200 | ▲ | 0.05% |
| 2024-06-18 | 7352 | ＴＷＯＳＴ | 661,300 | 1.52% | 1,407 | 1,415 | 1,331 | 1,337 | 331,200 | ▲ | 0.12% |
| 2024-06-26 | 7352 | ＴＷＯＳＴ | 641,800 | 1.48% | 1,394 | 1,408 | 1,352 | 1,374 | 132,500 | ▼ | -0.04% |
| 2024-07-01 | 7352 | ＴＷＯＳＴ | 685,300 | 1.58% | 1,331 | 1,348 | 1,286 | 1,299 | 317,000 | ▲ | 0.1% |
| 2024-07-04 | 7352 | ＴＷＯＳＴ | 632,100 | 1.46% | 1,320 | 1,324 | 1,300 | 1,320 | 190,000 | ▼ | -0.12% |
| 2024-07-16 | 7352 | ＴＷＯＳＴ | 573,800 | 1.32% | 1,347 | 1,388 | 1,326 | 1,340 | 160,200 | ▼ | -0.13% |
| 2024-07-17 | 7352 | ＴＷＯＳＴ | 551,900 | 1.27% | 1,332 | 1,358 | 1,302 | 1,340 | 166,600 | ▼ | -0.05% |
| 2024-07-26 | 7352 | ＴＷＯＳＴ | 502,900 | 1.16% | 1,111 | 1,129 | 1,062 | 1,070 | 373,100 | ▼ | -0.11% |
| 2024-07-31 | 7352 | ＴＷＯＳＴ | 472,900 | 1.09% | 1,087 | 1,132 | 1,071 | 1,132 | 96,000 | ▼ | -0.06% |
| 2024-08-02 | 7352 | ＴＷＯＳＴ | 414,100 | 0.95% | 1,070 | 1,111 | 1,041 | 1,052 | 254,600 | ▼ | -0.14% |
| 2024-08-05 | 7352 | ＴＷＯＳＴ | 301,000 | 0.69% | 982 | 1,000 | 752 | 752 | 1,369,300 | ▼ | -0.26% |
| 2024-08-06 | 7352 | ＴＷＯＳＴ | 224,600 | 0.51% | 774 | 782 | 602 | 602 | 3,054,800 | ▼ | -0.17% |
| 2024-08-07 | 7352 | ＴＷＯＳＴ | 207,600 | 0.48% | 603 | 702 | 561 | 702 | 3,439,300 | ▼ | -0.03% |
| 2024-08-30 | 7352 | ＴＷＯＳＴ | 303,500 | 0.70% | 913 | 914 | 881 | 898 | 460,600 | ▲ | 0.06% |
| 2024-09-09 | 7352 | ＴＷＯＳＴ | 265,800 | 0.61% | 795 | 795 | 757 | 782 | 483,000 | ▼ | -0.08% |
| 2024-09-10 | 7352 | ＴＷＯＳＴ | 240,300 | 0.55% | 786 | 820 | 779 | 808 | 271,100 | ▼ | -0.05% |
| 2024-09-13 | 7352 | ＴＷＯＳＴ | 209,400 | 0.48% | 827 | 828 | 793 | 804 | 198,100 | ▼ | -0.07% |
| 2024-09-17 | 7352 | ＴＷＯＳＴ | 222,200 | 0.51% | 805 | 815 | 778 | 795 | 134,400 | ▲ | 0.03% |
| 2024-09-18 | 7352 | ＴＷＯＳＴ | 205,400 | 0.47% | 800 | 823 | 793 | 799 | 119,100 | ▼ | -0.04% |
| 2024-03-01 | 7359 | 東京通信Ｇ | 60,600 | 0.60% | 623 | 627 | 595 | 600 | 128,600 | ▲ | 0.08% |
| 2024-03-04 | 7359 | 東京通信Ｇ | 58,600 | 0.58% | 600 | 605 | 591 | 591 | 69,600 | ▼ | -0.02% |
| 2024-03-18 | 7359 | 東京通信Ｇ | 43,300 | 0.42% | 566 | 581 | 566 | 576 | 39,200 | ▼ | -0.15% |
| 2024-05-17 | 7359 | 東京通信Ｇ | 61,700 | 0.61% | 500 | 508 | 495 | 496 | 30,800 | ▲ | 0.15% |
| 2024-05-23 | 7359 | 東京通信Ｇ | 0 | 0.00% | 485 | 485 | 467 | 472 | 42,400 | ▼ | -0.61% |
| 2024-05-30 | 7359 | 東京通信Ｇ | 62,800 | 0.62% | 494 | 598 | 482 | 581 | 3,170,700 | ▲ | 0.17% |
| 2024-06-03 | 7359 | 東京通信Ｇ | 72,900 | 0.72% | 550 | 556 | 520 | 523 | 437,300 | ▲ | 0.09% |
| 2024-06-04 | 7359 | 東京通信Ｇ | 61,400 | 0.60% | 523 | 526 | 502 | 517 | 237,300 | ▼ | -0.12% |
| 2024-06-05 | 7359 | 東京通信Ｇ | 57,400 | 0.56% | 514 | 517 | 493 | 494 | 181,500 | ▼ | -0.03% |
| 2024-06-06 | 7359 | 東京通信Ｇ | 47,900 | 0.47% | 500 | 502 | 477 | 481 | 181,800 | ▼ | -0.09% |
| 2024-06-13 | 7359 | 東京通信Ｇ | 55,500 | 0.55% | 476 | 510 | 474 | 476 | 391,800 | ▲ | 0.08% |
| 2024-06-26 | 7359 | 東京通信Ｇ | 48,900 | 0.48% | 489 | 496 | 489 | 490 | 28,300 | ▼ | -0.07% |
| 2024-08-09 | 7359 | 東京通信Ｇ | 62,900 | 0.62% | 375 | 408 | 361 | 405 | 156,300 | ▲ | 0.21% |
| 2024-08-13 | 7359 | 東京通信Ｇ | 59,800 | 0.59% | 389 | 402 | 376 | 399 | 63,600 | ▼ | -0.03% |
| 2024-08-16 | 7359 | 東京通信Ｇ | 41,700 | 0.41% | 408 | 415 | 393 | 402 | 158,600 | ▼ | -0.18% |
| 2025-01-09 | 7359 | 東京通信Ｇ | 73,400 | 0.72% | 260 | 340 | 260 | 293 | 10,674,000 | ▲ | 0.72% |
| 2025-01-10 | 7359 | 東京通信Ｇ | 58,300 | 0.57% | 282 | 283 | 252 | 261 | 2,140,900 | ▼ | -0.15% |
| 2025-01-14 | 7359 | 東京通信Ｇ | 47,800 | 0.47% | 261 | 261 | 251 | 255 | 323,000 | ▼ | -0.09% |
| 2025-01-15 | 7359 | 東京通信Ｇ | 56,000 | 0.55% | 256 | 260 | 252 | 256 | 157,700 | ▲ | 0.08% |
| 2025-01-20 | 7359 | 東京通信Ｇ | 50,100 | 0.49% | 256 | 261 | 255 | 257 | 96,300 | ▼ | -0.06% |
| 2024-10-08 | 7362 | Ｔ．Ｓ．Ｉ | 16,500 | 1.07% | 1,003 | 1,100 | 977 | 980 | 171,900 | ▲ | 1.07% |
| 2024-10-09 | 7362 | Ｔ．Ｓ．Ｉ | 12,500 | 0.81% | 980 | 995 | 960 | 970 | 37,300 | ▼ | -0.26% |
| 2024-10-10 | 7362 | Ｔ．Ｓ．Ｉ | 10,300 | 0.67% | 985 | 986 | 938 | 938 | 28,300 | ▼ | -0.14% |
| 2024-10-11 | 7362 | Ｔ．Ｓ．Ｉ | 8,600 | 0.56% | 935 | 980 | 935 | 947 | 18,600 | ▼ | -0.1% |
| 2024-10-15 | 7362 | Ｔ．Ｓ．Ｉ | 7,600 | 0.49% | 947 | 954 | 928 | 940 | 13,000 | ▼ | -0.07% |
| 2024-11-19 | 7362 | Ｔ．Ｓ．Ｉ | 8,200 | 0.53% | 934 | 1,056 | 920 | 1,000 | 434,200 | ▲ | 0.53% |
| 2024-11-21 | 7362 | Ｔ．Ｓ．Ｉ | 19,800 | 1.29% | 946 | 1,005 | 909 | 909 | 114,600 | ▲ | 0.76% |
| 2024-11-22 | 7362 | Ｔ．Ｓ．Ｉ | 33,700 | 2.19% | 909 | 1,059 | 895 | 1,059 | 405,800 | ▲ | 0.89% |
| 2024-11-26 | 7362 | Ｔ．Ｓ．Ｉ | 30,500 | 1.98% | 962 | 965 | 927 | 936 | 72,300 | ▼ | -0.2% |
| 2024-11-27 | 7362 | Ｔ．Ｓ．Ｉ | 28,300 | 1.84% | 935 | 935 | 912 | 915 | 32,300 | ▼ | -0.13% |
| 2024-11-28 | 7362 | Ｔ．Ｓ．Ｉ | 27,200 | 1.77% | 925 | 970 | 917 | 931 | 55,200 | ▼ | -0.07% |
| 2024-12-02 | 7362 | Ｔ．Ｓ．Ｉ | 25,600 | 1.66% | 913 | 922 | 903 | 903 | 11,300 | ▼ | -0.11% |
| 2024-12-03 | 7362 | Ｔ．Ｓ．Ｉ | 20,500 | 1.33% | 911 | 911 | 883 | 887 | 40,300 | ▼ | -0.32% |
| 2024-12-04 | 7362 | Ｔ．Ｓ．Ｉ | 19,900 | 1.29% | 889 | 899 | 886 | 894 | 8,200 | ▼ | -0.04% |
| 2024-12-12 | 7362 | Ｔ．Ｓ．Ｉ | 17,600 | 1.14% | 863 | 873 | 860 | 861 | 10,800 | ▼ | -0.15% |
| 2024-12-16 | 7362 | Ｔ．Ｓ．Ｉ | 16,700 | 1.08% | 888 | 925 | 884 | 909 | 12,700 | ▼ | -0.05% |
| 2024-12-23 | 7362 | Ｔ．Ｓ．Ｉ | 14,900 | 0.97% | 931 | 931 | 901 | 901 | 5,700 | ▼ | -0.11% |
| 2024-12-24 | 7362 | Ｔ．Ｓ．Ｉ | 13,000 | 0.84% | 901 | 919 | 894 | 894 | 10,100 | ▼ | -0.13% |
| 2024-12-26 | 7362 | Ｔ．Ｓ．Ｉ | 11,700 | 0.76% | 893 | 893 | 871 | 876 | 8,200 | ▼ | -0.07% |
| 2024-12-27 | 7362 | Ｔ．Ｓ．Ｉ | 10,700 | 0.69% | 876 | 909 | 876 | 879 | 8,500 | ▼ | -0.07% |
| 2024-12-30 | 7362 | Ｔ．Ｓ．Ｉ | 9,100 | 0.59% | 879 | 929 | 878 | 920 | 10,600 | ▼ | -0.09% |
| 2025-01-08 | 7362 | Ｔ．Ｓ．Ｉ | 7,300 | 0.47% | 944 | 945 | 930 | 935 | 1,300 | ▼ | -0.12% |
| 2024-03-13 | 7366 | りたりこ | 251,154 | 0.70% | 2,132 | 2,143 | 2,073 | 2,077 | 69,300 | ▲ | 0.09% |
| 2024-03-14 | 7366 | りたりこ | 248,054 | 0.69% | 2,077 | 2,102 | 2,032 | 2,089 | 90,900 | ▼ | -0.01% |
| 2024-03-15 | 7366 | りたりこ | 250,454 | 0.70% | 2,089 | 2,149 | 2,080 | 2,141 | 89,900 | ▲ | 0.01% |
| 2024-04-17 | 7366 | りたりこ | 286,354 | 0.80% | 1,889 | 1,889 | 1,844 | 1,861 | 169,100 | ▲ | 0.1% |
| 2024-04-30 | 7366 | りたりこ | 322,267 | 0.90% | 1,828 | 1,852 | 1,790 | 1,838 | 159,100 | ▲ | 0.09% |
| 2024-05-10 | 7366 | りたりこ | 381,067 | 1.06% | 1,891 | 1,942 | 1,885 | 1,935 | 172,100 | ▲ | 0.16% |
| 2024-05-21 | 7366 | りたりこ | 356,167 | 0.99% | 1,941 | 1,979 | 1,929 | 1,933 | 108,700 | ▼ | -0.07% |
| 2024-05-22 | 7366 | りたりこ | 359,867 | 1.00% | 1,913 | 1,942 | 1,845 | 1,875 | 209,900 | ▲ | 0.01% |
| 2024-06-05 | 7366 | りたりこ | 398,336 | 1.11% | 1,660 | 1,678 | 1,628 | 1,657 | 148,700 | ▲ | 0.11% |
| 2024-06-24 | 7366 | りたりこ | 383,336 | 1.07% | 1,717 | 1,744 | 1,691 | 1,726 | 316,200 | ▼ | -0.04% |
| 2024-07-23 | 7366 | りたりこ | 400,936 | 1.12% | 1,748 | 1,758 | 1,713 | 1,725 | 52,900 | ▲ | 0.05% |
| 2024-07-26 | 7366 | りたりこ | 431,236 | 1.20% | 1,619 | 1,646 | 1,611 | 1,611 | 100,000 | ▲ | 0.07% |
| 2024-07-31 | 7366 | りたりこ | 504,496 | 1.41% | 1,315 | 1,335 | 1,202 | 1,227 | 1,280,000 | ▲ | 0.2% |
| 2024-08-01 | 7366 | りたりこ | 550,596 | 1.54% | 1,204 | 1,215 | 1,159 | 1,190 | 735,400 | ▲ | 0.13% |
| 2024-08-15 | 7366 | りたりこ | 515,656 | 1.44% | 1,057 | 1,097 | 1,035 | 1,088 | 238,800 | ▼ | -0.1% |
| 2024-08-26 | 7366 | りたりこ | 394,894 | 1.10% | 1,231 | 1,238 | 1,191 | 1,225 | 247,500 | ▼ | -0.33% |
| 2024-08-30 | 7366 | りたりこ | 397,694 | 1.11% | 1,272 | 1,329 | 1,270 | 1,317 | 187,600 | ▲ | 0.15% |
| 2024-09-02 | 7366 | りたりこ | 436,694 | 1.22% | 1,347 | 1,348 | 1,261 | 1,297 | 248,500 | ▲ | 0.1% |
| 2024-09-05 | 7366 | りたりこ | 485,769 | 1.36% | 1,285 | 1,322 | 1,246 | 1,268 | 553,600 | ▲ | 0.14% |
| 2024-09-06 | 7366 | りたりこ | 363,404 | 1.01% | 1,258 | 1,260 | 1,225 | 1,251 | 324,000 | ▼ | -0.35% |
| 2024-09-09 | 7366 | りたりこ | 336,704 | 0.94% | 1,225 | 1,256 | 1,204 | 1,236 | 255,900 | ▼ | -0.07% |
| 2024-09-10 | 7366 | りたりこ | 306,304 | 0.85% | 1,239 | 1,242 | 1,221 | 1,233 | 187,500 | ▼ | -0.08% |
| 2024-09-12 | 7366 | りたりこ | 272,004 | 0.76% | 1,191 | 1,209 | 1,181 | 1,197 | 233,900 | ▼ | -0.08% |
| 2024-09-17 | 7366 | りたりこ | 241,404 | 0.67% | 1,187 | 1,205 | 1,166 | 1,191 | 132,700 | ▼ | -0.08% |
| 2024-09-26 | 7366 | りたりこ | 185,004 | 0.51% | 1,247 | 1,272 | 1,238 | 1,272 | 127,300 | ▼ | -0.16% |
| 2024-10-03 | 7366 | りたりこ | 218,104 | 0.61% | 1,215 | 1,225 | 1,205 | 1,210 | 123,000 | ▲ | 0.09% |
| 2024-10-08 | 7366 | りたりこ | 272,204 | 0.76% | 1,242 | 1,262 | 1,236 | 1,240 | 180,600 | ▲ | 0.15% |
| 2024-10-09 | 7366 | りたりこ | 292,004 | 0.81% | 1,250 | 1,293 | 1,250 | 1,277 | 168,600 | ▲ | 0.05% |
| 2024-10-17 | 7366 | りたりこ | 276,504 | 0.77% | 1,241 | 1,261 | 1,215 | 1,215 | 157,600 | ▼ | -0.04% |
| 2024-10-24 | 7366 | りたりこ | 288,004 | 0.80% | 1,171 | 1,179 | 1,151 | 1,173 | 138,000 | ▲ | 0.03% |
| 2024-10-28 | 7366 | りたりこ | 279,404 | 0.78% | 1,179 | 1,221 | 1,176 | 1,197 | 174,600 | ▼ | -0.02% |
| 2024-10-29 | 7366 | りたりこ | 99,404 | 0.27% | 1,047 | 1,101 | 1,035 | 1,095 | 1,709,600 | ▼ | -0.51% |
| 2024-03-14 | 7369 | メイホーＨＤ | 11,200 | 0.71% | 2,150 | 2,298 | 2,141 | 2,261 | 6,500 | ▲ | 0.1% |
| 2024-03-21 | 7369 | メイホーＨＤ | 10,800 | 0.69% | 2,301 | 2,547 | 2,265 | 2,505 | 75,600 | ▼ | -0.02% |
| 2024-04-08 | 7369 | メイホーＨＤ | 9,100 | 0.58% | 2,260 | 2,272 | 2,220 | 2,266 | 1,800 | ▼ | -0.1% |
| 2024-05-15 | 7369 | メイホーＨＤ | 7,800 | 0.49% | 2,198 | 2,198 | 2,151 | 2,188 | 3,000 | ▼ | -0.08% |
| 2024-03-01 | 7375 | リファバスＧ | 20,100 | 0.60% | 886 | 886 | 829 | 829 | 74,000 | ▲ | 0.12% |
| 2024-03-04 | 7375 | リファバスＧ | 26,000 | 0.77% | 830 | 842 | 795 | 804 | 135,400 | ▲ | 0.17% |
| 2024-03-06 | 7375 | リファバスＧ | 22,200 | 0.66% | 771 | 808 | 761 | 793 | 58,700 | ▼ | -0.1% |
| 2024-03-07 | 7375 | リファバスＧ | 18,500 | 0.55% | 796 | 808 | 784 | 797 | 50,100 | ▼ | -0.1% |
| 2024-03-08 | 7375 | リファバスＧ | 15,700 | 0.47% | 800 | 817 | 797 | 809 | 25,600 | ▼ | -0.08% |
| 2024-03-22 | 7375 | リファバスＧ | 21,800 | 0.65% | 803 | 911 | 803 | 841 | 407,100 | ▲ | 0.27% |
| 2024-03-25 | 7375 | リファバスＧ | 24,000 | 0.71% | 840 | 888 | 839 | 848 | 126,200 | ▲ | 0.05% |
| 2024-03-27 | 7375 | リファバスＧ | 22,700 | 0.67% | 800 | 823 | 795 | 803 | 28,400 | ▼ | -0.03% |
| 2024-04-05 | 7375 | リファバスＧ | 23,800 | 0.71% | 780 | 804 | 773 | 801 | 38,800 | ▲ | 0.03% |
| 2024-04-08 | 7375 | リファバスＧ | 23,300 | 0.69% | 800 | 811 | 795 | 799 | 11,900 | ▼ | -0.02% |
| 2024-04-22 | 7375 | リファバスＧ | 19,600 | 0.58% | 806 | 830 | 806 | 825 | 8,000 | ▼ | -0.1% |
| 2024-05-01 | 7375 | リファバスＧ | 20,200 | 0.60% | 830 | 830 | 809 | 820 | 10,300 | ▲ | 0.02% |
| 2024-05-08 | 7375 | リファバスＧ | 20,000 | 0.59% | 828 | 835 | 823 | 829 | 4,700 | ▼ | -0.01% |
| 2024-05-09 | 7375 | リファバスＧ | 20,100 | 0.60% | 829 | 829 | 816 | 824 | 2,100 | ▲ | 0.01% |
| 2024-05-16 | 7375 | リファバスＧ | 19,600 | 0.58% | 757 | 760 | 687 | 700 | 61,700 | ▼ | -0.02% |
| 2024-06-03 | 7375 | リファバスＧ | 16,500 | 0.49% | 653 | 669 | 653 | 669 | 12,600 | ▼ | -0.08% |
| 2024-06-05 | 7379 | サーキュ | 42,400 | 0.50% | 789 | 803 | 728 | 728 | 585,000 | ▲ | 0.09% |
| 2024-06-06 | 7379 | サーキュ | 41,500 | 0.49% | 718 | 744 | 713 | 718 | 78,900 | ▼ | -0.01% |
| 2024-06-10 | 7379 | サーキュ | 42,500 | 0.50% | 760 | 760 | 736 | 748 | 168,200 | ▲ | 0.01% |
| 2024-06-13 | 7379 | サーキュ | 41,800 | 0.49% | 726 | 730 | 710 | 727 | 46,000 | ▼ | -0.01% |
| 2024-06-14 | 7379 | サーキュ | 42,100 | 0.50% | 667 | 712 | 667 | 687 | 139,200 | ▲ | 0.01% |
| 2024-06-17 | 7379 | サーキュ | 42,000 | 0.49% | 687 | 696 | 677 | 685 | 28,900 | ▼ | -0.01% |
| 2025-04-24 | 7381 | 北国ＦＨＤ | 117,710 | 0.50% | 5,360 | 5,370 | 5,280 | 5,330 | 22,000 | ▲ | 0.09% |
| 2025-04-28 | 7381 | 北国ＦＨＤ | 116,510 | 0.49% | 5,200 | 5,330 | 5,200 | 5,300 | 29,400 | ▼ | -0.01% |
| 2024-03-01 | 7383 | ネットプロ | 400,956 | 0.41% | 195 | 201 | 186 | 195 | 1,115,300 | ▼ | -0.12% |
| 2024-11-29 | 7383 | ネットプロ | 490,643 | 0.50% | 402 | 434 | 399 | 432 | 2,296,500 | ▲ | 0.12% |
| 2024-12-03 | 7383 | ネットプロ | 0 | 0.00% | 427 | 465 | 427 | 460 | 4,459,700 | ▼ | -0.5% |
| 2024-04-23 | 7388 | ＦＰパートナ | 119,008 | 0.51% | 5,440 | 5,650 | 5,430 | 5,600 | 160,100 | ▲ | 0.1% |
| 2024-04-25 | 7388 | ＦＰパートナ | 104,508 | 0.44% | 5,460 | 5,520 | 5,040 | 5,070 | 324,000 | ▼ | -0.07% |
| 2024-06-07 | 7388 | ＦＰパートナ | 124,652 | 0.53% | 4,500 | 4,665 | 4,465 | 4,660 | 295,300 | ▲ | 0.11% |
| 2024-06-12 | 7388 | ＦＰパートナ | 140,552 | 0.60% | 4,515 | 4,560 | 4,025 | 4,025 | 597,300 | ▲ | 0.06% |
| 2024-06-13 | 7388 | ＦＰパートナ | 132,252 | 0.56% | 3,550 | 3,730 | 3,325 | 3,325 | 4,130,500 | ▼ | -0.03% |
| 2024-06-14 | 7388 | ＦＰパートナ | 182,352 | 0.78% | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 | ▲ | 0.21% |
| 2024-06-17 | 7388 | ＦＰパートナ | 214,152 | 0.92% | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 | ▲ | 0.14% |
| 2024-06-18 | 7388 | ＦＰパートナ | 179,871 | 0.77% | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 | ▼ | -0.15% |
| 2024-06-20 | 7388 | ＦＰパートナ | 192,630 | 0.82% | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 | ▲ | 0.04% |
| 2024-06-21 | 7388 | ＦＰパートナ | 183,330 | 0.78% | 2,451 | 2,564 | 2,431 | 2,460 | 3,468,800 | ▼ | -0.03% |
| 2024-06-24 | 7388 | ＦＰパートナ | 188,330 | 0.81% | 2,510 | 2,737 | 2,482 | 2,715 | 3,904,500 | ▲ | 0.03% |
| 2024-06-25 | 7388 | ＦＰパートナ | 238,830 | 1.02% | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 | ▲ | 0.2% |
| 2024-06-26 | 7388 | ＦＰパートナ | 294,398 | 1.26% | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 | ▲ | 0.24% |
| 2024-06-27 | 7388 | ＦＰパートナ | 371,898 | 1.60% | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 | ▲ | 0.34% |
| 2024-06-28 | 7388 | ＦＰパートナ | 354,398 | 1.52% | 2,800 | 2,987 | 2,783 | 2,925 | 3,205,700 | ▼ | -0.08% |
| 2024-07-01 | 7388 | ＦＰパートナ | 462,298 | 1.98% | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 | ▲ | 0.46% |
| 2024-07-03 | 7388 | ＦＰパートナ | 465,999 | 2.00% | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 | ▲ | 0.02% |
| 2024-07-05 | 7388 | ＦＰパートナ | 499,599 | 2.14% | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 | ▲ | 0.14% |
| 2024-07-05 | 7388 | ＦＰパートナ | 499,599 | 2.14% | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 | ▲ | 0.14% |
| 2024-07-08 | 7388 | ＦＰパートナ | 528,099 | 2.27% | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 | ▲ | 0.12% |
| 2024-07-09 | 7388 | ＦＰパートナ | 545,299 | 2.34% | 2,671 | 2,760 | 2,664 | 2,676 | 523,600 | ▲ | 0.06% |
| 2024-07-10 | 7388 | ＦＰパートナ | 604,799 | 2.60% | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 | ▲ | 0.26% |
| 2024-07-11 | 7388 | ＦＰパートナ | 639,199 | 2.75% | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 | ▲ | 0.14% |
| 2024-07-12 | 7388 | ＦＰパートナ | 664,199 | 2.85% | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 | ▲ | 0.1% |
| 2024-07-16 | 7388 | ＦＰパートナ | 704,999 | 3.03% | 3,085 | 3,215 | 3,010 | 3,135 | 2,076,500 | ▲ | 0.17% |
| 2024-07-17 | 7388 | ＦＰパートナ | 729,199 | 3.13% | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 | ▲ | 0.1% |
| 2024-07-18 | 7388 | ＦＰパートナ | 765,599 | 3.29% | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 | ▲ | 0.16% |
| 2024-07-19 | 7388 | ＦＰパートナ | 711,999 | 3.06% | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 | ▼ | -0.23% |
| 2024-07-24 | 7388 | ＦＰパートナ | 878,799 | 3.77% | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 | ▲ | 0.71% |
| 2024-07-29 | 7388 | ＦＰパートナ | 840,999 | 3.61% | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 | ▼ | -0.16% |
| 2024-07-31 | 7388 | ＦＰパートナ | 809,799 | 3.48% | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 | ▼ | -0.12% |
| 2024-08-02 | 7388 | ＦＰパートナ | 843,899 | 3.62% | 2,912 | 2,990 | 2,821 | 2,824 | 770,000 | ▲ | 0.14% |
| 2024-08-05 | 7388 | ＦＰパートナ | 799,599 | 3.43% | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 | ▼ | -0.18% |
| 2024-08-06 | 7388 | ＦＰパートナ | 789,399 | 3.39% | 2,502 | 2,678 | 2,490 | 2,663 | 657,800 | ▼ | -0.04% |
| 2024-08-07 | 7388 | ＦＰパートナ | 750,699 | 3.22% | 2,603 | 2,792 | 2,600 | 2,720 | 572,300 | ▼ | -0.16% |
| 2024-08-08 | 7388 | ＦＰパートナ | 729,399 | 3.13% | 2,687 | 2,759 | 2,642 | 2,642 | 409,300 | ▼ | -0.09% |
| 2024-08-09 | 7388 | ＦＰパートナ | 702,999 | 3.02% | 2,681 | 2,690 | 2,583 | 2,663 | 415,900 | ▼ | -0.1% |
| 2024-08-13 | 7388 | ＦＰパートナ | 682,599 | 2.93% | 2,712 | 2,862 | 2,697 | 2,818 | 421,300 | ▼ | -0.08% |
| 2024-08-14 | 7388 | ＦＰパートナ | 669,299 | 2.87% | 2,822 | 2,889 | 2,788 | 2,830 | 282,500 | ▼ | -0.06% |
| 2024-08-15 | 7388 | ＦＰパートナ | 645,399 | 2.77% | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 | ▼ | -0.1% |
| 2024-08-16 | 7388 | ＦＰパートナ | 684,099 | 2.94% | 2,924 | 2,943 | 2,813 | 2,841 | 553,100 | ▲ | 0.16% |
| 2024-08-19 | 7388 | ＦＰパートナ | 662,899 | 2.85% | 2,891 | 2,958 | 2,851 | 2,874 | 491,200 | ▼ | -0.08% |
| 2024-08-22 | 7388 | ＦＰパートナ | 679,799 | 2.92% | 2,915 | 2,928 | 2,810 | 2,831 | 375,600 | ▲ | 0.06% |
| 2024-08-26 | 7388 | ＦＰパートナ | 673,099 | 2.89% | 2,792 | 2,837 | 2,783 | 2,813 | 338,200 | ▼ | -0.02% |
| 2024-08-30 | 7388 | ＦＰパートナ | 620,872 | 2.70% | 3,000 | 3,040 | 2,956 | 2,973 | 318,400 | ▲ | 0.01% |
| 2024-09-03 | 7388 | ＦＰパートナ | 646,972 | 2.82% | 2,955 | 3,055 | 2,907 | 2,947 | 445,800 | ▲ | 0.11% |
| 2024-09-05 | 7388 | ＦＰパートナ | 636,872 | 2.77% | 2,823 | 2,892 | 2,789 | 2,863 | 240,700 | ▼ | -0.04% |
| 2024-09-06 | 7388 | ＦＰパートナ | 646,372 | 2.81% | 2,865 | 2,873 | 2,778 | 2,805 | 275,200 | ▲ | 0.04% |
| 2024-09-10 | 7388 | ＦＰパートナ | 630,672 | 2.75% | 2,750 | 2,770 | 2,696 | 2,738 | 235,000 | ▼ | -0.06% |
| 2024-09-11 | 7388 | ＦＰパートナ | 664,472 | 2.89% | 2,708 | 2,727 | 2,604 | 2,619 | 353,900 | ▲ | 0.14% |
| 2024-09-19 | 7388 | ＦＰパートナ | 624,872 | 2.72% | 2,670 | 2,714 | 2,640 | 2,678 | 255,100 | ▼ | -0.16% |
| 2024-09-20 | 7388 | ＦＰパートナ | 608,972 | 2.65% | 2,700 | 2,718 | 2,654 | 2,656 | 208,900 | ▼ | -0.07% |
| 2024-09-27 | 7388 | ＦＰパートナ | 593,972 | 2.59% | 2,715 | 2,780 | 2,688 | 2,769 | 243,200 | ▼ | -0.06% |
| 2024-09-30 | 7388 | ＦＰパートナ | 609,072 | 2.65% | 2,700 | 2,752 | 2,657 | 2,685 | 288,600 | ▲ | 0.06% |
| 2024-10-03 | 7388 | ＦＰパートナ | 551,072 | 2.40% | 2,718 | 2,775 | 2,692 | 2,754 | 311,400 | ▼ | -0.25% |
| 2024-10-04 | 7388 | ＦＰパートナ | 573,072 | 2.50% | 2,788 | 2,832 | 2,771 | 2,817 | 342,700 | ▲ | 0.1% |
| 2024-10-07 | 7388 | ＦＰパートナ | 597,672 | 2.60% | 2,850 | 2,854 | 2,805 | 2,812 | 263,500 | ▲ | 0.1% |
| 2024-10-08 | 7388 | ＦＰパートナ | 587,572 | 2.56% | 2,822 | 2,827 | 2,761 | 2,762 | 191,600 | ▼ | -0.04% |
| 2024-10-09 | 7388 | ＦＰパートナ | 558,772 | 2.43% | 2,810 | 2,848 | 2,778 | 2,830 | 250,000 | ▼ | -0.12% |
| 2024-10-10 | 7388 | ＦＰパートナ | 537,972 | 2.34% | 2,825 | 2,825 | 2,757 | 2,763 | 279,700 | ▼ | -0.09% |
| 2024-10-11 | 7388 | ＦＰパートナ | 518,772 | 2.26% | 2,780 | 2,808 | 2,765 | 2,766 | 223,800 | ▼ | -0.08% |
| 2024-10-15 | 7388 | ＦＰパートナ | 530,172 | 2.31% | 2,800 | 2,835 | 2,763 | 2,789 | 410,100 | ▲ | 0.05% |
| 2024-10-16 | 7388 | ＦＰパートナ | 322,572 | 1.40% | 2,844 | 2,985 | 2,797 | 2,972 | 1,141,300 | ▼ | -0.91% |
| 2024-10-21 | 7388 | ＦＰパートナ | 320,072 | 1.39% | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 | ▼ | -0.01% |
| 2024-10-22 | 7388 | ＦＰパートナ | 328,472 | 1.43% | 2,943 | 2,948 | 2,891 | 2,925 | 293,800 | ▲ | 0.04% |
| 2024-10-23 | 7388 | ＦＰパートナ | 354,272 | 1.54% | 2,900 | 2,941 | 2,825 | 2,848 | 358,300 | ▲ | 0.11% |
| 2024-10-24 | 7388 | ＦＰパートナ | 386,572 | 1.68% | 2,811 | 2,819 | 2,689 | 2,689 | 504,700 | ▲ | 0.13% |
| 2024-10-29 | 7388 | ＦＰパートナ | 353,572 | 1.54% | 2,787 | 2,961 | 2,781 | 2,948 | 545,200 | ▼ | -0.13% |
| 2024-11-06 | 7388 | ＦＰパートナ | 330,872 | 1.44% | 2,999 | 3,040 | 2,977 | 2,991 | 247,900 | ▼ | -0.1% |
| 2024-11-07 | 7388 | ＦＰパートナ | 316,972 | 1.38% | 3,035 | 3,085 | 3,005 | 3,085 | 288,200 | ▼ | -0.06% |
| 2024-11-08 | 7388 | ＦＰパートナ | 321,872 | 1.40% | 3,075 | 3,095 | 3,010 | 3,015 | 356,700 | ▲ | 0.02% |
| 2024-11-11 | 7388 | ＦＰパートナ | 306,672 | 1.33% | 3,050 | 3,085 | 3,030 | 3,055 | 136,100 | ▼ | -0.06% |
| 2024-11-18 | 7388 | ＦＰパートナ | 326,172 | 1.42% | 2,980 | 3,035 | 2,935 | 2,945 | 171,600 | ▲ | 0.08% |
| 2024-11-25 | 7388 | ＦＰパートナ | 307,172 | 1.34% | 2,980 | 3,060 | 2,957 | 3,030 | 301,300 | ▼ | -0.07% |
| 2024-11-26 | 7388 | ＦＰパートナ | 297,972 | 1.29% | 3,050 | 3,085 | 3,040 | 3,070 | 253,000 | ▼ | -0.05% |
| 2024-11-27 | 7388 | ＦＰパートナ | 298,972 | 1.30% | 3,090 | 3,090 | 3,035 | 3,050 | 276,300 | ▲ | 0.01% |
| 2024-11-28 | 7388 | ＦＰパートナ | 295,572 | 1.28% | 2,935 | 2,964 | 2,892 | 2,895 | 390,900 | ▼ | -0.02% |
| 2024-12-02 | 7388 | ＦＰパートナ | 327,872 | 1.43% | 2,455 | 2,564 | 2,355 | 2,355 | 2,015,400 | ▲ | 0.14% |
| 2024-12-03 | 7388 | ＦＰパートナ | 390,572 | 1.70% | 2,379 | 2,420 | 2,280 | 2,336 | 1,655,200 | ▲ | 0.27% |
| 2024-12-09 | 7388 | ＦＰパートナ | 389,372 | 1.69% | 2,266 | 2,349 | 2,261 | 2,320 | 350,300 | ▼ | -0.01% |
| 2024-12-11 | 7388 | ＦＰパートナ | 399,472 | 1.74% | 2,329 | 2,330 | 2,268 | 2,277 | 270,300 | ▲ | 0.05% |
| 2024-12-13 | 7388 | ＦＰパートナ | 384,772 | 1.67% | 2,235 | 2,276 | 2,235 | 2,260 | 209,300 | ▼ | -0.07% |
| 2024-12-16 | 7388 | ＦＰパートナ | 433,272 | 1.89% | 2,245 | 2,250 | 2,126 | 2,126 | 627,200 | ▲ | 0.21% |
| 2024-12-17 | 7388 | ＦＰパートナ | 367,572 | 1.60% | 2,138 | 2,196 | 2,131 | 2,185 | 356,900 | ▼ | -0.28% |
| 2024-12-18 | 7388 | ＦＰパートナ | 357,472 | 1.55% | 2,185 | 2,192 | 2,133 | 2,150 | 237,200 | ▼ | -0.05% |
| 2024-12-20 | 7388 | ＦＰパートナ | 335,572 | 1.46% | 2,085 | 2,129 | 2,067 | 2,075 | 597,000 | ▼ | -0.09% |
| 2024-12-23 | 7388 | ＦＰパートナ | 315,972 | 1.37% | 2,080 | 2,104 | 2,045 | 2,054 | 331,700 | ▼ | -0.08% |
| 2024-12-25 | 7388 | ＦＰパートナ | 329,072 | 1.43% | 2,062 | 2,075 | 2,027 | 2,040 | 264,500 | ▲ | 0.05% |
| 2024-12-27 | 7388 | ＦＰパートナ | 352,572 | 1.53% | 2,035 | 2,084 | 2,027 | 2,057 | 274,900 | ▲ | 0.1% |
| 2024-12-30 | 7388 | ＦＰパートナ | 399,572 | 1.74% | 2,090 | 2,096 | 2,042 | 2,058 | 335,200 | ▲ | 0.2% |
| 2025-01-06 | 7388 | ＦＰパートナ | 431,272 | 1.88% | 2,108 | 2,138 | 2,080 | 2,080 | 263,900 | ▲ | 0.13% |
| 2025-01-08 | 7388 | ＦＰパートナ | 441,672 | 1.92% | 2,095 | 2,135 | 2,081 | 2,119 | 250,400 | ▲ | 0.04% |
| 2025-01-09 | 7388 | ＦＰパートナ | 430,972 | 1.87% | 2,144 | 2,144 | 2,101 | 2,125 | 233,100 | ▼ | -0.04% |
| 2025-01-14 | 7388 | ＦＰパートナ | 444,172 | 1.93% | 2,144 | 2,177 | 2,131 | 2,142 | 301,500 | ▲ | 0.05% |
| 2025-01-15 | 7388 | ＦＰパートナ | 354,172 | 1.54% | 2,342 | 2,469 | 2,316 | 2,408 | 1,829,000 | ▼ | -0.38% |
| 2025-01-16 | 7388 | ＦＰパートナ | 368,672 | 1.60% | 2,505 | 2,549 | 2,411 | 2,454 | 969,100 | ▲ | 0.06% |
| 2025-01-17 | 7388 | ＦＰパートナ | 363,072 | 1.58% | 2,423 | 2,429 | 2,327 | 2,393 | 512,200 | ▼ | -0.02% |
| 2025-01-20 | 7388 | ＦＰパートナ | 330,572 | 1.44% | 2,405 | 2,464 | 2,396 | 2,427 | 345,300 | ▼ | -0.14% |
| 2025-01-21 | 7388 | ＦＰパートナ | 307,772 | 1.34% | 2,427 | 2,445 | 2,384 | 2,444 | 224,500 | ▼ | -0.09% |
| 2025-01-22 | 7388 | ＦＰパートナ | 326,572 | 1.42% | 2,350 | 2,382 | 2,277 | 2,277 | 694,100 | ▲ | 0.07% |
| 2025-01-23 | 7388 | ＦＰパートナ | 297,223 | 1.29% | 2,269 | 2,282 | 2,211 | 2,229 | 458,200 | ▼ | -0.12% |
| 2025-01-24 | 7388 | ＦＰパートナ | 273,723 | 1.19% | 2,267 | 2,306 | 2,234 | 2,284 | 269,300 | ▼ | -0.1% |
| 2025-01-27 | 7388 | ＦＰパートナ | 279,223 | 1.21% | 2,285 | 2,303 | 2,226 | 2,226 | 266,400 | ▲ | 0.02% |
| 2025-01-28 | 7388 | ＦＰパートナ | 271,823 | 1.18% | 2,247 | 2,253 | 2,206 | 2,223 | 199,800 | ▼ | -0.03% |
| 2025-01-29 | 7388 | ＦＰパートナ | 279,123 | 1.21% | 2,220 | 2,263 | 2,210 | 2,241 | 135,400 | ▲ | 0.03% |
| 2025-02-04 | 7388 | ＦＰパートナ | 299,023 | 1.30% | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 | ▲ | 0.09% |
| 2025-02-04 | 7388 | ＦＰパートナ | 299,023 | 1.30% | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 | ▲ | 0.09% |
| 2025-02-13 | 7388 | ＦＰパートナ | 295,823 | 1.28% | 2,260 | 2,280 | 2,249 | 2,268 | 95,900 | ▼ | -0.02% |
| 2025-02-13 | 7388 | ＦＰパートナ | 295,823 | 1.28% | 2,260 | 2,280 | 2,249 | 2,268 | 95,900 | ▼ | -0.02% |
| 2025-02-18 | 7388 | ＦＰパートナ | 454,523 | 1.97% | 2,280 | 2,291 | 2,263 | 2,276 | 73,100 | ▲ | 0.69% |
| 2025-02-21 | 7388 | ＦＰパートナ | 432,823 | 1.88% | 2,332 | 2,372 | 2,312 | 2,372 | 182,300 | ▼ | -0.09% |
| 2025-02-28 | 7388 | ＦＰパートナ | 364,923 | 1.58% | 2,497 | 2,498 | 2,400 | 2,452 | 526,400 | ▼ | -0.29% |
| 2025-03-04 | 7388 | ＦＰパートナ | 342,923 | 1.49% | 2,401 | 2,447 | 2,377 | 2,400 | 141,200 | ▼ | -0.09% |
| 2025-03-05 | 7388 | ＦＰパートナ | 389,123 | 1.69% | 2,365 | 2,392 | 2,323 | 2,365 | 189,200 | ▲ | 0.19% |
| 2025-03-06 | 7388 | ＦＰパートナ | 399,323 | 1.73% | 2,384 | 2,398 | 2,351 | 2,354 | 94,800 | ▲ | 0.04% |
| 2025-03-11 | 7388 | ＦＰパートナ | 387,623 | 1.68% | 2,340 | 2,413 | 2,338 | 2,403 | 189,800 | ▼ | -0.05% |
| 2025-03-12 | 7388 | ＦＰパートナ | 396,023 | 1.72% | 2,403 | 2,422 | 2,376 | 2,389 | 103,300 | ▲ | 0.04% |
| 2025-03-14 | 7388 | ＦＰパートナ | 437,823 | 1.90% | 2,490 | 2,542 | 2,471 | 2,488 | 257,200 | ▲ | 0.17% |
| 2025-03-18 | 7388 | ＦＰパートナ | 469,006 | 2.03% | 2,507 | 2,606 | 2,505 | 2,583 | 246,300 | ▲ | 0.12% |
| 2025-03-19 | 7388 | ＦＰパートナ | 487,606 | 2.11% | 2,588 | 2,635 | 2,579 | 2,589 | 183,200 | ▲ | 0.08% |
| 2025-03-21 | 7388 | ＦＰパートナ | 508,406 | 2.21% | 2,592 | 2,664 | 2,583 | 2,629 | 283,100 | ▲ | 0.1% |
| 2025-03-27 | 7388 | ＦＰパートナ | 495,306 | 2.15% | 2,555 | 2,587 | 2,550 | 2,587 | 117,900 | ▼ | -0.06% |
| 2025-04-02 | 7388 | ＦＰパートナ | 467,506 | 2.03% | 2,582 | 2,600 | 2,536 | 2,554 | 185,400 | ▼ | -0.12% |
| 2025-04-03 | 7388 | ＦＰパートナ | 458,206 | 1.99% | 2,480 | 2,560 | 2,462 | 2,560 | 212,900 | ▼ | -0.03% |
| 2025-04-09 | 7388 | ＦＰパートナ | 432,606 | 1.88% | 2,387 | 2,440 | 2,356 | 2,409 | 109,600 | ▼ | -0.11% |
| 2025-04-14 | 7388 | ＦＰパートナ | 413,306 | 1.79% | 2,542 | 2,582 | 2,527 | 2,543 | 115,800 | ▼ | -0.08% |
| 2025-04-18 | 7388 | ＦＰパートナ | 382,506 | 1.66% | 2,317 | 2,396 | 2,312 | 2,390 | 207,900 | ▼ | -0.13% |
| 2025-05-07 | 7388 | ＦＰパートナ | 364,406 | 1.58% | 2,480 | 2,535 | 2,468 | 2,535 | 151,900 | ▼ | -0.07% |
| 2025-05-15 | 7388 | ＦＰパートナ | 344,906 | 1.49% | 2,517 | 2,540 | 2,515 | 2,540 | 77,500 | ▼ | -0.09% |
| 2025-05-21 | 7388 | ＦＰパートナ | 350,306 | 1.52% | 2,610 | 2,614 | 2,521 | 2,521 | 189,200 | ▲ | 0.03% |
| 2025-05-26 | 7388 | ＦＰパートナ | 344,006 | 1.49% | 2,549 | 2,571 | 2,548 | 2,559 | 87,600 | ▼ | -0.03% |
| 2025-02-18 | 7389 | あいちＦＧ | 253,163 | 0.51% | 2,797 | 2,827 | 2,775 | 2,796 | 120,900 | ▲ | 0.51% |
| 2025-02-19 | 7389 | あいちＦＧ | 114,463 | 0.23% | 2,796 | 2,837 | 2,796 | 2,816 | 117,800 | ▼ | -0.28% |
| 2025-03-21 | 7389 | あいちＦＧ | 285,618 | 0.58% | 2,910 | 2,986 | 2,910 | 2,965 | 141,200 | ▲ | 0.28% |
| 2025-04-11 | 7389 | あいちＦＧ | 233,406 | 0.47% | 2,393 | 2,417 | 2,330 | 2,417 | 140,700 | ▼ | -0.1% |
| 2024-03-01 | 7408 | ジャムコ | 322,712 | 1.20% | 1,321 | 1,337 | 1,320 | 1,328 | 74,700 | ▲ | 0.07% |
| 2024-03-06 | 7408 | ジャムコ | 354,412 | 1.31% | 1,240 | 1,261 | 1,217 | 1,251 | 234,900 | ▲ | 0.11% |
| 2024-03-11 | 7408 | ジャムコ | 376,112 | 1.40% | 1,212 | 1,220 | 1,175 | 1,188 | 191,400 | ▲ | 0.08% |
| 2024-03-15 | 7408 | ジャムコ | 352,412 | 1.31% | 1,220 | 1,250 | 1,220 | 1,239 | 109,400 | ▼ | -0.08% |
| 2024-03-18 | 7408 | ジャムコ | 324,512 | 1.20% | 1,253 | 1,295 | 1,244 | 1,292 | 141,800 | ▼ | -0.11% |
| 2024-03-19 | 7408 | ジャムコ | 299,312 | 1.11% | 1,297 | 1,317 | 1,287 | 1,315 | 120,500 | ▼ | -0.08% |
| 2024-03-21 | 7408 | ジャムコ | 292,112 | 1.08% | 1,325 | 1,342 | 1,323 | 1,330 | 99,300 | ▼ | -0.03% |
| 2024-03-22 | 7408 | ジャムコ | 261,612 | 0.97% | 1,335 | 1,345 | 1,323 | 1,333 | 154,700 | ▼ | -0.11% |
| 2024-03-25 | 7408 | ジャムコ | 199,712 | 0.74% | 1,290 | 1,348 | 1,249 | 1,249 | 518,100 | ▼ | -0.23% |
| 2024-04-03 | 7408 | ジャムコ | 217,812 | 0.81% | 1,148 | 1,158 | 1,138 | 1,146 | 144,100 | ▲ | 0.07% |
| 2024-04-08 | 7408 | ジャムコ | 252,512 | 0.93% | 1,155 | 1,213 | 1,155 | 1,206 | 178,700 | ▲ | 0.12% |
| 2024-04-11 | 7408 | ジャムコ | 280,212 | 1.04% | 1,202 | 1,215 | 1,173 | 1,175 | 165,500 | ▲ | 0.1% |
| 2024-04-30 | 7408 | ジャムコ | 265,412 | 0.98% | 1,073 | 1,130 | 1,073 | 1,092 | 288,600 | ▼ | -0.06% |
| 2024-05-13 | 7408 | ジャムコ | 217,412 | 0.80% | 1,413 | 1,452 | 1,277 | 1,362 | 1,218,100 | ▼ | -0.17% |
| 2024-05-21 | 7408 | ジャムコ | 247,812 | 0.92% | 1,540 | 1,579 | 1,511 | 1,511 | 315,000 | ▲ | 0.12% |
| 2024-05-28 | 7408 | ジャムコ | 227,712 | 0.84% | 1,453 | 1,477 | 1,415 | 1,448 | 209,200 | ▼ | -0.08% |
| 2024-05-31 | 7408 | ジャムコ | 210,519 | 0.78% | 1,433 | 1,465 | 1,424 | 1,462 | 225,400 | ▼ | -0.05% |
| 2024-06-04 | 7408 | ジャムコ | 177,019 | 0.65% | 1,535 | 1,621 | 1,526 | 1,527 | 511,300 | ▼ | -0.13% |
| 2024-06-06 | 7408 | ジャムコ | 191,019 | 0.71% | 1,432 | 1,497 | 1,427 | 1,472 | 239,800 | ▲ | 0.05% |
| 2024-06-10 | 7408 | ジャムコ | 183,119 | 0.68% | 1,425 | 1,445 | 1,419 | 1,434 | 135,900 | ▼ | -0.02% |
| 2024-06-11 | 7408 | ジャムコ | 199,119 | 0.74% | 1,429 | 1,440 | 1,415 | 1,417 | 80,900 | ▲ | 0.05% |
| 2024-06-12 | 7408 | ジャムコ | 171,219 | 0.63% | 1,403 | 1,422 | 1,383 | 1,387 | 126,500 | ▼ | -0.1% |
| 2024-06-18 | 7408 | ジャムコ | 152,019 | 0.56% | 1,435 | 1,474 | 1,435 | 1,439 | 104,200 | ▼ | -0.06% |
| 2024-06-20 | 7408 | ジャムコ | 179,719 | 0.66% | 1,437 | 1,456 | 1,432 | 1,444 | 70,800 | ▲ | 0.09% |
| 2024-06-24 | 7408 | ジャムコ | 133,719 | 0.49% | 1,490 | 1,533 | 1,484 | 1,491 | 178,800 | ▼ | -0.17% |
| 2024-11-27 | 7420 | 佐鳥電機 | 100,459 | 0.55% | 1,858 | 1,868 | 1,851 | 1,861 | 247,500 | ▲ | 0.1% |
| 2024-11-28 | 7420 | 佐鳥電機 | 79,359 | 0.44% | 1,789 | 1,805 | 1,769 | 1,794 | 237,600 | ▼ | -0.11% |
| 2024-11-29 | 7420 | 佐鳥電機 | 92,659 | 0.51% | 1,794 | 1,823 | 1,791 | 1,813 | 77,400 | ▲ | 0.07% |
| 2024-12-11 | 7420 | 佐鳥電機 | 107,760 | 0.60% | 1,787 | 1,787 | 1,761 | 1,768 | 48,400 | ▲ | 0.08% |
| 2024-12-12 | 7420 | 佐鳥電機 | 107,060 | 0.59% | 1,784 | 1,784 | 1,765 | 1,769 | 42,000 | ▼ | -0.01% |
| 2024-12-20 | 7420 | 佐鳥電機 | 88,649 | 0.49% | 1,730 | 1,731 | 1,704 | 1,704 | 56,000 | ▼ | -0.09% |
| 2025-05-20 | 7420 | 佐鳥電機 | 104,483 | 0.58% | 1,706 | 1,709 | 1,670 | 1,670 | 118,400 | ▲ | 0.14% |
| 2025-05-21 | 7420 | 佐鳥電機 | 111,483 | 0.62% | 1,670 | 1,676 | 1,653 | 1,663 | 77,100 | ▲ | 0.04% |
| 2025-05-23 | 7420 | 佐鳥電機 | 136,483 | 0.76% | 1,658 | 1,660 | 1,643 | 1,648 | 84,000 | ▲ | 0.14% |
| 2025-05-29 | 7420 | 佐鳥電機 | 95,383 | 0.53% | 1,613 | 1,632 | 1,597 | 1,607 | 372,000 | ▼ | -0.23% |
| 2025-05-30 | 7420 | 佐鳥電機 | 88,883 | 0.49% | 1,602 | 1,631 | 1,596 | 1,614 | 115,700 | ▼ | -0.04% |
| 2024-03-28 | 7421 | カッパクリエ | 274,762 | 0.55% | 1,633 | 1,633 | 1,607 | 1,609 | 590,300 | ▲ | 0.15% |
| 2024-04-16 | 7421 | カッパクリエ | 244,662 | 0.49% | 1,580 | 1,586 | 1,572 | 1,580 | 69,400 | ▼ | -0.06% |
| 2024-05-14 | 7421 | カッパクリエ | 248,462 | 0.50% | 1,623 | 1,642 | 1,613 | 1,636 | 85,000 | ▲ | 0.01% |
| 2024-06-04 | 7421 | カッパクリエ | 237,284 | 0.48% | 1,641 | 1,653 | 1,641 | 1,647 | 57,400 | ▼ | -0.02% |
| 2024-06-05 | 7421 | カッパクリエ | 258,084 | 0.52% | 1,647 | 1,662 | 1,643 | 1,662 | 81,100 | ▲ | 0.04% |
| 2024-06-07 | 7421 | カッパクリエ | 246,284 | 0.49% | 1,660 | 1,687 | 1,660 | 1,687 | 85,700 | ▼ | -0.03% |
| 2024-09-02 | 7421 | カッパクリエ | 248,707 | 0.50% | 1,748 | 1,748 | 1,730 | 1,741 | 146,800 | ▲ | 0.08% |
| 2024-09-10 | 7421 | カッパクリエ | 315,907 | 0.63% | 1,734 | 1,738 | 1,715 | 1,720 | 338,400 | ▲ | 0.13% |
| 2024-09-12 | 7421 | カッパクリエ | 346,707 | 0.70% | 1,679 | 1,706 | 1,677 | 1,699 | 123,200 | ▲ | 0.06% |
| 2024-09-17 | 7421 | カッパクリエ | 329,407 | 0.66% | 1,704 | 1,724 | 1,695 | 1,722 | 152,900 | ▼ | -0.03% |
| 2024-09-18 | 7421 | カッパクリエ | 254,507 | 0.51% | 1,705 | 1,720 | 1,695 | 1,700 | 127,800 | ▼ | -0.15% |
| 2024-09-19 | 7421 | カッパクリエ | 330,007 | 0.66% | 1,702 | 1,716 | 1,700 | 1,700 | 90,600 | ▲ | 0.15% |
| 2024-09-24 | 7421 | カッパクリエ | 245,007 | 0.49% | 1,716 | 1,721 | 1,696 | 1,702 | 220,100 | ▼ | -0.17% |
| 2024-09-25 | 7421 | カッパクリエ | 252,607 | 0.51% | 1,701 | 1,714 | 1,691 | 1,703 | 273,700 | ▲ | 0.02% |
| 2024-09-26 | 7421 | カッパクリエ | 299,007 | 0.60% | 1,703 | 1,714 | 1,697 | 1,708 | 786,100 | ▲ | 0.08% |
| 2024-09-27 | 7421 | カッパクリエ | 286,107 | 0.57% | 1,707 | 1,737 | 1,696 | 1,730 | 773,600 | ▼ | -0.03% |
| 2024-09-30 | 7421 | カッパクリエ | 307,707 | 0.62% | 1,705 | 1,723 | 1,670 | 1,676 | 252,100 | ▲ | 0.05% |
| 2024-10-08 | 7421 | カッパクリエ | 352,307 | 0.71% | 1,683 | 1,683 | 1,650 | 1,657 | 110,500 | ▲ | 0.08% |
| 2024-10-24 | 7421 | カッパクリエ | 345,407 | 0.69% | 1,607 | 1,617 | 1,607 | 1,613 | 68,200 | ▼ | -0.02% |
| 2024-10-25 | 7421 | カッパクリエ | 352,207 | 0.71% | 1,613 | 1,618 | 1,595 | 1,600 | 73,300 | ▲ | 0.02% |
| 2024-10-29 | 7421 | カッパクリエ | 344,707 | 0.69% | 1,606 | 1,624 | 1,604 | 1,620 | 54,100 | ▼ | -0.02% |
| 2024-11-15 | 7421 | カッパクリエ | 346,607 | 0.70% | 1,560 | 1,567 | 1,540 | 1,540 | 107,100 | ▲ | 0.01% |
| 2024-12-05 | 7421 | カッパクリエ | 332,048 | 0.67% | 1,585 | 1,589 | 1,575 | 1,583 | 50,900 | ▼ | -0.02% |
| 2024-12-09 | 7421 | カッパクリエ | 353,248 | 0.71% | 1,615 | 1,624 | 1,609 | 1,615 | 68,800 | ▲ | 0.03% |
| 2024-12-12 | 7421 | カッパクリエ | 342,448 | 0.69% | 1,621 | 1,627 | 1,610 | 1,610 | 68,100 | ▼ | -0.02% |
| 2025-01-14 | 7421 | カッパクリエ | 357,948 | 0.72% | 1,490 | 1,491 | 1,436 | 1,436 | 260,600 | ▲ | 0.03% |
| 2025-01-24 | 7421 | カッパクリエ | 396,648 | 0.80% | 1,397 | 1,406 | 1,384 | 1,384 | 173,300 | ▲ | 0.08% |
| 2025-02-07 | 7421 | カッパクリエ | 461,648 | 0.93% | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 | ▲ | 0.13% |
| 2025-02-07 | 7421 | カッパクリエ | 461,648 | 0.93% | 1,414 | 1,439 | 1,408 | 1,423 | 120,600 | ▲ | 0.13% |
| 2025-02-10 | 7421 | カッパクリエ | 408,548 | 0.82% | 1,439 | 1,468 | 1,435 | 1,459 | 177,800 | ▼ | -0.11% |
| 2025-02-10 | 7421 | カッパクリエ | 408,548 | 0.82% | 1,439 | 1,468 | 1,435 | 1,459 | 177,800 | ▼ | -0.11% |
| 2025-02-13 | 7421 | カッパクリエ | 387,248 | 0.78% | 1,443 | 1,457 | 1,432 | 1,457 | 120,600 | ▼ | -0.03% |
| 2025-02-13 | 7421 | カッパクリエ | 387,248 | 0.78% | 1,443 | 1,457 | 1,432 | 1,457 | 120,600 | ▼ | -0.03% |
| 2025-02-27 | 7421 | カッパクリエ | 344,048 | 0.69% | 1,463 | 1,480 | 1,456 | 1,476 | 96,800 | ▼ | -0.09% |
| 2025-03-12 | 7421 | カッパクリエ | 351,947 | 0.71% | 1,517 | 1,517 | 1,478 | 1,490 | 225,700 | ▲ | 0.02% |
| 2025-03-13 | 7421 | カッパクリエ | 345,430 | 0.69% | 1,498 | 1,505 | 1,492 | 1,492 | 94,400 | ▼ | -0.02% |
| 2025-03-28 | 7421 | カッパクリエ | 356,189 | 0.72% | 1,501 | 1,510 | 1,490 | 1,500 | 355,300 | ▲ | 0.03% |
| 2025-03-31 | 7421 | カッパクリエ | 419,189 | 0.84% | 1,480 | 1,482 | 1,431 | 1,431 | 206,600 | ▲ | 0.12% |
| 2025-04-01 | 7421 | カッパクリエ | 481,689 | 0.97% | 1,442 | 1,445 | 1,423 | 1,436 | 164,800 | ▲ | 0.13% |
| 2025-04-02 | 7421 | カッパクリエ | 502,189 | 1.01% | 1,439 | 1,453 | 1,425 | 1,425 | 93,700 | ▲ | 0.04% |
| 2025-04-04 | 7421 | カッパクリエ | 545,789 | 1.10% | 1,401 | 1,411 | 1,381 | 1,400 | 182,700 | ▲ | 0.09% |
| 2025-04-08 | 7421 | カッパクリエ | 611,289 | 1.23% | 1,381 | 1,432 | 1,376 | 1,426 | 140,200 | ▲ | 0.12% |
| 2025-04-15 | 7421 | カッパクリエ | 588,989 | 1.19% | 1,453 | 1,463 | 1,450 | 1,454 | 60,400 | ▼ | -0.04% |
| 2025-04-17 | 7421 | カッパクリエ | 605,789 | 1.22% | 1,445 | 1,454 | 1,434 | 1,442 | 44,400 | ▲ | 0.03% |
| 2025-04-21 | 7421 | カッパクリエ | 589,389 | 1.19% | 1,468 | 1,498 | 1,468 | 1,493 | 82,100 | ▼ | -0.03% |
| 2025-04-23 | 7421 | カッパクリエ | 594,989 | 1.20% | 1,500 | 1,503 | 1,490 | 1,498 | 56,800 | ▲ | 0.01% |
| 2025-04-24 | 7421 | カッパクリエ | 590,589 | 1.19% | 1,498 | 1,498 | 1,481 | 1,486 | 45,200 | ▼ | -0.01% |
| 2025-04-30 | 7421 | カッパクリエ | 605,589 | 1.22% | 1,485 | 1,485 | 1,463 | 1,472 | 57,000 | ▲ | 0.03% |
| 2025-05-02 | 7421 | カッパクリエ | 592,189 | 1.19% | 1,478 | 1,478 | 1,454 | 1,467 | 55,900 | ▼ | -0.03% |
| 2025-05-12 | 7421 | カッパクリエ | 542,489 | 1.09% | 1,499 | 1,519 | 1,481 | 1,514 | 95,300 | ▼ | -0.09% |
| 2025-05-21 | 7421 | カッパクリエ | 549,935 | 1.11% | 1,477 | 1,478 | 1,460 | 1,460 | 40,400 | ▲ | 0.02% |
| 2025-05-22 | 7421 | カッパクリエ | 539,135 | 1.09% | 1,452 | 1,465 | 1,449 | 1,457 | 49,000 | ▼ | -0.02% |
| 2025-05-28 | 7421 | カッパクリエ | 479,135 | 0.96% | 1,477 | 1,480 | 1,471 | 1,477 | 47,100 | ▼ | -0.13% |
| 2025-06-02 | 7421 | カッパクリエ | 443,735 | 0.89% | 1,485 | 1,497 | 1,484 | 1,485 | 58,400 | ▼ | -0.06% |
| 2024-03-12 | 7426 | 山大 | 7,100 | 0.59% | 3,700 | 3,710 | 3,055 | 3,055 | 117,200 | ▼ | -0.07% |
| 2024-04-02 | 7426 | 山大 | 10,600 | 0.89% | 2,079 | 2,089 | 1,909 | 1,920 | 120,300 | ▲ | 0.3% |
| 2024-04-03 | 7426 | 山大 | 14,400 | 1.21% | 1,881 | 1,900 | 1,704 | 1,704 | 121,600 | ▲ | 0.31% |
| 2024-04-04 | 7426 | 山大 | 24,100 | 2.02% | 1,705 | 1,778 | 1,623 | 1,632 | 89,500 | ▲ | 0.81% |
| 2024-04-05 | 7426 | 山大 | 30,700 | 2.58% | 1,592 | 1,615 | 1,551 | 1,551 | 55,600 | ▲ | 0.56% |
| 2024-04-08 | 7426 | 山大 | 39,700 | 3.34% | 1,575 | 1,632 | 1,514 | 1,519 | 62,000 | ▲ | 0.75% |
| 2024-04-09 | 7426 | 山大 | 43,700 | 3.68% | 1,532 | 1,599 | 1,493 | 1,555 | 76,700 | ▲ | 0.34% |
| 2024-04-10 | 7426 | 山大 | 42,100 | 3.54% | 1,540 | 1,585 | 1,535 | 1,560 | 28,100 | ▼ | -0.14% |
| 2024-04-11 | 7426 | 山大 | 35,700 | 3.00% | 1,520 | 1,545 | 1,467 | 1,479 | 51,000 | ▼ | -0.54% |
| 2024-04-15 | 7426 | 山大 | 34,500 | 2.90% | 1,449 | 1,510 | 1,427 | 1,510 | 43,300 | ▼ | -0.1% |
| 2024-04-16 | 7426 | 山大 | 33,500 | 2.82% | 1,495 | 1,564 | 1,481 | 1,481 | 47,800 | ▼ | -0.08% |
| 2024-04-23 | 7426 | 山大 | 33,000 | 2.77% | 1,631 | 1,649 | 1,478 | 1,490 | 159,400 | ▼ | -0.04% |
| 2024-04-30 | 7426 | 山大 | 31,400 | 2.64% | 1,449 | 1,534 | 1,449 | 1,476 | 33,300 | ▼ | -0.12% |
| 2024-05-07 | 7426 | 山大 | 30,200 | 2.54% | 1,450 | 1,498 | 1,430 | 1,482 | 25,300 | ▼ | -0.1% |
| 2024-05-08 | 7426 | 山大 | 29,500 | 2.48% | 1,477 | 1,572 | 1,466 | 1,545 | 33,200 | ▼ | -0.06% |
| 2024-05-09 | 7426 | 山大 | 33,900 | 2.85% | 1,545 | 1,555 | 1,485 | 1,544 | 29,200 | ▲ | 0.37% |
| 2024-05-13 | 7426 | 山大 | 31,100 | 2.61% | 1,506 | 1,670 | 1,488 | 1,597 | 85,800 | ▼ | -0.24% |
| 2024-05-14 | 7426 | 山大 | 33,100 | 2.78% | 1,637 | 1,896 | 1,599 | 1,656 | 232,900 | ▲ | 0.16% |
| 2024-05-15 | 7426 | 山大 | 30,200 | 2.54% | 1,641 | 1,783 | 1,611 | 1,670 | 100,900 | ▼ | -0.23% |
| 2024-05-16 | 7426 | 山大 | 28,500 | 2.40% | 1,656 | 1,666 | 1,570 | 1,577 | 44,800 | ▼ | -0.14% |
| 2024-05-17 | 7426 | 山大 | 24,900 | 2.09% | 1,595 | 1,886 | 1,570 | 1,814 | 343,700 | ▼ | -0.31% |
| 2024-05-20 | 7426 | 山大 | 37,800 | 3.18% | 1,840 | 2,043 | 1,800 | 1,881 | 325,900 | ▲ | 1.09% |
| 2024-05-21 | 7426 | 山大 | 44,300 | 3.73% | 1,841 | 1,873 | 1,725 | 1,740 | 115,500 | ▲ | 0.54% |
| 2024-05-22 | 7426 | 山大 | 42,600 | 3.58% | 1,700 | 1,749 | 1,650 | 1,708 | 41,600 | ▼ | -0.14% |
| 2024-05-23 | 7426 | 山大 | 40,800 | 3.43% | 1,713 | 1,722 | 1,614 | 1,621 | 45,700 | ▼ | -0.14% |
| 2024-05-24 | 7426 | 山大 | 47,500 | 4.00% | 1,620 | 1,990 | 1,620 | 1,697 | 545,700 | ▲ | 0.56% |
| 2024-05-27 | 7426 | 山大 | 47,400 | 3.99% | 1,701 | 1,794 | 1,673 | 1,682 | 70,500 | ▼ | -0% |
| 2024-05-28 | 7426 | 山大 | 48,000 | 4.04% | 1,664 | 1,717 | 1,660 | 1,671 | 43,700 | ▲ | 0.04% |
| 2024-05-30 | 7426 | 山大 | 48,800 | 4.10% | 1,601 | 1,641 | 1,570 | 1,573 | 37,600 | ▲ | 0.05% |
| 2024-05-31 | 7426 | 山大 | 47,300 | 3.98% | 1,550 | 1,679 | 1,550 | 1,637 | 28,600 | ▼ | -0.11% |
| 2024-06-03 | 7426 | 山大 | 45,700 | 3.84% | 1,610 | 1,643 | 1,609 | 1,623 | 17,000 | ▼ | -0.14% |
| 2024-06-04 | 7426 | 山大 | 44,700 | 3.76% | 1,616 | 1,696 | 1,596 | 1,608 | 29,200 | ▼ | -0.08% |
| 2024-06-06 | 7426 | 山大 | 43,700 | 3.68% | 1,620 | 1,632 | 1,555 | 1,568 | 28,600 | ▼ | -0.07% |
| 2024-06-10 | 7426 | 山大 | 36,500 | 3.07% | 1,553 | 1,657 | 1,553 | 1,642 | 30,800 | ▼ | -0.61% |
| 2024-06-11 | 7426 | 山大 | 32,700 | 2.75% | 1,642 | 1,730 | 1,631 | 1,633 | 37,700 | ▼ | -0.31% |
| 2024-06-12 | 7426 | 山大 | 32,000 | 2.69% | 1,638 | 1,680 | 1,630 | 1,632 | 11,400 | ▼ | -0.06% |
| 2024-06-13 | 7426 | 山大 | 30,600 | 2.57% | 1,663 | 1,663 | 1,616 | 1,635 | 15,700 | ▼ | -0.12% |
| 2024-06-14 | 7426 | 山大 | 29,100 | 2.45% | 1,657 | 1,691 | 1,642 | 1,660 | 9,600 | ▼ | -0.11% |
| 2024-06-17 | 7426 | 山大 | 27,500 | 2.31% | 1,660 | 1,687 | 1,621 | 1,621 | 24,300 | ▼ | -0.14% |
| 2024-06-18 | 7426 | 山大 | 26,200 | 2.20% | 1,628 | 1,633 | 1,600 | 1,620 | 13,800 | ▼ | -0.1% |
| 2024-06-19 | 7426 | 山大 | 23,600 | 1.98% | 1,622 | 1,667 | 1,617 | 1,662 | 19,300 | ▼ | -0.22% |
| 2024-06-24 | 7426 | 山大 | 22,200 | 1.86% | 1,692 | 1,770 | 1,664 | 1,706 | 42,600 | ▼ | -0.11% |
| 2024-06-25 | 7426 | 山大 | 24,000 | 2.02% | 1,732 | 1,745 | 1,692 | 1,713 | 16,200 | ▲ | 0.15% |
| 2024-06-26 | 7426 | 山大 | 23,500 | 1.97% | 1,726 | 1,726 | 1,680 | 1,690 | 14,100 | ▼ | -0.05% |
| 2024-07-01 | 7426 | 山大 | 24,000 | 2.02% | 1,675 | 1,687 | 1,653 | 1,658 | 7,600 | ▲ | 0.05% |
| 2024-07-02 | 7426 | 山大 | 23,600 | 1.98% | 1,658 | 1,658 | 1,592 | 1,627 | 22,700 | ▼ | -0.04% |
| 2024-07-04 | 7426 | 山大 | 21,600 | 1.81% | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 | ▼ | -0.16% |
| 2024-07-08 | 7426 | 山大 | 23,600 | 1.98% | 1,658 | 1,658 | 1,606 | 1,617 | 14,900 | ▲ | 0.16% |
| 2024-07-12 | 7426 | 山大 | 22,000 | 1.85% | 1,636 | 1,661 | 1,619 | 1,644 | 12,900 | ▼ | -0.12% |
| 2024-07-17 | 7426 | 山大 | 16,200 | 1.36% | 1,730 | 1,884 | 1,721 | 1,778 | 79,400 | ▼ | -0.49% |
| 2024-07-18 | 7426 | 山大 | 14,700 | 1.23% | 1,760 | 1,776 | 1,681 | 1,687 | 34,700 | ▼ | -0.13% |
| 2024-07-19 | 7426 | 山大 | 13,900 | 1.17% | 1,687 | 1,720 | 1,651 | 1,655 | 16,300 | ▼ | -0.06% |
| 2024-07-22 | 7426 | 山大 | 12,900 | 1.08% | 1,656 | 1,656 | 1,600 | 1,620 | 13,700 | ▼ | -0.08% |
| 2024-07-25 | 7426 | 山大 | 15,700 | 1.32% | 1,600 | 1,600 | 1,553 | 1,554 | 26,100 | ▲ | 0.24% |
| 2024-07-26 | 7426 | 山大 | 14,400 | 1.21% | 1,561 | 1,594 | 1,543 | 1,583 | 8,800 | ▼ | -0.11% |
| 2024-07-29 | 7426 | 山大 | 13,900 | 1.17% | 1,583 | 1,610 | 1,575 | 1,610 | 6,600 | ▼ | -0.04% |
| 2024-07-30 | 7426 | 山大 | 14,400 | 1.21% | 1,611 | 1,611 | 1,542 | 1,550 | 16,400 | ▲ | 0.04% |
| 2024-08-05 | 7426 | 山大 | 11,100 | 0.93% | 1,256 | 1,309 | 1,076 | 1,125 | 49,800 | ▼ | -0.27% |
| 2024-08-06 | 7426 | 山大 | 9,900 | 0.83% | 1,149 | 1,269 | 1,124 | 1,170 | 30,700 | ▼ | -0.1% |
| 2024-08-09 | 7426 | 山大 | 9,300 | 0.78% | 1,301 | 1,349 | 1,230 | 1,241 | 15,300 | ▼ | -0.04% |
| 2024-08-14 | 7426 | 山大 | 7,900 | 0.66% | 1,304 | 1,339 | 1,285 | 1,302 | 9,900 | ▼ | -0.12% |
| 2024-08-16 | 7426 | 山大 | 6,500 | 0.54% | 1,343 | 1,366 | 1,325 | 1,326 | 13,300 | ▼ | -0.12% |
| 2024-08-20 | 7426 | 山大 | 5,000 | 0.42% | 1,329 | 1,400 | 1,318 | 1,400 | 8,600 | ▼ | -0.12% |
| 2024-09-20 | 7426 | 山大 | 7,700 | 0.64% | 1,400 | 1,428 | 1,264 | 1,293 | 83,400 | ▲ | 0.64% |
| 2024-09-24 | 7426 | 山大 | 8,400 | 0.70% | 1,304 | 1,340 | 1,230 | 1,234 | 33,400 | ▲ | 0.05% |
| 2024-09-27 | 7426 | 山大 | 7,900 | 0.66% | 1,195 | 1,230 | 1,195 | 1,212 | 15,100 | ▼ | -0.03% |
| 2024-10-02 | 7426 | 山大 | 6,900 | 0.58% | 1,185 | 1,212 | 1,185 | 1,198 | 4,500 | ▼ | -0.08% |
| 2024-10-07 | 7426 | 山大 | 5,500 | 0.46% | 1,250 | 1,270 | 1,230 | 1,260 | 4,100 | ▼ | -0.11% |
| 2025-03-25 | 7426 | 山大 | 6,600 | 0.55% | 1,249 | 1,250 | 1,205 | 1,209 | 12,200 | ▲ | 0.13% |
| 2025-03-27 | 7426 | 山大 | 10,200 | 0.85% | 1,207 | 1,220 | 1,195 | 1,195 | 11,900 | ▲ | 0.29% |
| 2025-03-28 | 7426 | 山大 | 11,000 | 0.92% | 1,195 | 1,200 | 1,132 | 1,138 | 14,600 | ▲ | 0.07% |
| 2025-04-02 | 7426 | 山大 | 10,300 | 0.86% | 1,075 | 1,080 | 1,056 | 1,060 | 6,600 | ▼ | -0.06% |
| 2025-04-03 | 7426 | 山大 | 7,000 | 0.58% | 1,030 | 1,055 | 1,011 | 1,020 | 12,800 | ▼ | -0.28% |
| 2025-04-04 | 7426 | 山大 | 7,500 | 0.63% | 1,021 | 1,021 | 964 | 975 | 15,800 | ▲ | 0.05% |
| 2025-04-07 | 7426 | 山大 | 5,500 | 0.46% | 930 | 1,038 | 852 | 925 | 26,600 | ▼ | -0.17% |
| 2025-04-21 | 7426 | 山大 | 9,700 | 0.81% | 1,059 | 1,260 | 1,050 | 1,138 | 273,600 | ▲ | 0.81% |
| 2025-04-22 | 7426 | 山大 | 11,000 | 0.92% | 1,138 | 1,224 | 1,114 | 1,143 | 24,300 | ▲ | 0.1% |
| 2025-05-07 | 7426 | 山大 | 10,300 | 0.86% | 1,085 | 1,105 | 1,085 | 1,089 | 5,400 | ▼ | -0.06% |
| 2025-05-09 | 7426 | 山大 | 9,400 | 0.79% | 1,086 | 1,090 | 1,072 | 1,072 | 3,800 | ▼ | -0.06% |
| 2025-05-14 | 7426 | 山大 | 8,000 | 0.67% | 1,068 | 1,079 | 1,068 | 1,079 | 4,100 | ▼ | -0.12% |
| 2025-05-19 | 7426 | 山大 | 7,000 | 0.58% | 1,075 | 1,095 | 1,075 | 1,095 | 3,000 | ▼ | -0.09% |
| 2025-05-27 | 7426 | 山大 | 12,000 | 1.01% | 1,051 | 1,366 | 1,051 | 1,100 | 327,300 | ▲ | 0.43% |
| 2025-05-28 | 7426 | 山大 | 13,200 | 1.11% | 1,115 | 1,130 | 1,089 | 1,095 | 32,400 | ▲ | 0.1% |
| 2025-05-29 | 7426 | 山大 | 12,900 | 1.08% | 1,086 | 1,110 | 1,075 | 1,088 | 16,000 | ▼ | -0.03% |
| 2025-06-03 | 7426 | 山大 | 11,800 | 0.99% | 1,080 | 1,102 | 1,080 | 1,092 | 5,400 | ▼ | -0.09% |
| 2024-04-03 | 7427 | エコーＴＤ | 31,612 | 0.52% | 1,220 | 1,238 | 1,218 | 1,235 | 31,000 | ▲ | 0.08% |
| 2024-04-08 | 7427 | エコーＴＤ | 42,412 | 0.70% | 1,177 | 1,234 | 1,177 | 1,206 | 285,800 | ▲ | 0.17% |
| 2024-04-09 | 7427 | エコーＴＤ | 41,212 | 0.68% | 1,208 | 1,289 | 1,203 | 1,258 | 279,400 | ▼ | -0.01% |
| 2024-04-19 | 7427 | エコーＴＤ | 35,712 | 0.59% | 1,197 | 1,208 | 1,160 | 1,170 | 85,000 | ▼ | -0.09% |
| 2024-05-16 | 7427 | エコーＴＤ | 29,712 | 0.49% | 1,222 | 1,222 | 1,194 | 1,206 | 29,300 | ▼ | -0.09% |
| 2024-05-01 | 7433 | 伯東 | 135,373 | 0.58% | 5,230 | 5,230 | 5,030 | 5,120 | 427,400 | ▲ | 0.17% |
| 2024-05-27 | 7433 | 伯東 | 115,195 | 0.49% | 5,110 | 5,150 | 5,110 | 5,150 | 49,100 | ▼ | -0.08% |
| 2024-05-29 | 7433 | 伯東 | 117,586 | 0.50% | 5,110 | 5,120 | 5,040 | 5,050 | 86,900 | ▲ | 0.01% |
| 2024-06-07 | 7433 | 伯東 | 115,609 | 0.49% | 5,070 | 5,100 | 5,050 | 5,100 | 42,600 | ▼ | -0.01% |
| 2024-07-22 | 7433 | 伯東 | 118,269 | 0.51% | 5,120 | 5,120 | 5,030 | 5,060 | 150,500 | ▲ | 0.02% |
| 2024-07-24 | 7433 | 伯東 | 140,269 | 0.60% | 5,100 | 5,100 | 5,000 | 5,000 | 88,100 | ▲ | 0.08% |
| 2024-08-05 | 7433 | 伯東 | 133,508 | 0.57% | 4,595 | 4,645 | 4,195 | 4,210 | 375,400 | ▼ | -0.03% |
| 2024-09-06 | 7433 | 伯東 | 138,998 | 0.60% | 4,815 | 4,840 | 4,710 | 4,725 | 106,300 | ▲ | 0.03% |
| 2024-09-17 | 7433 | 伯東 | 162,515 | 0.70% | 4,680 | 4,690 | 4,545 | 4,580 | 147,300 | ▲ | 0.09% |
| 2024-09-18 | 7433 | 伯東 | 157,594 | 0.68% | 4,640 | 4,640 | 4,565 | 4,585 | 71,600 | ▼ | -0.01% |
| 2024-09-24 | 7433 | 伯東 | 165,794 | 0.71% | 4,740 | 4,770 | 4,690 | 4,705 | 93,400 | ▲ | 0.02% |
| 2024-10-22 | 7433 | 伯東 | 159,829 | 0.69% | 4,590 | 4,590 | 4,525 | 4,525 | 72,800 | ▼ | -0.02% |
| 2024-10-23 | 7433 | 伯東 | 162,729 | 0.70% | 4,525 | 4,535 | 4,465 | 4,465 | 57,700 | ▲ | 0.01% |
| 2024-10-24 | 7433 | 伯東 | 158,729 | 0.68% | 4,440 | 4,470 | 4,415 | 4,455 | 79,800 | ▼ | -0.01% |
| 2024-11-14 | 7433 | 伯東 | 137,108 | 0.59% | 4,460 | 4,525 | 4,460 | 4,480 | 54,700 | ▼ | -0.09% |
| 2024-11-21 | 7433 | 伯東 | 142,508 | 0.61% | 4,490 | 4,490 | 4,450 | 4,470 | 52,800 | ▲ | 0.02% |
| 2024-11-28 | 7433 | 伯東 | 162,051 | 0.70% | 4,300 | 4,370 | 4,300 | 4,360 | 81,900 | ▲ | 0.08% |
| 2024-12-04 | 7433 | 伯東 | 161,595 | 0.69% | 4,370 | 4,370 | 4,285 | 4,295 | 91,500 | ▼ | -0.01% |
| 2025-01-07 | 7433 | 伯東 | 162,197 | 0.70% | 4,480 | 4,480 | 4,400 | 4,450 | 95,900 | ▲ | 0.01% |
| 2025-01-08 | 7433 | 伯東 | 160,897 | 0.69% | 4,445 | 4,490 | 4,420 | 4,425 | 74,300 | ▼ | -0.01% |
| 2025-01-14 | 7433 | 伯東 | 163,197 | 0.70% | 4,335 | 4,340 | 4,285 | 4,285 | 61,500 | ▲ | 0.01% |
| 2025-01-21 | 7433 | 伯東 | 189,197 | 0.81% | 4,275 | 4,325 | 4,275 | 4,310 | 45,300 | ▲ | 0.11% |
| 2025-01-27 | 7433 | 伯東 | 183,607 | 0.79% | 4,400 | 4,400 | 4,350 | 4,380 | 35,000 | ▼ | -0.02% |
| 2025-02-18 | 7433 | 伯東 | 142,707 | 0.61% | 4,555 | 4,555 | 4,525 | 4,555 | 33,300 | ▼ | -0.18% |
| 2025-02-19 | 7433 | 伯東 | 166,767 | 0.72% | 4,560 | 4,580 | 4,530 | 4,530 | 38,200 | ▲ | 0.1% |
| 2025-02-20 | 7433 | 伯東 | 160,167 | 0.69% | 4,530 | 4,535 | 4,480 | 4,510 | 49,000 | ▼ | -0.03% |
| 2025-03-14 | 7433 | 伯東 | 148,358 | 0.70% | 4,450 | 4,465 | 4,435 | 4,440 | 60,100 | ▲ | 0.01% |
| 2025-03-21 | 7433 | 伯東 | 147,214 | 0.69% | 4,570 | 4,570 | 4,490 | 4,490 | 110,700 | ▼ | -0.01% |
| 2025-03-24 | 7433 | 伯東 | 151,227 | 0.71% | 4,520 | 4,520 | 4,450 | 4,465 | 78,100 | ▲ | 0.02% |
| 2025-04-02 | 7433 | 伯東 | 170,383 | 0.80% | 4,075 | 4,080 | 4,025 | 4,050 | 115,500 | ▲ | 0.09% |
| 2025-04-07 | 7433 | 伯東 | 151,683 | 0.71% | 3,380 | 3,500 | 3,330 | 3,435 | 191,700 | ▼ | -0.09% |
| 2025-04-14 | 7433 | 伯東 | 139,826 | 0.66% | 3,895 | 3,990 | 3,875 | 3,970 | 89,900 | ▼ | -0.04% |
| 2025-04-28 | 7433 | 伯東 | 106,968 | 0.50% | 4,035 | 4,070 | 4,030 | 4,065 | 165,500 | ▼ | -0.16% |
| 2025-05-07 | 7433 | 伯東 | 131,612 | 0.62% | 3,825 | 3,825 | 3,705 | 3,740 | 127,100 | ▲ | 0.12% |
| 2025-05-20 | 7433 | 伯東 | 149,459 | 0.70% | 3,820 | 3,830 | 3,745 | 3,760 | 60,600 | ▲ | 0.07% |
| 2025-05-21 | 7433 | 伯東 | 185,468 | 0.87% | 3,770 | 3,775 | 3,690 | 3,720 | 143,300 | ▲ | 0.17% |
| 2025-05-22 | 7433 | 伯東 | 205,068 | 0.97% | 3,680 | 3,775 | 3,635 | 3,765 | 120,400 | ▲ | 0.09% |
| 2025-05-23 | 7433 | 伯東 | 245,768 | 1.16% | 3,755 | 3,775 | 3,700 | 3,765 | 101,900 | ▲ | 0.18% |
| 2025-05-26 | 7433 | 伯東 | 271,868 | 1.28% | 3,755 | 3,790 | 3,730 | 3,785 | 102,200 | ▲ | 0.12% |
| 2025-05-27 | 7433 | 伯東 | 291,268 | 1.37% | 3,785 | 3,800 | 3,735 | 3,770 | 109,200 | ▲ | 0.09% |
| 2025-05-28 | 7433 | 伯東 | 168,868 | 0.79% | 3,795 | 3,930 | 3,795 | 3,915 | 353,000 | ▼ | -0.58% |
| 2025-05-29 | 7433 | 伯東 | 95,468 | 0.45% | 3,925 | 3,955 | 3,895 | 3,895 | 286,200 | ▼ | -0.34% |
| 2024-03-05 | 7445 | ライトオン | 309,131 | 1.04% | 407 | 412 | 406 | 412 | 84,000 | ▼ | -0.06% |
| 2024-03-26 | 7445 | ライトオン | 291,391 | 0.98% | 427 | 427 | 420 | 421 | 21,700 | ▼ | -0.06% |
| 2024-06-10 | 7445 | ライトオン | 263,791 | 0.89% | 394 | 397 | 393 | 394 | 69,700 | ▼ | -0.08% |
| 2024-06-17 | 7445 | ライトオン | 287,891 | 0.97% | 398 | 398 | 384 | 389 | 100,300 | ▲ | 0.07% |
| 2024-07-03 | 7445 | ライトオン | 260,291 | 0.87% | 374 | 377 | 373 | 377 | 93,700 | ▼ | -0.09% |
| 2024-07-29 | 7445 | ライトオン | 236,291 | 0.79% | 388 | 394 | 388 | 392 | 62,600 | ▼ | -0.07% |
| 2024-08-05 | 7445 | ライトオン | 189,891 | 0.64% | 375 | 375 | 358 | 358 | 187,200 | ▼ | -0.15% |
| 2024-08-26 | 7445 | ライトオン | 176,191 | 0.59% | 409 | 411 | 406 | 408 | 82,600 | ▼ | -0.05% |
| 2024-09-25 | 7445 | ライトオン | 235,191 | 0.79% | 336 | 336 | 324 | 324 | 208,100 | ▲ | 0.2% |
| 2024-09-26 | 7445 | ライトオン | 288,491 | 0.97% | 325 | 326 | 320 | 322 | 141,800 | ▲ | 0.17% |
| 2024-09-30 | 7445 | ライトオン | 299,191 | 1.00% | 322 | 323 | 315 | 319 | 143,700 | ▲ | 0.03% |
| 2024-10-02 | 7445 | ライトオン | 326,691 | 1.10% | 314 | 314 | 302 | 302 | 232,100 | ▲ | 0.1% |
| 2024-10-03 | 7445 | ライトオン | 320,591 | 1.08% | 303 | 312 | 302 | 307 | 148,300 | ▼ | -0.02% |
| 2024-10-07 | 7445 | ライトオン | 285,891 | 0.96% | 309 | 314 | 306 | 311 | 99,300 | ▼ | -0.12% |
| 2024-10-17 | 7445 | ライトオン | 244,831 | 0.82% | 227 | 233 | 227 | 231 | 185,500 | ▼ | -0.14% |
| 2024-10-18 | 7445 | ライトオン | 232,531 | 0.78% | 233 | 243 | 231 | 242 | 212,900 | ▼ | -0.03% |
| 2024-10-30 | 7445 | ライトオン | 195,431 | 0.65% | 211 | 232 | 210 | 212 | 485,800 | ▼ | -0.13% |
| 2024-11-08 | 7445 | ライトオン | 174,931 | 0.59% | 207 | 209 | 205 | 206 | 81,000 | ▼ | -0.06% |
| 2024-11-14 | 7445 | ライトオン | 130,031 | 0.43% | 192 | 198 | 190 | 196 | 170,200 | ▼ | -0.15% |
| 2024-09-30 | 7453 | 良品計画 | 1,910,958 | 0.68% | 2,690 | 2,749 | 2,634 | 2,634 | 24,623,400 | ▲ | 0.68% |
| 2024-10-01 | 7453 | 良品計画 | 2,073,858 | 0.73% | 2,607 | 2,676 | 2,606 | 2,629 | 4,199,100 | ▲ | 0.04% |
| 2024-10-15 | 7453 | 良品計画 | 1,722,117 | 0.61% | 2,690 | 2,783 | 2,658 | 2,673 | 7,984,800 | ▼ | -0.12% |
| 2024-10-16 | 7453 | 良品計画 | 1,609,317 | 0.57% | 2,630 | 2,633 | 2,581 | 2,600 | 4,613,000 | ▼ | -0.04% |
| 2024-10-18 | 7453 | 良品計画 | 1,344,217 | 0.47% | 2,577 | 2,588 | 2,534 | 2,543 | 2,981,800 | ▼ | -0.09% |
| 2024-10-30 | 7453 | 良品計画 | 1,598,591 | 0.56% | 2,458 | 2,484 | 2,441 | 2,467 | 4,005,900 | ▲ | 0.11% |
| 2024-11-05 | 7453 | 良品計画 | 1,719,879 | 0.61% | 2,499 | 2,572 | 2,493 | 2,572 | 3,451,600 | ▲ | 0.04% |
| 2024-11-06 | 7453 | 良品計画 | 1,651,030 | 0.58% | 2,630 | 2,717 | 2,610 | 2,634 | 6,348,600 | ▼ | -0.03% |
| 2024-11-11 | 7453 | 良品計画 | 1,301,887 | 0.46% | 2,678 | 2,710 | 2,670 | 2,710 | 2,382,200 | ▼ | -0.11% |
| 2024-04-19 | 7524 | マルシェ | 44,001 | 0.51% | 240 | 241 | 231 | 233 | 80,000 | ▲ | 0.04% |
| 2024-04-22 | 7524 | マルシェ | 38,201 | 0.44% | 234 | 240 | 234 | 235 | 54,300 | ▼ | -0.07% |
| 2024-05-22 | 7527 | システムソフ | 459,111 | 0.54% | 66 | 76 | 65 | 71 | 7,476,700 | ▲ | 0.14% |
| 2024-05-23 | 7527 | システムソフ | 568,011 | 0.66% | 70 | 74 | 67 | 69 | 3,776,800 | ▲ | 0.12% |
| 2024-06-04 | 7527 | システムソフ | 884,811 | 1.04% | 70 | 72 | 63 | 63 | 9,185,400 | ▲ | 0.38% |
| 2024-06-17 | 7527 | システムソフ | 844,111 | 0.99% | 64 | 64 | 60 | 62 | 1,773,400 | ▼ | -0.05% |
| 2024-06-27 | 7527 | システムソフ | 760,911 | 0.89% | 68 | 68 | 65 | 66 | 963,800 | ▼ | -0.09% |
| 2024-07-03 | 7527 | システムソフ | 622,811 | 0.73% | 69 | 73 | 68 | 73 | 1,696,000 | ▼ | -0.16% |
| 2024-07-04 | 7527 | システムソフ | 538,511 | 0.63% | 73 | 75 | 70 | 70 | 1,516,400 | ▼ | -0.09% |
| 2024-07-05 | 7527 | システムソフ | 508,111 | 0.59% | 72 | 73 | 71 | 72 | 1,096,300 | ▼ | -0.04% |
| 2024-07-05 | 7527 | システムソフ | 508,111 | 0.59% | 72 | 73 | 71 | 72 | 1,096,300 | ▼ | -0.04% |
| 2024-07-12 | 7527 | システムソフ | 558,711 | 0.65% | 71 | 83 | 70 | 77 | 7,178,400 | ▲ | 0.06% |
| 2024-07-16 | 7527 | システムソフ | 492,611 | 0.58% | 74 | 75 | 71 | 73 | 1,891,700 | ▼ | -0.07% |
| 2024-07-17 | 7527 | システムソフ | 408,111 | 0.48% | 73 | 81 | 73 | 79 | 3,113,500 | ▼ | -0.09% |
| 2024-07-23 | 7527 | システムソフ | 433,311 | 0.51% | 74 | 77 | 73 | 73 | 967,800 | ▲ | 0.03% |
| 2024-08-02 | 7527 | システムソフ | 531,811 | 0.62% | 67 | 68 | 64 | 64 | 1,806,700 | ▲ | 0.1% |
| 2024-08-06 | 7527 | システムソフ | 457,111 | 0.53% | 59 | 62 | 58 | 59 | 2,052,400 | ▼ | -0.08% |
| 2024-08-20 | 7527 | システムソフ | 420,811 | 0.49% | 64 | 66 | 64 | 66 | 1,316,300 | ▼ | -0.04% |
| 2024-09-11 | 7527 | システムソフ | 429,911 | 0.50% | 61 | 62 | 58 | 59 | 1,059,200 | ▲ | 0.01% |
| 2024-09-30 | 7527 | システムソフ | 422,411 | 0.49% | 62 | 63 | 61 | 63 | 574,000 | ▼ | -0.01% |
| 2024-12-20 | 7527 | システムソフ | 434,811 | 0.51% | 55 | 56 | 53 | 53 | 1,419,700 | ▲ | 0.14% |
| 2024-12-23 | 7527 | システムソフ | 419,111 | 0.49% | 54 | 55 | 53 | 55 | 883,200 | ▼ | -0.02% |
| 2024-12-24 | 7527 | システムソフ | 491,911 | 0.57% | 55 | 55 | 52 | 53 | 933,800 | ▲ | 0.07% |
| 2024-12-25 | 7527 | システムソフ | 386,711 | 0.45% | 53 | 54 | 52 | 54 | 1,183,600 | ▼ | -0.11% |
| 2024-12-26 | 7527 | システムソフ | 481,411 | 0.56% | 54 | 55 | 53 | 54 | 829,700 | ▲ | 0.11% |
| 2024-12-27 | 7527 | システムソフ | 523,711 | 0.61% | 54 | 56 | 54 | 55 | 728,500 | ▲ | 0.04% |
| 2024-12-30 | 7527 | システムソフ | 504,411 | 0.59% | 55 | 56 | 54 | 54 | 561,700 | ▼ | -0.02% |
| 2025-01-06 | 7527 | システムソフ | 385,911 | 0.45% | 55 | 55 | 53 | 53 | 972,000 | ▼ | -0.13% |
| 2025-05-23 | 7550 | ゼンショＨＤ | 812,533 | 0.50% | 8,139 | 8,175 | 8,022 | 8,057 | 397,300 | ▲ | 0.03% |
| 2025-05-30 | 7550 | ゼンショＨＤ | 797,404 | 0.49% | 7,847 | 7,899 | 7,798 | 7,899 | 720,400 | ▼ | -0.01% |
| 2025-06-02 | 7550 | ゼンショＨＤ | 806,304 | 0.50% | 7,860 | 7,880 | 7,750 | 7,768 | 480,700 | ▲ | 0.01% |
| 2024-11-13 | 7552 | ハピネット | 123,673 | 0.51% | 3,850 | 3,995 | 3,790 | 3,975 | 345,800 | ▲ | 0.03% |
| 2024-11-14 | 7552 | ハピネット | 117,273 | 0.48% | 3,990 | 4,080 | 3,940 | 3,990 | 136,800 | ▼ | -0.03% |
| 2024-11-18 | 7552 | ハピネット | 121,673 | 0.50% | 4,035 | 4,220 | 4,035 | 4,160 | 98,600 | ▲ | 0.02% |
| 2024-11-19 | 7552 | ハピネット | 114,973 | 0.47% | 4,205 | 4,205 | 4,020 | 4,025 | 146,700 | ▼ | -0.03% |
| 2024-11-26 | 7552 | ハピネット | 123,534 | 0.51% | 3,950 | 4,025 | 3,915 | 4,020 | 77,700 | ▲ | 0.04% |
| 2024-11-28 | 7552 | ハピネット | 118,234 | 0.49% | 4,010 | 4,120 | 4,000 | 4,075 | 90,900 | ▼ | -0.02% |
| 2024-11-29 | 7552 | ハピネット | 124,134 | 0.51% | 4,075 | 4,190 | 4,050 | 4,160 | 78,200 | ▲ | 0.02% |
| 2024-12-02 | 7552 | ハピネット | 118,334 | 0.49% | 4,160 | 4,240 | 4,100 | 4,240 | 64,400 | ▼ | -0.02% |
| 2024-12-13 | 7552 | ハピネット | 122,017 | 0.50% | 4,435 | 4,650 | 4,435 | 4,620 | 133,300 | ▲ | 0.01% |
| 2024-12-20 | 7552 | ハピネット | 159,017 | 0.66% | 4,765 | 4,975 | 4,745 | 4,880 | 161,600 | ▲ | 0.16% |
| 2024-12-23 | 7552 | ハピネット | 170,317 | 0.70% | 4,925 | 4,995 | 4,895 | 4,955 | 93,100 | ▲ | 0.03% |
| 2024-12-26 | 7552 | ハピネット | 163,517 | 0.67% | 4,800 | 4,800 | 4,715 | 4,775 | 93,200 | ▼ | -0.02% |
| 2025-01-09 | 7552 | ハピネット | 142,017 | 0.59% | 4,715 | 4,760 | 4,650 | 4,670 | 102,300 | ▼ | -0.08% |
| 2025-01-16 | 7552 | ハピネット | 111,217 | 0.46% | 4,600 | 4,645 | 4,460 | 4,525 | 133,000 | ▼ | -0.12% |
| 2025-03-19 | 7552 | ハピネット | 123,579 | 0.51% | 4,945 | 5,320 | 4,915 | 5,310 | 369,400 | ▲ | 0.06% |
| 2025-03-24 | 7552 | ハピネット | 109,379 | 0.45% | 5,510 | 5,550 | 5,370 | 5,430 | 153,300 | ▼ | -0.06% |
| 2025-03-27 | 7552 | ハピネット | 123,279 | 0.51% | 5,570 | 5,590 | 5,370 | 5,460 | 276,100 | ▲ | 0.06% |
| 2025-03-31 | 7552 | ハピネット | 116,579 | 0.48% | 5,290 | 5,330 | 5,140 | 5,140 | 107,800 | ▼ | -0.03% |
| 2025-04-04 | 7552 | ハピネット | 124,679 | 0.51% | 4,880 | 4,940 | 4,600 | 4,750 | 198,100 | ▲ | 0.03% |
| 2025-04-10 | 7552 | ハピネット | 144,879 | 0.60% | 4,750 | 4,865 | 4,635 | 4,850 | 159,900 | ▲ | 0.08% |
| 2025-05-13 | 7552 | ハピネット | 137,279 | 0.57% | 5,370 | 5,400 | 5,250 | 5,310 | 159,000 | ▼ | -0.03% |
| 2025-05-14 | 7552 | ハピネット | 111,879 | 0.46% | 5,510 | 5,590 | 5,160 | 5,210 | 346,700 | ▼ | -0.1% |
| 2025-05-20 | 7552 | ハピネット | 120,779 | 0.50% | 5,480 | 5,520 | 5,330 | 5,350 | 160,800 | ▲ | 0.03% |
| 2025-05-21 | 7552 | ハピネット | 117,271 | 0.48% | 5,250 | 5,260 | 5,080 | 5,080 | 150,500 | ▼ | -0.02% |
| 2025-05-28 | 7552 | ハピネット | 124,971 | 0.51% | 5,200 | 5,470 | 5,170 | 5,380 | 308,000 | ▲ | 0.03% |
| 2024-12-13 | 7554 | 幸楽苑ＨＤ | 107,983 | 0.61% | 1,072 | 1,077 | 1,050 | 1,050 | 428,100 | ▲ | 0.26% |
| 2024-12-16 | 7554 | 幸楽苑ＨＤ | 95,483 | 0.54% | 1,050 | 1,064 | 1,027 | 1,027 | 449,800 | ▼ | -0.06% |
| 2024-12-17 | 7554 | 幸楽苑ＨＤ | 83,083 | 0.47% | 1,027 | 1,077 | 1,027 | 1,077 | 752,800 | ▼ | -0.07% |
| 2025-01-08 | 7554 | 幸楽苑ＨＤ | 108,883 | 0.53% | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 | ▲ | 0.08% |
| 2025-01-09 | 7554 | 幸楽苑ＨＤ | 129,483 | 0.63% | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 | ▲ | 0.09% |
| 2025-01-14 | 7554 | 幸楽苑ＨＤ | 145,283 | 0.70% | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 | ▲ | 0.06% |
| 2025-01-15 | 7554 | 幸楽苑ＨＤ | 133,983 | 0.65% | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 | ▼ | -0.04% |
| 2025-01-28 | 7554 | 幸楽苑ＨＤ | 124,483 | 0.59% | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 | ▼ | -0.06% |
| 2025-02-06 | 7554 | 幸楽苑ＨＤ | 103,983 | 0.49% | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | ▼ | -0.09% |
| 2025-02-06 | 7554 | 幸楽苑ＨＤ | 103,983 | 0.49% | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | ▼ | -0.09% |
| 2025-02-07 | 7554 | 幸楽苑ＨＤ | 104,983 | 0.50% | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | ▲ | 0.01% |
| 2025-02-07 | 7554 | 幸楽苑ＨＤ | 104,983 | 0.50% | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | ▲ | 0.01% |
| 2025-02-13 | 7554 | 幸楽苑ＨＤ | 83,683 | 0.40% | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 | ▼ | -0.09% |
| 2025-02-13 | 7554 | 幸楽苑ＨＤ | 83,683 | 0.40% | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 | ▼ | -0.09% |
| 2024-03-05 | 7564 | ワークマン | 816,936 | 0.99% | 3,950 | 3,990 | 3,900 | 3,975 | 202,000 | ▼ | -0.01% |
| 2024-03-28 | 7564 | ワークマン | 820,736 | 1.00% | 3,980 | 4,030 | 3,980 | 3,985 | 108,300 | ▲ | 0.01% |
| 2024-05-02 | 7564 | ワークマン | 799,836 | 0.97% | 3,930 | 4,025 | 3,830 | 3,830 | 422,400 | ▼ | -0.03% |
| 2024-05-10 | 7564 | ワークマン | 734,736 | 0.89% | 3,965 | 3,970 | 3,870 | 3,875 | 132,700 | ▼ | -0.07% |
| 2024-05-31 | 7564 | ワークマン | 650,654 | 0.79% | 3,640 | 3,675 | 3,640 | 3,660 | 105,400 | ▼ | -0.09% |
| 2024-06-19 | 7564 | ワークマン | 566,154 | 0.69% | 3,510 | 3,510 | 3,450 | 3,460 | 172,400 | ▼ | -0.1% |
| 2024-06-20 | 7564 | ワークマン | 598,854 | 0.73% | 3,530 | 3,725 | 3,530 | 3,680 | 590,700 | ▲ | 0.04% |
| 2024-07-18 | 7564 | ワークマン | 568,654 | 0.69% | 3,970 | 4,030 | 3,960 | 4,020 | 303,500 | ▼ | -0.04% |
| 2024-08-16 | 7564 | ワークマン | 476,854 | 0.58% | 4,200 | 4,295 | 4,185 | 4,290 | 175,800 | ▼ | -0.1% |
| 2024-09-03 | 7564 | ワークマン | 373,904 | 0.45% | 4,670 | 4,675 | 4,525 | 4,555 | 302,300 | ▼ | -0.12% |
| 2024-09-19 | 7564 | ワークマン | 435,104 | 0.53% | 4,335 | 4,390 | 4,325 | 4,365 | 218,200 | ▲ | 0.08% |
| 2024-09-24 | 7564 | ワークマン | 395,104 | 0.48% | 4,280 | 4,285 | 4,160 | 4,180 | 218,900 | ▼ | -0.05% |
| 2025-02-19 | 7564 | ワークマン | 427,175 | 0.52% | 4,060 | 4,060 | 3,990 | 4,020 | 107,500 | ▲ | 0.23% |
| 2025-02-25 | 7564 | ワークマン | 379,475 | 0.46% | 4,230 | 4,245 | 4,175 | 4,175 | 113,100 | ▼ | -0.06% |
| 2025-03-04 | 7564 | ワークマン | 483,635 | 0.59% | 3,900 | 3,925 | 3,830 | 3,885 | 230,800 | ▲ | 0.12% |
| 2025-03-06 | 7564 | ワークマン | 519,835 | 0.63% | 3,855 | 3,925 | 3,850 | 3,900 | 133,700 | ▲ | 0.04% |
| 2025-03-10 | 7564 | ワークマン | 400,035 | 0.48% | 3,870 | 4,035 | 3,860 | 4,025 | 263,500 | ▼ | -0.15% |
| 2025-05-19 | 7564 | ワークマン | 449,642 | 0.54% | 5,020 | 5,140 | 4,980 | 5,050 | 562,000 | ▲ | 0.14% |
| 2025-05-23 | 7564 | ワークマン | 407,648 | 0.49% | 5,110 | 5,290 | 5,070 | 5,260 | 421,100 | ▼ | -0.05% |
| 2025-05-26 | 7564 | ワークマン | 420,248 | 0.51% | 5,230 | 5,340 | 5,200 | 5,260 | 250,300 | ▲ | 0.02% |
| 2025-05-29 | 7564 | ワークマン | 403,548 | 0.49% | 5,350 | 5,400 | 5,240 | 5,290 | 197,100 | ▼ | -0.02% |
| 2025-04-30 | 7571 | ヤマノＨＤ | 202,764 | 0.56% | 59 | 61 | 56 | 60 | 8,496,400 | ▲ | 0.13% |
| 2025-05-08 | 7571 | ヤマノＨＤ | 167,664 | 0.46% | 59 | 61 | 59 | 61 | 372,200 | ▼ | -0.1% |
| 2025-05-19 | 7571 | ヤマノＨＤ | 203,764 | 0.56% | 101 | 121 | 101 | 121 | 65,946,600 | ▲ | 0.32% |
| 2025-05-20 | 7571 | ヤマノＨＤ | 227,864 | 0.63% | 116 | 121 | 98 | 102 | 17,833,700 | ▲ | 0.06% |
| 2025-05-21 | 7571 | ヤマノＨＤ | 207,364 | 0.57% | 100 | 108 | 93 | 93 | 6,899,400 | ▼ | -0.06% |
| 2025-05-22 | 7571 | ヤマノＨＤ | 99,064 | 0.27% | 92 | 97 | 90 | 92 | 4,270,300 | ▼ | -0.29% |
| 2024-03-01 | 7578 | ニチリョク | 127,700 | 0.79% | 397 | 397 | 377 | 388 | 168,900 | ▼ | -0.02% |
| 2024-03-05 | 7578 | ニチリョク | 108,700 | 0.67% | 385 | 385 | 367 | 374 | 111,700 | ▼ | -0.12% |
| 2024-03-06 | 7578 | ニチリョク | 80,600 | 0.50% | 370 | 372 | 348 | 362 | 290,200 | ▼ | -0.17% |
| 2024-03-07 | 7578 | ニチリョク | 75,300 | 0.46% | 359 | 363 | 346 | 363 | 103,800 | ▼ | -0.03% |
| 2024-04-12 | 7581 | サイゼリヤ | 293,228 | 0.56% | 5,600 | 5,610 | 5,280 | 5,450 | 1,233,800 | ▲ | 0.1% |
| 2024-04-16 | 7581 | サイゼリヤ | 367,128 | 0.70% | 5,430 | 5,430 | 5,070 | 5,070 | 615,300 | ▲ | 0.13% |
| 2024-04-17 | 7581 | サイゼリヤ | 355,628 | 0.68% | 4,970 | 5,030 | 4,810 | 4,825 | 856,900 | ▼ | -0.01% |
| 2024-04-18 | 7581 | サイゼリヤ | 388,828 | 0.74% | 4,825 | 5,170 | 4,825 | 5,150 | 716,900 | ▲ | 0.05% |
| 2024-04-30 | 7581 | サイゼリヤ | 453,629 | 0.86% | 5,300 | 5,340 | 5,200 | 5,330 | 308,600 | ▲ | 0.12% |
| 2024-05-01 | 7581 | サイゼリヤ | 499,229 | 0.95% | 5,230 | 5,230 | 5,070 | 5,080 | 401,100 | ▲ | 0.08% |
| 2024-05-10 | 7581 | サイゼリヤ | 457,929 | 0.87% | 5,280 | 5,420 | 5,230 | 5,400 | 255,400 | ▼ | -0.07% |
| 2024-05-16 | 7581 | サイゼリヤ | 103,129 | 0.19% | 5,340 | 5,520 | 5,290 | 5,520 | 330,900 | ▼ | -0.68% |
| 2024-08-08 | 7581 | サイゼリヤ | 302,541 | 0.57% | 5,080 | 5,140 | 4,945 | 4,965 | 798,200 | ▲ | 0.15% |
| 2024-08-09 | 7581 | サイゼリヤ | 420,541 | 0.80% | 5,040 | 5,060 | 4,900 | 4,970 | 664,200 | ▲ | 0.23% |
| 2024-08-13 | 7581 | サイゼリヤ | 476,741 | 0.91% | 5,030 | 5,130 | 4,975 | 5,050 | 403,800 | ▲ | 0.1% |
| 2024-08-14 | 7581 | サイゼリヤ | 394,941 | 0.75% | 5,020 | 5,060 | 4,900 | 4,995 | 771,400 | ▼ | -0.16% |
| 2024-08-15 | 7581 | サイゼリヤ | 421,241 | 0.80% | 5,040 | 5,150 | 5,040 | 5,070 | 392,900 | ▲ | 0.05% |
| 2024-08-20 | 7581 | サイゼリヤ | 410,541 | 0.78% | 4,885 | 4,930 | 4,835 | 4,860 | 571,300 | ▼ | -0.02% |
| 2024-08-22 | 7581 | サイゼリヤ | 314,941 | 0.60% | 4,830 | 5,060 | 4,830 | 5,030 | 1,197,400 | ▼ | -0.18% |
| 2024-08-23 | 7581 | サイゼリヤ | 387,841 | 0.74% | 5,040 | 5,140 | 4,955 | 5,030 | 875,500 | ▲ | 0.14% |
| 2024-08-26 | 7581 | サイゼリヤ | 418,441 | 0.80% | 5,030 | 5,100 | 4,990 | 5,020 | 378,900 | ▲ | 0.06% |
| 2024-09-03 | 7581 | サイゼリヤ | 441,932 | 0.84% | 5,010 | 5,200 | 4,990 | 5,180 | 555,200 | ▼ | -0.1% |
| 2024-09-04 | 7581 | サイゼリヤ | 480,632 | 0.91% | 5,130 | 5,260 | 4,990 | 5,010 | 666,200 | ▲ | 0.07% |
| 2024-09-10 | 7581 | サイゼリヤ | 457,729 | 0.87% | 5,060 | 5,200 | 5,010 | 5,190 | 423,000 | ▼ | -0.04% |
| 2024-09-11 | 7581 | サイゼリヤ | 639,229 | 1.22% | 5,170 | 5,200 | 4,900 | 4,920 | 784,900 | ▲ | 0.35% |
| 2024-09-12 | 7581 | サイゼリヤ | 684,434 | 1.30% | 4,990 | 5,030 | 4,930 | 4,960 | 469,500 | ▲ | 0.08% |
| 2024-09-17 | 7581 | サイゼリヤ | 480,134 | 0.91% | 5,040 | 5,180 | 5,030 | 5,130 | 426,300 | ▼ | -0.39% |
| 2024-09-24 | 7581 | サイゼリヤ | 407,744 | 0.78% | 5,320 | 5,330 | 5,200 | 5,310 | 453,200 | ▼ | -0.13% |
| 2024-09-25 | 7581 | サイゼリヤ | 343,544 | 0.65% | 5,350 | 5,720 | 5,350 | 5,580 | 1,145,200 | ▼ | -0.13% |
| 2024-09-26 | 7581 | サイゼリヤ | 487,244 | 0.93% | 5,550 | 5,790 | 5,490 | 5,760 | 606,400 | ▲ | 0.28% |
| 2024-09-27 | 7581 | サイゼリヤ | 437,644 | 0.83% | 5,800 | 5,910 | 5,640 | 5,660 | 731,700 | ▼ | -0.1% |
| 2024-09-30 | 7581 | サイゼリヤ | 378,644 | 0.72% | 5,640 | 5,860 | 5,640 | 5,710 | 757,000 | ▼ | -0.1% |
| 2024-10-01 | 7581 | サイゼリヤ | 335,144 | 0.64% | 5,720 | 5,870 | 5,720 | 5,810 | 439,400 | ▼ | -0.07% |
| 2024-10-03 | 7581 | サイゼリヤ | 296,241 | 0.56% | 5,840 | 5,900 | 5,750 | 5,770 | 345,700 | ▼ | -0.07% |
| 2024-10-04 | 7581 | サイゼリヤ | 249,432 | 0.47% | 5,770 | 5,930 | 5,730 | 5,900 | 328,300 | ▼ | -0.09% |
| 2024-10-08 | 7581 | サイゼリヤ | 285,332 | 0.54% | 5,900 | 5,910 | 5,670 | 5,710 | 714,900 | ▲ | 0.07% |
| 2024-10-09 | 7581 | サイゼリヤ | 217,832 | 0.41% | 5,690 | 5,770 | 5,680 | 5,720 | 641,600 | ▼ | -0.13% |
| 2024-10-10 | 7581 | サイゼリヤ | 333,882 | 0.63% | 5,650 | 5,710 | 5,400 | 5,450 | 1,468,000 | ▲ | 0.22% |
| 2024-10-15 | 7581 | サイゼリヤ | 399,082 | 0.76% | 5,420 | 5,540 | 5,410 | 5,500 | 517,100 | ▲ | 0.13% |
| 2024-10-16 | 7581 | サイゼリヤ | 443,982 | 0.84% | 5,550 | 5,590 | 5,450 | 5,540 | 541,900 | ▲ | 0.07% |
| 2024-10-18 | 7581 | サイゼリヤ | 495,282 | 0.94% | 5,460 | 5,490 | 5,320 | 5,320 | 368,300 | ▲ | 0.09% |
| 2024-10-22 | 7581 | サイゼリヤ | 966,382 | 1.84% | 5,350 | 5,540 | 5,330 | 5,460 | 647,500 | ▲ | 0.9% |
| 2024-10-24 | 7581 | サイゼリヤ | 999,982 | 1.91% | 5,440 | 5,450 | 5,320 | 5,360 | 308,700 | ▲ | 0.06% |
| 2024-10-28 | 7581 | サイゼリヤ | 980,982 | 1.87% | 5,460 | 5,570 | 5,440 | 5,510 | 273,100 | ▼ | -0.03% |
| 2024-10-30 | 7581 | サイゼリヤ | 1,170,182 | 2.23% | 5,660 | 5,760 | 5,600 | 5,700 | 414,900 | ▲ | 0.35% |
| 2024-10-31 | 7581 | サイゼリヤ | 1,136,782 | 2.17% | 5,690 | 5,700 | 5,610 | 5,640 | 313,200 | ▼ | -0.06% |
| 2024-11-01 | 7581 | サイゼリヤ | 1,096,182 | 2.09% | 5,610 | 5,680 | 5,550 | 5,560 | 310,100 | ▼ | -0.08% |
| 2024-11-05 | 7581 | サイゼリヤ | 632,676 | 1.21% | 5,500 | 5,630 | 5,480 | 5,600 | 263,200 | ▼ | -0.87% |
| 2024-11-06 | 7581 | サイゼリヤ | 622,176 | 1.19% | 5,650 | 5,860 | 5,650 | 5,780 | 412,300 | ▼ | -0.02% |
| 2024-11-15 | 7581 | サイゼリヤ | 568,476 | 1.08% | 5,300 | 5,340 | 5,160 | 5,160 | 399,300 | ▼ | -0.1% |
| 2024-11-19 | 7581 | サイゼリヤ | 598,311 | 1.14% | 5,250 | 5,340 | 5,230 | 5,310 | 271,900 | ▲ | 0.05% |
| 2024-11-21 | 7581 | サイゼリヤ | 635,311 | 1.21% | 5,290 | 5,310 | 5,200 | 5,210 | 158,700 | ▲ | 0.07% |
| 2024-11-22 | 7581 | サイゼリヤ | 622,311 | 1.19% | 5,250 | 5,290 | 5,210 | 5,210 | 259,800 | ▼ | -0.02% |
| 2024-11-27 | 7581 | サイゼリヤ | 532,240 | 1.01% | 5,200 | 5,230 | 5,140 | 5,150 | 221,600 | ▼ | -0.17% |
| 2024-11-28 | 7581 | サイゼリヤ | 504,340 | 0.96% | 5,210 | 5,280 | 5,200 | 5,210 | 175,700 | ▼ | -0.05% |
| 2024-12-02 | 7581 | サイゼリヤ | 528,045 | 1.01% | 5,270 | 5,280 | 5,170 | 5,240 | 240,200 | ▲ | 0.05% |
| 2024-12-03 | 7581 | サイゼリヤ | 478,438 | 0.91% | 5,430 | 5,700 | 5,430 | 5,600 | 1,034,600 | ▼ | -0.09% |
| 2024-12-06 | 7581 | サイゼリヤ | 418,851 | 0.80% | 5,550 | 5,720 | 5,540 | 5,590 | 245,400 | ▼ | -0.1% |
| 2024-12-27 | 7581 | サイゼリヤ | 478,740 | 0.91% | 5,450 | 5,510 | 5,440 | 5,470 | 177,200 | ▲ | 0.1% |
| 2024-12-30 | 7581 | サイゼリヤ | 442,240 | 0.84% | 5,470 | 5,470 | 5,340 | 5,350 | 323,700 | ▼ | -0.07% |
| 2025-01-06 | 7581 | サイゼリヤ | 478,840 | 0.91% | 5,430 | 5,580 | 5,410 | 5,510 | 667,700 | ▲ | 0.07% |
| 2025-01-09 | 7581 | サイゼリヤ | 743,740 | 1.42% | 4,890 | 5,060 | 4,810 | 4,970 | 3,065,300 | ▲ | 0.5% |
| 2025-01-10 | 7581 | サイゼリヤ | 979,257 | 1.87% | 4,955 | 4,980 | 4,875 | 4,915 | 1,018,400 | ▲ | 0.45% |
| 2025-01-14 | 7581 | サイゼリヤ | 719,057 | 1.37% | 4,870 | 4,895 | 4,695 | 4,775 | 1,186,600 | ▼ | -0.5% |
| 2025-01-15 | 7581 | サイゼリヤ | 628,557 | 1.20% | 4,775 | 4,815 | 4,680 | 4,715 | 734,600 | ▼ | -0.17% |
| 2025-01-16 | 7581 | サイゼリヤ | 559,457 | 1.07% | 4,790 | 4,845 | 4,715 | 4,800 | 656,300 | ▼ | -0.12% |
| 2025-01-17 | 7581 | サイゼリヤ | 503,957 | 0.96% | 4,860 | 4,930 | 4,805 | 4,860 | 687,300 | ▼ | -0.11% |
| 2025-01-21 | 7581 | サイゼリヤ | 466,757 | 0.89% | 4,875 | 4,915 | 4,855 | 4,905 | 327,400 | ▼ | -0.06% |
| 2025-01-22 | 7581 | サイゼリヤ | 484,157 | 0.92% | 4,905 | 4,920 | 4,790 | 4,800 | 451,300 | ▲ | 0.03% |
| 2025-01-24 | 7581 | サイゼリヤ | 457,857 | 0.87% | 4,705 | 4,780 | 4,700 | 4,740 | 402,800 | ▼ | -0.05% |
| 2025-01-29 | 7581 | サイゼリヤ | 479,557 | 0.91% | 4,775 | 4,775 | 4,710 | 4,740 | 250,200 | ▲ | 0.04% |
| 2025-02-05 | 7581 | サイゼリヤ | 524,457 | 1.00% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▲ | 0.08% |
| 2025-02-05 | 7581 | サイゼリヤ | 524,457 | 1.00% | 4,455 | 4,460 | 4,410 | 4,420 | 548,400 | ▲ | 0.08% |
| 2025-02-07 | 7581 | サイゼリヤ | 518,257 | 0.99% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▼ | -0.01% |
| 2025-02-07 | 7581 | サイゼリヤ | 518,257 | 0.99% | 4,595 | 4,690 | 4,545 | 4,605 | 780,700 | ▼ | -0.01% |
| 2025-02-12 | 7581 | サイゼリヤ | 549,657 | 1.05% | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 | ▲ | 0.06% |
| 2025-02-12 | 7581 | サイゼリヤ | 549,657 | 1.05% | 4,600 | 4,670 | 4,570 | 4,650 | 324,800 | ▲ | 0.06% |
| 2025-02-13 | 7581 | サイゼリヤ | 614,857 | 1.17% | 4,715 | 4,765 | 4,670 | 4,735 | 303,300 | ▲ | 0.11% |
| 2025-02-13 | 7581 | サイゼリヤ | 614,857 | 1.17% | 4,715 | 4,765 | 4,670 | 4,735 | 303,300 | ▲ | 0.11% |
| 2025-02-19 | 7581 | サイゼリヤ | 574,160 | 1.09% | 4,505 | 4,525 | 4,455 | 4,460 | 229,600 | ▼ | -0.07% |
| 2025-02-25 | 7581 | サイゼリヤ | 518,541 | 0.99% | 4,345 | 4,390 | 4,290 | 4,375 | 526,900 | ▼ | -0.1% |
| 2025-02-26 | 7581 | サイゼリヤ | 459,438 | 0.87% | 4,355 | 4,375 | 4,290 | 4,340 | 425,700 | ▼ | -0.12% |
| 2025-03-04 | 7581 | サイゼリヤ | 474,469 | 0.90% | 4,320 | 4,375 | 4,310 | 4,360 | 372,700 | ▲ | 0.03% |
| 2025-03-10 | 7581 | サイゼリヤ | 552,167 | 1.05% | 4,350 | 4,480 | 4,350 | 4,455 | 520,600 | ▲ | 0.15% |
| 2025-03-11 | 7581 | サイゼリヤ | 591,967 | 1.13% | 4,400 | 4,470 | 4,350 | 4,355 | 404,200 | ▲ | 0.07% |
| 2025-03-13 | 7581 | サイゼリヤ | 682,764 | 1.30% | 4,310 | 4,390 | 4,310 | 4,380 | 334,200 | ▲ | 0.17% |
| 2025-03-14 | 7581 | サイゼリヤ | 674,864 | 1.29% | 4,345 | 4,385 | 4,320 | 4,370 | 234,700 | ▼ | -0.01% |
| 2025-03-27 | 7581 | サイゼリヤ | 626,672 | 1.19% | 4,445 | 4,485 | 4,395 | 4,425 | 270,200 | ▼ | -0.1% |
| 2025-03-31 | 7581 | サイゼリヤ | 640,572 | 1.22% | 4,375 | 4,395 | 4,280 | 4,280 | 274,700 | ▲ | 0.03% |
| 2025-04-09 | 7581 | サイゼリヤ | 690,772 | 1.32% | 4,150 | 4,225 | 4,045 | 4,150 | 846,500 | ▲ | 0.1% |
| 2025-04-10 | 7581 | サイゼリヤ | 517,872 | 0.99% | 3,960 | 4,115 | 3,780 | 3,990 | 2,162,500 | ▼ | -0.33% |
| 2025-04-11 | 7581 | サイゼリヤ | 580,972 | 1.11% | 4,010 | 4,025 | 3,905 | 3,950 | 950,700 | ▲ | 0.12% |
| 2025-04-14 | 7581 | サイゼリヤ | 547,756 | 1.04% | 3,925 | 4,100 | 3,915 | 4,035 | 534,800 | ▼ | -0.07% |
| 2025-04-21 | 7581 | サイゼリヤ | 509,856 | 0.97% | 4,075 | 4,250 | 4,065 | 4,220 | 476,200 | ▼ | -0.07% |
| 2025-04-24 | 7581 | サイゼリヤ | 327,556 | 0.62% | 4,395 | 4,525 | 4,380 | 4,465 | 966,000 | ▼ | -0.35% |
| 2025-05-07 | 7581 | サイゼリヤ | 371,982 | 0.71% | 4,720 | 4,790 | 4,685 | 4,765 | 492,600 | ▲ | 0.08% |
| 2025-05-09 | 7581 | サイゼリヤ | 348,982 | 0.66% | 4,700 | 4,830 | 4,650 | 4,785 | 422,000 | ▼ | -0.04% |
| 2025-05-19 | 7581 | サイゼリヤ | 373,640 | 0.71% | 4,890 | 5,000 | 4,880 | 4,970 | 648,200 | ▲ | 0.04% |
| 2024-05-02 | 7585 | かんなん丸 | 26,900 | 0.61% | 422 | 448 | 400 | 404 | 334,200 | ▲ | 0.26% |
| 2024-05-07 | 7585 | かんなん丸 | 21,100 | 0.48% | 403 | 409 | 396 | 405 | 48,200 | ▼ | -0.13% |
| 2024-03-01 | 7590 | タカショー | 142,951 | 0.81% | 505 | 508 | 498 | 501 | 56,100 | ▲ | 0.02% |
| 2024-03-05 | 7590 | タカショー | 161,051 | 0.91% | 517 | 519 | 502 | 515 | 115,100 | ▲ | 0.09% |
| 2024-03-06 | 7590 | タカショー | 125,051 | 0.71% | 560 | 584 | 545 | 563 | 860,100 | ▼ | -0.2% |
| 2024-03-11 | 7590 | タカショー | 116,651 | 0.66% | 561 | 568 | 542 | 551 | 104,600 | ▼ | -0.04% |
| 2024-03-26 | 7590 | タカショー | 126,651 | 0.72% | 534 | 534 | 521 | 522 | 45,800 | ▲ | 0.05% |
| 2024-04-01 | 7590 | タカショー | 143,351 | 0.81% | 531 | 531 | 518 | 518 | 25,600 | ▲ | 0.09% |
| 2024-04-16 | 7590 | タカショー | 164,651 | 0.93% | 501 | 505 | 494 | 494 | 105,700 | ▲ | 0.12% |
| 2024-04-23 | 7590 | タカショー | 154,251 | 0.87% | 510 | 512 | 507 | 507 | 27,600 | ▼ | -0.06% |
| 2024-05-01 | 7590 | タカショー | 139,251 | 0.79% | 510 | 511 | 505 | 511 | 14,700 | ▼ | -0.07% |
| 2024-05-16 | 7590 | タカショー | 123,051 | 0.69% | 521 | 521 | 511 | 517 | 26,800 | ▼ | -0.1% |
| 2024-05-22 | 7590 | タカショー | 126,051 | 0.71% | 534 | 541 | 530 | 534 | 82,200 | ▲ | 0.02% |
| 2024-05-27 | 7590 | タカショー | 142,551 | 0.81% | 490 | 505 | 484 | 504 | 341,600 | ▲ | 0.1% |
| 2024-06-10 | 7590 | タカショー | 140,351 | 0.79% | 508 | 508 | 503 | 506 | 19,500 | ▼ | -0.02% |
| 2024-07-09 | 7590 | タカショー | 120,051 | 0.68% | 547 | 557 | 543 | 552 | 103,900 | ▼ | -0.1% |
| 2024-07-11 | 7590 | タカショー | 103,251 | 0.58% | 578 | 582 | 570 | 582 | 137,500 | ▼ | -0.1% |
| 2024-07-24 | 7590 | タカショー | 83,051 | 0.47% | 527 | 532 | 516 | 518 | 80,200 | ▼ | -0.1% |
| 2024-03-01 | 7601 | ポプラ | 61,603 | 0.52% | 287 | 287 | 276 | 276 | 211,800 | ▲ | 0.25% |
| 2024-03-04 | 7601 | ポプラ | 40,403 | 0.34% | 274 | 277 | 261 | 268 | 311,700 | ▼ | -0.18% |
| 2024-04-12 | 7601 | ポプラ | 73,303 | 0.62% | 267 | 281 | 221 | 230 | 1,347,400 | ▲ | 0.2% |
| 2024-04-16 | 7601 | ポプラ | 92,103 | 0.78% | 245 | 248 | 240 | 242 | 175,300 | ▲ | 0.16% |
| 2024-04-17 | 7601 | ポプラ | 97,903 | 0.83% | 242 | 242 | 232 | 234 | 177,400 | ▲ | 0.04% |
| 2024-04-18 | 7601 | ポプラ | 111,203 | 0.94% | 234 | 244 | 234 | 237 | 153,900 | ▲ | 0.1% |
| 2024-04-19 | 7601 | ポプラ | 134,003 | 1.13% | 233 | 235 | 229 | 232 | 198,300 | ▲ | 0.18% |
| 2024-04-23 | 7601 | ポプラ | 144,803 | 1.22% | 232 | 239 | 232 | 237 | 68,900 | ▲ | 0.09% |
| 2024-05-14 | 7601 | ポプラ | 139,703 | 1.18% | 229 | 235 | 227 | 233 | 62,400 | ▼ | -0.04% |
| 2024-05-31 | 7601 | ポプラ | 154,803 | 1.31% | 253 | 256 | 242 | 253 | 224,900 | ▲ | 0.13% |
| 2024-06-05 | 7601 | ポプラ | 152,303 | 1.29% | 252 | 252 | 244 | 246 | 111,900 | ▼ | -0.02% |
| 2024-06-06 | 7601 | ポプラ | 139,803 | 1.18% | 250 | 258 | 246 | 252 | 164,300 | ▼ | -0.11% |
| 2024-06-10 | 7601 | ポプラ | 129,203 | 1.09% | 257 | 263 | 254 | 263 | 54,600 | ▼ | -0.08% |
| 2024-06-11 | 7601 | ポプラ | 130,003 | 1.10% | 260 | 260 | 257 | 260 | 44,500 | ▲ | 0.01% |
| 2024-06-12 | 7601 | ポプラ | 129,403 | 1.09% | 261 | 261 | 256 | 256 | 27,700 | ▼ | -0.01% |
| 2024-06-14 | 7601 | ポプラ | 116,303 | 0.98% | 254 | 259 | 251 | 257 | 76,100 | ▼ | -0.11% |
| 2024-06-18 | 7601 | ポプラ | 102,103 | 0.86% | 254 | 261 | 252 | 253 | 72,400 | ▼ | -0.12% |
| 2024-06-24 | 7601 | ポプラ | 89,903 | 0.76% | 245 | 258 | 245 | 256 | 140,900 | ▼ | -0.09% |
| 2024-07-04 | 7601 | ポプラ | 74,503 | 0.63% | 254 | 265 | 254 | 262 | 153,700 | ▼ | -0.13% |
| 2024-07-05 | 7601 | ポプラ | 65,203 | 0.55% | 262 | 269 | 261 | 267 | 95,900 | ▼ | -0.07% |
| 2024-07-05 | 7601 | ポプラ | 65,203 | 0.55% | 262 | 269 | 261 | 267 | 95,900 | ▼ | -0.07% |
| 2024-07-09 | 7601 | ポプラ | 76,303 | 0.64% | 256 | 256 | 250 | 252 | 112,900 | ▲ | 0.08% |
| 2024-07-10 | 7601 | ポプラ | 90,803 | 0.77% | 253 | 254 | 247 | 249 | 94,800 | ▲ | 0.13% |
| 2024-07-11 | 7601 | ポプラ | 141,503 | 1.20% | 253 | 289 | 246 | 278 | 2,942,400 | ▲ | 0.42% |
| 2024-07-17 | 7601 | ポプラ | 177,103 | 1.50% | 249 | 249 | 242 | 245 | 298,500 | ▲ | 0.3% |
| 2024-07-22 | 7601 | ポプラ | 193,603 | 1.64% | 241 | 242 | 238 | 239 | 135,200 | ▲ | 0.13% |
| 2024-07-24 | 7601 | ポプラ | 201,303 | 1.70% | 242 | 244 | 240 | 240 | 57,600 | ▲ | 0.06% |
| 2024-07-26 | 7601 | ポプラ | 212,303 | 1.80% | 235 | 239 | 235 | 236 | 28,500 | ▲ | 0.1% |
| 2024-07-29 | 7601 | ポプラ | 210,203 | 1.78% | 236 | 241 | 236 | 239 | 43,300 | ▼ | -0.02% |
| 2024-07-30 | 7601 | ポプラ | 215,003 | 1.82% | 241 | 241 | 236 | 236 | 98,300 | ▲ | 0.04% |
| 2024-07-31 | 7601 | ポプラ | 209,003 | 1.77% | 236 | 236 | 232 | 236 | 68,000 | ▼ | -0.05% |
| 2024-08-05 | 7601 | ポプラ | 192,103 | 1.62% | 201 | 213 | 166 | 170 | 360,800 | ▼ | -0.14% |
| 2024-08-06 | 7601 | ポプラ | 185,803 | 1.57% | 216 | 216 | 184 | 189 | 303,300 | ▼ | -0.05% |
| 2024-08-07 | 7601 | ポプラ | 165,003 | 1.39% | 194 | 204 | 191 | 198 | 177,400 | ▼ | -0.18% |
| 2024-08-08 | 7601 | ポプラ | 144,103 | 1.22% | 193 | 199 | 190 | 196 | 156,100 | ▼ | -0.16% |
| 2024-08-09 | 7601 | ポプラ | 130,903 | 1.11% | 196 | 199 | 191 | 196 | 136,000 | ▼ | -0.1% |
| 2024-08-13 | 7601 | ポプラ | 124,203 | 1.05% | 198 | 209 | 198 | 208 | 94,700 | ▼ | -0.06% |
| 2024-08-14 | 7601 | ポプラ | 116,203 | 0.98% | 209 | 212 | 205 | 205 | 58,500 | ▼ | -0.07% |
| 2024-08-20 | 7601 | ポプラ | 96,603 | 0.81% | 221 | 227 | 217 | 217 | 132,700 | ▼ | -0.16% |
| 2024-08-22 | 7601 | ポプラ | 93,903 | 0.79% | 217 | 221 | 217 | 221 | 29,100 | ▼ | -0.02% |
| 2024-09-09 | 7601 | ポプラ | 68,303 | 0.57% | 199 | 206 | 199 | 206 | 39,900 | ▼ | -0.1% |
| 2024-09-11 | 7601 | ポプラ | 71,203 | 0.60% | 206 | 206 | 199 | 202 | 36,100 | ▲ | 0.03% |
| 2024-09-12 | 7601 | ポプラ | 70,203 | 0.59% | 203 | 206 | 203 | 204 | 11,400 | ▼ | -0.01% |
| 2024-09-25 | 7601 | ポプラ | 55,903 | 0.47% | 212 | 215 | 211 | 214 | 110,700 | ▼ | -0.12% |
| 2024-10-10 | 7601 | ポプラ | 67,803 | 0.57% | 215 | 216 | 213 | 216 | 26,600 | ▲ | 0.26% |
| 2024-10-11 | 7601 | ポプラ | 75,303 | 0.63% | 216 | 223 | 202 | 212 | 177,700 | ▲ | 0.06% |
| 2024-10-15 | 7601 | ポプラ | 83,303 | 0.70% | 212 | 214 | 207 | 213 | 48,000 | ▲ | 0.06% |
| 2024-10-16 | 7601 | ポプラ | 80,003 | 0.67% | 213 | 218 | 213 | 218 | 29,600 | ▼ | -0.02% |
| 2024-10-17 | 7601 | ポプラ | 63,003 | 0.53% | 216 | 216 | 212 | 214 | 35,600 | ▼ | -0.14% |
| 2024-10-21 | 7601 | ポプラ | 58,603 | 0.49% | 213 | 216 | 211 | 215 | 39,700 | ▼ | -0.04% |
| 2024-10-22 | 7601 | ポプラ | 61,403 | 0.52% | 215 | 215 | 210 | 211 | 28,300 | ▲ | 0.03% |
| 2024-10-28 | 7601 | ポプラ | 54,803 | 0.46% | 204 | 210 | 204 | 209 | 32,400 | ▼ | -0.06% |
| 2024-09-05 | 7606 | Ｕアローズ | 165,438 | 0.54% | 2,255 | 2,265 | 2,220 | 2,234 | 170,000 | ▲ | 0.14% |
| 2024-09-10 | 7606 | Ｕアローズ | 189,538 | 0.62% | 2,240 | 2,253 | 2,208 | 2,228 | 83,800 | ▲ | 0.07% |
| 2024-09-11 | 7606 | Ｕアローズ | 225,538 | 0.74% | 2,238 | 2,238 | 2,140 | 2,147 | 146,500 | ▲ | 0.12% |
| 2024-09-13 | 7606 | Ｕアローズ | 0 | 0.00% | 2,144 | 2,168 | 2,132 | 2,134 | 92,500 | ▼ | -0.74% |
| 2024-03-04 | 7610 | テイツー | 1,646,500 | 2.39% | 124 | 124 | 120 | 120 | 1,683,200 | ▼ | -0.04% |
| 2024-03-06 | 7610 | テイツー | 1,577,900 | 2.29% | 120 | 121 | 119 | 119 | 844,000 | ▼ | -0.1% |
| 2024-03-07 | 7610 | テイツー | 1,587,000 | 2.31% | 120 | 121 | 118 | 119 | 829,600 | ▲ | 0.02% |
| 2024-03-08 | 7610 | テイツー | 1,563,700 | 2.27% | 118 | 127 | 118 | 121 | 3,141,600 | ▼ | -0.04% |
| 2024-03-11 | 7610 | テイツー | 1,634,500 | 2.38% | 120 | 122 | 116 | 118 | 2,330,000 | ▲ | 0.1% |
| 2024-03-13 | 7610 | テイツー | 1,659,500 | 2.41% | 119 | 121 | 116 | 117 | 970,300 | ▲ | 0.03% |
| 2024-03-14 | 7610 | テイツー | 1,644,900 | 2.39% | 117 | 118 | 116 | 118 | 468,700 | ▼ | -0.02% |
| 2024-03-19 | 7610 | テイツー | 1,697,100 | 2.47% | 118 | 118 | 115 | 117 | 616,900 | ▲ | 0.08% |
| 2024-03-25 | 7610 | テイツー | 1,629,000 | 2.37% | 119 | 121 | 118 | 119 | 571,500 | ▼ | -0.1% |
| 2024-03-29 | 7610 | テイツー | 1,552,200 | 2.26% | 123 | 128 | 123 | 128 | 1,387,100 | ▼ | -0.11% |
| 2024-04-12 | 7610 | テイツー | 1,312,600 | 1.91% | 125 | 129 | 125 | 126 | 1,672,100 | ▼ | -0.34% |
| 2024-04-15 | 7610 | テイツー | 1,161,400 | 1.69% | 128 | 132 | 127 | 131 | 2,040,000 | ▼ | -0.21% |
| 2024-04-16 | 7610 | テイツー | 1,334,000 | 1.94% | 127 | 127 | 123 | 124 | 1,793,000 | ▲ | 0.25% |
| 2024-04-19 | 7610 | テイツー | 1,374,800 | 2.00% | 125 | 127 | 123 | 123 | 809,900 | ▲ | 0.06% |
| 2024-04-22 | 7610 | テイツー | 1,477,700 | 2.15% | 124 | 124 | 122 | 124 | 532,800 | ▲ | 0.14% |
| 2024-04-24 | 7610 | テイツー | 1,395,700 | 2.03% | 127 | 132 | 126 | 129 | 1,653,500 | ▼ | -0.12% |
| 2024-04-30 | 7610 | テイツー | 1,366,400 | 1.98% | 128 | 130 | 128 | 129 | 574,900 | ▼ | -0.04% |
| 2024-05-08 | 7610 | テイツー | 1,300,200 | 1.89% | 131 | 133 | 131 | 132 | 439,800 | ▼ | -0.09% |
| 2024-05-23 | 7610 | テイツー | 1,235,600 | 1.79% | 124 | 124 | 123 | 123 | 263,100 | ▼ | -0.09% |
| 2024-06-10 | 7610 | テイツー | 1,300,200 | 1.89% | 120 | 121 | 118 | 119 | 721,200 | ▲ | 0.09% |
| 2024-06-13 | 7610 | テイツー | 1,318,400 | 1.92% | 119 | 120 | 116 | 116 | 604,300 | ▲ | 0.03% |
| 2024-06-18 | 7610 | テイツー | 1,295,800 | 1.88% | 116 | 117 | 115 | 117 | 363,600 | ▼ | -0.04% |
| 2024-06-19 | 7610 | テイツー | 1,321,900 | 1.92% | 116 | 117 | 115 | 115 | 289,200 | ▲ | 0.04% |
| 2024-06-27 | 7610 | テイツー | 1,216,600 | 1.77% | 119 | 123 | 119 | 120 | 717,800 | ▼ | -0.14% |
| 2024-07-01 | 7610 | テイツー | 1,263,100 | 1.83% | 120 | 120 | 118 | 118 | 281,500 | ▲ | 0.06% |
| 2024-07-03 | 7610 | テイツー | 1,324,700 | 1.92% | 117 | 118 | 117 | 118 | 291,200 | ▲ | 0.08% |
| 2024-07-09 | 7610 | テイツー | 1,380,500 | 2.01% | 117 | 118 | 117 | 117 | 325,000 | ▲ | 0.08% |
| 2024-07-10 | 7610 | テイツー | 1,461,400 | 2.12% | 117 | 118 | 116 | 116 | 440,900 | ▲ | 0.11% |
| 2024-07-11 | 7610 | テイツー | 1,581,600 | 2.30% | 117 | 117 | 114 | 116 | 896,900 | ▲ | 0.17% |
| 2024-07-16 | 7610 | テイツー | 1,575,800 | 2.29% | 115 | 116 | 114 | 116 | 810,900 | ▼ | -0% |
| 2024-07-30 | 7610 | テイツー | 1,507,300 | 2.19% | 101 | 103 | 101 | 101 | 715,100 | ▼ | -0.1% |
| 2024-07-31 | 7610 | テイツー | 1,418,500 | 2.06% | 101 | 102 | 100 | 101 | 699,300 | ▼ | -0.12% |
| 2024-08-02 | 7610 | テイツー | 1,359,300 | 1.97% | 95 | 96 | 92 | 92 | 1,706,800 | ▼ | -0.09% |
| 2024-08-05 | 7610 | テイツー | 957,600 | 1.39% | 87 | 89 | 67 | 74 | 5,421,000 | ▼ | -0.58% |
| 2024-08-08 | 7610 | テイツー | 758,600 | 1.10% | 88 | 94 | 88 | 90 | 1,123,400 | ▼ | -0.28% |
| 2024-08-09 | 7610 | テイツー | 720,800 | 1.04% | 92 | 94 | 90 | 91 | 1,201,900 | ▼ | -0.06% |
| 2024-08-14 | 7610 | テイツー | 501,700 | 0.73% | 93 | 98 | 93 | 98 | 1,174,700 | ▼ | -0.31% |
| 2024-08-16 | 7610 | テイツー | 376,600 | 0.54% | 100 | 102 | 99 | 102 | 640,600 | ▼ | -0.18% |
| 2024-09-02 | 7610 | テイツー | 470,200 | 0.68% | 98 | 98 | 95 | 96 | 627,600 | ▲ | 0.14% |
| 2024-09-03 | 7610 | テイツー | 408,500 | 0.59% | 96 | 98 | 96 | 98 | 625,100 | ▼ | -0.09% |
| 2024-09-04 | 7610 | テイツー | 480,600 | 0.69% | 96 | 97 | 94 | 96 | 798,400 | ▲ | 0.09% |
| 2024-09-05 | 7610 | テイツー | 568,100 | 0.82% | 94 | 97 | 93 | 95 | 687,500 | ▲ | 0.13% |
| 2024-09-06 | 7610 | テイツー | 686,400 | 0.99% | 97 | 97 | 93 | 95 | 939,700 | ▲ | 0.17% |
| 2024-09-09 | 7610 | テイツー | 764,800 | 1.11% | 94 | 96 | 93 | 96 | 709,200 | ▲ | 0.12% |
| 2024-09-10 | 7610 | テイツー | 723,700 | 1.05% | 97 | 98 | 96 | 98 | 642,100 | ▼ | -0.06% |
| 2024-09-12 | 7610 | テイツー | 635,300 | 0.92% | 96 | 98 | 96 | 98 | 634,800 | ▼ | -0.13% |
| 2024-09-17 | 7610 | テイツー | 693,500 | 1.00% | 97 | 97 | 93 | 94 | 693,800 | ▲ | 0.07% |
| 2024-09-19 | 7610 | テイツー | 683,600 | 0.99% | 96 | 96 | 95 | 96 | 332,300 | ▼ | -0.01% |
| 2024-09-24 | 7610 | テイツー | 604,300 | 0.88% | 95 | 96 | 94 | 94 | 368,300 | ▼ | -0.1% |
| 2024-09-27 | 7610 | テイツー | 497,400 | 0.72% | 96 | 97 | 95 | 97 | 412,100 | ▼ | -0.16% |
| 2024-10-15 | 7610 | テイツー | 549,800 | 0.80% | 90 | 91 | 88 | 91 | 769,000 | ▲ | 0.08% |
| 2024-10-16 | 7610 | テイツー | 532,700 | 0.77% | 88 | 92 | 88 | 92 | 1,091,700 | ▼ | -0.03% |
| 2024-10-21 | 7610 | テイツー | 391,200 | 0.56% | 93 | 97 | 93 | 97 | 926,400 | ▼ | -0.2% |
| 2024-11-07 | 7610 | テイツー | 256,200 | 0.37% | 95 | 97 | 95 | 97 | 962,800 | ▼ | -0.19% |
| 2025-01-06 | 7610 | テイツー | 350,800 | 0.51% | 110 | 119 | 109 | 117 | 7,380,100 | ▲ | 0.51% |
| 2025-01-07 | 7610 | テイツー | 644,300 | 0.93% | 120 | 120 | 112 | 115 | 3,308,400 | ▲ | 0.42% |
| 2025-01-17 | 7610 | テイツー | 537,900 | 0.78% | 131 | 137 | 129 | 133 | 4,562,300 | ▼ | -0.15% |
| 2025-01-24 | 7610 | テイツー | 193,300 | 0.28% | 126 | 138 | 125 | 137 | 5,560,900 | ▼ | -0.5% |
| 2024-03-06 | 7615 | 京都友禅ＨＤ | 165,692 | 1.32% | 149 | 154 | 148 | 150 | 253,200 | ▼ | -0.11% |
| 2024-03-07 | 7615 | 京都友禅ＨＤ | 154,292 | 1.23% | 152 | 154 | 151 | 154 | 112,700 | ▼ | -0.09% |
| 2024-03-08 | 7615 | 京都友禅ＨＤ | 124,592 | 0.99% | 158 | 163 | 158 | 158 | 440,800 | ▼ | -0.24% |
| 2024-03-11 | 7615 | 京都友禅ＨＤ | 107,092 | 0.85% | 159 | 159 | 152 | 153 | 270,300 | ▼ | -0.14% |
| 2024-03-13 | 7615 | 京都友禅ＨＤ | 98,492 | 0.78% | 159 | 161 | 157 | 160 | 101,400 | ▼ | -0.06% |
| 2024-03-25 | 7615 | 京都友禅ＨＤ | 82,792 | 0.66% | 174 | 178 | 171 | 175 | 222,200 | ▼ | -0.12% |
| 2024-03-27 | 7615 | 京都友禅ＨＤ | 56,692 | 0.45% | 172 | 172 | 167 | 169 | 148,300 | ▼ | -0.21% |
| 2024-03-28 | 7615 | 京都友禅ＨＤ | 63,392 | 0.50% | 165 | 165 | 160 | 161 | 193,000 | ▲ | 0.04% |
| 2024-04-26 | 7615 | 京都友禅ＨＤ | 59,492 | 0.47% | 148 | 150 | 145 | 145 | 135,700 | ▼ | -0.03% |
| 2024-11-12 | 7615 | 京都友禅ＨＤ | 136,630 | 1.07% | 68 | 99 | 68 | 99 | 27,136,500 | ▲ | 1.07% |
| 2024-11-19 | 7615 | 京都友禅ＨＤ | 114,930 | 0.90% | 78 | 81 | 75 | 76 | 907,200 | ▼ | -0.17% |
| 2024-11-20 | 7615 | 京都友禅ＨＤ | 79,230 | 0.62% | 76 | 78 | 76 | 77 | 570,100 | ▼ | -0.28% |
| 2024-11-21 | 7615 | 京都友禅ＨＤ | 61,330 | 0.44% | 77 | 78 | 75 | 76 | 287,200 | ▼ | -0.18% |
| 2025-01-06 | 7615 | 京都友禅ＨＤ | 175,392 | 1.17% | 96 | 99 | 92 | 97 | 1,600,600 | ▲ | 1.17% |
| 2025-01-07 | 7615 | 京都友禅ＨＤ | 337,892 | 2.26% | 97 | 98 | 92 | 93 | 1,210,800 | ▲ | 1.08% |
| 2025-01-08 | 7615 | 京都友禅ＨＤ | 427,992 | 2.86% | 92 | 92 | 84 | 85 | 1,964,900 | ▲ | 0.6% |
| 2025-01-09 | 7615 | 京都友禅ＨＤ | 399,192 | 2.67% | 84 | 86 | 82 | 85 | 541,600 | ▼ | -0.18% |
| 2025-01-10 | 7615 | 京都友禅ＨＤ | 381,392 | 2.55% | 84 | 85 | 83 | 84 | 369,500 | ▼ | -0.12% |
| 2025-01-14 | 7615 | 京都友禅ＨＤ | 369,892 | 2.47% | 83 | 84 | 81 | 81 | 468,800 | ▼ | -0.07% |
| 2025-01-15 | 7615 | 京都友禅ＨＤ | 334,792 | 2.24% | 82 | 86 | 80 | 83 | 535,500 | ▼ | -0.23% |
| 2025-01-20 | 7615 | 京都友禅ＨＤ | 316,192 | 2.11% | 80 | 82 | 80 | 81 | 244,700 | ▼ | -0.13% |
| 2025-01-21 | 7615 | 京都友禅ＨＤ | 293,792 | 1.92% | 81 | 85 | 80 | 84 | 382,700 | ▼ | -0.18% |
| 2025-01-22 | 7615 | 京都友禅ＨＤ | 222,192 | 1.45% | 84 | 84 | 82 | 83 | 442,800 | ▼ | -0.47% |
| 2025-01-23 | 7615 | 京都友禅ＨＤ | 193,492 | 1.26% | 84 | 86 | 84 | 84 | 388,700 | ▼ | -0.18% |
| 2025-01-24 | 7615 | 京都友禅ＨＤ | 180,992 | 1.18% | 84 | 86 | 83 | 85 | 264,000 | ▼ | -0.08% |
| 2025-01-28 | 7615 | 京都友禅ＨＤ | 151,592 | 0.99% | 86 | 90 | 86 | 88 | 499,200 | ▼ | -0.18% |
| 2025-01-29 | 7615 | 京都友禅ＨＤ | 160,392 | 1.04% | 87 | 90 | 87 | 88 | 265,500 | ▲ | 0.05% |
| 2025-01-31 | 7615 | 京都友禅ＨＤ | 150,035 | 0.98% | 85 | 87 | 84 | 84 | 288,500 | ▼ | -0.06% |
| 2025-01-31 | 7615 | 京都友禅ＨＤ | 150,035 | 0.98% | 85 | 87 | 84 | 84 | 288,500 | ▼ | -0.06% |
| 2025-02-05 | 7615 | 京都友禅ＨＤ | 91,435 | 0.59% | 82 | 84 | 81 | 82 | 340,900 | ▼ | -0.39% |
| 2025-02-05 | 7615 | 京都友禅ＨＤ | 91,435 | 0.59% | 82 | 84 | 81 | 82 | 340,900 | ▼ | -0.39% |
| 2025-02-10 | 7615 | 京都友禅ＨＤ | 75,835 | 0.49% | 83 | 85 | 83 | 85 | 282,100 | ▼ | -0.09% |
| 2025-02-10 | 7615 | 京都友禅ＨＤ | 75,835 | 0.49% | 83 | 85 | 83 | 85 | 282,100 | ▼ | -0.09% |
| 2025-05-02 | 7615 | 京都友禅ＨＤ | 84,135 | 0.54% | 87 | 95 | 81 | 83 | 4,910,600 | ▲ | 0.54% |
| 2025-05-07 | 7615 | 京都友禅ＨＤ | 334,535 | 2.18% | 83 | 102 | 82 | 87 | 21,298,700 | ▲ | 1.64% |
| 2025-05-08 | 7615 | 京都友禅ＨＤ | 520,835 | 3.40% | 87 | 91 | 85 | 85 | 2,720,700 | ▲ | 1.21% |
| 2025-05-09 | 7615 | 京都友禅ＨＤ | 493,735 | 3.22% | 87 | 87 | 85 | 87 | 527,600 | ▼ | -0.17% |
| 2025-05-12 | 7615 | 京都友禅ＨＤ | 403,935 | 2.64% | 87 | 87 | 85 | 87 | 435,400 | ▼ | -0.58% |
| 2025-05-13 | 7615 | 京都友禅ＨＤ | 321,435 | 2.10% | 87 | 89 | 85 | 85 | 624,500 | ▼ | -0.54% |
| 2025-05-14 | 7615 | 京都友禅ＨＤ | 133,335 | 0.87% | 87 | 115 | 86 | 115 | 11,499,000 | ▼ | -1.23% |
| 2025-05-15 | 7615 | 京都友禅ＨＤ | 166,435 | 1.08% | 140 | 154 | 99 | 101 | 24,892,200 | ▲ | 0.21% |
| 2025-05-19 | 7615 | 京都友禅ＨＤ | 173,535 | 1.13% | 121 | 132 | 108 | 111 | 6,030,600 | ▲ | 0.04% |
| 2025-05-20 | 7615 | 京都友禅ＨＤ | 123,135 | 0.80% | 111 | 112 | 99 | 99 | 4,331,000 | ▼ | -0.32% |
| 2025-05-21 | 7615 | 京都友禅ＨＤ | 177,135 | 1.15% | 109 | 122 | 99 | 101 | 11,295,500 | ▲ | 0.34% |
| 2025-05-26 | 7615 | 京都友禅ＨＤ | 139,435 | 0.91% | 96 | 96 | 93 | 94 | 557,100 | ▼ | -0.23% |
| 2025-05-27 | 7615 | 京都友禅ＨＤ | 108,635 | 0.71% | 93 | 95 | 92 | 95 | 819,200 | ▼ | -0.2% |
| 2025-05-28 | 7615 | 京都友禅ＨＤ | 66,035 | 0.43% | 95 | 96 | 91 | 93 | 876,300 | ▼ | -0.27% |
| 2024-03-04 | 7616 | コロワイド | 2,443,696 | 2.81% | 2,191 | 2,196 | 2,167 | 2,181 | 387,300 | ▲ | 0.1% |
| 2024-03-06 | 7616 | コロワイド | 2,428,996 | 2.79% | 2,181 | 2,204 | 2,171 | 2,188 | 260,600 | ▼ | -0.02% |
| 2024-03-11 | 7616 | コロワイド | 2,457,696 | 2.82% | 2,208 | 2,211 | 2,189 | 2,209 | 370,600 | ▲ | 0.02% |
| 2024-03-22 | 7616 | コロワイド | 2,432,996 | 2.79% | 2,228 | 2,248 | 2,216 | 2,229 | 332,900 | ▼ | -0.02% |
| 2024-03-25 | 7616 | コロワイド | 2,442,496 | 2.81% | 2,232 | 2,237 | 2,183 | 2,183 | 715,000 | ▲ | 0.02% |
| 2024-03-27 | 7616 | コロワイド | 2,528,196 | 2.90% | 2,168 | 2,199 | 2,152 | 2,156 | 2,346,900 | ▲ | 0.08% |
| 2024-04-05 | 7616 | コロワイド | 2,607,296 | 3.00% | 2,065 | 2,144 | 2,061 | 2,126 | 413,800 | ▲ | 0.1% |
| 2024-04-08 | 7616 | コロワイド | 2,604,596 | 2.99% | 2,131 | 2,143 | 2,118 | 2,137 | 177,400 | ▼ | -0% |
| 2024-04-24 | 7616 | コロワイド | 2,504,396 | 2.88% | 2,166 | 2,166 | 2,134 | 2,146 | 151,600 | ▼ | -0.11% |
| 2024-05-10 | 7616 | コロワイド | 2,520,296 | 2.90% | 2,035 | 2,039 | 1,877 | 1,900 | 1,501,100 | ▲ | 0.02% |
| 2024-05-21 | 7616 | コロワイド | 2,635,196 | 3.03% | 1,998 | 2,020 | 1,979 | 1,979 | 255,700 | ▲ | 0.12% |
| 2024-05-22 | 7616 | コロワイド | 2,703,596 | 3.11% | 1,978 | 1,980 | 1,959 | 1,963 | 242,400 | ▲ | 0.08% |
| 2024-05-30 | 7616 | コロワイド | 2,689,996 | 3.09% | 1,960 | 1,994 | 1,955 | 1,977 | 198,800 | ▼ | -0.02% |
| 2024-06-06 | 7616 | コロワイド | 2,590,779 | 2.98% | 1,998 | 2,009 | 1,991 | 1,997 | 154,600 | ▼ | -0.1% |
| 2024-06-07 | 7616 | コロワイド | 2,616,679 | 3.01% | 2,000 | 2,025 | 1,999 | 2,019 | 157,900 | ▲ | 0.02% |
| 2024-06-11 | 7616 | コロワイド | 2,604,879 | 2.99% | 2,042 | 2,053 | 2,033 | 2,039 | 139,300 | ▼ | -0.01% |
| 2024-06-12 | 7616 | コロワイド | 2,609,179 | 3.00% | 2,040 | 2,050 | 2,016 | 2,029 | 134,400 | ▲ | 0% |
| 2024-06-14 | 7616 | コロワイド | 2,604,179 | 2.99% | 1,978 | 2,033 | 1,978 | 2,031 | 330,500 | ▼ | -0% |
| 2024-06-19 | 7616 | コロワイド | 2,511,279 | 2.88% | 2,023 | 2,027 | 2,008 | 2,018 | 126,100 | ▼ | -0.11% |
| 2024-06-20 | 7616 | コロワイド | 2,556,179 | 2.94% | 2,018 | 2,021 | 2,006 | 2,014 | 173,300 | ▲ | 0.06% |
| 2024-07-04 | 7616 | コロワイド | 2,617,179 | 3.01% | 2,035 | 2,044 | 2,032 | 2,036 | 171,900 | ▲ | 0.06% |
| 2024-07-22 | 7616 | コロワイド | 2,697,379 | 3.10% | 2,015 | 2,019 | 2,004 | 2,010 | 162,300 | ▲ | 0.09% |
| 2024-08-05 | 7616 | コロワイド | 2,547,879 | 2.93% | 1,937 | 2,006 | 1,865 | 1,872 | 964,300 | ▼ | -0.16% |
| 2024-08-15 | 7616 | コロワイド | 2,619,579 | 3.01% | 2,000 | 2,028 | 1,981 | 1,990 | 298,500 | ▲ | 0.07% |
| 2024-08-21 | 7616 | コロワイド | 2,538,579 | 2.92% | 1,841 | 1,887 | 1,821 | 1,874 | 4,752,800 | ▼ | -0.08% |
| 2024-08-30 | 7616 | コロワイド | 2,305,810 | 2.65% | 1,725 | 1,780 | 1,721 | 1,763 | 3,497,700 | ▼ | -0.12% |
| 2024-09-04 | 7616 | コロワイド | 2,248,010 | 2.58% | 1,800 | 1,809 | 1,770 | 1,778 | 3,052,400 | ▼ | -0.06% |
| 2024-09-05 | 7616 | コロワイド | 2,394,510 | 2.30% | 1,738 | 1,740 | 1,708 | 1,723 | 9,853,900 | ▼ | -0.28% |
| 2024-09-06 | 7616 | コロワイド | 2,806,510 | 2.70% | 1,730 | 1,738 | 1,684 | 1,691 | 2,256,400 | ▲ | 0.4% |
| 2024-09-09 | 7616 | コロワイド | 3,099,010 | 2.98% | 1,652 | 1,698 | 1,652 | 1,685 | 1,520,600 | ▲ | 0.27% |
| 2024-09-11 | 7616 | コロワイド | 3,150,710 | 3.03% | 1,722 | 1,724 | 1,674 | 1,716 | 853,400 | ▲ | 0.04% |
| 2024-09-13 | 7616 | コロワイド | 3,262,810 | 3.14% | 1,740 | 1,742 | 1,687 | 1,691 | 975,700 | ▲ | 0.11% |
| 2024-09-17 | 7616 | コロワイド | 3,097,310 | 2.98% | 1,699 | 1,750 | 1,696 | 1,750 | 1,360,100 | ▼ | -0.16% |
| 2024-09-24 | 7616 | コロワイド | 3,313,010 | 3.18% | 1,754 | 1,760 | 1,693 | 1,701 | 1,612,900 | ▲ | 0.2% |
| 2024-09-25 | 7616 | コロワイド | 3,200,110 | 3.07% | 1,710 | 1,741 | 1,708 | 1,735 | 1,181,900 | ▼ | -0.11% |
| 2024-09-27 | 7616 | コロワイド | 3,093,810 | 2.90% | 1,742 | 1,752 | 1,708 | 1,749 | 2,621,500 | ▼ | -0.16% |
| 2024-10-01 | 7616 | コロワイド | 2,987,910 | 2.80% | 1,725 | 1,729 | 1,687 | 1,696 | 1,100,100 | ▼ | -0.1% |
| 2024-10-04 | 7616 | コロワイド | 3,087,410 | 2.90% | 1,715 | 1,740 | 1,704 | 1,704 | 515,600 | ▲ | 0.1% |
| 2024-10-15 | 7616 | コロワイド | 3,065,110 | 2.87% | 1,658 | 1,698 | 1,658 | 1,690 | 676,400 | ▼ | -0.02% |
| 2024-10-22 | 7616 | コロワイド | 2,955,710 | 2.77% | 1,669 | 1,682 | 1,661 | 1,670 | 328,300 | ▼ | -0.1% |
| 2024-10-30 | 7616 | コロワイド | 3,097,710 | 2.90% | 1,698 | 1,707 | 1,678 | 1,699 | 1,298,700 | ▲ | 0.12% |
| 2024-10-31 | 7616 | コロワイド | 3,046,710 | 2.86% | 1,696 | 1,700 | 1,681 | 1,692 | 341,600 | ▼ | -0.04% |
| 2024-11-01 | 7616 | コロワイド | 2,953,510 | 2.77% | 1,685 | 1,698 | 1,671 | 1,676 | 326,900 | ▼ | -0.08% |
| 2024-11-12 | 7616 | コロワイド | 2,846,510 | 2.67% | 1,700 | 1,728 | 1,697 | 1,723 | 493,500 | ▼ | -0.1% |
| 2024-11-13 | 7616 | コロワイド | 2,971,510 | 2.79% | 1,720 | 1,739 | 1,715 | 1,731 | 482,300 | ▲ | 0.12% |
| 2024-11-15 | 7616 | コロワイド | 2,752,210 | 2.58% | 1,715 | 1,720 | 1,693 | 1,693 | 286,800 | ▼ | -0.2% |
| 2024-11-21 | 7616 | コロワイド | 2,592,010 | 2.43% | 1,711 | 1,727 | 1,710 | 1,722 | 275,500 | ▼ | -0.14% |
| 2024-11-25 | 7616 | コロワイド | 2,537,810 | 2.38% | 1,725 | 1,736 | 1,716 | 1,720 | 470,600 | ▼ | -0.05% |
| 2024-11-29 | 7616 | コロワイド | 2,668,351 | 2.50% | 1,716 | 1,720 | 1,701 | 1,714 | 294,700 | ▲ | 0.12% |
| 2024-12-02 | 7616 | コロワイド | 2,659,851 | 2.49% | 1,710 | 1,711 | 1,683 | 1,690 | 387,100 | ▼ | -0% |
| 2024-12-03 | 7616 | コロワイド | 2,696,357 | 2.53% | 1,693 | 1,714 | 1,693 | 1,700 | 401,000 | ▲ | 0.03% |
| 2024-12-17 | 7616 | コロワイド | 2,641,757 | 2.48% | 1,749 | 1,756 | 1,730 | 1,730 | 321,000 | ▼ | -0.04% |
| 2024-12-19 | 7616 | コロワイド | 2,767,457 | 2.59% | 1,700 | 1,703 | 1,683 | 1,684 | 635,200 | ▲ | 0.1% |
| 2024-12-23 | 7616 | コロワイド | 3,194,057 | 3.00% | 1,690 | 1,690 | 1,639 | 1,643 | 1,078,500 | ▲ | 0.41% |
| 2024-12-24 | 7616 | コロワイド | 3,185,057 | 2.99% | 1,645 | 1,671 | 1,642 | 1,653 | 645,000 | ▼ | -0% |
| 2024-12-25 | 7616 | コロワイド | 3,310,357 | 3.10% | 1,650 | 1,656 | 1,624 | 1,639 | 951,800 | ▲ | 0.1% |
| 2025-01-10 | 7616 | コロワイド | 3,433,257 | 3.22% | 1,661 | 1,664 | 1,632 | 1,638 | 728,700 | ▲ | 0.12% |
| 2025-01-14 | 7616 | コロワイド | 3,326,757 | 3.12% | 1,631 | 1,650 | 1,627 | 1,627 | 703,100 | ▼ | -0.1% |
| 2025-01-15 | 7616 | コロワイド | 3,238,057 | 3.04% | 1,635 | 1,649 | 1,621 | 1,638 | 578,200 | ▼ | -0.08% |
| 2025-01-20 | 7616 | コロワイド | 3,321,757 | 3.12% | 1,610 | 1,647 | 1,602 | 1,641 | 661,300 | ▲ | 0.08% |
| 2025-01-21 | 7616 | コロワイド | 3,295,457 | 3.09% | 1,655 | 1,673 | 1,647 | 1,666 | 504,100 | ▼ | -0.03% |
| 2025-01-28 | 7616 | コロワイド | 3,312,457 | 3.11% | 1,670 | 1,682 | 1,665 | 1,680 | 344,600 | ▲ | 0.02% |
| 2025-01-30 | 7616 | コロワイド | 3,294,057 | 3.09% | 1,686 | 1,718 | 1,685 | 1,718 | 450,600 | ▼ | -0.02% |
| 2025-02-04 | 7616 | コロワイド | 3,307,557 | 3.10% | 1,700 | 1,705 | 1,677 | 1,677 | 273,200 | ▲ | 0.01% |
| 2025-02-04 | 7616 | コロワイド | 3,307,557 | 3.10% | 1,700 | 1,705 | 1,677 | 1,677 | 273,200 | ▲ | 0.01% |
| 2025-02-10 | 7616 | コロワイド | 3,278,157 | 3.07% | 1,731 | 1,760 | 1,711 | 1,727 | 626,800 | ▼ | -0.03% |
| 2025-02-10 | 7616 | コロワイド | 3,278,157 | 3.07% | 1,731 | 1,760 | 1,711 | 1,727 | 626,800 | ▼ | -0.03% |
| 2025-02-14 | 7616 | コロワイド | 3,375,557 | 3.17% | 1,742 | 1,743 | 1,723 | 1,728 | 236,700 | ▲ | 0.1% |
| 2025-02-20 | 7616 | コロワイド | 3,406,757 | 3.20% | 1,721 | 1,722 | 1,699 | 1,706 | 280,500 | ▲ | 0.03% |
| 2025-02-25 | 7616 | コロワイド | 3,400,057 | 3.19% | 1,711 | 1,719 | 1,702 | 1,710 | 323,200 | ▼ | -0.01% |
| 2025-02-26 | 7616 | コロワイド | 3,426,057 | 3.21% | 1,715 | 1,737 | 1,710 | 1,728 | 352,200 | ▲ | 0.02% |
| 2025-02-28 | 7616 | コロワイド | 3,545,847 | 3.33% | 1,710 | 1,713 | 1,691 | 1,695 | 469,200 | ▲ | 0.12% |
| 2025-03-14 | 7616 | コロワイド | 3,635,547 | 3.41% | 1,724 | 1,744 | 1,720 | 1,737 | 292,300 | ▲ | 0.08% |
| 2025-03-19 | 7616 | コロワイド | 3,827,947 | 3.59% | 1,746 | 1,753 | 1,736 | 1,736 | 369,200 | ▲ | 0.17% |
| 2025-03-28 | 7616 | コロワイド | 3,665,547 | 3.44% | 1,739 | 1,747 | 1,720 | 1,729 | 2,069,500 | ▼ | -0.14% |
| 2025-03-31 | 7616 | コロワイド | 3,528,347 | 3.31% | 1,710 | 1,734 | 1,705 | 1,717 | 645,700 | ▼ | -0.12% |
| 2025-04-02 | 7616 | コロワイド | 3,478,747 | 3.26% | 1,745 | 1,759 | 1,723 | 1,749 | 774,200 | ▼ | -0.05% |
| 2025-04-07 | 7616 | コロワイド | 3,555,547 | 3.33% | 1,688 | 1,706 | 1,630 | 1,680 | 772,600 | ▲ | 0.07% |
| 2025-04-10 | 7616 | コロワイド | 3,290,147 | 3.09% | 1,768 | 1,796 | 1,729 | 1,792 | 671,400 | ▼ | -0.24% |
| 2025-04-15 | 7616 | コロワイド | 3,192,747 | 2.99% | 1,826 | 1,834 | 1,821 | 1,829 | 261,000 | ▼ | -0.09% |
| 2025-04-25 | 7616 | コロワイド | 3,201,347 | 3.00% | 1,803 | 1,817 | 1,787 | 1,792 | 278,500 | ▲ | 0% |
| 2025-04-28 | 7616 | コロワイド | 3,188,247 | 2.99% | 1,800 | 1,833 | 1,796 | 1,829 | 304,900 | ▼ | -0% |
| 2025-05-12 | 7616 | コロワイド | 3,074,047 | 2.88% | 1,860 | 1,860 | 1,816 | 1,832 | 480,800 | ▼ | -0.11% |
| 2025-05-26 | 7616 | コロワイド | 3,093,658 | 2.90% | 1,810 | 1,826 | 1,807 | 1,819 | 147,900 | ▲ | 0.02% |
| 2025-05-27 | 7616 | コロワイド | 3,005,958 | 2.82% | 1,827 | 1,830 | 1,820 | 1,823 | 146,900 | ▼ | -0.08% |
| 2024-08-30 | 7630 | 壱番屋 | 791,984 | 0.49% | 1,041 | 1,046 | 1,032 | 1,037 | 357,600 | ▼ | -0.01% |
| 2024-09-05 | 7630 | 壱番屋 | 828,284 | 0.51% | 1,012 | 1,013 | 998 | 1,001 | 405,100 | ▲ | 0.02% |
| 2024-09-09 | 7630 | 壱番屋 | 787,084 | 0.49% | 1,000 | 1,009 | 1,000 | 1,008 | 299,800 | ▼ | -0.02% |
| 2025-02-07 | 7630 | 壱番屋 | 817,831 | 0.51% | 978 | 982 | 973 | 973 | 362,900 | ▲ | 0.04% |
| 2025-02-07 | 7630 | 壱番屋 | 817,831 | 0.51% | 978 | 982 | 973 | 973 | 362,900 | ▲ | 0.04% |
| 2025-02-10 | 7630 | 壱番屋 | 710,931 | 0.44% | 975 | 977 | 969 | 970 | 408,800 | ▼ | -0.07% |
| 2025-02-10 | 7630 | 壱番屋 | 710,931 | 0.44% | 975 | 977 | 969 | 970 | 408,800 | ▼ | -0.07% |
| 2025-02-19 | 7630 | 壱番屋 | 847,131 | 0.53% | 961 | 963 | 955 | 956 | 469,700 | ▲ | 0.09% |
| 2025-03-03 | 7630 | 壱番屋 | 787,776 | 0.49% | 960 | 972 | 958 | 961 | 280,000 | ▼ | -0.04% |
| 2025-04-07 | 7630 | 壱番屋 | 808,595 | 0.50% | 884 | 910 | 865 | 889 | 882,700 | ▲ | 0.09% |
| 2025-04-08 | 7630 | 壱番屋 | 751,695 | 0.47% | 902 | 914 | 897 | 910 | 481,400 | ▼ | -0.03% |
| 2025-06-02 | 7630 | 壱番屋 | 807,841 | 0.50% | 909 | 912 | 903 | 907 | 256,200 | ▲ | 0.08% |
| 2024-05-09 | 7689 | コパ | 23,300 | 0.78% | 596 | 686 | 595 | 686 | 1,163,800 | ▲ | 0.31% |
| 2024-05-10 | 7689 | コパ | 33,900 | 1.14% | 786 | 786 | 682 | 786 | 1,583,600 | ▲ | 0.35% |
| 2024-05-13 | 7689 | コパ | 32,100 | 1.08% | 891 | 936 | 731 | 749 | 1,953,800 | ▼ | -0.05% |
| 2024-05-14 | 7689 | コパ | 28,400 | 0.95% | 734 | 766 | 683 | 701 | 405,500 | ▼ | -0.13% |
| 2024-05-17 | 7689 | コパ | 24,700 | 0.83% | 788 | 908 | 783 | 908 | 1,770,700 | ▼ | -0.12% |
| 2024-05-20 | 7689 | コパ | 27,000 | 0.91% | 953 | 1,058 | 935 | 1,058 | 319,900 | ▲ | 0.08% |
| 2024-05-21 | 7689 | コパ | 26,500 | 0.89% | 1,100 | 1,349 | 942 | 970 | 1,482,000 | ▼ | -0.02% |
| 2024-06-04 | 7689 | コパ | 38,900 | 1.31% | 850 | 865 | 791 | 800 | 138,800 | ▲ | 0.42% |
| 2024-06-05 | 7689 | コパ | 48,500 | 1.63% | 799 | 800 | 737 | 737 | 98,000 | ▲ | 0.31% |
| 2024-06-06 | 7689 | コパ | 66,000 | 2.22% | 743 | 757 | 705 | 716 | 107,600 | ▲ | 0.59% |
| 2024-06-07 | 7689 | コパ | 69,100 | 2.33% | 716 | 726 | 700 | 701 | 37,400 | ▲ | 0.1% |
| 2024-06-17 | 7689 | コパ | 67,900 | 2.29% | 692 | 692 | 671 | 673 | 9,700 | ▼ | -0.04% |
| 2024-06-20 | 7689 | コパ | 64,800 | 2.18% | 653 | 732 | 639 | 652 | 146,400 | ▼ | -0.1% |
| 2024-06-25 | 7689 | コパ | 61,800 | 2.08% | 664 | 672 | 643 | 672 | 39,200 | ▼ | -0.1% |
| 2024-07-01 | 7689 | コパ | 58,400 | 1.97% | 676 | 691 | 661 | 675 | 21,400 | ▼ | -0.11% |
| 2024-07-04 | 7689 | コパ | 55,400 | 1.86% | 636 | 652 | 628 | 646 | 14,800 | ▼ | -0.1% |
| 2024-07-08 | 7689 | コパ | 52,800 | 1.78% | 646 | 651 | 635 | 651 | 7,700 | ▼ | -0.08% |
| 2024-07-10 | 7689 | コパ | 54,000 | 1.82% | 651 | 659 | 616 | 619 | 23,600 | ▲ | 0.04% |
| 2024-07-11 | 7689 | コパ | 67,700 | 2.28% | 622 | 682 | 622 | 633 | 179,000 | ▲ | 0.45% |
| 2024-07-16 | 7689 | コパ | 63,600 | 2.14% | 633 | 652 | 626 | 626 | 25,600 | ▼ | -0.13% |
| 2024-07-17 | 7689 | コパ | 61,800 | 2.08% | 633 | 663 | 633 | 649 | 28,300 | ▼ | -0.06% |
| 2024-07-18 | 7689 | コパ | 62,500 | 2.10% | 652 | 653 | 626 | 635 | 19,500 | ▲ | 0.02% |
| 2024-07-23 | 7689 | コパ | 59,900 | 2.02% | 622 | 651 | 620 | 643 | 19,400 | ▼ | -0.08% |
| 2024-07-24 | 7689 | コパ | 63,100 | 2.12% | 643 | 684 | 643 | 679 | 52,300 | ▲ | 0.1% |
| 2024-07-25 | 7689 | コパ | 78,600 | 2.65% | 683 | 702 | 627 | 632 | 97,400 | ▲ | 0.52% |
| 2024-07-26 | 7689 | コパ | 81,600 | 2.75% | 645 | 702 | 629 | 679 | 71,400 | ▲ | 0.1% |
| 2024-07-29 | 7689 | コパ | 79,900 | 2.69% | 682 | 692 | 655 | 667 | 35,900 | ▼ | -0.06% |
| 2024-07-30 | 7689 | コパ | 81,800 | 2.76% | 671 | 696 | 666 | 690 | 27,700 | ▲ | 0.06% |
| 2024-07-31 | 7689 | コパ | 85,200 | 2.87% | 688 | 700 | 667 | 674 | 30,500 | ▲ | 0.11% |
| 2024-08-05 | 7689 | コパ | 71,700 | 2.41% | 519 | 560 | 509 | 511 | 96,600 | ▼ | -0.46% |
| 2024-08-06 | 7689 | コパ | 69,400 | 2.34% | 501 | 594 | 501 | 574 | 31,300 | ▼ | -0.07% |
| 2024-08-07 | 7689 | コパ | 67,600 | 2.28% | 543 | 608 | 543 | 608 | 16,700 | ▼ | -0.06% |
| 2024-08-13 | 7689 | コパ | 63,900 | 2.15% | 560 | 592 | 557 | 585 | 8,500 | ▼ | -0.12% |
| 2024-08-14 | 7689 | コパ | 61,500 | 2.07% | 588 | 628 | 579 | 625 | 13,900 | ▼ | -0.08% |
| 2024-08-20 | 7689 | コパ | 58,400 | 1.97% | 612 | 645 | 612 | 643 | 11,200 | ▼ | -0.09% |
| 2024-08-22 | 7689 | コパ | 54,100 | 1.82% | 637 | 660 | 637 | 655 | 11,900 | ▼ | -0.14% |
| 2024-08-26 | 7689 | コパ | 52,000 | 1.75% | 631 | 659 | 631 | 638 | 6,100 | ▼ | -0.07% |
| 2024-09-03 | 7689 | コパ | 45,900 | 1.54% | 651 | 658 | 644 | 657 | 5,700 | ▼ | -0.14% |
| 2024-09-06 | 7689 | コパ | 44,200 | 1.49% | 617 | 634 | 617 | 618 | 3,700 | ▼ | -0.05% |
| 2024-09-20 | 7689 | コパ | 37,700 | 1.27% | 900 | 944 | 776 | 840 | 1,886,700 | ▼ | -0.21% |
| 2024-09-25 | 7689 | コパ | 32,700 | 1.10% | 782 | 809 | 705 | 711 | 368,000 | ▼ | -0.16% |
| 2024-09-26 | 7689 | コパ | 28,600 | 0.96% | 707 | 721 | 683 | 706 | 100,200 | ▼ | -0.14% |
| 2024-09-30 | 7689 | コパ | 25,200 | 0.85% | 681 | 692 | 664 | 666 | 30,900 | ▼ | -0.1% |
| 2024-10-01 | 7689 | コパ | 21,700 | 0.73% | 670 | 687 | 651 | 674 | 22,100 | ▼ | -0.12% |
| 2024-10-02 | 7689 | コパ | 17,500 | 0.59% | 670 | 673 | 639 | 646 | 35,200 | ▼ | -0.14% |
| 2024-10-04 | 7689 | コパ | 13,300 | 0.44% | 655 | 673 | 630 | 630 | 31,400 | ▼ | -0.14% |
| 2024-03-01 | 7692 | Ｅインフィニ | 4,222,900 | 3.83% | 198 | 224 | 138 | 165 | 84,921,700 | ▼ | -0.14% |
| 2024-03-04 | 7692 | Ｅインフィニ | 3,759,500 | 3.41% | 180 | 198 | 172 | 194 | 33,746,200 | ▼ | -0.41% |
| 2024-03-05 | 7692 | Ｅインフィニ | 3,744,300 | 3.39% | 180 | 182 | 151 | 158 | 16,471,100 | ▼ | -0.02% |
| 2024-03-06 | 7692 | Ｅインフィニ | 3,766,100 | 3.41% | 150 | 164 | 144 | 149 | 7,454,100 | ▲ | 0.02% |
| 2024-03-07 | 7692 | Ｅインフィニ | 3,720,100 | 3.37% | 144 | 153 | 135 | 145 | 6,760,900 | ▼ | -0.04% |
| 2024-03-12 | 7692 | Ｅインフィニ | 3,597,300 | 3.26% | 139 | 144 | 137 | 140 | 2,250,000 | ▼ | -0.11% |
| 2024-03-15 | 7692 | Ｅインフィニ | 3,505,000 | 3.18% | 128 | 133 | 122 | 126 | 4,454,200 | ▼ | -0.07% |
| 2024-03-19 | 7692 | Ｅインフィニ | 3,383,300 | 3.07% | 124 | 137 | 119 | 122 | 4,029,400 | ▼ | -0.11% |
| 2024-03-22 | 7692 | Ｅインフィニ | 3,292,600 | 2.98% | 154 | 168 | 147 | 149 | 20,169,100 | ▼ | -0.08% |
| 2024-03-29 | 7692 | Ｅインフィニ | 3,009,100 | 2.73% | 125 | 132 | 121 | 130 | 2,482,400 | ▼ | -0.25% |
| 2024-04-03 | 7692 | Ｅインフィニ | 2,717,900 | 2.46% | 128 | 129 | 103 | 112 | 8,745,500 | ▼ | -0.27% |
| 2024-04-04 | 7692 | Ｅインフィニ | 2,477,200 | 2.24% | 119 | 121 | 111 | 113 | 3,370,900 | ▼ | -0.21% |
| 2024-04-05 | 7692 | Ｅインフィニ | 2,250,600 | 2.04% | 111 | 115 | 105 | 107 | 3,274,700 | ▼ | -0.2% |
| 2024-04-08 | 7692 | Ｅインフィニ | 2,042,700 | 1.85% | 106 | 110 | 104 | 106 | 2,467,100 | ▼ | -0.18% |
| 2024-04-09 | 7692 | Ｅインフィニ | 1,974,000 | 1.79% | 106 | 110 | 104 | 104 | 1,820,300 | ▼ | -0.06% |
| 2024-04-15 | 7692 | Ｅインフィニ | 1,814,900 | 1.64% | 97 | 98 | 95 | 97 | 2,144,700 | ▼ | -0.15% |
| 2024-04-16 | 7692 | Ｅインフィニ | 1,757,600 | 1.59% | 95 | 97 | 94 | 95 | 1,305,700 | ▼ | -0.04% |
| 2024-04-18 | 7692 | Ｅインフィニ | 1,968,400 | 1.78% | 96 | 102 | 95 | 97 | 2,056,400 | ▲ | 0.18% |
| 2024-04-26 | 7692 | Ｅインフィニ | 1,820,900 | 1.65% | 95 | 99 | 93 | 99 | 1,242,800 | ▼ | -0.13% |
| 2024-05-01 | 7692 | Ｅインフィニ | 1,684,600 | 1.52% | 97 | 102 | 97 | 100 | 1,022,400 | ▼ | -0.12% |
| 2024-05-07 | 7692 | Ｅインフィニ | 1,585,700 | 1.43% | 99 | 100 | 97 | 98 | 565,300 | ▼ | -0.09% |
| 2024-05-09 | 7692 | Ｅインフィニ | 1,290,100 | 1.17% | 96 | 109 | 95 | 99 | 3,664,900 | ▼ | -0.26% |
| 2024-05-10 | 7692 | Ｅインフィニ | 1,164,100 | 1.05% | 98 | 101 | 97 | 100 | 1,087,800 | ▼ | -0.11% |
| 2024-05-17 | 7692 | Ｅインフィニ | 1,258,900 | 1.14% | 101 | 105 | 101 | 102 | 840,100 | ▲ | 0.08% |
| 2024-05-23 | 7692 | Ｅインフィニ | 1,210,800 | 1.09% | 105 | 106 | 101 | 102 | 1,352,600 | ▼ | -0.04% |
| 2024-05-31 | 7692 | Ｅインフィニ | 1,085,300 | 0.98% | 99 | 103 | 99 | 101 | 597,700 | ▼ | -0.11% |
| 2024-06-11 | 7692 | Ｅインフィニ | 1,141,100 | 1.03% | 110 | 111 | 108 | 108 | 452,500 | ▲ | 0.05% |
| 2024-06-12 | 7692 | Ｅインフィニ | 1,295,400 | 1.17% | 108 | 114 | 106 | 108 | 1,431,200 | ▲ | 0.13% |
| 2024-06-13 | 7692 | Ｅインフィニ | 1,328,600 | 1.20% | 108 | 113 | 107 | 109 | 1,253,100 | ▲ | 0.03% |
| 2024-06-18 | 7692 | Ｅインフィニ | 1,256,200 | 1.14% | 100 | 109 | 100 | 108 | 888,600 | ▼ | -0.06% |
| 2024-06-19 | 7692 | Ｅインフィニ | 1,194,300 | 1.08% | 106 | 108 | 104 | 104 | 490,200 | ▼ | -0.05% |
| 2024-06-20 | 7692 | Ｅインフィニ | 1,053,100 | 0.95% | 108 | 112 | 107 | 108 | 1,106,900 | ▼ | -0.13% |
| 2024-06-21 | 7692 | Ｅインフィニ | 1,265,500 | 1.14% | 108 | 126 | 108 | 120 | 7,740,300 | ▲ | 0.18% |
| 2024-06-24 | 7692 | Ｅインフィニ | 1,331,900 | 1.20% | 119 | 120 | 113 | 113 | 1,652,200 | ▲ | 0.06% |
| 2024-06-25 | 7692 | Ｅインフィニ | 1,175,400 | 1.06% | 113 | 116 | 111 | 114 | 979,300 | ▼ | -0.13% |
| 2024-06-27 | 7692 | Ｅインフィニ | 955,700 | 0.86% | 117 | 123 | 116 | 119 | 1,811,000 | ▼ | -0.2% |
| 2024-06-28 | 7692 | Ｅインフィニ | 878,600 | 0.79% | 119 | 130 | 117 | 126 | 3,507,500 | ▼ | -0.06% |
| 2024-07-10 | 7692 | Ｅインフィニ | 742,600 | 0.67% | 117 | 119 | 116 | 116 | 452,700 | ▼ | -0.12% |
| 2024-07-16 | 7692 | Ｅインフィニ | 639,600 | 0.58% | 119 | 122 | 118 | 120 | 574,800 | ▼ | -0.09% |
| 2024-07-24 | 7692 | Ｅインフィニ | 537,200 | 0.48% | 115 | 117 | 111 | 112 | 984,000 | ▼ | -0.09% |
| 2025-06-02 | 7694 | いつも | 30,500 | 0.51% | 581 | 608 | 570 | 591 | 249,700 | ▲ | 0.04% |
| 2025-06-03 | 7694 | いつも | 25,400 | 0.42% | 577 | 583 | 560 | 569 | 117,100 | ▼ | -0.09% |
| 2024-08-26 | 7707 | ＰＳＳ | 273,494 | 0.98% | 559 | 595 | 435 | 482 | 20,763,400 | ▲ | 0.7% |
| 2024-08-30 | 7707 | ＰＳＳ | 94,894 | 0.34% | 355 | 385 | 346 | 361 | 2,741,700 | ▼ | -0.18% |
| 2024-09-04 | 7707 | ＰＳＳ | 297,894 | 1.07% | 338 | 338 | 311 | 317 | 1,549,000 | ▲ | 0.61% |
| 2024-09-05 | 7707 | ＰＳＳ | 324,294 | 1.17% | 316 | 333 | 310 | 322 | 946,500 | ▲ | 0.09% |
| 2024-09-06 | 7707 | ＰＳＳ | 332,794 | 1.20% | 326 | 344 | 322 | 341 | 1,400,400 | ▲ | 0.03% |
| 2024-09-17 | 7707 | ＰＳＳ | 322,094 | 1.16% | 289 | 289 | 264 | 274 | 730,900 | ▼ | -0.04% |
| 2024-09-20 | 7707 | ＰＳＳ | 270,994 | 0.97% | 279 | 351 | 278 | 344 | 9,861,200 | ▼ | -0.18% |
| 2024-09-24 | 7707 | ＰＳＳ | 393,794 | 1.42% | 317 | 322 | 298 | 303 | 3,071,300 | ▲ | 0.44% |
| 2024-09-25 | 7707 | ＰＳＳ | 418,294 | 1.51% | 295 | 297 | 279 | 279 | 1,080,800 | ▲ | 0.09% |
| 2024-10-15 | 7707 | ＰＳＳ | 413,594 | 1.49% | 264 | 265 | 255 | 264 | 194,900 | ▼ | -0.02% |
| 2024-10-23 | 7707 | ＰＳＳ | 357,294 | 1.29% | 260 | 270 | 259 | 259 | 349,700 | ▼ | -0.19% |
| 2024-10-25 | 7707 | ＰＳＳ | 305,294 | 1.10% | 251 | 255 | 250 | 253 | 209,100 | ▼ | -0.18% |
| 2024-10-28 | 7707 | ＰＳＳ | 233,694 | 0.84% | 250 | 269 | 249 | 268 | 250,100 | ▼ | -0.26% |
| 2024-10-29 | 7707 | ＰＳＳ | 201,894 | 0.72% | 266 | 279 | 266 | 278 | 357,000 | ▼ | -0.12% |
| 2024-11-06 | 7707 | ＰＳＳ | 252,494 | 0.91% | 287 | 287 | 269 | 275 | 337,400 | ▲ | 0.19% |
| 2024-11-07 | 7707 | ＰＳＳ | 281,194 | 1.01% | 273 | 281 | 266 | 272 | 430,700 | ▲ | 0.09% |
| 2024-11-12 | 7707 | ＰＳＳ | 304,494 | 1.10% | 275 | 275 | 270 | 270 | 129,500 | ▲ | 0.09% |
| 2024-11-18 | 7707 | ＰＳＳ | 362,394 | 1.30% | 281 | 285 | 261 | 261 | 493,500 | ▲ | 0.19% |
| 2024-11-20 | 7707 | ＰＳＳ | 426,794 | 1.54% | 263 | 284 | 262 | 268 | 937,800 | ▲ | 0.24% |
| 2024-11-21 | 7707 | ＰＳＳ | 703,394 | 2.54% | 316 | 321 | 274 | 279 | 5,654,600 | ▲ | 1% |
| 2024-11-22 | 7707 | ＰＳＳ | 646,994 | 2.33% | 275 | 306 | 274 | 289 | 1,753,300 | ▼ | -0.2% |
| 2024-11-25 | 7707 | ＰＳＳ | 611,894 | 2.21% | 284 | 302 | 282 | 298 | 681,300 | ▼ | -0.12% |
| 2024-11-26 | 7707 | ＰＳＳ | 654,594 | 2.36% | 304 | 315 | 291 | 305 | 821,800 | ▲ | 0.14% |
| 2024-11-28 | 7707 | ＰＳＳ | 627,094 | 2.26% | 283 | 292 | 283 | 285 | 255,600 | ▼ | -0.1% |
| 2024-11-29 | 7707 | ＰＳＳ | 597,694 | 2.16% | 285 | 291 | 280 | 282 | 258,300 | ▼ | -0.09% |
| 2024-12-04 | 7707 | ＰＳＳ | 570,994 | 2.06% | 270 | 270 | 264 | 265 | 280,000 | ▼ | -0.1% |
| 2024-12-05 | 7707 | ＰＳＳ | 545,694 | 1.97% | 265 | 267 | 259 | 261 | 288,500 | ▼ | -0.09% |
| 2024-12-06 | 7707 | ＰＳＳ | 570,994 | 2.06% | 271 | 274 | 262 | 263 | 337,000 | ▲ | 0.09% |
| 2024-12-11 | 7707 | ＰＳＳ | 552,694 | 1.99% | 254 | 255 | 250 | 250 | 193,500 | ▼ | -0.07% |
| 2024-12-16 | 7707 | ＰＳＳ | 495,794 | 1.79% | 237 | 239 | 233 | 236 | 173,800 | ▼ | -0.19% |
| 2024-12-17 | 7707 | ＰＳＳ | 460,094 | 1.66% | 231 | 237 | 231 | 232 | 328,000 | ▼ | -0.13% |
| 2024-12-18 | 7707 | ＰＳＳ | 418,594 | 1.51% | 232 | 233 | 225 | 228 | 287,400 | ▼ | -0.14% |
| 2024-12-19 | 7707 | ＰＳＳ | 378,594 | 1.36% | 223 | 230 | 223 | 228 | 204,100 | ▼ | -0.14% |
| 2024-12-23 | 7707 | ＰＳＳ | 322,294 | 1.16% | 227 | 227 | 216 | 217 | 259,600 | ▼ | -0.2% |
| 2024-12-24 | 7707 | ＰＳＳ | 474,594 | 1.71% | 236 | 245 | 219 | 230 | 1,312,600 | ▲ | 0.55% |
| 2024-12-25 | 7707 | ＰＳＳ | 449,894 | 1.62% | 233 | 234 | 222 | 225 | 448,600 | ▼ | -0.08% |
| 2024-12-26 | 7707 | ＰＳＳ | 383,894 | 1.38% | 226 | 240 | 226 | 231 | 378,100 | ▼ | -0.24% |
| 2024-12-27 | 7707 | ＰＳＳ | 347,794 | 1.25% | 229 | 239 | 229 | 233 | 184,700 | ▼ | -0.12% |
| 2025-01-06 | 7707 | ＰＳＳ | 323,194 | 1.16% | 231 | 231 | 225 | 225 | 209,100 | ▼ | -0.09% |
| 2025-01-07 | 7707 | ＰＳＳ | 295,594 | 1.06% | 228 | 250 | 225 | 243 | 410,300 | ▼ | -0.09% |
| 2025-01-08 | 7707 | ＰＳＳ | 399,394 | 1.44% | 251 | 259 | 240 | 244 | 1,890,800 | ▲ | 0.37% |
| 2025-01-09 | 7707 | ＰＳＳ | 496,994 | 1.79% | 239 | 270 | 229 | 248 | 4,320,000 | ▲ | 0.35% |
| 2025-01-14 | 7707 | ＰＳＳ | 455,694 | 1.64% | 240 | 253 | 237 | 241 | 525,800 | ▼ | -0.15% |
| 2025-01-16 | 7707 | ＰＳＳ | 418,594 | 1.51% | 236 | 241 | 230 | 231 | 274,100 | ▼ | -0.12% |
| 2025-01-17 | 7707 | ＰＳＳ | 396,594 | 1.43% | 232 | 233 | 226 | 227 | 247,000 | ▼ | -0.08% |
| 2025-01-20 | 7707 | ＰＳＳ | 381,794 | 1.37% | 229 | 232 | 227 | 229 | 152,200 | ▼ | -0.05% |
| 2025-01-22 | 7707 | ＰＳＳ | 350,594 | 1.26% | 230 | 238 | 229 | 237 | 160,800 | ▼ | -0.11% |
| 2025-01-24 | 7707 | ＰＳＳ | 310,794 | 1.12% | 234 | 245 | 234 | 242 | 242,800 | ▼ | -0.13% |
| 2025-01-29 | 7707 | ＰＳＳ | 294,894 | 1.06% | 244 | 244 | 235 | 238 | 169,500 | ▼ | -0.06% |
| 2025-01-31 | 7707 | ＰＳＳ | 274,094 | 0.99% | 235 | 235 | 231 | 233 | 105,700 | ▼ | -0.07% |
| 2025-01-31 | 7707 | ＰＳＳ | 274,094 | 0.99% | 235 | 235 | 231 | 233 | 105,700 | ▼ | -0.07% |
| 2025-02-03 | 7707 | ＰＳＳ | 291,694 | 1.05% | 230 | 230 | 222 | 224 | 292,900 | ▲ | 0.06% |
| 2025-02-03 | 7707 | ＰＳＳ | 291,694 | 1.05% | 230 | 230 | 222 | 224 | 292,900 | ▲ | 0.06% |
| 2025-02-06 | 7707 | ＰＳＳ | 273,894 | 0.98% | 229 | 236 | 227 | 235 | 134,000 | ▼ | -0.07% |
| 2025-02-06 | 7707 | ＰＳＳ | 273,894 | 0.98% | 229 | 236 | 227 | 235 | 134,000 | ▼ | -0.07% |
| 2025-02-10 | 7707 | ＰＳＳ | 243,494 | 0.88% | 231 | 242 | 230 | 238 | 175,100 | ▼ | -0.09% |
| 2025-02-10 | 7707 | ＰＳＳ | 243,494 | 0.88% | 231 | 242 | 230 | 238 | 175,100 | ▼ | -0.09% |
| 2025-02-20 | 7707 | ＰＳＳ | 220,394 | 0.79% | 236 | 241 | 234 | 234 | 92,700 | ▼ | -0.08% |
| 2025-02-21 | 7707 | ＰＳＳ | 221,394 | 0.80% | 231 | 233 | 228 | 228 | 108,300 | ▲ | 0.01% |
| 2025-03-25 | 7707 | ＰＳＳ | 218,794 | 0.79% | 229 | 232 | 227 | 232 | 58,400 | ▼ | -0.01% |
| 2025-04-03 | 7707 | ＰＳＳ | 186,194 | 0.67% | 201 | 213 | 201 | 206 | 200,200 | ▼ | -0.12% |
| 2025-04-04 | 7707 | ＰＳＳ | 136,494 | 0.49% | 204 | 205 | 191 | 194 | 303,300 | ▼ | -0.18% |
| 2024-08-22 | 7711 | 助川電気 | 31,400 | 0.53% | 1,592 | 1,592 | 1,538 | 1,545 | 51,100 | ▲ | 0.04% |
| 2024-09-02 | 7711 | 助川電気 | 29,300 | 0.49% | 1,565 | 1,588 | 1,550 | 1,560 | 26,100 | ▼ | -0.02% |
| 2024-09-20 | 7711 | 助川電気 | 31,500 | 0.53% | 1,666 | 1,705 | 1,653 | 1,675 | 68,200 | ▲ | 0.04% |
| 2024-09-24 | 7711 | 助川電気 | 38,400 | 0.65% | 1,810 | 2,010 | 1,805 | 1,912 | 557,200 | ▲ | 0.12% |
| 2024-09-25 | 7711 | 助川電気 | 41,200 | 0.70% | 1,985 | 2,113 | 1,919 | 1,950 | 385,900 | ▲ | 0.04% |
| 2024-09-26 | 7711 | 助川電気 | 20,300 | 0.34% | 2,020 | 2,034 | 1,912 | 1,983 | 252,900 | ▼ | -0.35% |
| 2024-09-30 | 7711 | 助川電気 | 31,500 | 0.53% | 1,840 | 1,938 | 1,788 | 1,860 | 783,500 | ▲ | 0.28% |
| 2024-10-01 | 7711 | 助川電気 | 38,300 | 0.65% | 1,864 | 1,900 | 1,763 | 1,791 | 325,200 | ▲ | 0.12% |
| 2024-10-07 | 7711 | 助川電気 | 60,000 | 1.02% | 1,780 | 1,785 | 1,707 | 1,707 | 154,300 | ▲ | 0.37% |
| 2024-10-08 | 7711 | 助川電気 | 66,100 | 1.12% | 1,705 | 1,736 | 1,678 | 1,679 | 113,600 | ▲ | 0.1% |
| 2024-10-10 | 7711 | 助川電気 | 74,800 | 1.27% | 1,726 | 1,754 | 1,665 | 1,665 | 104,100 | ▲ | 0.14% |
| 2024-10-11 | 7711 | 助川電気 | 86,300 | 1.47% | 1,645 | 1,707 | 1,623 | 1,661 | 173,000 | ▲ | 0.19% |
| 2024-10-15 | 7711 | 助川電気 | 90,600 | 1.54% | 1,666 | 1,734 | 1,628 | 1,667 | 203,300 | ▲ | 0.07% |
| 2024-10-17 | 7711 | 助川電気 | 130,700 | 2.22% | 1,729 | 1,871 | 1,700 | 1,857 | 825,600 | ▲ | 0.68% |
| 2024-10-18 | 7711 | 助川電気 | 194,500 | 3.31% | 1,873 | 2,047 | 1,871 | 2,013 | 1,169,400 | ▲ | 1.08% |
| 2024-10-21 | 7711 | 助川電気 | 239,700 | 4.08% | 2,036 | 2,183 | 2,012 | 2,131 | 803,600 | ▲ | 0.77% |
| 2024-10-23 | 7711 | 助川電気 | 228,900 | 3.89% | 2,462 | 2,547 | 2,231 | 2,292 | 892,700 | ▼ | -0.18% |
| 2024-10-24 | 7711 | 助川電気 | 75,600 | 1.28% | 2,265 | 2,453 | 2,131 | 2,315 | 977,200 | ▼ | -2.61% |
| 2024-10-25 | 7711 | 助川電気 | 58,300 | 0.99% | 2,300 | 2,359 | 2,180 | 2,210 | 346,400 | ▼ | -0.29% |
| 2024-10-28 | 7711 | 助川電気 | 51,400 | 0.87% | 2,212 | 2,580 | 2,212 | 2,550 | 910,100 | ▼ | -0.12% |
| 2024-10-31 | 7711 | 助川電気 | 36,300 | 0.61% | 2,655 | 2,737 | 2,600 | 2,680 | 434,700 | ▼ | -0.26% |
| 2024-11-01 | 7711 | 助川電気 | 34,100 | 0.58% | 2,630 | 2,968 | 2,560 | 2,790 | 768,400 | ▼ | -0.03% |
| 2024-11-06 | 7711 | 助川電気 | 36,600 | 0.62% | 2,600 | 2,811 | 2,570 | 2,763 | 376,500 | ▲ | 0.04% |
| 2024-11-07 | 7711 | 助川電気 | 50,000 | 0.85% | 2,846 | 2,860 | 2,660 | 2,775 | 415,700 | ▲ | 0.23% |
| 2024-11-08 | 7711 | 助川電気 | 35,700 | 0.60% | 2,675 | 2,746 | 2,410 | 2,508 | 699,100 | ▼ | -0.25% |
| 2024-11-11 | 7711 | 助川電気 | 30,900 | 0.52% | 2,458 | 2,580 | 2,400 | 2,455 | 248,000 | ▼ | -0.07% |
| 2024-11-12 | 7711 | 助川電気 | 16,900 | 0.28% | 2,454 | 2,454 | 2,320 | 2,339 | 179,800 | ▼ | -0.24% |
| 2024-11-20 | 7711 | 助川電気 | 48,600 | 0.82% | 2,483 | 2,515 | 2,266 | 2,285 | 327,100 | ▲ | 0.82% |
| 2024-11-21 | 7711 | 助川電気 | 65,900 | 1.12% | 2,268 | 2,290 | 2,170 | 2,193 | 218,500 | ▲ | 0.3% |
| 2024-11-22 | 7711 | 助川電気 | 60,900 | 1.03% | 2,197 | 2,250 | 2,171 | 2,211 | 139,200 | ▼ | -0.09% |
| 2024-11-26 | 7711 | 助川電気 | 50,400 | 0.85% | 2,120 | 2,131 | 2,042 | 2,051 | 146,200 | ▼ | -0.18% |
| 2024-11-27 | 7711 | 助川電気 | 41,900 | 0.71% | 2,069 | 2,100 | 2,031 | 2,083 | 107,900 | ▼ | -0.14% |
| 2024-11-28 | 7711 | 助川電気 | 68,500 | 1.16% | 2,069 | 2,148 | 2,032 | 2,060 | 194,200 | ▲ | 0.44% |
| 2024-11-29 | 7711 | 助川電気 | 71,600 | 1.21% | 2,041 | 2,089 | 2,030 | 2,056 | 59,600 | ▲ | 0.05% |
| 2024-12-03 | 7711 | 助川電気 | 67,600 | 1.15% | 2,113 | 2,188 | 2,102 | 2,186 | 135,700 | ▼ | -0.06% |
| 2024-12-04 | 7711 | 助川電気 | 71,000 | 1.20% | 2,230 | 2,250 | 2,055 | 2,055 | 165,100 | ▲ | 0.05% |
| 2024-12-05 | 7711 | 助川電気 | 77,700 | 1.32% | 2,130 | 2,130 | 2,003 | 2,003 | 108,200 | ▲ | 0.12% |
| 2024-12-06 | 7711 | 助川電気 | 72,900 | 1.24% | 2,008 | 2,123 | 2,008 | 2,110 | 151,100 | ▼ | -0.08% |
| 2024-12-09 | 7711 | 助川電気 | 67,300 | 1.14% | 2,160 | 2,164 | 2,033 | 2,064 | 152,700 | ▼ | -0.1% |
| 2024-12-10 | 7711 | 助川電気 | 85,100 | 1.44% | 2,065 | 2,162 | 2,043 | 2,130 | 130,000 | ▲ | 0.3% |
| 2024-12-11 | 7711 | 助川電気 | 106,400 | 1.81% | 2,130 | 2,263 | 2,086 | 2,212 | 225,300 | ▲ | 0.37% |
| 2024-12-12 | 7711 | 助川電気 | 126,700 | 2.15% | 2,250 | 2,260 | 2,111 | 2,125 | 227,300 | ▲ | 0.33% |
| 2024-12-13 | 7711 | 助川電気 | 134,900 | 2.29% | 2,110 | 2,112 | 2,052 | 2,053 | 106,600 | ▲ | 0.14% |
| 2024-12-16 | 7711 | 助川電気 | 149,300 | 2.54% | 2,050 | 2,050 | 1,881 | 1,933 | 324,300 | ▲ | 0.25% |
| 2024-12-17 | 7711 | 助川電気 | 146,500 | 2.49% | 1,918 | 1,987 | 1,901 | 1,958 | 119,900 | ▼ | -0.04% |
| 2024-12-18 | 7711 | 助川電気 | 140,200 | 2.38% | 1,968 | 1,968 | 1,915 | 1,938 | 90,200 | ▼ | -0.11% |
| 2024-12-20 | 7711 | 助川電気 | 131,800 | 2.24% | 1,904 | 1,938 | 1,878 | 1,889 | 65,800 | ▼ | -0.13% |
| 2024-12-23 | 7711 | 助川電気 | 126,900 | 2.16% | 1,873 | 1,907 | 1,841 | 1,880 | 81,600 | ▼ | -0.08% |
| 2024-12-25 | 7711 | 助川電気 | 121,100 | 2.06% | 1,907 | 1,946 | 1,856 | 1,885 | 91,900 | ▼ | -0.1% |
| 2024-12-26 | 7711 | 助川電気 | 107,100 | 1.82% | 1,889 | 1,913 | 1,867 | 1,878 | 109,800 | ▼ | -0.24% |
| 2024-12-30 | 7711 | 助川電気 | 113,200 | 1.92% | 1,940 | 2,001 | 1,926 | 1,958 | 73,900 | ▲ | 0.09% |
| 2025-01-06 | 7711 | 助川電気 | 119,700 | 2.03% | 1,987 | 1,987 | 1,926 | 1,932 | 80,500 | ▲ | 0.1% |
| 2025-01-08 | 7711 | 助川電気 | 129,600 | 2.20% | 1,965 | 2,122 | 1,960 | 2,107 | 167,100 | ▲ | 0.17% |
| 2025-01-09 | 7711 | 助川電気 | 142,300 | 2.42% | 2,108 | 2,108 | 1,995 | 2,056 | 182,000 | ▲ | 0.21% |
| 2025-01-14 | 7711 | 助川電気 | 139,700 | 2.37% | 2,003 | 2,014 | 1,935 | 1,949 | 111,100 | ▼ | -0.04% |
| 2025-01-15 | 7711 | 助川電気 | 131,900 | 2.24% | 1,956 | 1,969 | 1,911 | 1,919 | 68,000 | ▼ | -0.12% |
| 2025-01-16 | 7711 | 助川電気 | 135,800 | 2.31% | 1,959 | 1,972 | 1,897 | 1,897 | 45,100 | ▲ | 0.06% |
| 2025-01-17 | 7711 | 助川電気 | 131,600 | 2.24% | 1,870 | 1,885 | 1,812 | 1,831 | 79,200 | ▼ | -0.06% |
| 2025-01-21 | 7711 | 助川電気 | 128,000 | 2.18% | 1,822 | 1,847 | 1,810 | 1,812 | 30,300 | ▼ | -0.06% |
| 2025-01-23 | 7711 | 助川電気 | 131,100 | 2.23% | 1,882 | 1,968 | 1,882 | 1,934 | 73,300 | ▲ | 0.04% |
| 2025-01-24 | 7711 | 助川電気 | 127,200 | 2.16% | 1,969 | 1,983 | 1,924 | 1,950 | 71,300 | ▼ | -0.06% |
| 2025-01-28 | 7711 | 助川電気 | 132,100 | 2.25% | 1,825 | 1,829 | 1,770 | 1,799 | 124,400 | ▲ | 0.08% |
| 2025-01-31 | 7711 | 助川電気 | 151,600 | 2.58% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▲ | 0.33% |
| 2025-01-31 | 7711 | 助川電気 | 151,600 | 2.58% | 1,716 | 1,790 | 1,705 | 1,765 | 115,600 | ▲ | 0.33% |
| 2025-02-03 | 7711 | 助川電気 | 163,000 | 2.77% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▲ | 0.18% |
| 2025-02-03 | 7711 | 助川電気 | 163,000 | 2.77% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▲ | 0.18% |
| 2025-02-04 | 7711 | 助川電気 | 155,900 | 2.65% | 1,689 | 1,709 | 1,660 | 1,666 | 59,100 | ▼ | -0.12% |
| 2025-02-04 | 7711 | 助川電気 | 155,900 | 2.65% | 1,689 | 1,709 | 1,660 | 1,666 | 59,100 | ▼ | -0.12% |
| 2025-02-05 | 7711 | 助川電気 | 140,500 | 2.39% | 1,658 | 1,685 | 1,648 | 1,666 | 74,900 | ▼ | -0.25% |
| 2025-02-05 | 7711 | 助川電気 | 140,500 | 2.39% | 1,658 | 1,685 | 1,648 | 1,666 | 74,900 | ▼ | -0.25% |
| 2025-02-06 | 7711 | 助川電気 | 141,800 | 2.41% | 1,666 | 1,718 | 1,666 | 1,706 | 69,300 | ▲ | 0.02% |
| 2025-02-06 | 7711 | 助川電気 | 141,800 | 2.41% | 1,666 | 1,718 | 1,666 | 1,706 | 69,300 | ▲ | 0.02% |
| 2025-02-07 | 7711 | 助川電気 | 149,000 | 2.53% | 1,789 | 1,818 | 1,722 | 1,745 | 209,400 | ▲ | 0.11% |
| 2025-02-07 | 7711 | 助川電気 | 149,000 | 2.53% | 1,789 | 1,818 | 1,722 | 1,745 | 209,400 | ▲ | 0.11% |
| 2025-02-10 | 7711 | 助川電気 | 141,400 | 2.40% | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 | ▼ | -0.12% |
| 2025-02-10 | 7711 | 助川電気 | 141,400 | 2.40% | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 | ▼ | -0.12% |
| 2025-02-12 | 7711 | 助川電気 | 137,100 | 2.33% | 1,807 | 1,815 | 1,769 | 1,769 | 78,500 | ▼ | -0.06% |
| 2025-02-12 | 7711 | 助川電気 | 137,100 | 2.33% | 1,807 | 1,815 | 1,769 | 1,769 | 78,500 | ▼ | -0.06% |
| 2025-02-13 | 7711 | 助川電気 | 128,600 | 2.19% | 1,761 | 1,772 | 1,730 | 1,760 | 80,500 | ▼ | -0.14% |
| 2025-02-13 | 7711 | 助川電気 | 128,600 | 2.19% | 1,761 | 1,772 | 1,730 | 1,760 | 80,500 | ▼ | -0.14% |
| 2025-02-17 | 7711 | 助川電気 | 110,100 | 1.87% | 1,702 | 1,773 | 1,701 | 1,767 | 58,100 | ▼ | -0.31% |
| 2025-02-18 | 7711 | 助川電気 | 104,900 | 1.78% | 1,747 | 1,897 | 1,745 | 1,885 | 145,700 | ▼ | -0.09% |
| 2025-02-19 | 7711 | 助川電気 | 107,300 | 1.82% | 1,894 | 1,927 | 1,846 | 1,870 | 137,300 | ▲ | 0.04% |
| 2025-02-20 | 7711 | 助川電気 | 103,700 | 1.76% | 1,844 | 1,880 | 1,796 | 1,800 | 62,700 | ▼ | -0.06% |
| 2025-02-27 | 7711 | 助川電気 | 98,900 | 1.68% | 1,707 | 1,733 | 1,689 | 1,695 | 26,000 | ▼ | -0.08% |
| 2025-03-03 | 7711 | 助川電気 | 93,800 | 1.59% | 1,646 | 1,818 | 1,638 | 1,706 | 179,000 | ▼ | -0.08% |
| 2025-03-12 | 7711 | 助川電気 | 84,800 | 1.44% | 1,652 | 1,690 | 1,652 | 1,680 | 20,200 | ▼ | -0.15% |
| 2025-03-13 | 7711 | 助川電気 | 80,800 | 1.37% | 1,712 | 1,744 | 1,710 | 1,716 | 39,300 | ▼ | -0.06% |
| 2025-03-17 | 7711 | 助川電気 | 84,100 | 1.43% | 1,861 | 1,950 | 1,845 | 1,919 | 175,700 | ▲ | 0.05% |
| 2025-03-19 | 7711 | 助川電気 | 89,500 | 1.52% | 2,000 | 2,100 | 1,934 | 1,943 | 268,700 | ▲ | 0.09% |
| 2025-03-26 | 7711 | 助川電気 | 87,700 | 1.49% | 1,909 | 1,945 | 1,895 | 1,896 | 32,700 | ▼ | -0.03% |
| 2025-04-01 | 7711 | 助川電気 | 80,500 | 1.37% | 1,789 | 1,799 | 1,745 | 1,745 | 39,500 | ▼ | -0.11% |
| 2025-04-07 | 7711 | 助川電気 | 69,600 | 1.18% | 1,349 | 1,450 | 1,345 | 1,372 | 129,500 | ▼ | -0.19% |
| 2025-04-09 | 7711 | 助川電気 | 63,400 | 1.08% | 1,529 | 1,530 | 1,428 | 1,486 | 89,000 | ▼ | -0.09% |
| 2025-04-18 | 7711 | 助川電気 | 58,200 | 0.99% | 1,619 | 1,665 | 1,601 | 1,659 | 31,700 | ▼ | -0.09% |
| 2025-04-25 | 7711 | 助川電気 | 51,900 | 0.88% | 1,619 | 1,644 | 1,609 | 1,634 | 28,800 | ▼ | -0.1% |
| 2025-04-28 | 7711 | 助川電気 | 54,800 | 0.93% | 1,641 | 1,668 | 1,632 | 1,640 | 32,900 | ▲ | 0.05% |
| 2025-05-01 | 7711 | 助川電気 | 60,300 | 1.02% | 1,654 | 1,676 | 1,645 | 1,653 | 33,300 | ▲ | 0.08% |
| 2025-05-08 | 7711 | 助川電気 | 76,200 | 1.29% | 1,685 | 1,989 | 1,617 | 1,930 | 711,600 | ▲ | 0.27% |
| 2025-05-12 | 7711 | 助川電気 | 77,500 | 1.32% | 1,888 | 2,008 | 1,875 | 1,997 | 158,300 | ▲ | 0.03% |
| 2025-05-19 | 7711 | 助川電気 | 76,200 | 1.29% | 1,900 | 1,955 | 1,880 | 1,910 | 49,300 | ▼ | -0.03% |
| 2025-05-22 | 7711 | 助川電気 | 67,000 | 1.14% | 1,920 | 1,921 | 1,882 | 1,899 | 104,500 | ▼ | -0.15% |
| 2025-05-26 | 7711 | 助川電気 | 62,500 | 1.06% | 2,050 | 2,085 | 2,007 | 2,019 | 157,500 | ▼ | -0.07% |
| 2025-05-28 | 7711 | 助川電気 | 67,400 | 1.14% | 2,127 | 2,139 | 2,086 | 2,096 | 126,400 | ▲ | 0.07% |
| 2025-06-02 | 7711 | 助川電気 | 73,500 | 1.25% | 2,108 | 2,123 | 2,040 | 2,060 | 66,500 | ▲ | 0.11% |
| 2025-04-21 | 7718 | スター精 | 170,845 | 0.52% | 1,583 | 1,583 | 1,532 | 1,538 | 149,800 | ▲ | 0.12% |
| 2025-04-24 | 7718 | スター精 | 155,145 | 0.47% | 1,611 | 1,631 | 1,605 | 1,605 | 117,600 | ▼ | -0.05% |
| 2024-03-01 | 7719 | 東京衡機 | 30,800 | 0.43% | 241 | 244 | 232 | 239 | 107,900 | ▼ | -0.15% |
| 2024-03-19 | 7719 | 東京衡機 | 39,500 | 0.55% | 283 | 286 | 246 | 251 | 1,143,500 | ▲ | 0.21% |
| 2024-03-22 | 7719 | 東京衡機 | 30,900 | 0.43% | 256 | 260 | 248 | 258 | 125,800 | ▼ | -0.12% |
| 2024-04-01 | 7719 | 東京衡機 | 38,000 | 0.53% | 246 | 251 | 241 | 251 | 53,400 | ▲ | 0.12% |
| 2024-04-03 | 7719 | 東京衡機 | 15,400 | 0.21% | 248 | 291 | 242 | 251 | 1,005,500 | ▼ | -0.32% |
| 2024-04-17 | 7719 | 東京衡機 | 36,900 | 0.51% | 305 | 305 | 280 | 280 | 261,600 | ▲ | 0.03% |
| 2024-04-19 | 7719 | 東京衡機 | 35,000 | 0.49% | 273 | 273 | 262 | 263 | 109,300 | ▼ | -0.02% |
| 2024-04-23 | 7719 | 東京衡機 | 47,800 | 0.67% | 277 | 278 | 270 | 274 | 167,500 | ▲ | 0.18% |
| 2024-04-24 | 7719 | 東京衡機 | 51,600 | 0.72% | 274 | 276 | 270 | 270 | 52,000 | ▲ | 0.04% |
| 2024-04-25 | 7719 | 東京衡機 | 58,900 | 0.82% | 270 | 270 | 261 | 261 | 89,000 | ▲ | 0.09% |
| 2024-04-30 | 7719 | 東京衡機 | 56,500 | 0.79% | 253 | 256 | 248 | 250 | 68,800 | ▼ | -0.02% |
| 2024-05-07 | 7719 | 東京衡機 | 49,900 | 0.69% | 222 | 249 | 204 | 229 | 609,800 | ▼ | -0.1% |
| 2024-05-08 | 7719 | 東京衡機 | 55,600 | 0.77% | 226 | 234 | 224 | 233 | 151,400 | ▲ | 0.08% |
| 2024-05-21 | 7719 | 東京衡機 | 57,100 | 0.80% | 229 | 230 | 225 | 227 | 31,300 | ▲ | 0.03% |
| 2024-05-31 | 7719 | 東京衡機 | 49,500 | 0.69% | 210 | 215 | 203 | 207 | 202,700 | ▼ | -0.11% |
| 2024-06-11 | 7719 | 東京衡機 | 71,000 | 0.99% | 208 | 242 | 208 | 230 | 403,100 | ▲ | 0.3% |
| 2024-06-17 | 7719 | 東京衡機 | 64,200 | 0.89% | 231 | 231 | 223 | 227 | 44,000 | ▼ | -0.09% |
| 2024-06-25 | 7719 | 東京衡機 | 56,800 | 0.79% | 228 | 234 | 216 | 221 | 135,400 | ▼ | -0.09% |
| 2024-06-26 | 7719 | 東京衡機 | 49,700 | 0.69% | 220 | 222 | 207 | 209 | 259,500 | ▼ | -0.1% |
| 2024-06-27 | 7719 | 東京衡機 | 51,400 | 0.72% | 209 | 220 | 209 | 218 | 149,000 | ▲ | 0.03% |
| 2024-07-01 | 7719 | 東京衡機 | 49,800 | 0.69% | 216 | 216 | 212 | 215 | 15,700 | ▼ | -0.03% |
| 2024-07-11 | 7719 | 東京衡機 | 50,900 | 0.71% | 211 | 211 | 206 | 208 | 66,200 | ▲ | 0.02% |
| 2024-07-12 | 7719 | 東京衡機 | 58,100 | 0.81% | 206 | 212 | 204 | 211 | 60,700 | ▲ | 0.1% |
| 2024-07-16 | 7719 | 東京衡機 | 52,100 | 0.73% | 209 | 213 | 207 | 213 | 42,300 | ▼ | -0.08% |
| 2024-07-18 | 7719 | 東京衡機 | 49,100 | 0.68% | 213 | 213 | 210 | 212 | 15,200 | ▼ | -0.04% |
| 2024-07-24 | 7719 | 東京衡機 | 37,200 | 0.52% | 212 | 215 | 210 | 211 | 38,900 | ▼ | -0.16% |
| 2024-07-29 | 7719 | 東京衡機 | 33,900 | 0.47% | 207 | 211 | 206 | 208 | 23,000 | ▼ | -0.05% |
| 2025-05-07 | 7719 | 東京衡機 | 51,700 | 0.72% | 203 | 270 | 203 | 270 | 2,337,900 | ▲ | 0.72% |
| 2025-05-08 | 7719 | 東京衡機 | 94,000 | 1.31% | 276 | 350 | 265 | 342 | 4,808,300 | ▲ | 0.59% |
| 2025-05-09 | 7719 | 東京衡機 | 59,200 | 0.82% | 334 | 422 | 263 | 268 | 7,509,200 | ▼ | -0.49% |
| 2025-05-12 | 7719 | 東京衡機 | 45,900 | 0.64% | 269 | 269 | 242 | 242 | 1,179,100 | ▼ | -0.17% |
| 2025-05-16 | 7719 | 東京衡機 | 42,700 | 0.59% | 244 | 246 | 235 | 245 | 226,800 | ▼ | -0.05% |
| 2025-05-22 | 7719 | 東京衡機 | 32,900 | 0.46% | 240 | 249 | 238 | 241 | 140,500 | ▼ | -0.12% |
| 2025-05-28 | 7719 | 東京衡機 | 38,300 | 0.53% | 248 | 253 | 244 | 245 | 217,100 | ▲ | 0.07% |
| 2025-05-30 | 7719 | 東京衡機 | 45,700 | 0.64% | 242 | 242 | 234 | 234 | 196,700 | ▲ | 0.1% |
| 2025-06-03 | 7719 | 東京衡機 | 38,100 | 0.53% | 242 | 244 | 239 | 244 | 154,000 | ▼ | -0.1% |
| 2025-06-04 | 7719 | 東京衡機 | 26,300 | 0.36% | 245 | 254 | 244 | 250 | 206,700 | ▼ | -0.17% |
| 2024-08-02 | 7721 | 東京計器 | 91,503 | 0.53% | 3,010 | 3,085 | 2,949 | 2,951 | 386,300 | ▲ | 0.12% |
| 2024-08-05 | 7721 | 東京計器 | 56,503 | 0.33% | 2,749 | 2,773 | 2,451 | 2,452 | 479,000 | ▼ | -0.2% |
| 2024-08-07 | 7721 | 東京計器 | 87,503 | 0.51% | 2,696 | 3,060 | 2,684 | 2,933 | 345,100 | ▲ | 0.18% |
| 2024-08-08 | 7721 | 東京計器 | 112,303 | 0.65% | 2,885 | 3,030 | 2,870 | 2,977 | 259,200 | ▲ | 0.14% |
| 2024-08-09 | 7721 | 東京計器 | 139,503 | 0.81% | 3,095 | 3,105 | 2,875 | 2,962 | 300,400 | ▲ | 0.16% |
| 2024-08-14 | 7721 | 東京計器 | 133,103 | 0.77% | 2,836 | 2,975 | 2,736 | 2,904 | 349,200 | ▼ | -0.04% |
| 2024-08-15 | 7721 | 東京計器 | 109,403 | 0.64% | 2,952 | 2,978 | 2,843 | 2,887 | 263,200 | ▼ | -0.13% |
| 2024-08-16 | 7721 | 東京計器 | 91,803 | 0.53% | 2,950 | 3,160 | 2,940 | 3,160 | 338,700 | ▼ | -0.1% |
| 2024-08-19 | 7721 | 東京計器 | 106,903 | 0.62% | 3,160 | 3,160 | 2,971 | 2,975 | 307,000 | ▲ | 0.08% |
| 2024-08-21 | 7721 | 東京計器 | 96,903 | 0.56% | 2,917 | 2,969 | 2,893 | 2,951 | 222,400 | ▼ | -0.05% |
| 2024-09-03 | 7721 | 東京計器 | 111,903 | 0.65% | 3,125 | 3,130 | 3,040 | 3,105 | 194,500 | ▲ | 0.08% |
| 2024-09-04 | 7721 | 東京計器 | 129,203 | 0.75% | 2,941 | 2,975 | 2,852 | 2,854 | 278,700 | ▲ | 0.09% |
| 2024-09-05 | 7721 | 東京計器 | 115,003 | 0.67% | 2,822 | 2,887 | 2,684 | 2,692 | 357,200 | ▼ | -0.07% |
| 2024-09-13 | 7721 | 東京計器 | 131,203 | 0.76% | 2,656 | 2,775 | 2,656 | 2,765 | 360,800 | ▲ | 0.08% |
| 2024-09-17 | 7721 | 東京計器 | 147,003 | 0.86% | 2,774 | 2,798 | 2,680 | 2,729 | 270,300 | ▲ | 0.09% |
| 2024-09-24 | 7721 | 東京計器 | 168,003 | 0.98% | 3,160 | 3,325 | 3,125 | 3,310 | 678,900 | ▲ | 0.12% |
| 2024-09-25 | 7721 | 東京計器 | 191,203 | 1.11% | 3,265 | 3,335 | 3,200 | 3,210 | 472,200 | ▲ | 0.13% |
| 2024-09-26 | 7721 | 東京計器 | 186,103 | 1.08% | 3,280 | 3,345 | 3,190 | 3,240 | 389,400 | ▼ | -0.03% |
| 2024-09-27 | 7721 | 東京計器 | 204,003 | 1.19% | 3,300 | 3,485 | 3,245 | 3,405 | 737,900 | ▲ | 0.1% |
| 2024-09-30 | 7721 | 東京計器 | 250,503 | 1.46% | 3,280 | 3,350 | 3,205 | 3,205 | 503,700 | ▲ | 0.27% |
| 2024-10-01 | 7721 | 東京計器 | 260,903 | 1.52% | 3,270 | 3,610 | 3,205 | 3,530 | 931,400 | ▲ | 0.06% |
| 2024-10-02 | 7721 | 東京計器 | 289,003 | 1.69% | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | ▲ | 0.16% |
| 2024-10-03 | 7721 | 東京計器 | 331,903 | 1.94% | 3,545 | 3,545 | 3,285 | 3,305 | 617,300 | ▲ | 0.25% |
| 2024-10-07 | 7721 | 東京計器 | 320,803 | 1.87% | 3,295 | 3,325 | 3,220 | 3,295 | 321,800 | ▼ | -0.06% |
| 2024-10-15 | 7721 | 東京計器 | 303,503 | 1.77% | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 | ▼ | -0.1% |
| 2024-10-18 | 7721 | 東京計器 | 285,003 | 1.66% | 3,115 | 3,195 | 3,080 | 3,110 | 281,700 | ▼ | -0.11% |
| 2024-10-21 | 7721 | 東京計器 | 293,003 | 1.71% | 3,115 | 3,180 | 3,095 | 3,100 | 168,800 | ▲ | 0.05% |
| 2024-10-23 | 7721 | 東京計器 | 284,903 | 1.66% | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 | ▼ | -0.05% |
| 2024-10-25 | 7721 | 東京計器 | 272,503 | 1.59% | 2,999 | 3,030 | 2,911 | 2,912 | 238,100 | ▼ | -0.06% |
| 2024-10-29 | 7721 | 東京計器 | 275,003 | 1.61% | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 | ▲ | 0.02% |
| 2024-10-30 | 7721 | 東京計器 | 268,039 | 1.56% | 3,020 | 3,045 | 2,984 | 2,995 | 273,600 | ▼ | -0.05% |
| 2024-11-01 | 7721 | 東京計器 | 290,339 | 1.70% | 2,958 | 2,964 | 2,850 | 2,850 | 239,000 | ▲ | 0.13% |
| 2024-11-06 | 7721 | 東京計器 | 310,139 | 1.81% | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 | ▲ | 0.11% |
| 2024-11-07 | 7721 | 東京計器 | 330,439 | 1.93% | 3,300 | 3,300 | 3,135 | 3,235 | 417,700 | ▲ | 0.11% |
| 2024-11-08 | 7721 | 東京計器 | 346,339 | 2.02% | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 | ▲ | 0.09% |
| 2024-11-11 | 7721 | 東京計器 | 332,239 | 1.94% | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 | ▼ | -0.08% |
| 2024-11-12 | 7721 | 東京計器 | 297,039 | 1.73% | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 | ▼ | -0.2% |
| 2024-11-13 | 7721 | 東京計器 | 274,939 | 1.61% | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 | ▼ | -0.11% |
| 2024-11-14 | 7721 | 東京計器 | 260,039 | 1.52% | 3,515 | 3,765 | 3,485 | 3,715 | 440,500 | ▼ | -0.09% |
| 2024-11-15 | 7721 | 東京計器 | 246,339 | 1.44% | 3,715 | 3,740 | 3,615 | 3,715 | 281,100 | ▼ | -0.08% |
| 2024-11-19 | 7721 | 東京計器 | 225,739 | 1.32% | 3,640 | 3,680 | 3,560 | 3,590 | 182,900 | ▼ | -0.11% |
| 2024-11-20 | 7721 | 東京計器 | 203,039 | 1.18% | 3,590 | 3,795 | 3,565 | 3,745 | 330,500 | ▼ | -0.14% |
| 2024-11-21 | 7721 | 東京計器 | 212,439 | 1.24% | 3,775 | 3,800 | 3,560 | 3,630 | 316,100 | ▲ | 0.06% |
| 2024-11-22 | 7721 | 東京計器 | 200,139 | 1.17% | 3,615 | 3,640 | 3,565 | 3,625 | 208,200 | ▼ | -0.07% |
| 2024-11-26 | 7721 | 東京計器 | 254,439 | 1.49% | 3,605 | 3,610 | 3,370 | 3,400 | 617,600 | ▲ | 0.32% |
| 2024-11-27 | 7721 | 東京計器 | 274,839 | 1.60% | 3,385 | 3,390 | 3,285 | 3,330 | 256,300 | ▲ | 0.11% |
| 2024-11-28 | 7721 | 東京計器 | 263,939 | 1.54% | 3,300 | 3,375 | 3,300 | 3,375 | 178,600 | ▼ | -0.06% |
| 2024-12-02 | 7721 | 東京計器 | 255,039 | 1.49% | 3,315 | 3,340 | 3,270 | 3,315 | 152,000 | ▼ | -0.05% |
| 2024-12-04 | 7721 | 東京計器 | 263,739 | 1.54% | 3,495 | 3,715 | 3,455 | 3,650 | 942,000 | ▲ | 0.05% |
| 2024-12-05 | 7721 | 東京計器 | 281,839 | 1.65% | 3,695 | 3,720 | 3,465 | 3,465 | 606,500 | ▲ | 0.1% |
| 2024-12-06 | 7721 | 東京計器 | 322,839 | 1.89% | 3,470 | 3,475 | 3,360 | 3,425 | 310,700 | ▲ | 0.24% |
| 2024-12-09 | 7721 | 東京計器 | 339,939 | 1.99% | 3,465 | 3,480 | 3,330 | 3,330 | 258,800 | ▲ | 0.1% |
| 2024-12-10 | 7721 | 東京計器 | 344,939 | 2.01% | 3,350 | 3,425 | 3,260 | 3,285 | 345,000 | ▲ | 0.01% |
| 2024-12-11 | 7721 | 東京計器 | 371,639 | 2.17% | 3,285 | 3,380 | 3,230 | 3,350 | 362,000 | ▲ | 0.16% |
| 2024-12-13 | 7721 | 東京計器 | 392,139 | 2.29% | 3,380 | 3,405 | 3,230 | 3,285 | 430,000 | ▲ | 0.12% |
| 2024-12-19 | 7721 | 東京計器 | 395,239 | 2.31% | 3,095 | 3,230 | 3,090 | 3,220 | 224,800 | ▲ | 0.02% |
| 2024-12-23 | 7721 | 東京計器 | 380,439 | 2.22% | 3,225 | 3,365 | 3,215 | 3,340 | 414,800 | ▼ | -0.08% |
| 2024-12-24 | 7721 | 東京計器 | 408,139 | 2.39% | 3,370 | 3,370 | 3,215 | 3,230 | 256,700 | ▲ | 0.16% |
| 2024-12-25 | 7721 | 東京計器 | 422,539 | 2.47% | 3,220 | 3,235 | 3,165 | 3,205 | 175,200 | ▲ | 0.08% |
| 2024-12-27 | 7721 | 東京計器 | 408,239 | 2.39% | 3,250 | 3,265 | 3,230 | 3,260 | 170,600 | ▼ | -0.08% |
| 2024-12-30 | 7721 | 東京計器 | 414,639 | 2.42% | 3,230 | 3,250 | 3,190 | 3,240 | 163,400 | ▲ | 0.02% |
| 2025-01-06 | 7721 | 東京計器 | 406,639 | 2.38% | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 | ▼ | -0.04% |
| 2025-01-09 | 7721 | 東京計器 | 415,839 | 2.43% | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 | ▲ | 0.05% |
| 2025-01-21 | 7721 | 東京計器 | 432,739 | 2.53% | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 | ▲ | 0.09% |
| 2025-01-24 | 7721 | 東京計器 | 462,839 | 2.71% | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | ▲ | 0.18% |
| 2025-01-27 | 7721 | 東京計器 | 480,939 | 2.81% | 3,265 | 3,295 | 3,145 | 3,170 | 214,700 | ▲ | 0.1% |
| 2025-01-28 | 7721 | 東京計器 | 476,839 | 2.79% | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | ▼ | -0.02% |
| 2025-01-29 | 7721 | 東京計器 | 483,139 | 2.82% | 3,160 | 3,170 | 3,095 | 3,145 | 139,600 | ▲ | 0.02% |
| 2025-01-30 | 7721 | 東京計器 | 496,939 | 2.91% | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 | ▲ | 0.09% |
| 2025-02-03 | 7721 | 東京計器 | 523,839 | 3.06% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.14% |
| 2025-02-03 | 7721 | 東京計器 | 523,839 | 3.06% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.14% |
| 2025-02-04 | 7721 | 東京計器 | 530,639 | 3.10% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▲ | 0.04% |
| 2025-02-04 | 7721 | 東京計器 | 530,639 | 3.10% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▲ | 0.04% |
| 2025-02-05 | 7721 | 東京計器 | 565,339 | 3.31% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.2% |
| 2025-02-05 | 7721 | 東京計器 | 565,339 | 3.31% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▲ | 0.2% |
| 2025-02-06 | 7721 | 東京計器 | 560,039 | 3.27% | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | ▼ | -0.04% |
| 2025-02-06 | 7721 | 東京計器 | 560,039 | 3.27% | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | ▼ | -0.04% |
| 2025-02-07 | 7721 | 東京計器 | 564,539 | 3.30% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.02% |
| 2025-02-07 | 7721 | 東京計器 | 564,539 | 3.30% | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | ▲ | 0.02% |
| 2025-02-10 | 7721 | 東京計器 | 487,939 | 2.85% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.44% |
| 2025-02-10 | 7721 | 東京計器 | 487,939 | 2.85% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.44% |
| 2025-02-12 | 7721 | 東京計器 | 468,239 | 2.74% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.1% |
| 2025-02-12 | 7721 | 東京計器 | 468,239 | 2.74% | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | ▼ | -0.1% |
| 2025-02-13 | 7721 | 東京計器 | 438,739 | 2.56% | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 | ▼ | -0.18% |
| 2025-02-13 | 7721 | 東京計器 | 438,739 | 2.56% | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 | ▼ | -0.18% |
| 2025-02-14 | 7721 | 東京計器 | 411,039 | 2.40% | 3,545 | 3,590 | 3,365 | 3,405 | 323,800 | ▼ | -0.16% |
| 2025-02-17 | 7721 | 東京計器 | 402,339 | 2.35% | 3,400 | 3,450 | 3,350 | 3,420 | 179,000 | ▼ | -0.04% |
| 2025-02-19 | 7721 | 東京計器 | 389,139 | 2.27% | 3,480 | 3,555 | 3,460 | 3,470 | 196,600 | ▼ | -0.08% |
| 2025-02-25 | 7721 | 東京計器 | 373,739 | 2.18% | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 | ▼ | -0.08% |
| 2025-02-26 | 7721 | 東京計器 | 375,739 | 2.20% | 3,025 | 3,045 | 2,951 | 3,020 | 410,000 | ▲ | 0.02% |
| 2025-02-28 | 7721 | 東京計器 | 395,539 | 2.31% | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 | ▲ | 0.1% |
| 2025-03-04 | 7721 | 東京計器 | 412,039 | 2.41% | 3,050 | 3,295 | 3,030 | 3,260 | 474,500 | ▲ | 0.1% |
| 2025-03-05 | 7721 | 東京計器 | 403,939 | 2.36% | 3,285 | 3,445 | 3,235 | 3,415 | 679,900 | ▼ | -0.05% |
| 2025-03-06 | 7721 | 東京計器 | 411,339 | 2.40% | 3,445 | 3,630 | 3,375 | 3,465 | 1,038,500 | ▲ | 0.04% |
| 2025-03-07 | 7721 | 東京計器 | 375,539 | 2.19% | 3,475 | 3,665 | 3,475 | 3,600 | 812,900 | ▼ | -0.2% |
| 2025-03-10 | 7721 | 東京計器 | 388,139 | 2.27% | 3,670 | 3,730 | 3,415 | 3,430 | 757,000 | ▲ | 0.08% |
| 2025-03-11 | 7721 | 東京計器 | 426,839 | 2.49% | 3,350 | 3,395 | 3,255 | 3,340 | 498,800 | ▲ | 0.22% |
| 2025-03-14 | 7721 | 東京計器 | 398,739 | 2.33% | 3,450 | 3,525 | 3,420 | 3,480 | 272,700 | ▼ | -0.16% |
| 2025-03-17 | 7721 | 東京計器 | 380,939 | 2.23% | 3,550 | 3,760 | 3,545 | 3,720 | 672,100 | ▼ | -0.1% |
| 2025-03-19 | 7721 | 東京計器 | 352,339 | 2.06% | 3,655 | 3,750 | 3,655 | 3,720 | 366,300 | ▼ | -0.16% |
| 2025-03-21 | 7721 | 東京計器 | 332,239 | 1.94% | 3,700 | 3,750 | 3,655 | 3,750 | 255,100 | ▼ | -0.12% |
| 2025-03-24 | 7721 | 東京計器 | 324,339 | 1.89% | 3,780 | 3,810 | 3,640 | 3,640 | 204,400 | ▼ | -0.05% |
| 2025-03-25 | 7721 | 東京計器 | 301,739 | 1.76% | 3,705 | 3,730 | 3,665 | 3,680 | 211,000 | ▼ | -0.12% |
| 2025-03-27 | 7721 | 東京計器 | 272,489 | 1.59% | 3,630 | 3,695 | 3,595 | 3,695 | 206,100 | ▼ | -0.16% |
| 2025-03-31 | 7721 | 東京計器 | 298,089 | 1.74% | 3,475 | 3,535 | 3,335 | 3,345 | 438,000 | ▲ | 0.14% |
| 2025-04-01 | 7721 | 東京計器 | 318,089 | 1.86% | 3,415 | 3,415 | 3,245 | 3,255 | 271,100 | ▲ | 0.12% |
| 2025-04-03 | 7721 | 東京計器 | 368,389 | 2.15% | 3,100 | 3,230 | 3,080 | 3,165 | 369,500 | ▲ | 0.28% |
| 2025-04-04 | 7721 | 東京計器 | 385,089 | 2.25% | 3,085 | 3,095 | 2,778 | 2,904 | 605,400 | ▲ | 0.1% |
| 2025-04-09 | 7721 | 東京計器 | 411,489 | 2.40% | 2,761 | 2,776 | 2,637 | 2,701 | 443,200 | ▲ | 0.14% |
| 2025-04-11 | 7721 | 東京計器 | 456,589 | 2.67% | 2,948 | 3,080 | 2,855 | 3,070 | 382,700 | ▲ | 0.27% |
| 2025-04-14 | 7721 | 東京計器 | 464,189 | 2.71% | 3,125 | 3,155 | 3,050 | 3,075 | 239,800 | ▲ | 0.04% |
| 2025-04-17 | 7721 | 東京計器 | 457,089 | 2.67% | 3,135 | 3,380 | 3,115 | 3,305 | 491,800 | ▼ | -0.04% |
| 2025-04-22 | 7721 | 東京計器 | 405,449 | 2.37% | 3,280 | 3,330 | 3,260 | 3,310 | 200,000 | ▼ | -0.29% |
| 2025-04-23 | 7721 | 東京計器 | 369,989 | 2.16% | 3,400 | 3,405 | 3,315 | 3,360 | 193,900 | ▼ | -0.2% |
| 2025-04-24 | 7721 | 東京計器 | 348,689 | 2.04% | 3,410 | 3,430 | 3,295 | 3,310 | 209,700 | ▼ | -0.12% |
| 2025-04-25 | 7721 | 東京計器 | 325,489 | 1.90% | 3,360 | 3,425 | 3,350 | 3,405 | 305,500 | ▼ | -0.14% |
| 2025-04-28 | 7721 | 東京計器 | 305,389 | 1.78% | 3,475 | 3,525 | 3,460 | 3,490 | 344,100 | ▼ | -0.11% |
| 2025-05-01 | 7721 | 東京計器 | 268,589 | 1.57% | 3,500 | 3,595 | 3,480 | 3,565 | 245,800 | ▼ | -0.2% |
| 2025-05-02 | 7721 | 東京計器 | 255,589 | 1.49% | 3,550 | 3,580 | 3,430 | 3,475 | 248,300 | ▼ | -0.08% |
| 2025-05-07 | 7721 | 東京計器 | 236,789 | 1.38% | 3,480 | 3,520 | 3,445 | 3,510 | 187,000 | ▼ | -0.11% |
| 2025-05-12 | 7721 | 東京計器 | 215,289 | 1.26% | 3,475 | 3,610 | 3,470 | 3,555 | 373,000 | ▼ | -0.11% |
| 2025-05-13 | 7721 | 東京計器 | 231,989 | 1.35% | 3,450 | 3,500 | 3,225 | 3,345 | 1,181,700 | ▲ | 0.09% |
| 2025-05-16 | 7721 | 東京計器 | 248,289 | 1.45% | 3,205 | 3,210 | 3,140 | 3,160 | 208,000 | ▲ | 0.09% |
| 2025-05-19 | 7721 | 東京計器 | 284,389 | 1.66% | 3,110 | 3,160 | 3,100 | 3,160 | 209,900 | ▲ | 0.2% |
| 2025-05-20 | 7721 | 東京計器 | 322,189 | 1.88% | 3,170 | 3,245 | 3,090 | 3,090 | 305,100 | ▲ | 0.21% |
| 2025-05-21 | 7721 | 東京計器 | 350,889 | 2.05% | 3,080 | 3,175 | 3,065 | 3,155 | 276,200 | ▲ | 0.16% |
| 2025-05-22 | 7721 | 東京計器 | 370,689 | 2.17% | 3,110 | 3,145 | 3,085 | 3,095 | 222,300 | ▲ | 0.12% |
| 2025-05-23 | 7721 | 東京計器 | 331,489 | 1.94% | 3,110 | 3,310 | 3,105 | 3,220 | 596,500 | ▼ | -0.23% |
| 2025-05-26 | 7721 | 東京計器 | 352,689 | 2.06% | 3,220 | 3,275 | 3,185 | 3,210 | 271,000 | ▲ | 0.12% |
| 2025-05-27 | 7721 | 東京計器 | 313,389 | 1.83% | 3,210 | 3,450 | 3,200 | 3,450 | 537,600 | ▼ | -0.23% |
| 2025-05-29 | 7721 | 東京計器 | 327,489 | 1.91% | 3,450 | 3,495 | 3,385 | 3,415 | 221,800 | ▲ | 0.07% |
| 2025-05-30 | 7721 | 東京計器 | 307,089 | 1.79% | 3,385 | 3,550 | 3,380 | 3,525 | 347,200 | ▼ | -0.11% |
| 2025-06-02 | 7721 | 東京計器 | 322,289 | 1.88% | 3,665 | 4,025 | 3,660 | 4,020 | 1,818,900 | ▲ | 0.08% |
| 2025-06-03 | 7721 | 東京計器 | 331,189 | 1.93% | 4,005 | 4,290 | 3,995 | 4,155 | 1,627,900 | ▲ | 0.05% |
| 2025-06-04 | 7721 | 東京計器 | 285,289 | 1.67% | 4,200 | 4,360 | 4,190 | 4,275 | 1,033,300 | ▼ | -0.26% |
| 2024-07-18 | 7725 | インターアク | 60,069 | 0.52% | 1,448 | 1,451 | 1,395 | 1,403 | 433,500 | ▲ | 0.52% |
| 2024-07-19 | 7725 | インターアク | 54,869 | 0.47% | 1,398 | 1,406 | 1,367 | 1,381 | 231,400 | ▼ | -0.05% |
| 2025-04-07 | 7725 | インターアク | 62,079 | 0.53% | 1,042 | 1,055 | 1,007 | 1,007 | 165,200 | ▲ | 0.13% |
| 2025-04-14 | 7725 | インターアク | 57,079 | 0.49% | 1,078 | 1,120 | 1,040 | 1,103 | 180,600 | ▼ | -0.04% |
| 2025-04-15 | 7725 | インターアク | 61,579 | 0.53% | 1,103 | 1,120 | 1,087 | 1,087 | 71,600 | ▲ | 0.04% |
| 2025-04-24 | 7725 | インターアク | 69,479 | 0.60% | 1,203 | 1,227 | 1,197 | 1,215 | 69,900 | ▲ | 0.06% |
| 2025-04-30 | 7725 | インターアク | 66,079 | 0.57% | 1,235 | 1,235 | 1,203 | 1,215 | 58,800 | ▼ | -0.03% |
| 2025-05-16 | 7725 | インターアク | 54,279 | 0.47% | 1,198 | 1,209 | 1,186 | 1,205 | 69,500 | ▼ | -0.09% |
| 2025-05-20 | 7725 | インターアク | 61,979 | 0.53% | 1,189 | 1,208 | 1,184 | 1,187 | 29,300 | ▲ | 0.06% |
| 2025-05-21 | 7725 | インターアク | 69,979 | 0.60% | 1,187 | 1,200 | 1,173 | 1,173 | 43,300 | ▲ | 0.06% |
| 2025-05-26 | 7725 | インターアク | 82,479 | 0.71% | 1,149 | 1,174 | 1,149 | 1,153 | 39,400 | ▲ | 0.1% |
| 2025-05-27 | 7725 | インターアク | 79,879 | 0.69% | 1,154 | 1,163 | 1,150 | 1,160 | 61,200 | ▼ | -0.02% |
| 2025-05-29 | 7725 | インターアク | 65,979 | 0.57% | 1,157 | 1,195 | 1,139 | 1,181 | 205,100 | ▼ | -0.12% |
| 2025-06-02 | 7725 | インターアク | 72,179 | 0.62% | 1,201 | 1,234 | 1,199 | 1,219 | 85,300 | ▲ | 0.05% |
| 2024-05-29 | 7729 | 東京精 | 214,553 | 0.50% | 11,325 | 11,530 | 11,195 | 11,220 | 312,700 | ▲ | 0.09% |
| 2024-06-04 | 7729 | 東京精 | 210,171 | 0.49% | 11,050 | 11,140 | 10,785 | 10,840 | 258,900 | ▼ | -0.01% |
| 2024-06-05 | 7729 | 東京精 | 210,921 | 0.50% | 10,685 | 10,760 | 10,295 | 10,355 | 333,900 | ▲ | 0.01% |
| 2024-06-11 | 7729 | 東京精 | 270,774 | 0.64% | 11,625 | 11,895 | 11,530 | 11,610 | 457,700 | ▲ | 0.14% |
| 2024-06-12 | 7729 | 東京精 | 80,474 | 0.19% | 11,630 | 11,760 | 11,485 | 11,760 | 278,700 | ▼ | -0.45% |
| 2024-06-24 | 7729 | 東京精 | 235,193 | 0.55% | 12,550 | 12,775 | 12,420 | 12,700 | 321,300 | ▲ | 0.15% |
| 2024-06-27 | 7729 | 東京精 | 209,395 | 0.49% | 12,745 | 12,745 | 12,270 | 12,300 | 384,700 | ▼ | -0.06% |
| 2024-07-19 | 7729 | 東京精 | 223,648 | 0.53% | 11,395 | 11,925 | 11,380 | 11,680 | 565,800 | ▲ | 0.14% |
| 2024-07-26 | 7729 | 東京精 | 169,848 | 0.40% | 9,980 | 10,280 | 9,802 | 10,035 | 720,200 | ▼ | -0.13% |
| 2024-08-08 | 7729 | 東京精 | 238,754 | 0.56% | 6,972 | 7,083 | 6,560 | 6,912 | 1,073,900 | ▲ | 0.27% |
| 2024-08-09 | 7729 | 東京精 | 318,054 | 0.75% | 7,257 | 7,420 | 6,933 | 7,060 | 1,164,500 | ▲ | 0.18% |
| 2024-08-13 | 7729 | 東京精 | 348,038 | 0.82% | 7,271 | 7,536 | 7,205 | 7,536 | 774,200 | ▲ | 0.06% |
| 2024-08-14 | 7729 | 東京精 | 462,038 | 1.09% | 7,836 | 7,905 | 7,584 | 7,785 | 743,200 | ▲ | 0.27% |
| 2024-08-15 | 7729 | 東京精 | 485,718 | 1.15% | 7,785 | 8,330 | 7,782 | 8,175 | 916,700 | ▲ | 0.05% |
| 2024-08-16 | 7729 | 東京精 | 512,518 | 1.21% | 8,500 | 8,747 | 8,402 | 8,716 | 888,400 | ▲ | 0.06% |
| 2024-08-23 | 7729 | 東京精 | 497,657 | 1.18% | 8,109 | 8,378 | 8,062 | 8,364 | 394,900 | ▼ | -0.03% |
| 2024-09-04 | 7729 | 東京精 | 323,961 | 0.76% | 7,660 | 7,660 | 7,297 | 7,363 | 697,900 | ▼ | -0.09% |
| 2024-09-05 | 7729 | 東京精 | 292,343 | 0.69% | 7,301 | 7,417 | 7,007 | 7,117 | 775,400 | ▼ | -0.07% |
| 2024-09-06 | 7729 | 東京精 | 227,161 | 0.53% | 7,180 | 7,184 | 6,856 | 6,980 | 639,800 | ▼ | -0.15% |
| 2024-09-10 | 7729 | 東京精 | 159,452 | 0.37% | 6,873 | 7,040 | 6,734 | 6,906 | 523,800 | ▼ | -0.16% |
| 2024-10-08 | 7729 | 東京精 | 221,088 | 0.52% | 7,957 | 8,070 | 7,826 | 7,870 | 255,300 | ▲ | 0.05% |
| 2024-10-09 | 7729 | 東京精 | 163,088 | 0.38% | 8,050 | 8,085 | 7,910 | 7,960 | 298,000 | ▼ | -0.14% |
| 2024-10-10 | 7729 | 東京精 | 249,804 | 0.59% | 8,050 | 8,068 | 7,894 | 7,939 | 224,800 | ▲ | 0.2% |
| 2024-10-11 | 7729 | 東京精 | 129,961 | 0.30% | 7,944 | 8,061 | 7,892 | 7,913 | 229,900 | ▼ | -0.28% |
| 2025-01-10 | 7729 | 東京精 | 229,803 | 0.54% | 7,450 | 7,525 | 7,381 | 7,436 | 338,800 | ▲ | 0.1% |
| 2025-01-15 | 7729 | 東京精 | 139,203 | 0.33% | 7,110 | 7,183 | 7,016 | 7,057 | 313,000 | ▼ | -0.21% |
| 2025-02-05 | 7730 | マニー | 546,550 | 0.51% | 1,380 | 1,385 | 1,359 | 1,364 | 550,000 | ▲ | 0.07% |
| 2025-02-05 | 7730 | マニー | 546,550 | 0.51% | 1,380 | 1,385 | 1,359 | 1,364 | 550,000 | ▲ | 0.07% |
| 2025-02-07 | 7730 | マニー | 533,350 | 0.49% | 1,357 | 1,364 | 1,346 | 1,350 | 646,000 | ▼ | -0.02% |
| 2025-02-07 | 7730 | マニー | 533,350 | 0.49% | 1,357 | 1,364 | 1,346 | 1,350 | 646,000 | ▼ | -0.02% |
| 2025-02-19 | 7730 | マニー | 549,119 | 0.51% | 1,435 | 1,439 | 1,418 | 1,418 | 431,600 | ▲ | 0.02% |
| 2025-02-20 | 7730 | マニー | 528,019 | 0.49% | 1,408 | 1,409 | 1,383 | 1,389 | 559,800 | ▼ | -0.02% |
| 2024-03-01 | 7731 | ニコン | 2,483,009 | 0.70% | 1,514 | 1,556 | 1,512 | 1,540 | 3,451,900 | ▲ | 0.1% |
| 2024-03-07 | 7731 | ニコン | 2,943,209 | 0.83% | 1,563 | 1,580 | 1,560 | 1,571 | 2,455,600 | ▲ | 0.13% |
| 2024-03-11 | 7731 | ニコン | 3,176,209 | 0.90% | 1,560 | 1,572 | 1,517 | 1,541 | 2,102,300 | ▲ | 0.07% |
| 2024-03-15 | 7731 | ニコン | 3,158,726 | 0.89% | 1,549 | 1,571 | 1,531 | 1,537 | 2,376,900 | ▼ | -0.01% |
| 2024-03-19 | 7731 | ニコン | 3,179,358 | 0.90% | 1,570 | 1,603 | 1,567 | 1,603 | 1,801,100 | ▲ | 0.01% |
| 2024-03-26 | 7731 | ニコン | 3,145,951 | 0.89% | 1,562 | 1,570 | 1,553 | 1,557 | 1,441,400 | ▼ | -0.01% |
| 2024-04-01 | 7731 | ニコン | 3,217,501 | 0.91% | 1,552 | 1,569 | 1,517 | 1,559 | 1,790,400 | ▲ | 0.02% |
| 2024-04-03 | 7731 | ニコン | 3,127,023 | 0.88% | 1,541 | 1,554 | 1,517 | 1,554 | 1,827,100 | ▼ | -0.03% |
| 2024-04-10 | 7731 | ニコン | 0 | 0.00% | 1,570 | 1,582 | 1,566 | 1,570 | 1,885,200 | ▼ | -0.88% |
| 2024-06-24 | 7731 | ニコン | 1,845,056 | 0.52% | 1,613 | 1,626 | 1,602 | 1,623 | 1,809,900 | ▲ | 0.07% |
| 2024-06-27 | 7731 | ニコン | 2,121,776 | 0.60% | 1,615 | 1,627 | 1,607 | 1,622 | 1,135,000 | ▲ | 0.07% |
| 2024-07-01 | 7731 | ニコン | 2,498,156 | 0.71% | 1,644 | 1,655 | 1,638 | 1,646 | 1,135,900 | ▲ | 0.1% |
| 2024-07-03 | 7731 | ニコン | 2,966,556 | 0.84% | 1,645 | 1,665 | 1,641 | 1,665 | 1,519,300 | ▲ | 0.13% |
| 2024-07-04 | 7731 | ニコン | 3,170,856 | 0.90% | 1,673 | 1,684 | 1,661 | 1,684 | 1,091,500 | ▲ | 0.06% |
| 2024-07-08 | 7731 | ニコン | 2,037,656 | 0.57% | 1,676 | 1,683 | 1,666 | 1,680 | 987,600 | ▼ | -0.33% |
| 2024-07-09 | 7731 | ニコン | 2,428,456 | 0.69% | 1,685 | 1,706 | 1,672 | 1,698 | 1,663,700 | ▲ | 0.12% |
| 2024-07-10 | 7731 | ニコン | 2,595,156 | 0.73% | 1,690 | 1,706 | 1,686 | 1,701 | 1,056,700 | ▲ | 0.04% |
| 2024-07-11 | 7731 | ニコン | 1,968,256 | 0.55% | 1,710 | 1,718 | 1,703 | 1,708 | 1,254,500 | ▼ | -0.17% |
| 2024-07-12 | 7731 | ニコン | 2,613,256 | 0.74% | 1,700 | 1,712 | 1,681 | 1,700 | 2,273,100 | ▲ | 0.18% |
| 2024-07-25 | 7731 | ニコン | 2,996,336 | 0.85% | 1,667 | 1,681 | 1,653 | 1,655 | 1,961,100 | ▲ | 0.1% |
| 2024-07-26 | 7731 | ニコン | 3,169,436 | 0.90% | 1,651 | 1,690 | 1,619 | 1,668 | 3,491,200 | ▲ | 0.05% |
| 2024-08-02 | 7731 | ニコン | 3,743,134 | 1.06% | 1,600 | 1,615 | 1,520 | 1,545 | 5,085,200 | ▲ | 0.16% |
| 2024-08-05 | 7731 | ニコン | 1,497,634 | 0.42% | 1,468 | 1,473 | 1,320 | 1,327 | 5,376,000 | ▼ | -0.64% |
| 2024-08-08 | 7731 | ニコン | 3,343,794 | 0.95% | 1,499 | 1,619 | 1,499 | 1,594 | 6,260,000 | ▲ | 0.52% |
| 2024-08-09 | 7731 | ニコン | 3,048,794 | 0.86% | 1,487 | 1,514 | 1,433 | 1,511 | 5,418,200 | ▼ | -0.08% |
| 2024-08-13 | 7731 | ニコン | 3,210,094 | 0.91% | 1,534 | 1,557 | 1,512 | 1,536 | 4,040,100 | ▲ | 0.05% |
| 2024-08-16 | 7731 | ニコン | 2,985,794 | 0.84% | 1,580 | 1,582 | 1,533 | 1,564 | 2,540,700 | ▼ | -0.07% |
| 2024-08-20 | 7731 | ニコン | 3,179,844 | 0.90% | 1,579 | 1,593 | 1,562 | 1,574 | 1,165,000 | ▲ | 0.06% |
| 2024-09-02 | 7731 | ニコン | 3,528,214 | 1.00% | 1,576 | 1,579 | 1,544 | 1,547 | 1,047,300 | ▲ | 0.1% |
| 2024-09-03 | 7731 | ニコン | 3,394,514 | 0.96% | 1,540 | 1,555 | 1,517 | 1,530 | 1,273,800 | ▼ | -0.04% |
| 2024-09-10 | 7731 | ニコン | 3,522,968 | 1.00% | 1,436 | 1,453 | 1,420 | 1,427 | 2,060,700 | ▲ | 0.04% |
| 2024-09-13 | 7731 | ニコン | 3,908,642 | 1.11% | 1,436 | 1,441 | 1,428 | 1,434 | 1,561,800 | ▲ | 0.11% |
| 2024-09-19 | 7731 | ニコン | 8,984,475 | 2.55% | 1,459 | 1,465 | 1,442 | 1,445 | 1,106,500 | ▲ | 1.43% |
| 2024-09-30 | 7731 | ニコン | 9,138,556 | 2.60% | 1,455 | 1,500 | 1,453 | 1,486 | 2,801,100 | ▲ | 0.05% |
| 2024-10-09 | 7731 | ニコン | 6,070,552 | 1.72% | 1,700 | 1,726 | 1,695 | 1,703 | 2,154,100 | ▼ | -0.88% |
| 2024-10-10 | 7731 | ニコン | 5,807,787 | 1.65% | 1,733 | 1,799 | 1,726 | 1,798 | 5,221,900 | ▼ | -0.07% |
| 2024-10-15 | 7731 | ニコン | 5,622,545 | 1.59% | 1,770 | 1,805 | 1,763 | 1,789 | 2,672,800 | ▼ | -0.05% |
| 2024-10-17 | 7731 | ニコン | 5,254,045 | 1.49% | 1,800 | 1,836 | 1,784 | 1,808 | 3,306,800 | ▼ | -0.1% |
| 2024-10-22 | 7731 | ニコン | 4,887,645 | 1.39% | 1,836 | 1,850 | 1,811 | 1,825 | 1,679,300 | ▼ | -0.1% |
| 2024-10-24 | 7731 | ニコン | 3,367,645 | 0.95% | 1,791 | 1,795 | 1,756 | 1,776 | 5,611,200 | ▼ | -0.43% |
| 2024-10-28 | 7731 | ニコン | 3,140,157 | 0.89% | 1,772 | 1,846 | 1,761 | 1,840 | 2,462,200 | ▼ | -0.05% |
| 2024-10-31 | 7731 | ニコン | 2,654,293 | 0.75% | 1,910 | 1,922 | 1,890 | 1,909 | 2,799,800 | ▼ | -0.14% |
| 2024-11-01 | 7731 | ニコン | 1,496,593 | 0.42% | 1,789 | 1,850 | 1,768 | 1,800 | 6,343,800 | ▼ | -0.33% |
| 2025-03-17 | 7731 | ニコン | 4,672,104 | 1.32% | 1,650 | 1,664 | 1,644 | 1,662 | 970,000 | ▲ | 1.12% |
| 2025-03-21 | 7731 | ニコン | 4,393,573 | 1.25% | 1,653 | 1,655 | 1,633 | 1,646 | 3,106,900 | ▼ | -0.07% |
| 2025-03-26 | 7731 | ニコン | 5,113,127 | 1.45% | 1,585 | 1,606 | 1,582 | 1,602 | 1,213,200 | ▲ | 0.19% |
| 2025-03-31 | 7731 | ニコン | 5,110,527 | 1.53% | 1,509 | 1,524 | 1,481 | 1,482 | 1,739,200 | ▲ | 0.08% |
| 2025-04-02 | 7731 | ニコン | 5,554,027 | 1.66% | 1,506 | 1,511 | 1,471 | 1,480 | 1,754,900 | ▲ | 0.12% |
| 2025-04-04 | 7731 | ニコン | 5,799,384 | 1.73% | 1,429 | 1,436 | 1,365 | 1,395 | 1,750,500 | ▲ | 0.07% |
| 2025-04-07 | 7731 | ニコン | 3,405,084 | 1.02% | 1,281 | 1,307 | 1,239 | 1,270 | 1,970,900 | ▼ | -0.71% |
| 2025-04-11 | 7731 | ニコン | 3,692,784 | 1.10% | 1,364 | 1,437 | 1,364 | 1,422 | 1,701,900 | ▲ | 0.08% |
| 2025-04-14 | 7731 | ニコン | 3,652,025 | 1.09% | 1,450 | 1,461 | 1,434 | 1,444 | 1,012,700 | ▼ | -0.01% |
| 2025-04-30 | 7731 | ニコン | 3,820,259 | 1.14% | 1,410 | 1,422 | 1,358 | 1,370 | 4,143,400 | ▲ | 0.04% |
| 2025-05-01 | 7731 | ニコン | 3,610,659 | 1.08% | 1,370 | 1,388 | 1,360 | 1,378 | 1,962,500 | ▼ | -0.05% |
| 2025-05-07 | 7731 | ニコン | 3,156,740 | 0.94% | 1,388 | 1,404 | 1,385 | 1,390 | 1,804,300 | ▼ | -0.14% |
| 2025-05-09 | 7731 | ニコン | 3,356,081 | 1.00% | 1,396 | 1,439 | 1,363 | 1,439 | 4,641,500 | ▲ | 0.06% |
| 2025-05-12 | 7731 | ニコン | 3,027,481 | 0.90% | 1,450 | 1,457 | 1,419 | 1,426 | 1,853,000 | ▼ | -0.09% |
| 2025-05-13 | 7731 | ニコン | 2,923,805 | 0.87% | 1,450 | 1,484 | 1,441 | 1,471 | 1,448,300 | ▼ | -0.03% |
| 2025-05-22 | 7731 | ニコン | 2,644,214 | 0.79% | 1,388 | 1,393 | 1,363 | 1,372 | 1,617,900 | ▼ | -0.07% |
| 2025-05-23 | 7731 | ニコン | 2,708,014 | 0.81% | 1,397 | 1,410 | 1,393 | 1,400 | 1,243,900 | ▲ | 0.02% |
| 2024-03-01 | 7732 | トプコン | 1,004,094 | 0.92% | 1,773 | 1,783 | 1,757 | 1,760 | 271,600 | ▲ | 0.1% |
| 2024-03-04 | 7732 | トプコン | 939,694 | 0.86% | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 | ▼ | -0.06% |
| 2024-03-06 | 7732 | トプコン | 996,794 | 0.92% | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 | ▲ | 0.06% |
| 2024-03-11 | 7732 | トプコン | 0 | 0.00% | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 | ▼ | -0.92% |
| 2025-05-02 | 7732 | トプコン | 641,769 | 0.59% | 3,232 | 3,240 | 3,222 | 3,224 | 2,564,200 | ▲ | 0.13% |
| 2025-05-08 | 7732 | トプコン | 669,769 | 0.61% | 3,227 | 3,244 | 3,225 | 3,228 | 1,019,500 | ▲ | 0.02% |
| 2025-05-09 | 7732 | トプコン | 639,144 | 0.58% | 3,236 | 3,236 | 3,224 | 3,224 | 814,900 | ▼ | -0.03% |
| 2025-05-13 | 7732 | トプコン | 698,844 | 0.64% | 3,226 | 3,233 | 3,226 | 3,230 | 881,000 | ▲ | 0.06% |
| 2025-05-30 | 7732 | トプコン | 610,549 | 0.56% | 3,254 | 3,258 | 3,252 | 3,258 | 654,500 | ▼ | -0.07% |
| 2024-05-10 | 7734 | 理計器 | 351,425 | 0.74% | 3,905 | 3,965 | 3,840 | 3,870 | 78,400 | ▲ | 0.74% |
| 2024-06-21 | 7734 | 理計器 | 383,328 | 0.81% | 4,085 | 4,120 | 3,965 | 4,020 | 246,600 | ▲ | 0.07% |
| 2024-06-27 | 7734 | 理計器 | 279,009 | 0.58% | 3,915 | 4,195 | 3,915 | 4,175 | 108,500 | ▼ | -0.23% |
| 2024-06-28 | 7734 | 理計器 | 292,109 | 0.61% | 4,200 | 4,245 | 4,115 | 4,220 | 107,300 | ▲ | 0.03% |
| 2024-07-10 | 7734 | 理計器 | 281,709 | 0.59% | 4,125 | 4,170 | 4,085 | 4,170 | 52,200 | ▼ | -0.02% |
| 2024-07-24 | 7734 | 理計器 | 285,309 | 0.60% | 3,980 | 4,040 | 3,905 | 3,905 | 61,200 | ▲ | 0.01% |
| 2024-08-02 | 7734 | 理計器 | 335,109 | 0.70% | 4,130 | 4,170 | 4,045 | 4,070 | 112,700 | ▲ | 0.09% |
| 2024-09-27 | 7734 | 理計器 | 329,861 | 0.69% | 4,000 | 4,080 | 3,980 | 4,080 | 77,100 | ▼ | -0.01% |
| 2024-10-17 | 7734 | 理計器 | 279,395 | 0.59% | 4,030 | 4,030 | 3,920 | 3,940 | 58,900 | ▼ | -0.09% |
| 2024-11-07 | 7734 | 理計器 | 235,315 | 0.49% | 4,390 | 4,390 | 4,270 | 4,305 | 60,000 | ▼ | -0.09% |
| 2025-01-06 | 7734 | 理計器 | 238,243 | 0.50% | 3,830 | 3,830 | 3,685 | 3,700 | 66,600 | ▲ | 0.01% |
| 2025-01-08 | 7734 | 理計器 | 219,343 | 0.46% | 3,640 | 3,645 | 3,490 | 3,490 | 73,800 | ▼ | -0.03% |
| 2024-12-27 | 7743 | シード | 187,687 | 0.62% | 541 | 550 | 535 | 546 | 1,043,600 | ▲ | 0.27% |
| 2025-01-06 | 7743 | シード | 172,387 | 0.56% | 554 | 555 | 535 | 542 | 787,300 | ▼ | -0.05% |
| 2025-01-21 | 7743 | シード | 238,387 | 0.78% | 490 | 492 | 487 | 492 | 128,100 | ▲ | 0.21% |
| 2025-01-22 | 7743 | シード | 260,087 | 0.85% | 495 | 501 | 488 | 495 | 326,800 | ▲ | 0.06% |
| 2025-01-23 | 7743 | シード | 299,687 | 0.99% | 500 | 505 | 484 | 486 | 324,200 | ▲ | 0.14% |
| 2025-01-27 | 7743 | シード | 309,537 | 1.02% | 500 | 508 | 498 | 505 | 189,400 | ▲ | 0.03% |
| 2025-01-30 | 7743 | シード | 296,791 | 0.98% | 517 | 522 | 506 | 507 | 392,200 | ▼ | -0.04% |
| 2025-02-03 | 7743 | シード | 263,291 | 0.86% | 502 | 502 | 486 | 495 | 335,700 | ▼ | -0.12% |
| 2025-02-03 | 7743 | シード | 263,291 | 0.86% | 502 | 502 | 486 | 495 | 335,700 | ▼ | -0.12% |
| 2025-02-12 | 7743 | シード | 231,391 | 0.76% | 498 | 523 | 493 | 514 | 304,400 | ▼ | -0.09% |
| 2025-02-12 | 7743 | シード | 231,391 | 0.76% | 498 | 523 | 493 | 514 | 304,400 | ▼ | -0.09% |
| 2025-02-13 | 7743 | シード | 207,491 | 0.68% | 515 | 518 | 507 | 515 | 195,000 | ▼ | -0.07% |
| 2025-02-13 | 7743 | シード | 207,491 | 0.68% | 515 | 518 | 507 | 515 | 195,000 | ▼ | -0.07% |
| 2025-02-18 | 7743 | シード | 179,691 | 0.59% | 509 | 512 | 507 | 509 | 55,700 | ▼ | -0.09% |
| 2025-02-20 | 7743 | シード | 148,391 | 0.49% | 504 | 507 | 497 | 498 | 182,800 | ▼ | -0.09% |
| 2025-02-25 | 7743 | シード | 152,891 | 0.50% | 500 | 502 | 493 | 494 | 216,800 | ▲ | 0.01% |
| 2025-02-26 | 7743 | シード | 149,691 | 0.49% | 499 | 502 | 488 | 491 | 176,100 | ▼ | -0.01% |
| 2024-03-28 | 7745 | Ａ＆Ｄホロン | 147,180 | 0.52% | 2,830 | 2,919 | 2,828 | 2,900 | 223,400 | ▲ | 0.1% |
| 2024-04-01 | 7745 | Ａ＆Ｄホロン | 201,880 | 0.72% | 2,889 | 2,913 | 2,784 | 2,855 | 1,078,300 | ▲ | 0.19% |
| 2024-04-02 | 7745 | Ａ＆Ｄホロン | 230,680 | 0.82% | 2,821 | 2,846 | 2,690 | 2,832 | 333,100 | ▲ | 0.09% |
| 2024-04-10 | 7745 | Ａ＆Ｄホロン | 216,680 | 0.77% | 2,860 | 2,871 | 2,812 | 2,825 | 84,200 | ▼ | -0.04% |
| 2024-04-16 | 7745 | Ａ＆Ｄホロン | 222,780 | 0.80% | 2,950 | 2,965 | 2,826 | 2,849 | 275,800 | ▲ | 0.03% |
| 2024-04-18 | 7745 | Ａ＆Ｄホロン | 199,183 | 0.71% | 2,712 | 2,772 | 2,666 | 2,762 | 367,800 | ▼ | -0.09% |
| 2024-04-19 | 7745 | Ａ＆Ｄホロン | 149,883 | 0.53% | 2,728 | 2,752 | 2,496 | 2,566 | 553,200 | ▼ | -0.17% |
| 2024-04-30 | 7745 | Ａ＆Ｄホロン | 127,983 | 0.45% | 2,743 | 2,774 | 2,715 | 2,772 | 112,800 | ▼ | -0.08% |
| 2024-05-01 | 7745 | Ａ＆Ｄホロン | 139,583 | 0.50% | 2,728 | 2,823 | 2,727 | 2,777 | 185,600 | ▲ | 0.04% |
| 2024-05-02 | 7745 | Ａ＆Ｄホロン | 135,583 | 0.48% | 2,700 | 2,778 | 2,683 | 2,762 | 176,200 | ▼ | -0.02% |
| 2024-05-07 | 7745 | Ａ＆Ｄホロン | 144,283 | 0.51% | 2,812 | 2,854 | 2,800 | 2,827 | 135,600 | ▲ | 0.03% |
| 2024-05-08 | 7745 | Ａ＆Ｄホロン | 132,283 | 0.47% | 2,806 | 2,849 | 2,799 | 2,802 | 108,000 | ▼ | -0.04% |
| 2024-05-24 | 7745 | Ａ＆Ｄホロン | 153,699 | 0.55% | 2,970 | 2,998 | 2,913 | 2,932 | 215,700 | ▲ | 0.08% |
| 2024-05-28 | 7745 | Ａ＆Ｄホロン | 131,699 | 0.47% | 3,035 | 3,060 | 2,979 | 3,000 | 168,800 | ▼ | -0.08% |
| 2024-05-29 | 7745 | Ａ＆Ｄホロン | 152,699 | 0.54% | 2,995 | 3,040 | 2,949 | 2,951 | 122,400 | ▲ | 0.07% |
| 2024-05-31 | 7745 | Ａ＆Ｄホロン | 127,746 | 0.45% | 2,922 | 2,942 | 2,872 | 2,912 | 176,800 | ▼ | -0.09% |
| 2024-06-27 | 7745 | Ａ＆Ｄホロン | 156,914 | 0.56% | 2,885 | 2,972 | 2,880 | 2,963 | 171,800 | ▲ | 0.08% |
| 2024-07-01 | 7745 | Ａ＆Ｄホロン | 168,114 | 0.60% | 2,980 | 3,030 | 2,950 | 3,030 | 205,600 | ▲ | 0.03% |
| 2024-07-02 | 7745 | Ａ＆Ｄホロン | 161,114 | 0.57% | 3,030 | 3,080 | 3,020 | 3,045 | 206,900 | ▼ | -0.03% |
| 2024-07-04 | 7745 | Ａ＆Ｄホロン | 170,414 | 0.61% | 3,280 | 3,475 | 3,255 | 3,475 | 348,600 | ▲ | 0.04% |
| 2024-07-05 | 7745 | Ａ＆Ｄホロン | 137,114 | 0.49% | 3,470 | 3,510 | 3,345 | 3,350 | 254,300 | ▼ | -0.12% |
| 2024-07-05 | 7745 | Ａ＆Ｄホロン | 137,114 | 0.49% | 3,470 | 3,510 | 3,345 | 3,350 | 254,300 | ▼ | -0.12% |
| 2025-01-07 | 7746 | 岡本硝子 | 244,230 | 1.04% | 231 | 237 | 225 | 232 | 1,913,600 | ▲ | 0.57% |
| 2025-01-08 | 7746 | 岡本硝子 | 334,730 | 1.43% | 233 | 234 | 225 | 227 | 1,235,200 | ▲ | 0.38% |
| 2025-01-14 | 7746 | 岡本硝子 | 250,730 | 1.07% | 207 | 214 | 192 | 201 | 2,476,800 | ▼ | -0.35% |
| 2025-01-15 | 7746 | 岡本硝子 | 277,630 | 1.19% | 199 | 200 | 194 | 197 | 628,100 | ▲ | 0.11% |
| 2025-01-16 | 7746 | 岡本硝子 | 250,530 | 1.07% | 195 | 195 | 187 | 190 | 969,500 | ▼ | -0.11% |
| 2025-01-17 | 7746 | 岡本硝子 | 215,030 | 0.92% | 188 | 190 | 183 | 189 | 750,600 | ▼ | -0.15% |
| 2025-01-22 | 7746 | 岡本硝子 | 152,330 | 0.65% | 180 | 184 | 177 | 184 | 760,000 | ▼ | -0.27% |
| 2025-01-27 | 7746 | 岡本硝子 | 117,930 | 0.50% | 202 | 216 | 194 | 200 | 2,964,400 | ▼ | -0.15% |
| 2025-01-29 | 7746 | 岡本硝子 | 144,530 | 0.62% | 194 | 194 | 183 | 184 | 902,400 | ▲ | 0.12% |
| 2025-01-30 | 7746 | 岡本硝子 | 118,930 | 0.51% | 182 | 189 | 181 | 187 | 688,900 | ▼ | -0.1% |
| 2025-02-12 | 7746 | 岡本硝子 | 141,130 | 0.60% | 199 | 203 | 194 | 195 | 1,150,500 | ▲ | 0.08% |
| 2025-02-12 | 7746 | 岡本硝子 | 141,130 | 0.60% | 199 | 203 | 194 | 195 | 1,150,500 | ▲ | 0.08% |
| 2025-02-13 | 7746 | 岡本硝子 | 131,930 | 0.56% | 196 | 200 | 193 | 197 | 376,300 | ▼ | -0.03% |
| 2025-02-13 | 7746 | 岡本硝子 | 131,930 | 0.56% | 196 | 200 | 193 | 197 | 376,300 | ▼ | -0.03% |
| 2025-02-17 | 7746 | 岡本硝子 | 75,330 | 0.32% | 173 | 192 | 169 | 188 | 1,179,300 | ▼ | -0.24% |
| 2025-05-08 | 7746 | 岡本硝子 | 150,530 | 0.64% | 149 | 167 | 148 | 158 | 3,582,300 | ▲ | 0.42% |
| 2025-05-12 | 7746 | 岡本硝子 | 135,330 | 0.58% | 156 | 160 | 155 | 158 | 327,700 | ▼ | -0.06% |
| 2025-05-14 | 7746 | 岡本硝子 | 91,530 | 0.39% | 159 | 161 | 156 | 159 | 419,800 | ▼ | -0.18% |
| 2025-05-23 | 7746 | 岡本硝子 | 119,530 | 0.51% | 155 | 157 | 151 | 155 | 737,200 | ▲ | 0.27% |
| 2025-05-26 | 7746 | 岡本硝子 | 144,930 | 0.62% | 158 | 164 | 156 | 158 | 700,900 | ▲ | 0.1% |
| 2025-05-30 | 7746 | 岡本硝子 | 139,330 | 0.59% | 152 | 153 | 150 | 152 | 201,400 | ▼ | -0.03% |
| 2025-06-04 | 7746 | 岡本硝子 | 76,330 | 0.32% | 153 | 156 | 152 | 152 | 268,500 | ▼ | -0.26% |
| 2024-08-16 | 7751 | キヤノン | 7,128,938 | 0.53% | 4,736 | 4,755 | 4,663 | 4,723 | 5,591,900 | ▲ | 0.23% |
| 2024-08-30 | 7751 | キヤノン | 7,621,837 | 0.57% | 5,050 | 5,052 | 4,992 | 5,017 | 8,186,000 | ▼ | -0.03% |
| 2024-09-02 | 7751 | キヤノン | 6,339,337 | 0.47% | 5,090 | 5,119 | 5,045 | 5,086 | 2,617,200 | ▼ | -0.09% |
| 2024-09-09 | 7751 | キヤノン | 7,041,140 | 0.52% | 4,701 | 4,846 | 4,675 | 4,840 | 3,418,800 | ▲ | 0.05% |
| 2024-09-13 | 7751 | キヤノン | 8,332,538 | 0.62% | 4,868 | 4,870 | 4,708 | 4,719 | 5,645,000 | ▲ | 0.09% |
| 2024-09-19 | 7751 | キヤノン | 7,357,874 | 0.55% | 4,754 | 4,807 | 4,734 | 4,740 | 3,412,800 | ▼ | -0.06% |
| 2024-10-07 | 7751 | キヤノン | 6,563,789 | 0.49% | 4,913 | 4,954 | 4,898 | 4,901 | 2,148,900 | ▼ | -0.06% |
| 2024-10-08 | 7751 | キヤノン | 6,776,689 | 0.50% | 4,884 | 4,985 | 4,866 | 4,972 | 3,068,100 | ▲ | 0.01% |
| 2024-10-09 | 7751 | キヤノン | 6,212,769 | 0.46% | 5,000 | 5,072 | 4,995 | 5,060 | 4,282,900 | ▼ | -0.03% |
| 2024-10-17 | 7751 | キヤノン | 6,718,737 | 0.50% | 5,089 | 5,096 | 5,038 | 5,074 | 1,990,400 | ▲ | 0.03% |
| 2024-11-06 | 7751 | キヤノン | 3,398,265 | 0.25% | 5,000 | 5,066 | 4,979 | 5,003 | 2,166,900 | ▼ | -0.25% |
| 2025-03-17 | 7751 | キヤノン | 7,095,477 | 0.53% | 4,939 | 4,959 | 4,904 | 4,904 | 2,290,000 | ▲ | 0.33% |
| 2025-04-03 | 7751 | キヤノン | 8,452,934 | 0.63% | 4,415 | 4,488 | 4,343 | 4,463 | 7,540,000 | ▲ | 0.09% |
| 2025-04-07 | 7751 | キヤノン | 7,932,597 | 0.59% | 3,934 | 4,108 | 3,893 | 3,993 | 8,754,500 | ▼ | -0.04% |
| 2025-04-08 | 7751 | キヤノン | 8,169,742 | 0.61% | 4,120 | 4,291 | 4,120 | 4,171 | 6,370,000 | ▲ | 0.02% |
| 2025-04-11 | 7751 | キヤノン | 7,952,833 | 0.59% | 4,176 | 4,236 | 4,153 | 4,215 | 5,371,400 | ▼ | -0.02% |
| 2025-04-23 | 7751 | キヤノン | 5,727,721 | 0.42% | 4,284 | 4,295 | 4,231 | 4,265 | 3,420,700 | ▼ | -0.17% |
| 2025-05-21 | 7751 | キヤノン | 8,868,263 | 0.66% | 4,450 | 4,462 | 4,420 | 4,421 | 2,160,000 | ▲ | 0.24% |
| 2025-05-30 | 7751 | キヤノン | 9,467,336 | 0.70% | 4,378 | 4,447 | 4,376 | 4,432 | 4,914,900 | ▲ | 0.03% |
| 2024-03-21 | 7752 | リコー | 4,461,092 | 0.73% | 1,349 | 1,359 | 1,333 | 1,354 | 2,614,400 | ▲ | 0.73% |
| 2024-04-04 | 7752 | リコー | 5,822,890 | 0.95% | 1,360 | 1,376 | 1,353 | 1,373 | 2,385,500 | ▲ | 0.21% |
| 2024-04-12 | 7752 | リコー | 6,143,293 | 1.00% | 1,406 | 1,409 | 1,388 | 1,396 | 1,920,400 | ▲ | 0.05% |
| 2024-04-15 | 7752 | リコー | 6,078,893 | 0.99% | 1,375 | 1,395 | 1,366 | 1,395 | 1,367,100 | ▼ | -0.01% |
| 2024-04-19 | 7752 | リコー | 6,109,363 | 1.00% | 1,346 | 1,365 | 1,329 | 1,355 | 2,416,900 | ▲ | 0.01% |
| 2024-04-25 | 7752 | リコー | 3,620,967 | 0.59% | 1,353 | 1,358 | 1,313 | 1,317 | 1,765,400 | ▼ | -0.41% |
| 2024-04-26 | 7752 | リコー | 3,818,767 | 0.62% | 1,320 | 1,349 | 1,313 | 1,339 | 2,026,900 | ▲ | 0.03% |
| 2024-05-01 | 7752 | リコー | 4,315,782 | 0.70% | 1,348 | 1,358 | 1,329 | 1,349 | 1,749,100 | ▲ | 0.07% |
| 2024-05-02 | 7752 | リコー | 6,086,083 | 0.99% | 1,347 | 1,357 | 1,339 | 1,357 | 1,791,800 | ▲ | 0.29% |
| 2024-05-09 | 7752 | リコー | 6,249,083 | 1.02% | 1,299 | 1,326 | 1,298 | 1,308 | 3,864,300 | ▲ | 0.03% |
| 2024-05-10 | 7752 | リコー | 4,649,883 | 0.76% | 1,303 | 1,320 | 1,290 | 1,298 | 3,399,200 | ▼ | -0.26% |
| 2024-05-14 | 7752 | リコー | 4,987,083 | 0.81% | 1,286 | 1,320 | 1,283 | 1,318 | 2,739,800 | ▲ | 0.05% |
| 2024-05-22 | 7752 | リコー | 5,644,285 | 0.92% | 1,308 | 1,327 | 1,303 | 1,303 | 2,534,400 | ▲ | 0.1% |
| 2024-05-24 | 7752 | リコー | 5,390,697 | 0.88% | 1,278 | 1,302 | 1,273 | 1,294 | 2,488,100 | ▼ | -0.04% |
| 2024-05-28 | 7752 | リコー | 5,631,424 | 0.92% | 1,330 | 1,355 | 1,328 | 1,338 | 2,453,100 | ▲ | 0.04% |
| 2024-05-29 | 7752 | リコー | 4,870,491 | 0.79% | 1,353 | 1,385 | 1,349 | 1,378 | 3,863,800 | ▼ | -0.13% |
| 2024-05-30 | 7752 | リコー | 759,519 | 0.12% | 1,362 | 1,399 | 1,354 | 1,386 | 3,422,700 | ▼ | -0.67% |
| 2024-09-19 | 7752 | リコー | 6,422,150 | 1.05% | 1,542 | 1,552 | 1,521 | 1,534 | 2,209,200 | ▲ | 0.6% |
| 2024-09-26 | 7752 | リコー | 6,877,251 | 1.12% | 1,582 | 1,615 | 1,576 | 1,613 | 2,538,300 | ▲ | 0.07% |
| 2024-09-27 | 7752 | リコー | 6,634,851 | 1.08% | 1,607 | 1,623 | 1,586 | 1,617 | 2,394,800 | ▼ | -0.04% |
| 2024-09-30 | 7752 | リコー | 6,856,751 | 1.16% | 1,540 | 1,569 | 1,520 | 1,543 | 3,100,200 | ▲ | 0.07% |
| 2024-10-01 | 7752 | リコー | 7,104,451 | 1.21% | 1,561 | 1,603 | 1,546 | 1,602 | 2,130,700 | ▲ | 0.05% |
| 2024-10-03 | 7752 | リコー | 7,747,512 | 1.31% | 1,625 | 1,649 | 1,616 | 1,645 | 2,168,400 | ▲ | 0.1% |
| 2024-10-04 | 7752 | リコー | 7,421,659 | 1.26% | 1,636 | 1,662 | 1,630 | 1,661 | 2,609,400 | ▼ | -0.05% |
| 2024-10-09 | 7752 | リコー | 4,233,714 | 0.72% | 1,663 | 1,671 | 1,617 | 1,617 | 2,254,500 | ▼ | -0.54% |
| 2024-10-11 | 7752 | リコー | 4,830,831 | 0.82% | 1,657 | 1,664 | 1,640 | 1,652 | 1,795,500 | ▲ | 0.09% |
| 2024-10-16 | 7752 | リコー | 4,383,131 | 0.74% | 1,621 | 1,649 | 1,613 | 1,641 | 1,514,200 | ▼ | -0.07% |
| 2024-10-17 | 7752 | リコー | 4,846,531 | 0.82% | 1,648 | 1,653 | 1,632 | 1,635 | 906,800 | ▲ | 0.07% |
| 2024-10-22 | 7752 | リコー | 3,967,506 | 0.67% | 1,659 | 1,669 | 1,623 | 1,640 | 1,527,100 | ▼ | -0.14% |
| 2024-11-05 | 7752 | リコー | 3,387,718 | 0.57% | 1,655 | 1,659 | 1,625 | 1,651 | 2,434,200 | ▼ | -0.1% |
| 2024-11-07 | 7752 | リコー | 2,515,418 | 0.42% | 1,700 | 1,720 | 1,676 | 1,705 | 1,718,600 | ▼ | -0.14% |
| 2024-11-27 | 7752 | リコー | 3,144,726 | 0.53% | 1,721 | 1,752 | 1,711 | 1,752 | 2,656,500 | ▲ | 0.11% |
| 2024-12-12 | 7752 | リコー | 2,528,837 | 0.43% | 1,767 | 1,793 | 1,760 | 1,783 | 1,878,800 | ▼ | -0.1% |
| 2025-03-17 | 7752 | リコー | 11,226,571 | 1.97% | 1,649 | 1,649 | 1,609 | 1,609 | 1,165,600 | ▲ | 1.74% |
| 2025-03-21 | 7752 | リコー | 11,606,328 | 2.03% | 1,629 | 1,657 | 1,629 | 1,655 | 3,393,400 | ▲ | 0.05% |
| 2025-03-26 | 7752 | リコー | 12,220,715 | 2.14% | 1,676 | 1,699 | 1,668 | 1,672 | 2,467,300 | ▲ | 0.11% |
| 2025-04-07 | 7752 | リコー | 9,031,915 | 1.58% | 1,277 | 1,347 | 1,262 | 1,313 | 4,803,400 | ▼ | -0.56% |
| 2025-04-08 | 7752 | リコー | 9,207,258 | 1.61% | 1,350 | 1,408 | 1,348 | 1,387 | 3,548,400 | ▲ | 0.03% |
| 2025-04-11 | 7752 | リコー | 7,613,548 | 1.33% | 1,388 | 1,443 | 1,377 | 1,426 | 2,135,600 | ▼ | -0.28% |
| 2025-04-21 | 7752 | リコー | 7,994,225 | 1.40% | 1,478 | 1,479 | 1,432 | 1,439 | 1,553,800 | ▲ | 0.06% |
| 2025-04-22 | 7752 | リコー | 4,328,925 | 0.75% | 1,425 | 1,448 | 1,402 | 1,440 | 1,679,700 | ▼ | -0.64% |
| 2025-05-13 | 7752 | リコー | 4,608,917 | 0.80% | 1,644 | 1,656 | 1,630 | 1,648 | 1,667,300 | ▲ | 0.05% |
| 2025-05-14 | 7752 | リコー | 4,548,869 | 0.79% | 1,645 | 1,666 | 1,612 | 1,629 | 2,238,800 | ▼ | -0.01% |
| 2025-05-21 | 7752 | リコー | 3,882,953 | 0.68% | 1,508 | 1,518 | 1,489 | 1,496 | 1,777,400 | ▼ | -0.1% |
| 2025-03-07 | 7760 | ＩＭＶ | 111,800 | 0.65% | 1,600 | 1,654 | 1,547 | 1,622 | 410,400 | ▲ | 0.19% |
| 2025-03-10 | 7760 | ＩＭＶ | 119,300 | 0.70% | 1,642 | 1,647 | 1,505 | 1,552 | 333,200 | ▲ | 0.04% |
| 2025-03-11 | 7760 | ＩＭＶ | 108,700 | 0.64% | 1,472 | 1,480 | 1,410 | 1,442 | 374,200 | ▼ | -0.05% |
| 2025-03-12 | 7760 | ＩＭＶ | 120,800 | 0.71% | 1,463 | 1,552 | 1,451 | 1,524 | 199,400 | ▲ | 0.06% |
| 2025-03-13 | 7760 | ＩＭＶ | 116,200 | 0.68% | 1,570 | 1,588 | 1,520 | 1,533 | 136,300 | ▼ | -0.02% |
| 2025-03-18 | 7760 | ＩＭＶ | 125,200 | 0.73% | 1,700 | 1,724 | 1,614 | 1,637 | 230,900 | ▲ | 0.04% |
| 2025-03-28 | 7760 | ＩＭＶ | 117,900 | 0.69% | 1,654 | 1,676 | 1,594 | 1,628 | 104,800 | ▼ | -0.04% |
| 2025-04-03 | 7760 | ＩＭＶ | 86,300 | 0.50% | 1,409 | 1,451 | 1,363 | 1,416 | 234,700 | ▼ | -0.18% |
| 2025-04-04 | 7760 | ＩＭＶ | 72,700 | 0.42% | 1,361 | 1,379 | 1,193 | 1,279 | 487,000 | ▼ | -0.08% |
| 2025-04-30 | 7760 | ＩＭＶ | 91,400 | 0.53% | 1,548 | 1,555 | 1,476 | 1,487 | 97,000 | ▲ | 0.11% |
| 2025-05-19 | 7760 | ＩＭＶ | 83,300 | 0.49% | 1,557 | 1,603 | 1,535 | 1,593 | 67,100 | ▼ | -0.04% |
| 2025-05-23 | 7760 | ＩＭＶ | 87,400 | 0.51% | 1,905 | 1,913 | 1,789 | 1,844 | 387,600 | ▲ | 0.02% |
| 2025-05-26 | 7760 | ＩＭＶ | 82,600 | 0.48% | 1,820 | 1,888 | 1,806 | 1,825 | 181,000 | ▼ | -0.03% |
| 2025-05-27 | 7760 | ＩＭＶ | 85,100 | 0.50% | 1,838 | 1,874 | 1,793 | 1,866 | 181,800 | ▲ | 0.02% |
| 2025-05-28 | 7760 | ＩＭＶ | 81,700 | 0.48% | 1,896 | 1,997 | 1,896 | 1,954 | 422,500 | ▼ | -0.02% |
| 2024-03-21 | 7762 | シチズン | 5,286,864 | 2.14% | 1,007 | 1,014 | 1,003 | 1,012 | 2,112,300 | ▲ | 2.14% |
| 2024-03-22 | 7762 | シチズン | 6,007,464 | 2.44% | 1,016 | 1,024 | 1,008 | 1,021 | 1,322,900 | ▲ | 0.29% |
| 2024-03-26 | 7762 | シチズン | 6,168,192 | 2.50% | 1,008 | 1,013 | 1,005 | 1,008 | 836,700 | ▲ | 0.06% |
| 2024-04-02 | 7762 | シチズン | 6,471,292 | 2.63% | 1,039 | 1,039 | 1,008 | 1,026 | 1,801,600 | ▲ | 0.12% |
| 2024-04-10 | 7762 | シチズン | 4,742,441 | 1.92% | 1,059 | 1,065 | 1,048 | 1,051 | 815,700 | ▼ | -0.71% |
| 2024-04-17 | 7762 | シチズン | 4,931,941 | 2.00% | 1,063 | 1,066 | 1,035 | 1,041 | 1,232,800 | ▲ | 0.08% |
| 2024-04-18 | 7762 | シチズン | 4,493,141 | 1.82% | 1,040 | 1,047 | 1,027 | 1,043 | 970,100 | ▼ | -0.17% |
| 2024-05-01 | 7762 | シチズン | 4,710,696 | 1.91% | 1,035 | 1,035 | 1,022 | 1,024 | 796,800 | ▲ | 0.08% |
| 2024-05-02 | 7762 | シチズン | 4,656,396 | 1.89% | 1,024 | 1,027 | 1,013 | 1,016 | 752,400 | ▼ | -0.02% |
| 2024-05-07 | 7762 | シチズン | 4,681,896 | 1.90% | 1,017 | 1,022 | 1,009 | 1,020 | 1,367,800 | ▲ | 0.01% |
| 2024-05-08 | 7762 | シチズン | 3,527,496 | 1.43% | 1,029 | 1,035 | 1,006 | 1,012 | 1,090,300 | ▼ | -0.47% |
| 2024-05-10 | 7762 | シチズン | 1,599,730 | 0.65% | 1,026 | 1,027 | 1,013 | 1,021 | 1,187,000 | ▼ | -0.77% |
| 2024-05-14 | 7762 | シチズン | 1,434,330 | 0.58% | 987 | 1,003 | 973 | 995 | 2,175,400 | ▼ | -0.07% |
| 2024-05-24 | 7762 | シチズン | 1,603,824 | 0.65% | 995 | 1,005 | 995 | 1,002 | 695,700 | ▲ | 0.07% |
| 2024-06-06 | 7762 | シチズン | 1,801,868 | 0.73% | 1,057 | 1,058 | 1,043 | 1,052 | 922,000 | ▲ | 0.07% |
| 2024-06-10 | 7762 | シチズン | 3,033,268 | 1.23% | 1,055 | 1,055 | 1,038 | 1,052 | 514,900 | ▲ | 0.5% |
| 2024-06-12 | 7762 | シチズン | 2,905,696 | 1.18% | 1,030 | 1,037 | 1,020 | 1,020 | 610,500 | ▼ | -0.05% |
| 2024-06-25 | 7762 | シチズン | 2,620,482 | 1.06% | 1,014 | 1,034 | 1,012 | 1,034 | 817,100 | ▼ | -0.11% |
| 2024-06-27 | 7762 | シチズン | 2,374,788 | 0.96% | 1,049 | 1,073 | 1,046 | 1,065 | 1,703,200 | ▼ | -0.1% |
| 2024-07-01 | 7762 | シチズン | 2,184,725 | 0.88% | 1,080 | 1,082 | 1,057 | 1,059 | 1,178,800 | ▼ | -0.07% |
| 2024-07-05 | 7762 | シチズン | 1,897,225 | 0.77% | 1,112 | 1,116 | 1,091 | 1,095 | 672,000 | ▼ | -0.1% |
| 2024-07-05 | 7762 | シチズン | 1,897,225 | 0.77% | 1,112 | 1,116 | 1,091 | 1,095 | 672,000 | ▼ | -0.1% |
| 2024-07-08 | 7762 | シチズン | 812,625 | 0.33% | 1,091 | 1,093 | 1,072 | 1,075 | 707,900 | ▼ | -0.44% |
| 2024-08-08 | 7762 | シチズン | 2,197,372 | 0.89% | 882 | 909 | 880 | 895 | 1,247,500 | ▲ | 0.47% |
| 2024-08-09 | 7762 | シチズン | 2,343,372 | 0.95% | 907 | 918 | 896 | 911 | 1,325,800 | ▲ | 0.05% |
| 2024-08-13 | 7762 | シチズン | 2,497,872 | 1.01% | 934 | 949 | 931 | 941 | 2,129,800 | ▲ | 0.06% |
| 2024-08-14 | 7762 | シチズン | 2,357,672 | 0.95% | 853 | 898 | 845 | 897 | 4,699,000 | ▼ | -0.06% |
| 2024-08-16 | 7762 | シチズン | 2,192,289 | 0.89% | 939 | 950 | 927 | 944 | 1,483,600 | ▼ | -0.05% |
| 2024-08-22 | 7762 | シチズン | 2,215,893 | 0.90% | 922 | 929 | 918 | 923 | 1,147,000 | ▲ | 0.01% |
| 2024-08-30 | 7762 | シチズン | 2,813,279 | 1.14% | 939 | 944 | 932 | 940 | 1,257,200 | ▲ | 0.11% |
| 2024-09-03 | 7762 | シチズン | 3,014,379 | 1.22% | 954 | 957 | 945 | 947 | 948,000 | ▲ | 0.08% |
| 2024-09-06 | 7762 | シチズン | 3,198,963 | 1.30% | 929 | 929 | 915 | 918 | 1,262,900 | ▲ | 0.08% |
| 2024-09-09 | 7762 | シチズン | 3,197,533 | 1.29% | 895 | 919 | 894 | 917 | 1,186,900 | ▼ | -0.01% |
| 2024-09-10 | 7762 | シチズン | 3,251,033 | 1.32% | 915 | 924 | 912 | 912 | 848,200 | ▲ | 0.03% |
| 2024-09-13 | 7762 | シチズン | 3,179,951 | 1.29% | 905 | 909 | 899 | 907 | 1,093,400 | ▼ | -0.03% |
| 2024-09-17 | 7762 | シチズン | 3,264,451 | 1.32% | 912 | 913 | 896 | 900 | 986,800 | ▲ | 0.03% |
| 2024-09-19 | 7762 | シチズン | 7,675,185 | 3.11% | 927 | 935 | 923 | 930 | 1,106,800 | ▲ | 1.78% |
| 2024-09-20 | 7762 | シチズン | 7,606,667 | 3.09% | 942 | 942 | 934 | 934 | 1,199,000 | ▼ | -0.02% |
| 2024-10-04 | 7762 | シチズン | 7,374,869 | 2.99% | 933 | 940 | 931 | 936 | 703,400 | ▼ | -0.09% |
| 2024-10-09 | 7762 | シチズン | 4,939,669 | 2.00% | 950 | 960 | 944 | 954 | 805,400 | ▼ | -0.99% |
| 2024-10-22 | 7762 | シチズン | 4,790,684 | 1.94% | 935 | 936 | 924 | 928 | 828,600 | ▼ | -0.06% |
| 2024-10-31 | 7762 | シチズン | 4,614,284 | 1.87% | 919 | 922 | 912 | 917 | 767,300 | ▼ | -0.06% |
| 2024-11-12 | 7762 | シチズン | 4,764,025 | 1.93% | 905 | 917 | 893 | 897 | 1,379,100 | ▲ | 0.05% |
| 2024-11-18 | 7762 | シチズン | 4,200,425 | 1.70% | 898 | 907 | 895 | 902 | 570,800 | ▼ | -0.23% |
| 2024-11-28 | 7762 | シチズン | 4,435,511 | 1.80% | 881 | 893 | 880 | 890 | 657,900 | ▲ | 0.1% |
| 2024-11-29 | 7762 | シチズン | 4,411,711 | 1.79% | 890 | 891 | 882 | 885 | 523,300 | ▼ | -0.01% |
| 2024-12-17 | 7762 | シチズン | 4,513,966 | 1.83% | 915 | 920 | 908 | 912 | 713,200 | ▲ | 0.04% |
| 2024-12-20 | 7762 | シチズン | 4,426,378 | 1.79% | 905 | 911 | 903 | 905 | 918,800 | ▼ | -0.04% |
| 2024-12-23 | 7762 | シチズン | 4,434,378 | 1.80% | 908 | 912 | 904 | 912 | 370,700 | ▲ | 0.01% |
| 2024-12-24 | 7762 | シチズン | 4,422,778 | 1.79% | 911 | 920 | 911 | 913 | 577,100 | ▼ | -0.01% |
| 2025-01-07 | 7762 | シチズン | 4,068,156 | 1.65% | 914 | 918 | 906 | 914 | 986,000 | ▼ | -0.14% |
| 2025-01-08 | 7762 | シチズン | 4,234,456 | 1.72% | 918 | 923 | 916 | 919 | 862,600 | ▲ | 0.07% |
| 2025-01-09 | 7762 | シチズン | 4,073,856 | 1.65% | 918 | 926 | 912 | 918 | 866,600 | ▼ | -0.07% |
| 2025-01-16 | 7762 | シチズン | 4,209,356 | 1.71% | 900 | 902 | 891 | 891 | 770,800 | ▲ | 0.06% |
| 2025-02-05 | 7762 | シチズン | 4,470,356 | 1.81% | 919 | 922 | 903 | 908 | 1,288,600 | ▲ | 0.1% |
| 2025-02-05 | 7762 | シチズン | 4,470,356 | 1.81% | 919 | 922 | 903 | 908 | 1,288,600 | ▲ | 0.1% |
| 2025-02-12 | 7762 | シチズン | 4,997,456 | 2.03% | 920 | 932 | 912 | 920 | 1,434,400 | ▲ | 0.21% |
| 2025-02-12 | 7762 | シチズン | 4,997,456 | 2.03% | 920 | 932 | 912 | 920 | 1,434,400 | ▲ | 0.21% |
| 2025-02-14 | 7762 | シチズン | 3,787,956 | 1.53% | 906 | 907 | 897 | 898 | 1,232,600 | ▼ | -0.49% |
| 2025-02-20 | 7762 | シチズン | 4,137,930 | 1.68% | 894 | 894 | 884 | 886 | 1,352,200 | ▲ | 0.14% |
| 2025-02-21 | 7762 | シチズン | 4,223,230 | 1.71% | 886 | 888 | 881 | 887 | 1,100,700 | ▲ | 0.03% |
| 2025-02-25 | 7762 | シチズン | 4,131,213 | 1.67% | 885 | 895 | 884 | 893 | 995,600 | ▼ | -0.04% |
| 2025-02-26 | 7762 | シチズン | 4,182,441 | 1.70% | 895 | 896 | 889 | 893 | 886,800 | ▲ | 0.03% |
| 2025-03-05 | 7762 | シチズン | 4,483,301 | 1.82% | 890 | 899 | 888 | 891 | 1,975,800 | ▲ | 0.12% |
| 2025-03-06 | 7762 | シチズン | 4,368,301 | 1.77% | 932 | 948 | 922 | 941 | 4,464,300 | ▼ | -0.05% |
| 2025-03-10 | 7762 | シチズン | 4,071,437 | 1.65% | 950 | 976 | 945 | 966 | 2,317,000 | ▼ | -0.12% |
| 2025-03-12 | 7762 | シチズン | 3,823,637 | 1.55% | 938 | 938 | 930 | 934 | 1,665,700 | ▼ | -0.09% |
| 2025-03-14 | 7762 | シチズン | 5,021,850 | 2.04% | 923 | 933 | 923 | 930 | 1,786,600 | ▲ | 0.49% |
| 2025-03-17 | 7762 | シチズン | 7,516,250 | 3.05% | 928 | 937 | 927 | 928 | 906,500 | ▲ | 1% |
| 2025-03-21 | 7762 | シチズン | 8,074,535 | 3.28% | 941 | 949 | 939 | 943 | 1,005,500 | ▲ | 0.23% |
| 2025-03-25 | 7762 | シチズン | 8,139,903 | 3.30% | 941 | 946 | 936 | 943 | 932,600 | ▲ | 0.02% |
| 2025-03-28 | 7762 | シチズン | 8,368,172 | 3.40% | 915 | 925 | 910 | 916 | 1,108,200 | ▲ | 0.1% |
| 2025-04-03 | 7762 | シチズン | 8,881,472 | 3.61% | 838 | 845 | 830 | 838 | 2,219,900 | ▲ | 0.2% |
| 2025-04-07 | 7762 | シチズン | 6,272,572 | 2.54% | 740 | 759 | 726 | 745 | 2,465,700 | ▼ | -1.06% |
| 2025-04-10 | 7762 | シチズン | 6,490,572 | 2.63% | 820 | 820 | 805 | 818 | 2,165,900 | ▲ | 0.08% |
| 2025-04-11 | 7762 | シチズン | 6,161,372 | 2.50% | 771 | 801 | 765 | 794 | 1,585,300 | ▼ | -0.12% |
| 2025-04-14 | 7762 | シチズン | 6,122,934 | 2.48% | 802 | 807 | 799 | 800 | 846,200 | ▼ | -0.02% |
| 2025-05-01 | 7762 | シチズン | 6,192,458 | 2.51% | 820 | 830 | 814 | 824 | 822,500 | ▲ | 0.02% |
| 2025-05-08 | 7762 | シチズン | 6,406,654 | 2.60% | 821 | 824 | 816 | 823 | 714,000 | ▲ | 0.09% |
| 2025-05-15 | 7762 | シチズン | 6,395,660 | 2.59% | 861 | 866 | 855 | 865 | 774,700 | ▼ | -0.01% |
| 2025-05-26 | 7762 | シチズン | 6,471,011 | 2.63% | 866 | 873 | 864 | 868 | 1,133,700 | ▲ | 0.04% |
| 2025-05-30 | 7762 | シチズン | 6,363,011 | 2.58% | 861 | 869 | 861 | 866 | 1,414,500 | ▼ | -0.04% |
| 2025-06-03 | 7762 | シチズン | 6,011,111 | 2.44% | 848 | 858 | 846 | 850 | 4,362,100 | ▼ | -0.14% |
| 2025-05-16 | 7771 | 日本精密 | 124,100 | 0.55% | 78 | 102 | 74 | 84 | 23,232,500 | ▲ | 0.55% |
| 2025-05-19 | 7771 | 日本精密 | 0 | 0.00% | 84 | 114 | 81 | 114 | 16,686,400 | ▼ | -0.55% |
| 2024-03-01 | 7776 | セルシード | 502,300 | 1.59% | 250 | 257 | 241 | 243 | 676,000 | ▼ | -0.05% |
| 2024-03-08 | 7776 | セルシード | 442,500 | 1.40% | 232 | 237 | 231 | 231 | 436,600 | ▼ | -0.19% |
| 2024-03-11 | 7776 | セルシード | 429,900 | 1.36% | 227 | 233 | 219 | 220 | 687,200 | ▼ | -0.03% |
| 2024-03-13 | 7776 | セルシード | 397,300 | 1.26% | 221 | 222 | 212 | 212 | 480,800 | ▼ | -0.1% |
| 2024-03-14 | 7776 | セルシード | 483,900 | 1.53% | 228 | 232 | 208 | 213 | 1,808,200 | ▲ | 0.27% |
| 2024-03-15 | 7776 | セルシード | 462,900 | 1.47% | 210 | 218 | 209 | 215 | 353,700 | ▼ | -0.06% |
| 2024-03-18 | 7776 | セルシード | 418,100 | 1.32% | 219 | 232 | 217 | 222 | 861,600 | ▼ | -0.14% |
| 2024-03-19 | 7776 | セルシード | 403,300 | 1.28% | 220 | 225 | 219 | 221 | 352,400 | ▼ | -0.04% |
| 2024-03-22 | 7776 | セルシード | 369,700 | 1.15% | 223 | 229 | 220 | 228 | 304,200 | ▼ | -0.13% |
| 2024-03-28 | 7776 | セルシード | 351,000 | 1.09% | 214 | 218 | 214 | 215 | 193,900 | ▼ | -0.05% |
| 2024-04-08 | 7776 | セルシード | 317,300 | 0.99% | 214 | 217 | 211 | 215 | 204,300 | ▼ | -0.1% |
| 2024-04-09 | 7776 | セルシード | 322,100 | 1.00% | 216 | 231 | 215 | 229 | 682,100 | ▲ | 0.01% |
| 2024-04-10 | 7776 | セルシード | 316,600 | 0.98% | 229 | 233 | 220 | 220 | 554,800 | ▼ | -0.02% |
| 2024-04-15 | 7776 | セルシード | 320,100 | 1.00% | 220 | 224 | 215 | 216 | 326,400 | ▲ | 0.02% |
| 2024-04-16 | 7776 | セルシード | 315,100 | 0.98% | 214 | 215 | 209 | 212 | 292,700 | ▼ | -0.02% |
| 2024-04-23 | 7776 | セルシード | 286,100 | 0.88% | 211 | 213 | 207 | 208 | 164,400 | ▼ | -0.09% |
| 2024-05-14 | 7776 | セルシード | 294,400 | 0.91% | 215 | 227 | 212 | 226 | 566,200 | ▲ | 0.03% |
| 2024-05-15 | 7776 | セルシード | 288,100 | 0.89% | 227 | 240 | 227 | 238 | 714,900 | ▼ | -0.02% |
| 2024-05-16 | 7776 | セルシード | 291,000 | 0.90% | 233 | 233 | 219 | 220 | 559,100 | ▲ | 0.01% |
| 2024-05-22 | 7776 | セルシード | 326,800 | 1.01% | 221 | 222 | 217 | 219 | 137,300 | ▲ | 0.1% |
| 2024-05-28 | 7776 | セルシード | 576,200 | 1.78% | 293 | 310 | 265 | 271 | 11,681,400 | ▲ | 0.77% |
| 2024-05-29 | 7776 | セルシード | 730,400 | 2.26% | 265 | 280 | 247 | 255 | 5,369,300 | ▲ | 0.47% |
| 2024-05-30 | 7776 | セルシード | 702,800 | 2.18% | 265 | 273 | 241 | 242 | 3,123,400 | ▼ | -0.07% |
| 2024-05-31 | 7776 | セルシード | 593,400 | 1.84% | 245 | 260 | 243 | 259 | 1,302,100 | ▼ | -0.34% |
| 2024-06-03 | 7776 | セルシード | 553,400 | 1.71% | 260 | 263 | 250 | 251 | 825,300 | ▼ | -0.13% |
| 2024-06-04 | 7776 | セルシード | 525,400 | 1.63% | 248 | 258 | 247 | 252 | 527,000 | ▼ | -0.08% |
| 2024-06-05 | 7776 | セルシード | 500,600 | 1.55% | 253 | 260 | 250 | 251 | 512,300 | ▼ | -0.07% |
| 2024-06-11 | 7776 | セルシード | 482,400 | 1.49% | 233 | 237 | 229 | 232 | 697,000 | ▼ | -0.06% |
| 2024-06-13 | 7776 | セルシード | 485,800 | 1.50% | 226 | 239 | 225 | 229 | 627,300 | ▲ | 0.01% |
| 2024-06-14 | 7776 | セルシード | 583,600 | 1.81% | 230 | 254 | 230 | 248 | 2,404,800 | ▲ | 0.31% |
| 2024-06-18 | 7776 | セルシード | 555,500 | 1.72% | 237 | 240 | 232 | 234 | 431,200 | ▼ | -0.09% |
| 2024-06-19 | 7776 | セルシード | 533,000 | 1.65% | 234 | 237 | 230 | 231 | 327,200 | ▼ | -0.07% |
| 2024-06-21 | 7776 | セルシード | 496,000 | 1.49% | 230 | 233 | 226 | 226 | 253,200 | ▼ | -0.15% |
| 2024-06-24 | 7776 | セルシード | 462,700 | 1.39% | 224 | 231 | 223 | 231 | 302,500 | ▼ | -0.1% |
| 2024-06-25 | 7776 | セルシード | 397,800 | 1.19% | 232 | 242 | 231 | 242 | 545,800 | ▼ | -0.19% |
| 2024-06-26 | 7776 | セルシード | 410,000 | 1.23% | 246 | 261 | 243 | 257 | 1,036,800 | ▲ | 0.04% |
| 2024-06-27 | 7776 | セルシード | 678,700 | 2.04% | 289 | 337 | 281 | 337 | 14,913,600 | ▲ | 0.81% |
| 2024-06-28 | 7776 | セルシード | 644,300 | 1.93% | 353 | 378 | 313 | 354 | 12,642,800 | ▼ | -0.11% |
| 2024-07-01 | 7776 | セルシード | 606,000 | 1.82% | 418 | 434 | 388 | 434 | 10,908,700 | ▼ | -0.1% |
| 2024-07-02 | 7776 | セルシード | 594,100 | 1.78% | 498 | 514 | 381 | 385 | 34,534,100 | ▼ | -0.04% |
| 2024-07-03 | 7776 | セルシード | 600,400 | 1.80% | 413 | 465 | 402 | 465 | 16,333,400 | ▲ | 0.02% |
| 2024-07-04 | 7776 | セルシード | 572,800 | 1.72% | 496 | 497 | 438 | 460 | 11,735,200 | ▼ | -0.08% |
| 2024-07-05 | 7776 | セルシード | 1,061,200 | 3.19% | 441 | 540 | 420 | 540 | 13,518,000 | ▲ | 1.47% |
| 2024-07-05 | 7776 | セルシード | 1,061,200 | 3.19% | 441 | 540 | 420 | 540 | 13,518,000 | ▲ | 1.47% |
| 2024-07-08 | 7776 | セルシード | 947,400 | 2.84% | 512 | 640 | 508 | 640 | 31,857,600 | ▼ | -0.35% |
| 2024-07-09 | 7776 | セルシード | 922,600 | 2.77% | 641 | 688 | 621 | 651 | 17,503,000 | ▼ | -0.06% |
| 2024-07-11 | 7776 | セルシード | 860,800 | 2.58% | 856 | 901 | 827 | 901 | 10,979,100 | ▼ | -0.18% |
| 2024-07-12 | 7776 | セルシード | 955,900 | 2.87% | 860 | 937 | 769 | 821 | 19,378,300 | ▲ | 0.29% |
| 2024-07-17 | 7776 | セルシード | 842,700 | 2.53% | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | ▼ | -0.34% |
| 2024-07-18 | 7776 | セルシード | 775,400 | 2.33% | 1,035 | 1,160 | 1,030 | 1,087 | 10,227,800 | ▼ | -0.19% |
| 2024-07-22 | 7776 | セルシード | 768,000 | 2.29% | 637 | 637 | 637 | 637 | 142,900 | ▼ | -0.04% |
| 2024-07-24 | 7776 | セルシード | 428,300 | 1.28% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -1.01% |
| 2024-07-25 | 7776 | セルシード | 535,900 | 1.60% | 500 | 503 | 390 | 418 | 19,626,800 | ▲ | 0.32% |
| 2024-07-26 | 7776 | セルシード | 388,100 | 1.16% | 428 | 498 | 425 | 498 | 13,854,300 | ▼ | -0.44% |
| 2024-07-31 | 7776 | セルシード | 411,500 | 1.23% | 488 | 495 | 451 | 462 | 4,170,900 | ▲ | 0.07% |
| 2024-08-01 | 7776 | セルシード | 675,500 | 2.01% | 454 | 542 | 443 | 542 | 13,707,500 | ▲ | 0.77% |
| 2024-08-05 | 7776 | セルシード | 634,400 | 1.89% | 594 | 629 | 466 | 466 | 14,924,000 | ▼ | -0.11% |
| 2024-08-06 | 7776 | セルシード | 379,200 | 1.13% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.76% |
| 2024-08-07 | 7776 | セルシード | 306,500 | 0.91% | 601 | 646 | 557 | 618 | 11,310,700 | ▼ | -0.21% |
| 2024-08-08 | 7776 | セルシード | 366,300 | 1.09% | 661 | 715 | 624 | 655 | 15,460,000 | ▲ | 0.18% |
| 2024-08-13 | 7776 | セルシード | 306,500 | 0.91% | 633 | 663 | 603 | 626 | 9,221,200 | ▼ | -0.18% |
| 2024-08-15 | 7776 | セルシード | 297,000 | 0.88% | 595 | 598 | 547 | 578 | 4,006,300 | ▼ | -0.03% |
| 2024-08-19 | 7776 | セルシード | 254,900 | 0.76% | 596 | 671 | 596 | 671 | 3,971,700 | ▼ | -0.12% |
| 2024-08-20 | 7776 | セルシード | 787,000 | 2.35% | 700 | 771 | 642 | 771 | 10,912,400 | ▲ | 1.59% |
| 2024-08-21 | 7776 | セルシード | 771,700 | 2.22% | 756 | 900 | 755 | 832 | 27,206,400 | ▼ | -0.12% |
| 2024-08-22 | 7776 | セルシード | 725,300 | 2.09% | 857 | 974 | 857 | 936 | 27,865,500 | ▼ | -0.13% |
| 2024-08-23 | 7776 | セルシード | 622,300 | 1.79% | 943 | 957 | 786 | 826 | 23,311,200 | ▼ | -0.29% |
| 2024-08-26 | 7776 | セルシード | 672,100 | 1.94% | 886 | 925 | 850 | 876 | 11,132,700 | ▲ | 0.14% |
| 2024-08-30 | 7776 | セルシード | 1,165,700 | 3.36% | 800 | 898 | 791 | 879 | 17,453,100 | ▼ | -0.33% |
| 2024-09-04 | 7776 | セルシード | 1,124,000 | 3.24% | 841 | 872 | 829 | 830 | 3,163,100 | ▼ | -0.11% |
| 2024-09-05 | 7776 | セルシード | 1,043,600 | 3.01% | 857 | 962 | 853 | 950 | 13,005,100 | ▼ | -0.23% |
| 2024-09-06 | 7776 | セルシード | 1,015,800 | 2.93% | 938 | 943 | 853 | 876 | 7,605,100 | ▼ | -0.07% |
| 2024-09-09 | 7776 | セルシード | 946,800 | 2.73% | 838 | 899 | 822 | 887 | 3,696,700 | ▼ | -0.2% |
| 2024-09-10 | 7776 | セルシード | 922,200 | 2.66% | 905 | 921 | 862 | 864 | 2,985,700 | ▼ | -0.06% |
| 2024-09-18 | 7776 | セルシード | 799,800 | 2.30% | 789 | 797 | 680 | 699 | 5,632,800 | ▼ | -0.36% |
| 2024-09-24 | 7776 | セルシード | 796,700 | 2.29% | 793 | 850 | 766 | 790 | 6,961,200 | ▼ | -0% |
| 2024-09-25 | 7776 | セルシード | 797,100 | 2.30% | 775 | 800 | 770 | 779 | 2,487,500 | ▲ | 0% |
| 2024-09-26 | 7776 | セルシード | 797,000 | 2.29% | 734 | 772 | 715 | 718 | 4,682,200 | ▼ | -0% |
| 2024-09-27 | 7776 | セルシード | 897,000 | 2.58% | 721 | 736 | 690 | 696 | 2,694,200 | ▲ | 0.29% |
| 2024-09-30 | 7776 | セルシード | 861,900 | 2.48% | 686 | 715 | 672 | 690 | 2,256,900 | ▼ | -0.1% |
| 2024-10-01 | 7776 | セルシード | 908,500 | 2.62% | 698 | 721 | 688 | 701 | 1,890,900 | ▲ | 0.14% |
| 2024-10-04 | 7776 | セルシード | 1,062,500 | 3.06% | 706 | 784 | 704 | 750 | 7,037,800 | ▲ | 0.43% |
| 2024-10-07 | 7776 | セルシード | 1,109,500 | 3.20% | 762 | 772 | 741 | 753 | 2,752,800 | ▲ | 0.14% |
| 2024-10-08 | 7776 | セルシード | 1,107,100 | 3.19% | 751 | 794 | 733 | 756 | 3,834,000 | ▼ | -0.01% |
| 2024-10-09 | 7776 | セルシード | 1,112,300 | 3.20% | 756 | 759 | 733 | 733 | 1,821,500 | ▲ | 0.01% |
| 2024-10-16 | 7776 | セルシード | 1,060,800 | 3.06% | 660 | 670 | 630 | 635 | 1,880,900 | ▼ | -0.14% |
| 2024-10-17 | 7776 | セルシード | 1,029,000 | 2.96% | 636 | 655 | 616 | 616 | 1,518,200 | ▼ | -0.1% |
| 2024-10-18 | 7776 | セルシード | 969,400 | 2.79% | 618 | 626 | 605 | 621 | 1,045,700 | ▼ | -0.16% |
| 2024-10-21 | 7776 | セルシード | 865,500 | 2.49% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.29% |
| 2024-10-22 | 7776 | セルシード | 757,500 | 2.18% | 585 | 589 | 552 | 555 | 2,334,200 | ▼ | -0.31% |
| 2024-10-25 | 7776 | セルシード | 804,300 | 2.32% | 537 | 547 | 522 | 536 | 1,303,300 | ▲ | 0.13% |
| 2024-10-29 | 7776 | セルシード | 966,200 | 2.78% | 548 | 578 | 537 | 543 | 1,924,000 | ▲ | 0.46% |
| 2024-10-30 | 7776 | セルシード | 1,068,200 | 3.08% | 544 | 556 | 531 | 532 | 1,190,100 | ▲ | 0.3% |
| 2024-10-31 | 7776 | セルシード | 981,300 | 2.83% | 526 | 530 | 512 | 520 | 1,315,500 | ▼ | -0.25% |
| 2024-11-01 | 7776 | セルシード | 785,100 | 2.26% | 505 | 520 | 491 | 511 | 1,867,800 | ▼ | -0.57% |
| 2024-11-05 | 7776 | セルシード | 690,000 | 1.99% | 501 | 504 | 485 | 490 | 1,222,700 | ▼ | -0.26% |
| 2024-11-06 | 7776 | セルシード | 601,400 | 1.73% | 483 | 500 | 478 | 485 | 1,526,100 | ▼ | -0.26% |
| 2024-11-07 | 7776 | セルシード | 559,600 | 1.61% | 484 | 512 | 484 | 495 | 1,601,300 | ▼ | -0.11% |
| 2024-11-08 | 7776 | セルシード | 549,200 | 1.58% | 490 | 493 | 471 | 471 | 1,125,000 | ▼ | -0.03% |
| 2024-11-11 | 7776 | セルシード | 489,800 | 1.41% | 484 | 497 | 477 | 491 | 1,278,300 | ▼ | -0.17% |
| 2024-11-12 | 7776 | セルシード | 481,500 | 1.38% | 488 | 515 | 485 | 489 | 1,802,800 | ▼ | -0.03% |
| 2024-11-18 | 7776 | セルシード | 574,500 | 1.65% | 570 | 587 | 527 | 531 | 4,246,100 | ▲ | 0.27% |
| 2024-11-19 | 7776 | セルシード | 542,200 | 1.56% | 521 | 526 | 493 | 495 | 1,897,900 | ▼ | -0.08% |
| 2024-11-20 | 7776 | セルシード | 450,300 | 1.29% | 493 | 575 | 493 | 575 | 3,510,800 | ▼ | -0.27% |
| 2024-11-21 | 7776 | セルシード | 520,300 | 1.50% | 585 | 592 | 540 | 565 | 3,506,900 | ▲ | 0.2% |
| 2024-11-25 | 7776 | セルシード | 516,900 | 1.49% | 565 | 579 | 546 | 552 | 1,314,100 | ▼ | -0.01% |
| 2024-11-26 | 7776 | セルシード | 472,100 | 1.36% | 545 | 546 | 522 | 529 | 1,249,000 | ▼ | -0.12% |
| 2024-11-27 | 7776 | セルシード | 414,800 | 1.19% | 529 | 539 | 513 | 516 | 978,200 | ▼ | -0.17% |
| 2024-12-06 | 7776 | セルシード | 448,500 | 1.29% | 512 | 523 | 477 | 478 | 1,539,900 | ▲ | 0.1% |
| 2024-12-12 | 7776 | セルシード | 468,100 | 1.35% | 472 | 476 | 467 | 468 | 537,700 | ▲ | 0.06% |
| 2024-12-16 | 7776 | セルシード | 502,500 | 1.44% | 468 | 468 | 441 | 448 | 1,101,300 | ▲ | 0.08% |
| 2024-12-17 | 7776 | セルシード | 523,500 | 1.51% | 440 | 462 | 438 | 451 | 1,390,300 | ▲ | 0.07% |
| 2024-12-18 | 7776 | セルシード | 483,500 | 1.39% | 443 | 450 | 430 | 442 | 892,300 | ▼ | -0.12% |
| 2024-12-19 | 7776 | セルシード | 388,000 | 1.11% | 426 | 437 | 396 | 410 | 2,133,100 | ▼ | -0.27% |
| 2024-12-20 | 7776 | セルシード | 325,600 | 0.93% | 411 | 429 | 407 | 410 | 1,438,000 | ▼ | -0.18% |
| 2024-12-23 | 7776 | セルシード | 263,500 | 0.76% | 409 | 413 | 399 | 408 | 951,200 | ▼ | -0.17% |
| 2025-01-06 | 7776 | セルシード | 282,300 | 0.81% | 402 | 410 | 396 | 397 | 721,300 | ▲ | 0.05% |
| 2025-01-09 | 7776 | セルシード | 348,000 | 1.00% | 399 | 401 | 394 | 397 | 607,900 | ▲ | 0.18% |
| 2025-01-14 | 7776 | セルシード | 414,700 | 1.19% | 393 | 420 | 378 | 379 | 1,899,500 | ▲ | 0.18% |
| 2025-01-16 | 7776 | セルシード | 416,200 | 1.20% | 368 | 370 | 356 | 359 | 715,800 | ▲ | 0.01% |
| 2025-01-17 | 7776 | セルシード | 348,200 | 1.00% | 356 | 372 | 356 | 366 | 691,300 | ▼ | -0.19% |
| 2025-01-20 | 7776 | セルシード | 315,000 | 0.90% | 358 | 371 | 358 | 361 | 373,200 | ▼ | -0.09% |
| 2025-01-22 | 7776 | セルシード | 286,500 | 0.82% | 362 | 387 | 362 | 386 | 1,243,400 | ▼ | -0.08% |
| 2025-01-24 | 7776 | セルシード | 315,700 | 0.91% | 368 | 380 | 364 | 374 | 805,500 | ▲ | 0.09% |
| 2025-01-27 | 7776 | セルシード | 415,900 | 1.19% | 375 | 454 | 375 | 410 | 9,261,600 | ▲ | 0.27% |
| 2025-01-28 | 7776 | セルシード | 466,300 | 1.34% | 398 | 419 | 395 | 400 | 2,073,700 | ▲ | 0.15% |
| 2025-01-29 | 7776 | セルシード | 490,900 | 1.41% | 404 | 406 | 389 | 391 | 1,062,900 | ▲ | 0.06% |
| 2025-02-03 | 7776 | セルシード | 454,000 | 1.30% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.1% |
| 2025-02-03 | 7776 | セルシード | 454,000 | 1.30% | 372 | 375 | 366 | 368 | 732,800 | ▼ | -0.1% |
| 2025-02-05 | 7776 | セルシード | 429,700 | 1.23% | 372 | 384 | 367 | 379 | 572,900 | ▼ | -0.07% |
| 2025-02-05 | 7776 | セルシード | 429,700 | 1.23% | 372 | 384 | 367 | 379 | 572,900 | ▼ | -0.07% |
| 2025-02-07 | 7776 | セルシード | 470,300 | 1.35% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.12% |
| 2025-02-07 | 7776 | セルシード | 470,300 | 1.35% | 416 | 422 | 395 | 397 | 2,676,900 | ▲ | 0.12% |
| 2025-02-10 | 7776 | セルシード | 406,500 | 1.17% | 396 | 454 | 393 | 447 | 3,625,100 | ▼ | -0.18% |
| 2025-02-10 | 7776 | セルシード | 406,500 | 1.17% | 396 | 454 | 393 | 447 | 3,625,100 | ▼ | -0.18% |
| 2025-02-12 | 7776 | セルシード | 435,100 | 1.25% | 436 | 447 | 424 | 428 | 1,322,000 | ▲ | 0.08% |
| 2025-02-12 | 7776 | セルシード | 435,100 | 1.25% | 436 | 447 | 424 | 428 | 1,322,000 | ▲ | 0.08% |
| 2025-02-13 | 7776 | セルシード | 402,700 | 1.16% | 431 | 443 | 429 | 436 | 882,900 | ▼ | -0.09% |
| 2025-02-13 | 7776 | セルシード | 402,700 | 1.16% | 431 | 443 | 429 | 436 | 882,900 | ▼ | -0.09% |
| 2025-02-14 | 7776 | セルシード | 434,000 | 1.25% | 430 | 452 | 418 | 426 | 1,692,700 | ▲ | 0.09% |
| 2025-02-17 | 7776 | セルシード | 348,000 | 1.00% | 425 | 432 | 416 | 418 | 898,600 | ▼ | -0.25% |
| 2025-02-19 | 7776 | セルシード | 337,200 | 0.97% | 423 | 430 | 413 | 415 | 488,200 | ▼ | -0.03% |
| 2025-02-20 | 7776 | セルシード | 368,400 | 1.06% | 415 | 419 | 406 | 409 | 529,000 | ▲ | 0.09% |
| 2025-02-21 | 7776 | セルシード | 342,400 | 0.98% | 406 | 415 | 399 | 405 | 489,300 | ▼ | -0.08% |
| 2025-02-26 | 7776 | セルシード | 300,900 | 0.86% | 392 | 396 | 387 | 394 | 438,400 | ▼ | -0.12% |
| 2025-02-28 | 7776 | セルシード | 350,700 | 1.01% | 400 | 407 | 380 | 386 | 1,031,900 | ▲ | 0.15% |
| 2025-03-03 | 7776 | セルシード | 314,700 | 0.90% | 385 | 390 | 378 | 381 | 512,800 | ▼ | -0.1% |
| 2025-03-04 | 7776 | セルシード | 301,936 | 0.87% | 375 | 377 | 363 | 373 | 737,400 | ▼ | -0.03% |
| 2025-03-06 | 7776 | セルシード | 263,336 | 0.75% | 366 | 374 | 365 | 367 | 506,400 | ▼ | -0.12% |
| 2025-03-10 | 7776 | セルシード | 238,700 | 0.68% | 370 | 373 | 366 | 372 | 323,700 | ▼ | -0.06% |
| 2025-03-11 | 7776 | セルシード | 303,600 | 0.87% | 367 | 394 | 362 | 388 | 1,242,500 | ▲ | 0.18% |
| 2025-03-12 | 7776 | セルシード | 316,800 | 0.91% | 390 | 391 | 381 | 382 | 320,500 | ▲ | 0.04% |
| 2025-03-14 | 7776 | セルシード | 286,500 | 0.82% | 377 | 385 | 372 | 375 | 492,500 | ▼ | -0.09% |
| 2025-03-18 | 7776 | セルシード | 390,800 | 1.12% | 374 | 376 | 372 | 373 | 260,100 | ▲ | 0.3% |
| 2025-03-19 | 7776 | セルシード | 464,600 | 1.34% | 370 | 383 | 370 | 375 | 439,500 | ▲ | 0.21% |
| 2025-03-21 | 7776 | セルシード | 553,900 | 1.59% | 378 | 394 | 377 | 381 | 728,100 | ▲ | 0.25% |
| 2025-03-24 | 7776 | セルシード | 752,700 | 2.17% | 381 | 382 | 364 | 364 | 729,200 | ▲ | 0.57% |
| 2025-03-25 | 7776 | セルシード | 829,200 | 2.39% | 444 | 444 | 444 | 444 | 122,300 | ▲ | 0.22% |
| 2025-03-26 | 7776 | セルシード | 848,000 | 2.44% | 524 | 524 | 524 | 524 | 101,900 | ▲ | 0.04% |
| 2025-03-27 | 7776 | セルシード | 980,000 | 2.82% | 631 | 742 | 598 | 617 | 25,424,200 | ▲ | 0.37% |
| 2025-03-28 | 7776 | セルシード | 1,313,000 | 3.78% | 617 | 625 | 570 | 587 | 7,159,600 | ▲ | 0.96% |
| 2025-03-31 | 7776 | セルシード | 1,220,600 | 3.52% | 549 | 614 | 546 | 558 | 3,889,700 | ▼ | -0.25% |
| 2025-04-01 | 7776 | セルシード | 1,127,400 | 3.25% | 561 | 565 | 509 | 515 | 2,785,200 | ▼ | -0.27% |
| 2025-04-02 | 7776 | セルシード | 951,500 | 2.74% | 500 | 520 | 494 | 504 | 1,459,700 | ▼ | -0.5% |
| 2025-04-03 | 7776 | セルシード | 918,300 | 2.64% | 474 | 506 | 470 | 489 | 1,144,700 | ▼ | -0.1% |
| 2025-04-04 | 7776 | セルシード | 878,600 | 2.53% | 485 | 492 | 445 | 470 | 1,875,400 | ▼ | -0.11% |
| 2025-04-07 | 7776 | セルシード | 718,500 | 2.07% | 414 | 440 | 390 | 395 | 2,298,200 | ▼ | -0.46% |
| 2025-04-09 | 7776 | セルシード | 687,700 | 1.98% | 507 | 547 | 490 | 547 | 8,663,100 | ▼ | -0.08% |
| 2025-04-10 | 7776 | セルシード | 1,479,400 | 4.26% | 557 | 590 | 518 | 525 | 9,276,700 | ▲ | 2.27% |
| 2025-04-11 | 7776 | セルシード | 1,334,600 | 3.84% | 520 | 554 | 520 | 553 | 3,725,900 | ▼ | -0.41% |
| 2025-04-14 | 7776 | セルシード | 1,274,900 | 3.67% | 564 | 578 | 541 | 543 | 2,142,900 | ▼ | -0.16% |
| 2025-04-16 | 7776 | セルシード | 1,225,890 | 3.53% | 531 | 534 | 517 | 520 | 935,400 | ▼ | -0.14% |
| 2025-04-17 | 7776 | セルシード | 1,182,590 | 3.41% | 527 | 565 | 518 | 563 | 1,618,300 | ▼ | -0.11% |
| 2025-04-18 | 7776 | セルシード | 1,050,149 | 3.02% | 565 | 662 | 551 | 658 | 8,694,900 | ▼ | -0.39% |
| 2025-04-22 | 7776 | セルシード | 1,008,000 | 2.90% | 606 | 636 | 602 | 605 | 2,009,800 | ▼ | -0.12% |
| 2025-04-23 | 7776 | セルシード | 968,500 | 2.79% | 610 | 617 | 587 | 591 | 1,694,300 | ▼ | -0.1% |
| 2025-04-25 | 7776 | セルシード | 994,300 | 2.86% | 611 | 615 | 583 | 583 | 1,911,200 | ▲ | 0.06% |
| 2025-04-28 | 7776 | セルシード | 1,098,600 | 3.16% | 583 | 584 | 551 | 555 | 1,481,900 | ▲ | 0.3% |
| 2025-04-30 | 7776 | セルシード | 1,125,800 | 3.24% | 552 | 565 | 548 | 556 | 911,200 | ▲ | 0.08% |
| 2025-05-02 | 7776 | セルシード | 1,234,600 | 3.56% | 548 | 558 | 541 | 551 | 804,500 | ▲ | 0.31% |
| 2025-05-09 | 7776 | セルシード | 1,270,600 | 3.66% | 518 | 531 | 517 | 522 | 970,900 | ▲ | 0.1% |
| 2025-05-14 | 7776 | セルシード | 1,322,100 | 3.81% | 528 | 528 | 497 | 509 | 1,310,900 | ▲ | 0.14% |
| 2025-05-15 | 7776 | セルシード | 1,275,900 | 3.68% | 505 | 524 | 504 | 512 | 563,300 | ▼ | -0.12% |
| 2025-05-16 | 7776 | セルシード | 1,219,700 | 3.51% | 512 | 528 | 510 | 524 | 726,500 | ▼ | -0.17% |
| 2025-05-19 | 7776 | セルシード | 1,179,700 | 3.40% | 525 | 527 | 512 | 521 | 467,000 | ▼ | -0.1% |
| 2025-05-20 | 7776 | セルシード | 1,135,300 | 3.27% | 521 | 553 | 520 | 541 | 1,264,600 | ▼ | -0.12% |
| 2025-05-21 | 7776 | セルシード | 1,103,700 | 3.18% | 547 | 554 | 536 | 546 | 754,400 | ▼ | -0.08% |
| 2025-05-22 | 7776 | セルシード | 1,062,500 | 3.06% | 544 | 564 | 536 | 546 | 1,257,200 | ▼ | -0.12% |
| 2025-05-26 | 7776 | セルシード | 1,013,500 | 2.92% | 542 | 549 | 535 | 537 | 533,300 | ▼ | -0.14% |
| 2025-05-27 | 7776 | セルシード | 997,400 | 2.87% | 535 | 544 | 530 | 534 | 589,900 | ▼ | -0.04% |
| 2025-05-28 | 7776 | セルシード | 964,500 | 2.78% | 534 | 540 | 530 | 534 | 402,400 | ▼ | -0.09% |
| 2025-05-29 | 7776 | セルシード | 979,800 | 2.82% | 531 | 540 | 526 | 528 | 607,100 | ▲ | 0.04% |
| 2025-05-30 | 7776 | セルシード | 960,400 | 2.77% | 530 | 545 | 514 | 516 | 1,519,000 | ▼ | -0.04% |
| 2025-06-03 | 7776 | セルシード | 933,700 | 2.69% | 505 | 520 | 503 | 517 | 651,900 | ▼ | -0.08% |
| 2024-03-14 | 7777 | ３ＤＭ | 794,674 | 1.00% | 134 | 137 | 126 | 126 | 1,692,100 | ▲ | 0.25% |
| 2024-03-21 | 7777 | ３ＤＭ | 875,474 | 1.10% | 132 | 137 | 129 | 133 | 2,297,800 | ▲ | 0.1% |
| 2024-03-22 | 7777 | ３ＤＭ | 867,174 | 1.09% | 133 | 133 | 128 | 128 | 1,226,600 | ▼ | -0.01% |
| 2024-03-27 | 7777 | ３ＤＭ | 873,774 | 1.10% | 127 | 128 | 126 | 126 | 515,300 | ▲ | 0.01% |
| 2024-04-01 | 7777 | ３ＤＭ | 858,074 | 1.08% | 129 | 135 | 128 | 132 | 1,149,400 | ▼ | -0.02% |
| 2024-04-02 | 7777 | ３ＤＭ | 893,474 | 1.12% | 133 | 133 | 126 | 128 | 647,800 | ▲ | 0.04% |
| 2024-04-09 | 7777 | ３ＤＭ | 867,474 | 1.09% | 128 | 129 | 126 | 129 | 204,300 | ▼ | -0.03% |
| 2024-04-22 | 7777 | ３ＤＭ | 788,474 | 0.99% | 115 | 118 | 114 | 118 | 290,200 | ▼ | -0.1% |
| 2024-05-09 | 7777 | ３ＤＭ | 713,074 | 0.89% | 124 | 127 | 124 | 127 | 329,500 | ▼ | -0.09% |
| 2024-05-15 | 7777 | ３ＤＭ | 627,474 | 0.79% | 128 | 131 | 126 | 130 | 299,800 | ▼ | -0.09% |
| 2024-05-20 | 7777 | ３ＤＭ | 438,574 | 0.55% | 131 | 138 | 131 | 136 | 1,148,000 | ▼ | -0.24% |
| 2024-05-22 | 7777 | ３ＤＭ | 396,174 | 0.48% | 132 | 133 | 130 | 132 | 302,200 | ▼ | -0.07% |
| 2024-07-01 | 7777 | ３ＤＭ | 449,574 | 0.54% | 141 | 141 | 136 | 136 | 891,400 | ▲ | 0.17% |
| 2024-07-18 | 7777 | ３ＤＭ | 407,574 | 0.49% | 142 | 148 | 142 | 144 | 920,200 | ▼ | -0.05% |
| 2024-03-01 | 7779 | サイバダイン | 2,458,243 | 1.78% | 208 | 213 | 207 | 211 | 666,600 | ▼ | -0.05% |
| 2024-03-04 | 7779 | サイバダイン | 2,480,043 | 1.80% | 211 | 212 | 205 | 206 | 754,400 | ▲ | 0.02% |
| 2024-03-13 | 7779 | サイバダイン | 2,463,249 | 1.79% | 208 | 214 | 207 | 211 | 973,900 | ▼ | -0.01% |
| 2024-03-18 | 7779 | サイバダイン | 2,324,649 | 1.69% | 208 | 213 | 208 | 213 | 788,100 | ▼ | -0.1% |
| 2024-03-19 | 7779 | サイバダイン | 2,185,849 | 1.59% | 213 | 225 | 212 | 224 | 1,502,400 | ▼ | -0.09% |
| 2024-03-21 | 7779 | サイバダイン | 2,239,649 | 1.62% | 225 | 227 | 217 | 218 | 1,173,600 | ▲ | 0.03% |
| 2024-03-28 | 7779 | サイバダイン | 2,401,149 | 1.74% | 212 | 214 | 208 | 210 | 576,200 | ▲ | 0.11% |
| 2024-04-03 | 7779 | サイバダイン | 2,570,149 | 1.86% | 200 | 201 | 198 | 199 | 1,629,500 | ▲ | 0.12% |
| 2024-04-05 | 7779 | サイバダイン | 2,625,649 | 1.91% | 197 | 199 | 195 | 199 | 1,366,500 | ▲ | 0.04% |
| 2024-04-09 | 7779 | サイバダイン | 2,547,749 | 1.85% | 199 | 203 | 197 | 202 | 729,700 | ▼ | -0.05% |
| 2024-04-12 | 7779 | サイバダイン | 2,644,049 | 1.92% | 199 | 200 | 198 | 199 | 645,800 | ▲ | 0.06% |
| 2024-04-16 | 7779 | サイバダイン | 2,492,049 | 1.81% | 198 | 201 | 195 | 200 | 1,685,700 | ▼ | -0.1% |
| 2024-04-18 | 7779 | サイバダイン | 2,467,449 | 1.79% | 198 | 202 | 197 | 197 | 557,600 | ▼ | -0.02% |
| 2024-04-19 | 7779 | サイバダイン | 2,676,149 | 1.94% | 197 | 197 | 188 | 191 | 2,048,100 | ▲ | 0.14% |
| 2024-04-22 | 7779 | サイバダイン | 2,228,249 | 1.62% | 193 | 203 | 190 | 202 | 1,527,200 | ▼ | -0.31% |
| 2024-04-23 | 7779 | サイバダイン | 1,997,849 | 1.45% | 202 | 214 | 202 | 211 | 1,521,300 | ▼ | -0.17% |
| 2024-05-07 | 7779 | サイバダイン | 1,874,749 | 1.36% | 204 | 207 | 203 | 206 | 783,000 | ▼ | -0.08% |
| 2024-05-16 | 7779 | サイバダイン | 2,184,949 | 1.58% | 199 | 203 | 193 | 196 | 1,802,400 | ▲ | 0.21% |
| 2024-05-17 | 7779 | サイバダイン | 2,289,049 | 1.66% | 199 | 199 | 194 | 195 | 657,000 | ▲ | 0.07% |
| 2024-05-20 | 7779 | サイバダイン | 2,356,643 | 1.71% | 193 | 195 | 190 | 193 | 1,172,300 | ▲ | 0.05% |
| 2024-05-27 | 7779 | サイバダイン | 2,272,400 | 1.65% | 183 | 185 | 177 | 182 | 2,267,200 | ▼ | -0.06% |
| 2024-05-29 | 7779 | サイバダイン | 2,104,100 | 1.53% | 199 | 203 | 192 | 192 | 1,908,200 | ▼ | -0.11% |
| 2024-05-30 | 7779 | サイバダイン | 2,006,400 | 1.45% | 189 | 194 | 187 | 193 | 1,003,600 | ▼ | -0.08% |
| 2024-05-31 | 7779 | サイバダイン | 1,844,356 | 1.34% | 190 | 195 | 189 | 190 | 4,966,500 | ▼ | -0.1% |
| 2024-06-03 | 7779 | サイバダイン | 1,771,656 | 1.28% | 193 | 197 | 193 | 196 | 982,200 | ▼ | -0.06% |
| 2024-06-04 | 7779 | サイバダイン | 1,602,256 | 1.16% | 196 | 214 | 195 | 211 | 2,741,000 | ▼ | -0.12% |
| 2024-06-06 | 7779 | サイバダイン | 1,489,678 | 1.08% | 207 | 211 | 206 | 207 | 752,500 | ▼ | -0.07% |
| 2024-06-11 | 7779 | サイバダイン | 1,182,730 | 0.86% | 206 | 211 | 204 | 210 | 769,400 | ▼ | -0.22% |
| 2024-06-12 | 7779 | サイバダイン | 1,091,330 | 0.79% | 210 | 212 | 207 | 209 | 496,000 | ▼ | -0.06% |
| 2024-06-17 | 7779 | サイバダイン | 919,154 | 0.66% | 208 | 208 | 202 | 202 | 705,300 | ▼ | -0.13% |
| 2024-06-18 | 7779 | サイバダイン | 803,554 | 0.58% | 204 | 210 | 204 | 206 | 582,600 | ▼ | -0.08% |
| 2024-06-21 | 7779 | サイバダイン | 657,127 | 0.47% | 211 | 218 | 208 | 211 | 789,900 | ▼ | -0.1% |
| 2024-06-24 | 7779 | サイバダイン | 716,127 | 0.52% | 211 | 213 | 207 | 208 | 543,900 | ▲ | 0.05% |
| 2024-06-25 | 7779 | サイバダイン | 620,427 | 0.45% | 208 | 217 | 206 | 217 | 964,300 | ▼ | -0.07% |
| 2024-07-01 | 7779 | サイバダイン | 820,627 | 0.59% | 212 | 214 | 207 | 208 | 822,000 | ▲ | 0.13% |
| 2024-07-02 | 7779 | サイバダイン | 846,527 | 0.61% | 208 | 211 | 206 | 208 | 601,600 | ▲ | 0.02% |
| 2024-07-08 | 7779 | サイバダイン | 816,727 | 0.59% | 208 | 209 | 205 | 207 | 360,000 | ▼ | -0.02% |
| 2024-07-12 | 7779 | サイバダイン | 571,127 | 0.41% | 202 | 213 | 202 | 212 | 1,350,500 | ▼ | -0.18% |
| 2024-09-30 | 7779 | サイバダイン | 698,321 | 0.50% | 195 | 196 | 189 | 190 | 883,300 | ▲ | 0.07% |
| 2024-10-04 | 7779 | サイバダイン | 831,021 | 0.60% | 190 | 191 | 189 | 191 | 401,800 | ▲ | 0.09% |
| 2024-10-08 | 7779 | サイバダイン | 1,000,221 | 0.72% | 189 | 189 | 185 | 186 | 1,266,400 | ▲ | 0.12% |
| 2024-10-17 | 7779 | サイバダイン | 1,100,921 | 0.80% | 185 | 185 | 181 | 182 | 605,700 | ▲ | 0.08% |
| 2024-10-22 | 7779 | サイバダイン | 1,267,521 | 0.92% | 188 | 188 | 181 | 182 | 493,800 | ▲ | 0.12% |
| 2024-10-24 | 7779 | サイバダイン | 1,402,021 | 1.02% | 180 | 181 | 177 | 179 | 1,460,800 | ▲ | 0.09% |
| 2024-10-29 | 7779 | サイバダイン | 1,370,521 | 0.99% | 184 | 194 | 184 | 192 | 891,900 | ▼ | -0.03% |
| 2024-10-30 | 7779 | サイバダイン | 1,403,421 | 1.02% | 191 | 191 | 186 | 186 | 351,500 | ▲ | 0.03% |
| 2024-11-15 | 7779 | サイバダイン | 1,697,721 | 1.23% | 184 | 187 | 170 | 170 | 4,561,100 | ▲ | 0.2% |
| 2024-11-18 | 7779 | サイバダイン | 1,828,421 | 1.33% | 173 | 187 | 173 | 182 | 2,824,300 | ▲ | 0.1% |
| 2024-11-22 | 7779 | サイバダイン | 1,773,121 | 1.29% | 191 | 194 | 186 | 188 | 1,111,900 | ▼ | -0.04% |
| 2024-12-03 | 7779 | サイバダイン | 1,802,421 | 1.31% | 176 | 178 | 173 | 175 | 1,167,400 | ▲ | 0.02% |
| 2024-12-04 | 7779 | サイバダイン | 1,979,621 | 1.44% | 174 | 179 | 170 | 171 | 4,151,300 | ▲ | 0.12% |
| 2024-12-06 | 7779 | サイバダイン | 2,157,621 | 1.56% | 173 | 173 | 168 | 169 | 1,905,400 | ▲ | 0.12% |
| 2024-12-11 | 7779 | サイバダイン | 2,201,721 | 1.60% | 172 | 172 | 168 | 171 | 1,196,000 | ▲ | 0.04% |
| 2024-12-12 | 7779 | サイバダイン | 2,031,421 | 1.47% | 171 | 173 | 170 | 170 | 990,300 | ▼ | -0.13% |
| 2024-12-17 | 7779 | サイバダイン | 2,077,321 | 1.51% | 168 | 170 | 164 | 165 | 1,977,500 | ▲ | 0.04% |
| 2024-12-24 | 7779 | サイバダイン | 1,986,521 | 1.44% | 160 | 164 | 157 | 162 | 2,924,700 | ▼ | -0.07% |
| 2024-12-25 | 7779 | サイバダイン | 1,858,921 | 1.35% | 163 | 167 | 162 | 164 | 1,520,800 | ▼ | -0.08% |
| 2024-12-26 | 7779 | サイバダイン | 1,657,721 | 1.20% | 164 | 175 | 164 | 175 | 2,415,100 | ▼ | -0.15% |
| 2024-12-27 | 7779 | サイバダイン | 1,404,921 | 1.02% | 174 | 180 | 174 | 176 | 1,827,300 | ▼ | -0.17% |
| 2024-12-30 | 7779 | サイバダイン | 1,161,821 | 0.84% | 177 | 182 | 177 | 181 | 1,415,400 | ▼ | -0.18% |
| 2025-01-06 | 7779 | サイバダイン | 1,039,021 | 0.75% | 182 | 185 | 180 | 182 | 1,814,100 | ▼ | -0.08% |
| 2025-01-07 | 7779 | サイバダイン | 774,621 | 0.56% | 183 | 190 | 181 | 184 | 1,879,700 | ▼ | -0.18% |
| 2025-01-10 | 7779 | サイバダイン | 834,821 | 0.60% | 178 | 183 | 178 | 181 | 729,200 | ▲ | 0.03% |
| 2025-01-16 | 7779 | サイバダイン | 984,621 | 0.71% | 180 | 180 | 173 | 173 | 880,500 | ▲ | 0.1% |
| 2025-01-17 | 7779 | サイバダイン | 953,121 | 0.69% | 173 | 174 | 171 | 172 | 684,800 | ▼ | -0.02% |
| 2025-01-20 | 7779 | サイバダイン | 1,004,421 | 0.73% | 173 | 176 | 171 | 175 | 571,600 | ▲ | 0.04% |
| 2025-01-28 | 7779 | サイバダイン | 928,521 | 0.67% | 180 | 183 | 179 | 181 | 470,800 | ▼ | -0.05% |
| 2025-02-05 | 7779 | サイバダイン | 822,921 | 0.59% | 175 | 178 | 173 | 175 | 581,000 | ▼ | -0.08% |
| 2025-02-05 | 7779 | サイバダイン | 822,921 | 0.59% | 175 | 178 | 173 | 175 | 581,000 | ▼ | -0.08% |
| 2025-02-06 | 7779 | サイバダイン | 844,821 | 0.61% | 175 | 177 | 174 | 175 | 584,000 | ▲ | 0.02% |
| 2025-02-06 | 7779 | サイバダイン | 844,821 | 0.61% | 175 | 177 | 174 | 175 | 584,000 | ▲ | 0.02% |
| 2025-02-12 | 7779 | サイバダイン | 816,121 | 0.59% | 180 | 184 | 179 | 184 | 836,300 | ▼ | -0.02% |
| 2025-02-12 | 7779 | サイバダイン | 816,121 | 0.59% | 180 | 184 | 179 | 184 | 836,300 | ▼ | -0.02% |
| 2025-02-14 | 7779 | サイバダイン | 676,021 | 0.49% | 180 | 198 | 180 | 196 | 2,848,400 | ▼ | -0.09% |
| 2024-10-31 | 7780 | メニコン | 396,444 | 0.51% | 1,686 | 1,711 | 1,661 | 1,695 | 439,500 | ▲ | 0.1% |
| 2024-11-06 | 7780 | メニコン | 68,244 | 0.08% | 1,692 | 1,712 | 1,678 | 1,690 | 344,200 | ▼ | -0.43% |
| 2025-06-03 | 7780 | メニコン | 404,220 | 0.52% | 1,038 | 1,038 | 1,020 | 1,023 | 905,200 | ▲ | 0.06% |
| 2024-04-16 | 7794 | ＥＤＰ | 658,444 | 5.01% | 1,137 | 1,139 | 1,107 | 1,107 | 138,300 | ▲ | 0.01% |
| 2024-04-17 | 7794 | ＥＤＰ | 656,544 | 4.99% | 1,107 | 1,114 | 1,077 | 1,091 | 154,100 | ▼ | -0.01% |
| 2024-04-22 | 7794 | ＥＤＰ | 635,644 | 4.83% | 1,038 | 1,087 | 1,034 | 1,087 | 88,000 | ▼ | -0.16% |
| 2024-04-23 | 7794 | ＥＤＰ | 609,444 | 4.63% | 1,100 | 1,131 | 1,070 | 1,090 | 223,200 | ▼ | -0.2% |
| 2024-04-24 | 7794 | ＥＤＰ | 601,444 | 4.57% | 1,120 | 1,130 | 1,101 | 1,101 | 61,100 | ▼ | -0.05% |
| 2024-04-26 | 7794 | ＥＤＰ | 582,744 | 4.43% | 1,086 | 1,115 | 1,072 | 1,100 | 80,700 | ▼ | -0.14% |
| 2024-04-30 | 7794 | ＥＤＰ | 575,044 | 4.37% | 1,111 | 1,123 | 1,098 | 1,109 | 67,200 | ▼ | -0.05% |
| 2024-05-02 | 7794 | ＥＤＰ | 553,244 | 4.21% | 1,103 | 1,103 | 1,065 | 1,075 | 112,200 | ▼ | -0.16% |
| 2024-05-07 | 7794 | ＥＤＰ | 546,344 | 4.15% | 1,078 | 1,119 | 1,078 | 1,100 | 62,400 | ▼ | -0.05% |
| 2024-05-09 | 7794 | ＥＤＰ | 534,244 | 4.06% | 1,092 | 1,113 | 1,078 | 1,102 | 62,500 | ▼ | -0.09% |
| 2024-05-10 | 7794 | ＥＤＰ | 521,644 | 3.97% | 1,100 | 1,109 | 1,081 | 1,092 | 64,700 | ▼ | -0.08% |
| 2024-05-13 | 7794 | ＥＤＰ | 508,744 | 3.87% | 1,122 | 1,217 | 1,122 | 1,125 | 400,800 | ▼ | -0.1% |
| 2024-05-16 | 7794 | ＥＤＰ | 491,544 | 3.74% | 1,118 | 1,140 | 1,087 | 1,093 | 82,000 | ▼ | -0.12% |
| 2024-05-17 | 7794 | ＥＤＰ | 482,344 | 3.67% | 1,103 | 1,121 | 1,091 | 1,120 | 77,500 | ▼ | -0.07% |
| 2024-05-21 | 7794 | ＥＤＰ | 464,644 | 3.53% | 1,115 | 1,163 | 1,111 | 1,154 | 88,100 | ▼ | -0.14% |
| 2024-05-22 | 7794 | ＥＤＰ | 441,044 | 3.35% | 1,154 | 1,218 | 1,054 | 1,083 | 588,800 | ▼ | -0.17% |
| 2024-05-23 | 7794 | ＥＤＰ | 429,444 | 3.26% | 1,091 | 1,138 | 1,085 | 1,124 | 116,100 | ▼ | -0.09% |
| 2024-05-28 | 7794 | ＥＤＰ | 412,044 | 3.13% | 1,092 | 1,150 | 1,092 | 1,134 | 95,800 | ▼ | -0.12% |
| 2024-05-30 | 7794 | ＥＤＰ | 407,144 | 3.09% | 1,076 | 1,093 | 1,061 | 1,079 | 53,800 | ▼ | -0.04% |
| 2024-06-04 | 7794 | ＥＤＰ | 388,844 | 2.96% | 1,065 | 1,155 | 1,065 | 1,154 | 141,500 | ▼ | -0.12% |
| 2024-06-07 | 7794 | ＥＤＰ | 379,644 | 2.89% | 1,128 | 1,150 | 1,128 | 1,150 | 33,300 | ▼ | -0.06% |
| 2024-06-12 | 7794 | ＥＤＰ | 366,644 | 2.79% | 1,172 | 1,194 | 1,160 | 1,170 | 49,300 | ▼ | -0.1% |
| 2024-06-17 | 7794 | ＥＤＰ | 350,444 | 2.66% | 1,146 | 1,163 | 1,122 | 1,128 | 43,900 | ▼ | -0.12% |
| 2024-06-21 | 7794 | ＥＤＰ | 338,444 | 2.57% | 1,130 | 1,148 | 1,117 | 1,124 | 44,500 | ▼ | -0.09% |
| 2024-06-25 | 7794 | ＥＤＰ | 322,344 | 2.45% | 1,133 | 1,187 | 1,122 | 1,172 | 89,800 | ▼ | -0.11% |
| 2024-06-26 | 7794 | ＥＤＰ | 312,444 | 2.37% | 1,166 | 1,203 | 1,166 | 1,198 | 106,900 | ▼ | -0.08% |
| 2024-06-27 | 7794 | ＥＤＰ | 302,144 | 2.29% | 1,199 | 1,221 | 1,185 | 1,212 | 111,100 | ▼ | -0.08% |
| 2024-07-01 | 7794 | ＥＤＰ | 319,844 | 2.43% | 1,185 | 1,197 | 1,166 | 1,170 | 45,000 | ▲ | 0.14% |
| 2024-07-02 | 7794 | ＥＤＰ | 314,244 | 2.39% | 1,172 | 1,201 | 1,161 | 1,161 | 65,500 | ▼ | -0.04% |
| 2024-07-03 | 7794 | ＥＤＰ | 335,744 | 2.55% | 1,159 | 1,171 | 1,142 | 1,143 | 46,400 | ▲ | 0.15% |
| 2024-07-08 | 7794 | ＥＤＰ | 324,944 | 2.47% | 1,146 | 1,160 | 1,130 | 1,144 | 59,800 | ▼ | -0.07% |
| 2024-07-12 | 7794 | ＥＤＰ | 301,144 | 2.29% | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 | ▼ | -0.18% |
| 2024-07-23 | 7794 | ＥＤＰ | 288,844 | 2.19% | 1,083 | 1,107 | 1,083 | 1,092 | 32,500 | ▼ | -0.1% |
| 2024-07-24 | 7794 | ＥＤＰ | 293,444 | 2.23% | 1,080 | 1,100 | 1,060 | 1,060 | 87,600 | ▲ | 0.04% |
| 2024-07-25 | 7794 | ＥＤＰ | 263,044 | 1.99% | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 | ▼ | -0.24% |
| 2024-07-30 | 7794 | ＥＤＰ | 226,944 | 1.72% | 1,021 | 1,029 | 1,005 | 1,008 | 46,700 | ▼ | -0.27% |
| 2024-08-05 | 7794 | ＥＤＰ | 237,744 | 1.80% | 808 | 835 | 733 | 733 | 254,900 | ▲ | 0.08% |
| 2024-08-06 | 7794 | ＥＤＰ | 211,344 | 1.60% | 776 | 842 | 752 | 752 | 301,600 | ▼ | -0.19% |
| 2024-08-08 | 7794 | ＥＤＰ | 198,244 | 1.50% | 790 | 815 | 763 | 790 | 194,600 | ▼ | -0.1% |
| 2024-08-09 | 7794 | ＥＤＰ | 192,744 | 1.46% | 820 | 824 | 772 | 824 | 126,100 | ▼ | -0.04% |
| 2024-08-13 | 7794 | ＥＤＰ | 164,044 | 1.24% | 809 | 893 | 778 | 872 | 131,500 | ▼ | -0.21% |
| 2024-08-14 | 7794 | ＥＤＰ | 148,444 | 1.12% | 880 | 903 | 873 | 889 | 64,800 | ▼ | -0.11% |
| 2024-08-16 | 7794 | ＥＤＰ | 135,944 | 1.03% | 895 | 932 | 895 | 930 | 74,800 | ▼ | -0.09% |
| 2024-08-20 | 7794 | ＥＤＰ | 127,744 | 0.97% | 890 | 904 | 883 | 891 | 64,000 | ▼ | -0.06% |
| 2024-08-22 | 7794 | ＥＤＰ | 112,444 | 0.85% | 870 | 905 | 870 | 905 | 73,900 | ▼ | -0.12% |
| 2024-08-26 | 7794 | ＥＤＰ | 100,044 | 0.76% | 875 | 910 | 872 | 906 | 49,100 | ▼ | -0.08% |
| 2024-09-02 | 7794 | ＥＤＰ | 76,944 | 0.58% | 973 | 1,014 | 955 | 997 | 237,900 | ▼ | -0.08% |
| 2024-09-03 | 7794 | ＥＤＰ | 124,144 | 0.94% | 1,005 | 1,013 | 970 | 980 | 277,200 | ▲ | 0.36% |
| 2024-09-09 | 7794 | ＥＤＰ | 111,844 | 0.85% | 880 | 917 | 871 | 910 | 88,700 | ▼ | -0.08% |
| 2024-09-11 | 7794 | ＥＤＰ | 141,344 | 1.07% | 970 | 972 | 836 | 852 | 290,900 | ▲ | 0.22% |
| 2024-09-12 | 7794 | ＥＤＰ | 128,144 | 0.97% | 860 | 948 | 860 | 948 | 154,000 | ▼ | -0.1% |
| 2024-09-13 | 7794 | ＥＤＰ | 134,844 | 1.02% | 933 | 969 | 925 | 933 | 94,900 | ▲ | 0.05% |
| 2024-09-18 | 7794 | ＥＤＰ | 129,244 | 0.98% | 927 | 940 | 911 | 912 | 35,000 | ▼ | -0.04% |
| 2024-09-20 | 7794 | ＥＤＰ | 107,544 | 0.81% | 939 | 969 | 919 | 952 | 84,000 | ▼ | -0.16% |
| 2024-09-25 | 7794 | ＥＤＰ | 97,544 | 0.74% | 919 | 927 | 909 | 916 | 51,000 | ▼ | -0.07% |
| 2024-09-26 | 7794 | ＥＤＰ | 90,544 | 0.68% | 912 | 947 | 912 | 946 | 62,300 | ▼ | -0.05% |
| 2024-10-04 | 7794 | ＥＤＰ | 76,044 | 0.57% | 908 | 936 | 904 | 915 | 81,100 | ▼ | -0.11% |
| 2024-10-08 | 7794 | ＥＤＰ | 84,944 | 0.64% | 905 | 907 | 897 | 898 | 33,500 | ▲ | 0.07% |
| 2024-10-09 | 7794 | ＥＤＰ | 74,444 | 0.56% | 906 | 925 | 897 | 924 | 51,200 | ▼ | -0.07% |
| 2024-10-17 | 7794 | ＥＤＰ | 93,044 | 0.70% | 909 | 909 | 880 | 887 | 65,100 | ▲ | 0.13% |
| 2024-10-21 | 7794 | ＥＤＰ | 74,344 | 0.55% | 872 | 929 | 872 | 920 | 93,500 | ▼ | -0.14% |
| 2024-10-29 | 7794 | ＥＤＰ | 64,344 | 0.48% | 879 | 880 | 870 | 880 | 35,300 | ▼ | -0.07% |
| 2024-11-13 | 7794 | ＥＤＰ | 73,044 | 0.54% | 705 | 724 | 699 | 700 | 372,800 | ▲ | 0.06% |
| 2024-11-14 | 7794 | ＥＤＰ | 82,144 | 0.61% | 700 | 701 | 651 | 657 | 214,400 | ▲ | 0.06% |
| 2024-11-19 | 7794 | ＥＤＰ | 78,744 | 0.59% | 680 | 708 | 680 | 708 | 70,700 | ▼ | -0.02% |
| 2024-11-22 | 7794 | ＥＤＰ | 64,844 | 0.48% | 702 | 716 | 698 | 711 | 69,600 | ▼ | -0.1% |
| 2024-11-27 | 7794 | ＥＤＰ | 68,644 | 0.50% | 724 | 725 | 679 | 680 | 154,500 | ▲ | 0.02% |
| 2024-11-28 | 7794 | ＥＤＰ | 63,144 | 0.46% | 677 | 689 | 671 | 673 | 64,800 | ▼ | -0.03% |
| 2024-12-11 | 7794 | ＥＤＰ | 71,544 | 0.53% | 590 | 690 | 589 | 655 | 1,507,200 | ▲ | 0.15% |
| 2024-12-12 | 7794 | ＥＤＰ | 89,844 | 0.66% | 636 | 660 | 613 | 647 | 352,400 | ▲ | 0.13% |
| 2024-12-16 | 7794 | ＥＤＰ | 68,844 | 0.51% | 635 | 639 | 613 | 624 | 146,800 | ▼ | -0.15% |
| 2024-12-17 | 7794 | ＥＤＰ | 59,444 | 0.44% | 623 | 634 | 622 | 626 | 87,300 | ▼ | -0.07% |
| 2024-12-19 | 7794 | ＥＤＰ | 72,644 | 0.53% | 620 | 620 | 595 | 618 | 213,100 | ▲ | 0.09% |
| 2024-12-20 | 7794 | ＥＤＰ | 87,044 | 0.64% | 608 | 616 | 597 | 614 | 187,900 | ▲ | 0.1% |
| 2024-12-23 | 7794 | ＥＤＰ | 139,544 | 1.03% | 613 | 618 | 566 | 569 | 315,700 | ▲ | 0.39% |
| 2024-12-24 | 7794 | ＥＤＰ | 121,844 | 0.90% | 577 | 610 | 571 | 603 | 251,600 | ▼ | -0.13% |
| 2024-12-25 | 7794 | ＥＤＰ | 114,044 | 0.84% | 613 | 625 | 604 | 606 | 285,800 | ▼ | -0.06% |
| 2024-12-27 | 7794 | ＥＤＰ | 99,144 | 0.73% | 614 | 644 | 614 | 638 | 293,700 | ▼ | -0.1% |
| 2024-12-30 | 7794 | ＥＤＰ | 88,344 | 0.65% | 628 | 645 | 616 | 641 | 124,800 | ▼ | -0.07% |
| 2025-01-07 | 7794 | ＥＤＰ | 74,244 | 0.54% | 648 | 652 | 635 | 648 | 344,100 | ▼ | -0.1% |
| 2025-01-08 | 7794 | ＥＤＰ | 64,744 | 0.47% | 645 | 660 | 628 | 659 | 250,000 | ▼ | -0.07% |
| 2025-01-09 | 7794 | ＥＤＰ | 72,044 | 0.53% | 654 | 663 | 629 | 660 | 196,900 | ▲ | 0.06% |
| 2025-01-10 | 7794 | ＥＤＰ | 87,344 | 0.64% | 658 | 682 | 655 | 681 | 324,000 | ▲ | 0.1% |
| 2025-01-14 | 7794 | ＥＤＰ | 122,044 | 0.90% | 680 | 690 | 630 | 679 | 497,900 | ▲ | 0.26% |
| 2025-01-15 | 7794 | ＥＤＰ | 177,944 | 1.31% | 680 | 680 | 615 | 638 | 649,300 | ▲ | 0.41% |
| 2025-01-17 | 7794 | ＥＤＰ | 228,644 | 1.69% | 645 | 695 | 626 | 694 | 1,121,700 | ▲ | 0.37% |
| 2025-01-20 | 7794 | ＥＤＰ | 273,144 | 2.02% | 700 | 713 | 672 | 702 | 889,900 | ▲ | 0.33% |
| 2025-01-21 | 7794 | ＥＤＰ | 295,544 | 2.16% | 692 | 700 | 646 | 649 | 621,900 | ▲ | 0.14% |
| 2025-01-22 | 7794 | ＥＤＰ | 279,044 | 2.04% | 649 | 673 | 643 | 667 | 239,100 | ▼ | -0.12% |
| 2025-01-24 | 7794 | ＥＤＰ | 290,044 | 2.12% | 676 | 703 | 670 | 702 | 685,400 | ▲ | 0.08% |
| 2025-01-27 | 7794 | ＥＤＰ | 301,344 | 2.20% | 705 | 708 | 673 | 687 | 280,600 | ▲ | 0.08% |
| 2025-01-28 | 7794 | ＥＤＰ | 296,244 | 2.16% | 677 | 682 | 655 | 678 | 548,900 | ▼ | -0.04% |
| 2025-01-29 | 7794 | ＥＤＰ | 329,644 | 2.41% | 678 | 678 | 609 | 615 | 586,100 | ▲ | 0.25% |
| 2025-02-03 | 7794 | ＥＤＰ | 358,244 | 2.62% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.2% |
| 2025-02-03 | 7794 | ＥＤＰ | 358,244 | 2.62% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.2% |
| 2025-02-04 | 7794 | ＥＤＰ | 348,944 | 2.55% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.07% |
| 2025-02-04 | 7794 | ＥＤＰ | 348,944 | 2.55% | 563 | 581 | 556 | 564 | 101,400 | ▼ | -0.07% |
| 2025-02-07 | 7794 | ＥＤＰ | 333,244 | 2.43% | 596 | 604 | 594 | 594 | 97,000 | ▼ | -0.11% |
| 2025-02-07 | 7794 | ＥＤＰ | 333,244 | 2.43% | 596 | 604 | 594 | 594 | 97,000 | ▼ | -0.11% |
| 2025-02-10 | 7794 | ＥＤＰ | 313,244 | 2.29% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.14% |
| 2025-02-10 | 7794 | ＥＤＰ | 313,244 | 2.29% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.14% |
| 2025-02-12 | 7794 | ＥＤＰ | 297,944 | 2.18% | 624 | 636 | 615 | 625 | 104,500 | ▼ | -0.1% |
| 2025-02-12 | 7794 | ＥＤＰ | 297,944 | 2.18% | 624 | 636 | 615 | 625 | 104,500 | ▼ | -0.1% |
| 2025-02-13 | 7794 | ＥＤＰ | 278,244 | 2.03% | 634 | 641 | 629 | 629 | 97,200 | ▼ | -0.15% |
| 2025-02-13 | 7794 | ＥＤＰ | 278,244 | 2.03% | 634 | 641 | 629 | 629 | 97,200 | ▼ | -0.15% |
| 2025-02-18 | 7794 | ＥＤＰ | 240,844 | 1.76% | 668 | 685 | 666 | 682 | 354,600 | ▼ | -0.26% |
| 2025-02-19 | 7794 | ＥＤＰ | 197,344 | 1.44% | 689 | 708 | 673 | 708 | 365,800 | ▼ | -0.32% |
| 2025-02-20 | 7794 | ＥＤＰ | 188,244 | 1.37% | 705 | 709 | 679 | 690 | 312,000 | ▼ | -0.06% |
| 2025-02-27 | 7794 | ＥＤＰ | 180,944 | 1.29% | 618 | 652 | 614 | 648 | 134,200 | ▼ | -0.08% |
| 2025-02-28 | 7794 | ＥＤＰ | 190,644 | 1.36% | 636 | 640 | 610 | 629 | 202,800 | ▲ | 0.07% |
| 2025-03-03 | 7794 | ＥＤＰ | 201,344 | 1.44% | 629 | 636 | 620 | 630 | 190,900 | ▲ | 0.07% |
| 2025-03-10 | 7794 | ＥＤＰ | 190,544 | 1.36% | 630 | 646 | 624 | 634 | 138,200 | ▼ | -0.07% |
| 2025-03-12 | 7794 | ＥＤＰ | 169,844 | 1.21% | 648 | 671 | 644 | 665 | 120,200 | ▼ | -0.15% |
| 2025-03-14 | 7794 | ＥＤＰ | 164,944 | 1.18% | 658 | 670 | 651 | 669 | 62,000 | ▼ | -0.03% |
| 2025-03-17 | 7794 | ＥＤＰ | 149,244 | 1.07% | 698 | 702 | 680 | 683 | 270,700 | ▼ | -0.1% |
| 2025-03-18 | 7794 | ＥＤＰ | 134,244 | 0.96% | 700 | 703 | 684 | 700 | 146,900 | ▼ | -0.11% |
| 2025-03-19 | 7794 | ＥＤＰ | 119,944 | 0.86% | 703 | 705 | 690 | 690 | 94,300 | ▼ | -0.09% |
| 2025-03-26 | 7794 | ＥＤＰ | 108,944 | 0.76% | 687 | 703 | 686 | 699 | 87,300 | ▼ | -0.09% |
| 2025-04-04 | 7794 | ＥＤＰ | 95,444 | 0.67% | 570 | 570 | 510 | 530 | 226,000 | ▼ | -0.08% |
| 2025-04-08 | 7794 | ＥＤＰ | 69,944 | 0.49% | 492 | 527 | 492 | 505 | 177,100 | ▼ | -0.18% |
| 2024-07-05 | 7815 | 東京ボード | 20,400 | 0.55% | 781 | 848 | 747 | 829 | 194,700 | ▲ | 0.22% |
| 2024-07-05 | 7815 | 東京ボード | 20,400 | 0.55% | 781 | 848 | 747 | 829 | 194,700 | ▲ | 0.22% |
| 2024-07-08 | 7815 | 東京ボード | 29,500 | 0.80% | 820 | 821 | 771 | 771 | 78,700 | ▲ | 0.25% |
| 2024-07-09 | 7815 | 東京ボード | 22,800 | 0.62% | 770 | 814 | 741 | 750 | 109,900 | ▼ | -0.18% |
| 2024-07-10 | 7815 | 東京ボード | 30,200 | 0.82% | 755 | 785 | 712 | 734 | 108,500 | ▲ | 0.19% |
| 2024-07-11 | 7815 | 東京ボード | 27,500 | 0.75% | 734 | 743 | 716 | 723 | 35,900 | ▼ | -0.06% |
| 2024-07-12 | 7815 | 東京ボード | 24,000 | 0.65% | 721 | 754 | 721 | 726 | 38,600 | ▼ | -0.09% |
| 2024-07-17 | 7815 | 東京ボード | 21,600 | 0.59% | 730 | 751 | 722 | 730 | 24,200 | ▼ | -0.06% |
| 2024-07-22 | 7815 | 東京ボード | 17,400 | 0.47% | 698 | 698 | 683 | 692 | 12,400 | ▼ | -0.12% |
| 2024-03-04 | 7816 | スノーピーク | 661,215 | 1.73% | 1,245 | 1,246 | 1,236 | 1,243 | 903,900 | ▼ | -0.11% |
| 2024-03-05 | 7816 | スノーピーク | 629,515 | 1.65% | 1,243 | 1,247 | 1,243 | 1,245 | 1,305,500 | ▼ | -0.08% |
| 2024-03-06 | 7816 | スノーピーク | 603,215 | 1.58% | 1,245 | 1,247 | 1,244 | 1,245 | 637,200 | ▼ | -0.06% |
| 2024-03-07 | 7816 | スノーピーク | 621,615 | 1.62% | 1,245 | 1,247 | 1,244 | 1,245 | 477,500 | ▲ | 0.04% |
| 2024-03-12 | 7816 | スノーピーク | 719,015 | 1.88% | 1,246 | 1,246 | 1,245 | 1,246 | 156,800 | ▲ | 0.25% |
| 2024-03-13 | 7816 | スノーピーク | 780,415 | 2.04% | 1,245 | 1,247 | 1,245 | 1,245 | 202,000 | ▲ | 0.16% |
| 2024-03-14 | 7816 | スノーピーク | 735,315 | 1.92% | 1,245 | 1,247 | 1,245 | 1,246 | 494,700 | ▼ | -0.12% |
| 2024-03-15 | 7816 | スノーピーク | 809,715 | 2.12% | 1,246 | 1,248 | 1,246 | 1,246 | 513,200 | ▲ | 0.2% |
| 2024-03-18 | 7816 | スノーピーク | 689,115 | 1.80% | 1,246 | 1,248 | 1,246 | 1,246 | 231,400 | ▼ | -0.32% |
| 2024-03-19 | 7816 | スノーピーク | 660,315 | 1.73% | 1,246 | 1,248 | 1,246 | 1,247 | 249,500 | ▼ | -0.07% |
| 2024-03-21 | 7816 | スノーピーク | 618,015 | 1.62% | 1,247 | 1,248 | 1,246 | 1,246 | 309,100 | ▼ | -0.1% |
| 2024-03-22 | 7816 | スノーピーク | 562,415 | 1.47% | 1,247 | 1,248 | 1,243 | 1,247 | 873,200 | ▼ | -0.15% |
| 2024-03-25 | 7816 | スノーピーク | 533,869 | 1.39% | 1,246 | 1,248 | 1,245 | 1,247 | 202,700 | ▼ | -0.08% |
| 2024-03-27 | 7816 | スノーピーク | 485,569 | 1.27% | 1,247 | 1,248 | 1,246 | 1,247 | 195,400 | ▼ | -0.11% |
| 2024-03-29 | 7816 | スノーピーク | 445,769 | 1.16% | 1,247 | 1,249 | 1,247 | 1,247 | 117,600 | ▼ | -0.11% |
| 2024-04-01 | 7816 | スノーピーク | 395,169 | 1.03% | 1,247 | 1,249 | 1,247 | 1,247 | 319,800 | ▼ | -0.12% |
| 2024-04-02 | 7816 | スノーピーク | 360,369 | 0.94% | 1,247 | 1,249 | 1,247 | 1,247 | 178,800 | ▼ | -0.09% |
| 2024-04-03 | 7816 | スノーピーク | 337,269 | 0.88% | 1,248 | 1,250 | 1,247 | 1,249 | 207,500 | ▼ | -0.05% |
| 2024-04-05 | 7816 | スノーピーク | 295,469 | 0.77% | 1,249 | 1,250 | 1,248 | 1,248 | 67,300 | ▼ | -0.1% |
| 2024-04-11 | 7816 | スノーピーク | 258,269 | 0.67% | 1,244 | 1,245 | 1,240 | 1,240 | 100,000 | ▼ | -0.09% |
| 2024-04-15 | 7816 | スノーピーク | 270,469 | 0.70% | 1,242 | 1,246 | 1,241 | 1,243 | 206,300 | ▲ | 0.02% |
| 2024-04-17 | 7816 | スノーピーク | 266,169 | 0.69% | 1,246 | 1,248 | 1,244 | 1,245 | 149,000 | ▼ | -0.01% |
| 2024-04-19 | 7816 | スノーピーク | 79,626 | 0.20% | 1,246 | 1,248 | 1,245 | 1,245 | 94,300 | ▼ | -0.48% |
| 2025-03-05 | 7818 | トランザク | 148,026 | 0.50% | 2,289 | 2,310 | 2,250 | 2,280 | 118,400 | ▲ | 0.09% |
| 2025-03-24 | 7818 | トランザク | 186,626 | 0.63% | 2,340 | 2,378 | 2,306 | 2,316 | 58,100 | ▲ | 0.13% |
| 2025-04-15 | 7818 | トランザク | 165,426 | 0.56% | 2,486 | 2,634 | 2,450 | 2,488 | 172,600 | ▼ | -0.06% |
| 2025-04-28 | 7818 | トランザク | 58,260 | 0.19% | 2,537 | 2,595 | 2,522 | 2,594 | 311,400 | ▼ | -0.37% |
| 2024-12-09 | 7826 | フルヤ金属 | 129,337 | 0.50% | 3,445 | 3,565 | 3,400 | 3,550 | 123,300 | ▲ | 0.08% |
| 2024-12-25 | 7826 | フルヤ金属 | 152,472 | 0.60% | 3,515 | 3,530 | 3,460 | 3,500 | 67,700 | ▲ | 0.09% |
| 2024-12-26 | 7826 | フルヤ金属 | 149,972 | 0.59% | 3,455 | 3,515 | 3,450 | 3,500 | 91,400 | ▼ | -0.01% |
| 2024-12-30 | 7826 | フルヤ金属 | 154,872 | 0.60% | 3,630 | 3,640 | 3,595 | 3,625 | 103,600 | ▲ | 0.01% |
| 2025-01-10 | 7826 | フルヤ金属 | 182,397 | 0.71% | 3,420 | 3,435 | 3,380 | 3,395 | 72,200 | ▲ | 0.1% |
| 2025-01-20 | 7826 | フルヤ金属 | 204,897 | 0.80% | 3,255 | 3,325 | 3,255 | 3,305 | 74,700 | ▲ | 0.09% |
| 2025-01-24 | 7826 | フルヤ金属 | 236,599 | 0.93% | 3,325 | 3,395 | 3,305 | 3,365 | 70,000 | ▲ | 0.13% |
| 2025-02-03 | 7826 | フルヤ金属 | 257,399 | 1.01% | 3,250 | 3,255 | 3,160 | 3,165 | 170,200 | ▲ | 0.07% |
| 2025-02-03 | 7826 | フルヤ金属 | 257,399 | 1.01% | 3,250 | 3,255 | 3,160 | 3,165 | 170,200 | ▲ | 0.07% |
| 2025-02-04 | 7826 | フルヤ金属 | 252,799 | 0.99% | 3,215 | 3,260 | 3,175 | 3,185 | 137,500 | ▼ | -0.02% |
| 2025-02-04 | 7826 | フルヤ金属 | 252,799 | 0.99% | 3,215 | 3,260 | 3,175 | 3,185 | 137,500 | ▼ | -0.02% |
| 2025-02-06 | 7826 | フルヤ金属 | 259,299 | 1.02% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.03% |
| 2025-02-06 | 7826 | フルヤ金属 | 259,299 | 1.02% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.03% |
| 2025-02-12 | 7826 | フルヤ金属 | 247,299 | 0.97% | 3,130 | 3,155 | 3,065 | 3,065 | 312,200 | ▼ | -0.05% |
| 2025-02-12 | 7826 | フルヤ金属 | 247,299 | 0.97% | 3,130 | 3,155 | 3,065 | 3,065 | 312,200 | ▼ | -0.05% |
| 2025-02-18 | 7826 | フルヤ金属 | 228,499 | 0.89% | 2,955 | 3,015 | 2,925 | 3,000 | 202,600 | ▼ | -0.07% |
| 2025-02-19 | 7826 | フルヤ金属 | 0 | 0.00% | 3,000 | 3,040 | 3,000 | 3,000 | 131,600 | ▼ | -0.89% |
| 2025-03-21 | 7826 | フルヤ金属 | 127,722 | 0.50% | 2,910 | 2,919 | 2,850 | 2,850 | 197,800 | ▲ | 0.09% |
| 2025-03-26 | 7826 | フルヤ金属 | 156,807 | 0.61% | 2,835 | 2,858 | 2,826 | 2,856 | 110,100 | ▲ | 0.1% |
| 2025-03-31 | 7826 | フルヤ金属 | 187,707 | 0.73% | 2,715 | 2,721 | 2,655 | 2,667 | 241,500 | ▲ | 0.12% |
| 2025-04-02 | 7826 | フルヤ金属 | 207,107 | 0.81% | 2,651 | 2,675 | 2,641 | 2,648 | 158,700 | ▲ | 0.08% |
| 2025-04-04 | 7826 | フルヤ金属 | 201,807 | 0.79% | 2,415 | 2,443 | 2,271 | 2,330 | 431,300 | ▼ | -0.02% |
| 2025-04-07 | 7826 | フルヤ金属 | 172,307 | 0.67% | 2,050 | 2,122 | 2,020 | 2,045 | 436,400 | ▼ | -0.12% |
| 2025-04-08 | 7826 | フルヤ金属 | 189,407 | 0.74% | 2,169 | 2,250 | 2,159 | 2,210 | 289,900 | ▲ | 0.06% |
| 2025-04-09 | 7826 | フルヤ金属 | 254,507 | 1.00% | 2,118 | 2,129 | 2,064 | 2,108 | 315,300 | ▲ | 0.26% |
| 2025-04-10 | 7826 | フルヤ金属 | 251,307 | 0.98% | 2,347 | 2,347 | 2,275 | 2,306 | 190,400 | ▼ | -0.02% |
| 2025-04-14 | 7826 | フルヤ金属 | 213,776 | 0.84% | 2,348 | 2,392 | 2,327 | 2,380 | 131,000 | ▼ | -0.14% |
| 2025-04-15 | 7826 | フルヤ金属 | 193,376 | 0.76% | 2,426 | 2,446 | 2,406 | 2,427 | 127,000 | ▼ | -0.07% |
| 2025-04-17 | 7826 | フルヤ金属 | 205,776 | 0.81% | 2,361 | 2,381 | 2,343 | 2,375 | 66,500 | ▲ | 0.05% |
| 2025-05-07 | 7826 | フルヤ金属 | 200,414 | 0.78% | 2,572 | 2,600 | 2,559 | 2,567 | 173,200 | ▼ | -0.03% |
| 2025-05-19 | 7826 | フルヤ金属 | 205,039 | 0.80% | 2,600 | 2,631 | 2,596 | 2,604 | 76,800 | ▲ | 0.02% |
| 2025-05-22 | 7826 | フルヤ金属 | 202,897 | 0.79% | 2,569 | 2,606 | 2,551 | 2,584 | 130,800 | ▼ | -0.01% |
| 2025-05-28 | 7826 | フルヤ金属 | 160,697 | 0.63% | 2,657 | 2,665 | 2,633 | 2,650 | 116,100 | ▼ | -0.16% |
| 2025-05-30 | 7826 | フルヤ金属 | 179,397 | 0.70% | 2,700 | 2,785 | 2,693 | 2,760 | 225,500 | ▲ | 0.06% |
| 2025-06-03 | 7826 | フルヤ金属 | 204,197 | 0.80% | 2,692 | 2,713 | 2,667 | 2,667 | 121,600 | ▲ | 0.1% |
| 2025-06-04 | 7826 | フルヤ金属 | 251,397 | 0.99% | 2,648 | 2,652 | 2,600 | 2,600 | 310,800 | ▲ | 0.18% |
| 2024-12-04 | 7836 | アビックス | 186,100 | 0.52% | 87 | 94 | 87 | 89 | 736,500 | ▲ | 0.13% |
| 2024-12-06 | 7836 | アビックス | 139,900 | 0.39% | 89 | 89 | 85 | 87 | 254,600 | ▼ | -0.13% |
| 2025-02-06 | 7839 | ＳＨＯＥＩ | 271,261 | 0.50% | 1,969 | 2,033 | 1,965 | 2,023 | 143,300 | ▲ | 0.03% |
| 2025-02-06 | 7839 | ＳＨＯＥＩ | 271,261 | 0.50% | 1,969 | 2,033 | 1,965 | 2,023 | 143,300 | ▲ | 0.03% |
| 2025-02-26 | 7839 | ＳＨＯＥＩ | 262,849 | 0.48% | 1,880 | 1,889 | 1,853 | 1,877 | 151,300 | ▼ | -0.02% |
| 2024-03-01 | 7840 | フラベッドＨ | 232,477 | 0.60% | 1,348 | 1,353 | 1,325 | 1,325 | 61,300 | ▲ | 0.6% |
| 2024-03-06 | 7840 | フラベッドＨ | 118,377 | 0.30% | 1,280 | 1,297 | 1,277 | 1,294 | 76,000 | ▼ | -0.3% |
| 2025-03-26 | 7840 | フラベッドＨ | 178,364 | 0.51% | 1,324 | 1,356 | 1,324 | 1,350 | 128,700 | ▲ | 0.04% |
| 2025-03-28 | 7840 | フラベッドＨ | 166,664 | 0.47% | 1,319 | 1,334 | 1,305 | 1,331 | 196,400 | ▼ | -0.04% |
| 2025-04-02 | 7840 | フラベッドＨ | 178,964 | 0.51% | 1,282 | 1,293 | 1,277 | 1,282 | 39,900 | ▲ | 0.04% |
| 2025-04-28 | 7840 | フラベッドＨ | 98,815 | 0.28% | 1,262 | 1,277 | 1,258 | 1,277 | 281,500 | ▼ | -0.23% |
| 2025-03-12 | 7844 | マーベラス | 319,879 | 0.51% | 502 | 506 | 500 | 500 | 122,000 | ▲ | 0.08% |
| 2025-03-14 | 7844 | マーベラス | 375,238 | 0.60% | 495 | 498 | 492 | 492 | 192,500 | ▲ | 0.08% |
| 2025-03-24 | 7844 | マーベラス | 327,796 | 0.52% | 502 | 502 | 495 | 497 | 84,500 | ▼ | -0.07% |
| 2025-03-26 | 7844 | マーベラス | 306,340 | 0.49% | 498 | 507 | 498 | 507 | 114,500 | ▼ | -0.03% |
| 2025-04-03 | 7844 | マーベラス | 318,540 | 0.51% | 461 | 464 | 450 | 462 | 245,700 | ▲ | 0.02% |
| 2025-04-04 | 7844 | マーベラス | 310,040 | 0.49% | 451 | 454 | 440 | 445 | 317,300 | ▼ | -0.02% |
| 2025-04-18 | 7844 | マーベラス | 320,339 | 0.51% | 442 | 458 | 442 | 458 | 127,100 | ▲ | 0.02% |
| 2025-05-13 | 7844 | マーベラス | 303,516 | 0.48% | 480 | 483 | 473 | 476 | 172,400 | ▼ | -0.03% |
| 2025-05-22 | 7844 | マーベラス | 312,016 | 0.50% | 449 | 453 | 444 | 449 | 110,600 | ▲ | 0.02% |
| 2025-05-23 | 7844 | マーベラス | 310,016 | 0.49% | 451 | 456 | 451 | 452 | 77,700 | ▼ | -0.01% |
| 2024-09-30 | 7856 | 萩原工 | 83,469 | 0.56% | 1,542 | 1,580 | 1,538 | 1,541 | 241,200 | ▲ | 0.16% |
| 2024-10-02 | 7856 | 萩原工 | 96,169 | 0.64% | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 | ▲ | 0.07% |
| 2024-10-04 | 7856 | 萩原工 | 104,769 | 0.70% | 1,585 | 1,592 | 1,570 | 1,577 | 81,000 | ▲ | 0.05% |
| 2024-10-16 | 7856 | 萩原工 | 103,669 | 0.69% | 1,571 | 1,586 | 1,570 | 1,582 | 82,000 | ▼ | -0.01% |
| 2024-10-30 | 7856 | 萩原工 | 196,369 | 1.31% | 1,520 | 1,526 | 1,478 | 1,478 | 586,600 | ▲ | 0.62% |
| 2024-10-31 | 7856 | 萩原工 | 189,969 | 1.27% | 1,475 | 1,478 | 1,456 | 1,470 | 121,500 | ▼ | -0.04% |
| 2024-11-07 | 7856 | 萩原工 | 175,453 | 1.17% | 1,447 | 1,473 | 1,441 | 1,467 | 110,200 | ▼ | -0.1% |
| 2024-11-15 | 7856 | 萩原工 | 158,053 | 1.06% | 1,427 | 1,427 | 1,408 | 1,418 | 34,200 | ▼ | -0.1% |
| 2024-12-11 | 7856 | 萩原工 | 105,237 | 0.70% | 1,510 | 1,584 | 1,485 | 1,580 | 917,100 | ▼ | -0.36% |
| 2024-12-12 | 7856 | 萩原工 | 80,237 | 0.53% | 1,589 | 1,614 | 1,565 | 1,605 | 373,900 | ▼ | -0.16% |
| 2024-12-13 | 7856 | 萩原工 | 45,537 | 0.30% | 1,619 | 1,664 | 1,611 | 1,664 | 294,000 | ▼ | -0.23% |
| 2025-04-23 | 7856 | 萩原工 | 86,138 | 0.57% | 1,483 | 1,483 | 1,464 | 1,466 | 101,200 | ▲ | 0.13% |
| 2025-04-24 | 7856 | 萩原工 | 98,838 | 0.66% | 1,474 | 1,476 | 1,458 | 1,465 | 103,800 | ▲ | 0.09% |
| 2025-04-25 | 7856 | 萩原工 | 107,838 | 0.72% | 1,466 | 1,470 | 1,456 | 1,464 | 349,500 | ▲ | 0.05% |
| 2025-04-30 | 7856 | 萩原工 | 103,161 | 0.69% | 1,435 | 1,444 | 1,420 | 1,444 | 106,200 | ▼ | -0.03% |
| 2025-05-13 | 7856 | 萩原工 | 86,181 | 0.57% | 1,468 | 1,477 | 1,461 | 1,470 | 96,000 | ▼ | -0.12% |
| 2025-05-26 | 7856 | 萩原工 | 90,481 | 0.60% | 1,455 | 1,465 | 1,455 | 1,459 | 25,700 | ▲ | 0.03% |
| 2024-03-01 | 7859 | アルメディオ | 468,300 | 2.50% | 1,200 | 1,210 | 1,168 | 1,176 | 403,600 | ▲ | 0.06% |
| 2024-03-04 | 7859 | アルメディオ | 453,600 | 2.42% | 1,166 | 1,224 | 1,133 | 1,205 | 874,800 | ▼ | -0.08% |
| 2024-03-06 | 7859 | アルメディオ | 440,900 | 2.35% | 1,205 | 1,211 | 1,178 | 1,205 | 541,900 | ▼ | -0.06% |
| 2024-03-08 | 7859 | アルメディオ | 390,500 | 2.08% | 1,080 | 1,108 | 1,065 | 1,097 | 552,300 | ▼ | -0.27% |
| 2024-03-11 | 7859 | アルメディオ | 372,700 | 1.99% | 1,067 | 1,134 | 1,064 | 1,108 | 499,700 | ▼ | -0.09% |
| 2024-03-12 | 7859 | アルメディオ | 354,900 | 1.89% | 1,105 | 1,125 | 1,084 | 1,092 | 248,500 | ▼ | -0.1% |
| 2024-03-13 | 7859 | アルメディオ | 334,000 | 1.78% | 1,102 | 1,104 | 1,065 | 1,077 | 256,400 | ▼ | -0.1% |
| 2024-03-15 | 7859 | アルメディオ | 316,400 | 1.69% | 1,120 | 1,169 | 1,097 | 1,140 | 517,000 | ▼ | -0.09% |
| 2024-03-18 | 7859 | アルメディオ | 323,400 | 1.72% | 1,122 | 1,154 | 1,112 | 1,125 | 317,500 | ▲ | 0.03% |
| 2024-03-21 | 7859 | アルメディオ | 302,100 | 1.45% | 1,086 | 1,109 | 1,075 | 1,109 | 192,500 | ▼ | -0.27% |
| 2024-03-25 | 7859 | アルメディオ | 287,200 | 1.38% | 1,107 | 1,139 | 1,098 | 1,114 | 235,400 | ▼ | -0.07% |
| 2024-03-28 | 7859 | アルメディオ | 303,400 | 1.46% | 1,079 | 1,096 | 1,027 | 1,078 | 489,400 | ▲ | 0.08% |
| 2024-03-29 | 7859 | アルメディオ | 338,600 | 1.63% | 1,078 | 1,099 | 1,054 | 1,054 | 276,900 | ▲ | 0.16% |
| 2024-04-02 | 7859 | アルメディオ | 326,300 | 1.57% | 1,028 | 1,031 | 998 | 1,014 | 253,500 | ▼ | -0.05% |
| 2024-04-03 | 7859 | アルメディオ | 305,800 | 1.47% | 1,009 | 1,033 | 994 | 998 | 301,600 | ▼ | -0.1% |
| 2024-04-04 | 7859 | アルメディオ | 262,300 | 1.26% | 1,006 | 1,009 | 981 | 1,001 | 288,700 | ▼ | -0.2% |
| 2024-04-09 | 7859 | アルメディオ | 281,800 | 1.36% | 1,025 | 1,030 | 1,002 | 1,004 | 222,300 | ▲ | 0.1% |
| 2024-04-12 | 7859 | アルメディオ | 266,000 | 1.28% | 1,024 | 1,024 | 997 | 999 | 242,500 | ▼ | -0.08% |
| 2024-04-15 | 7859 | アルメディオ | 284,300 | 1.37% | 998 | 1,024 | 993 | 1,016 | 173,800 | ▲ | 0.09% |
| 2024-04-17 | 7859 | アルメディオ | 268,000 | 1.29% | 989 | 993 | 961 | 971 | 266,300 | ▼ | -0.08% |
| 2024-04-22 | 7859 | アルメディオ | 249,500 | 1.19% | 926 | 928 | 894 | 897 | 378,300 | ▼ | -0.1% |
| 2024-04-25 | 7859 | アルメディオ | 222,000 | 1.06% | 894 | 894 | 853 | 860 | 307,100 | ▼ | -0.12% |
| 2024-04-30 | 7859 | アルメディオ | 203,500 | 0.97% | 863 | 873 | 850 | 868 | 226,400 | ▼ | -0.09% |
| 2024-05-02 | 7859 | アルメディオ | 221,600 | 1.06% | 878 | 901 | 873 | 888 | 345,800 | ▲ | 0.09% |
| 2024-05-07 | 7859 | アルメディオ | 266,500 | 1.28% | 912 | 912 | 877 | 899 | 406,600 | ▲ | 0.21% |
| 2024-05-08 | 7859 | アルメディオ | 297,400 | 1.42% | 886 | 896 | 878 | 884 | 412,500 | ▲ | 0.13% |
| 2024-05-10 | 7859 | アルメディオ | 321,500 | 1.54% | 871 | 878 | 854 | 866 | 198,600 | ▲ | 0.12% |
| 2024-05-14 | 7859 | アルメディオ | 362,500 | 1.74% | 900 | 900 | 870 | 876 | 600,400 | ▲ | 0.19% |
| 2024-05-15 | 7859 | アルメディオ | 345,400 | 1.66% | 726 | 726 | 726 | 726 | 19,800 | ▼ | -0.08% |
| 2024-05-17 | 7859 | アルメディオ | 133,600 | 0.64% | 546 | 563 | 478 | 482 | 11,000,800 | ▼ | -1.02% |
| 2024-05-20 | 7859 | アルメディオ | 154,300 | 0.74% | 483 | 493 | 461 | 475 | 3,223,300 | ▲ | 0.09% |
| 2024-05-22 | 7859 | アルメディオ | 139,900 | 0.67% | 474 | 474 | 443 | 445 | 2,641,400 | ▼ | -0.06% |
| 2024-05-24 | 7859 | アルメディオ | 96,700 | 0.46% | 434 | 445 | 431 | 436 | 697,700 | ▼ | -0.21% |
| 2024-08-05 | 7859 | アルメディオ | 110,300 | 0.53% | 360 | 386 | 259 | 304 | 5,700,000 | ▲ | 0.18% |
| 2024-08-06 | 7859 | アルメディオ | 170,900 | 0.82% | 335 | 375 | 329 | 371 | 2,413,000 | ▲ | 0.28% |
| 2024-08-07 | 7859 | アルメディオ | 224,400 | 1.07% | 355 | 375 | 346 | 356 | 1,384,300 | ▲ | 0.25% |
| 2024-08-09 | 7859 | アルメディオ | 192,300 | 0.92% | 358 | 358 | 329 | 337 | 958,500 | ▼ | -0.15% |
| 2024-08-13 | 7859 | アルメディオ | 185,800 | 0.89% | 340 | 354 | 340 | 351 | 373,000 | ▼ | -0.03% |
| 2024-08-15 | 7859 | アルメディオ | 233,900 | 1.12% | 361 | 405 | 359 | 392 | 1,999,500 | ▲ | 0.23% |
| 2024-08-16 | 7859 | アルメディオ | 259,100 | 1.24% | 411 | 413 | 389 | 391 | 1,392,100 | ▲ | 0.11% |
| 2024-08-19 | 7859 | アルメディオ | 295,900 | 1.42% | 391 | 416 | 377 | 377 | 1,326,800 | ▲ | 0.17% |
| 2024-08-20 | 7859 | アルメディオ | 274,700 | 1.32% | 381 | 394 | 380 | 384 | 603,600 | ▼ | -0.09% |
| 2024-08-23 | 7859 | アルメディオ | 223,000 | 1.07% | 372 | 377 | 369 | 376 | 293,200 | ▼ | -0.25% |
| 2024-09-02 | 7859 | アルメディオ | 285,900 | 1.37% | 412 | 438 | 410 | 438 | 1,791,100 | ▼ | -0.29% |
| 2024-09-05 | 7859 | アルメディオ | 293,900 | 1.41% | 412 | 429 | 410 | 418 | 540,400 | ▲ | 0.03% |
| 2024-09-09 | 7859 | アルメディオ | 314,800 | 1.51% | 384 | 415 | 382 | 405 | 731,800 | ▲ | 0.1% |
| 2024-09-11 | 7859 | アルメディオ | 336,700 | 1.61% | 412 | 414 | 389 | 396 | 538,400 | ▲ | 0.1% |
| 2024-09-19 | 7859 | アルメディオ | 327,900 | 1.57% | 422 | 434 | 421 | 431 | 583,900 | ▼ | -0.04% |
| 2024-09-20 | 7859 | アルメディオ | 308,800 | 1.48% | 438 | 440 | 428 | 432 | 400,500 | ▼ | -0.09% |
| 2024-09-24 | 7859 | アルメディオ | 330,100 | 1.58% | 438 | 457 | 433 | 452 | 790,300 | ▲ | 0.1% |
| 2024-09-26 | 7859 | アルメディオ | 348,700 | 1.67% | 435 | 444 | 429 | 431 | 308,700 | ▲ | 0.08% |
| 2024-09-27 | 7859 | アルメディオ | 409,500 | 1.96% | 438 | 477 | 438 | 474 | 930,000 | ▲ | 0.29% |
| 2024-09-30 | 7859 | アルメディオ | 467,600 | 2.24% | 450 | 458 | 429 | 438 | 1,032,000 | ▲ | 0.28% |
| 2024-10-01 | 7859 | アルメディオ | 433,400 | 2.08% | 444 | 468 | 442 | 461 | 575,200 | ▼ | -0.16% |
| 2024-10-02 | 7859 | アルメディオ | 438,100 | 2.10% | 460 | 464 | 439 | 444 | 555,600 | ▲ | 0.02% |
| 2024-10-03 | 7859 | アルメディオ | 428,600 | 2.05% | 460 | 464 | 442 | 449 | 540,500 | ▼ | -0.05% |
| 2024-10-04 | 7859 | アルメディオ | 414,000 | 1.98% | 445 | 450 | 434 | 434 | 342,100 | ▼ | -0.06% |
| 2024-10-07 | 7859 | アルメディオ | 366,900 | 1.76% | 448 | 458 | 432 | 435 | 691,100 | ▼ | -0.21% |
| 2024-10-09 | 7859 | アルメディオ | 344,000 | 1.65% | 419 | 422 | 413 | 422 | 188,100 | ▼ | -0.11% |
| 2024-10-10 | 7859 | アルメディオ | 324,600 | 1.56% | 422 | 423 | 410 | 411 | 275,700 | ▼ | -0.08% |
| 2024-10-11 | 7859 | アルメディオ | 307,900 | 1.47% | 412 | 417 | 408 | 415 | 237,100 | ▼ | -0.09% |
| 2024-10-15 | 7859 | アルメディオ | 331,600 | 1.59% | 417 | 436 | 411 | 435 | 421,300 | ▲ | 0.12% |
| 2024-10-18 | 7859 | アルメディオ | 305,200 | 1.46% | 424 | 428 | 420 | 424 | 150,700 | ▼ | -0.13% |
| 2024-10-21 | 7859 | アルメディオ | 312,300 | 1.50% | 425 | 427 | 419 | 420 | 121,400 | ▲ | 0.04% |
| 2024-10-22 | 7859 | アルメディオ | 302,100 | 1.45% | 420 | 420 | 410 | 413 | 205,000 | ▼ | -0.05% |
| 2024-10-24 | 7859 | アルメディオ | 283,300 | 1.36% | 401 | 408 | 397 | 404 | 238,100 | ▼ | -0.08% |
| 2024-11-01 | 7859 | アルメディオ | 312,600 | 1.50% | 435 | 435 | 416 | 422 | 1,205,000 | ▲ | 0.13% |
| 2024-11-05 | 7859 | アルメディオ | 272,300 | 1.30% | 342 | 364 | 342 | 342 | 2,690,600 | ▼ | -0.19% |
| 2024-11-06 | 7859 | アルメディオ | 235,800 | 1.13% | 342 | 346 | 324 | 327 | 1,262,300 | ▼ | -0.17% |
| 2024-11-07 | 7859 | アルメディオ | 185,200 | 0.89% | 330 | 345 | 327 | 331 | 823,100 | ▼ | -0.23% |
| 2024-11-08 | 7859 | アルメディオ | 201,200 | 0.96% | 334 | 342 | 327 | 340 | 567,900 | ▲ | 0.06% |
| 2024-11-11 | 7859 | アルメディオ | 179,000 | 0.86% | 338 | 340 | 321 | 323 | 532,100 | ▼ | -0.09% |
| 2024-11-15 | 7859 | アルメディオ | 162,300 | 0.78% | 310 | 317 | 308 | 315 | 284,000 | ▼ | -0.07% |
| 2024-11-18 | 7859 | アルメディオ | 171,500 | 0.82% | 315 | 318 | 309 | 310 | 238,800 | ▲ | 0.03% |
| 2024-12-05 | 7859 | アルメディオ | 165,700 | 0.79% | 329 | 334 | 328 | 332 | 153,600 | ▼ | -0.02% |
| 2024-12-13 | 7859 | アルメディオ | 143,700 | 0.69% | 313 | 316 | 311 | 313 | 156,000 | ▼ | -0.1% |
| 2024-12-17 | 7859 | アルメディオ | 117,500 | 0.56% | 304 | 307 | 299 | 303 | 230,500 | ▼ | -0.12% |
| 2024-12-18 | 7859 | アルメディオ | 97,000 | 0.46% | 301 | 311 | 296 | 311 | 296,400 | ▼ | -0.1% |
| 2025-03-19 | 7859 | アルメディオ | 108,600 | 0.52% | 308 | 311 | 306 | 306 | 93,900 | ▲ | 0.09% |
| 2025-03-24 | 7859 | アルメディオ | 102,000 | 0.49% | 305 | 308 | 299 | 299 | 127,600 | ▼ | -0.03% |
| 2025-03-31 | 7859 | アルメディオ | 118,600 | 0.57% | 294 | 296 | 285 | 291 | 217,300 | ▲ | 0.07% |
| 2025-04-03 | 7859 | アルメディオ | 87,300 | 0.41% | 270 | 278 | 259 | 262 | 492,600 | ▼ | -0.15% |
| 2025-02-26 | 7867 | タカラトミー | 688,654 | 0.73% | 3,793 | 3,853 | 3,760 | 3,822 | 1,536,600 | ▲ | 0.3% |
| 2025-02-27 | 7867 | タカラトミー | 752,019 | 0.80% | 3,860 | 3,869 | 3,715 | 3,758 | 1,507,000 | ▲ | 0.07% |
| 2025-02-28 | 7867 | タカラトミー | 650,254 | 0.69% | 3,706 | 3,729 | 3,614 | 3,628 | 1,653,900 | ▼ | -0.11% |
| 2025-03-06 | 7867 | タカラトミー | 554,427 | 0.59% | 3,667 | 3,685 | 3,602 | 3,627 | 754,300 | ▼ | -0.09% |
| 2025-03-11 | 7867 | タカラトミー | 448,516 | 0.47% | 3,349 | 3,411 | 3,304 | 3,405 | 1,362,000 | ▼ | -0.12% |
| 2025-03-12 | 7867 | タカラトミー | 468,916 | 0.50% | 3,425 | 3,465 | 3,410 | 3,413 | 870,400 | ▲ | 0.03% |
| 2025-03-13 | 7867 | タカラトミー | 421,002 | 0.44% | 3,430 | 3,437 | 3,355 | 3,355 | 1,018,200 | ▼ | -0.06% |
| 2025-03-17 | 7867 | タカラトミー | 562,010 | 0.60% | 3,378 | 3,490 | 3,366 | 3,456 | 1,291,800 | ▲ | 0.15% |
| 2025-03-19 | 7867 | タカラトミー | 730,933 | 0.78% | 3,454 | 3,599 | 3,451 | 3,564 | 1,593,700 | ▲ | 0.18% |
| 2025-03-21 | 7867 | タカラトミー | 1,048,986 | 1.12% | 3,564 | 3,616 | 3,493 | 3,568 | 2,594,500 | ▲ | 0.34% |
| 2025-03-24 | 7867 | タカラトミー | 1,229,627 | 1.31% | 3,580 | 3,618 | 3,525 | 3,581 | 1,624,500 | ▲ | 0.18% |
| 2025-03-26 | 7867 | タカラトミー | 1,435,472 | 1.53% | 3,665 | 3,665 | 3,597 | 3,622 | 1,380,400 | ▲ | 0.21% |
| 2025-03-31 | 7867 | タカラトミー | 1,548,208 | 1.65% | 3,542 | 3,571 | 3,455 | 3,466 | 1,066,000 | ▲ | 0.11% |
| 2025-04-02 | 7867 | タカラトミー | 1,673,360 | 1.78% | 3,449 | 3,449 | 3,364 | 3,407 | 780,600 | ▲ | 0.13% |
| 2025-04-03 | 7867 | タカラトミー | 1,551,660 | 1.65% | 3,268 | 3,298 | 3,216 | 3,294 | 1,090,600 | ▼ | -0.13% |
| 2025-04-04 | 7867 | タカラトミー | 1,371,360 | 1.46% | 3,200 | 3,231 | 3,036 | 3,103 | 1,442,700 | ▼ | -0.18% |
| 2025-04-07 | 7867 | タカラトミー | 1,078,060 | 1.15% | 2,663 | 2,872 | 2,663 | 2,799 | 1,567,300 | ▼ | -0.31% |
| 2025-04-10 | 7867 | タカラトミー | 955,960 | 1.02% | 3,061 | 3,065 | 2,989 | 3,032 | 1,029,100 | ▼ | -0.12% |
| 2025-04-11 | 7867 | タカラトミー | 324,139 | 0.34% | 2,990 | 3,030 | 2,927 | 3,019 | 875,600 | ▼ | -0.68% |
| 2024-03-06 | 7868 | 広済堂ＨＤ | 779,424 | 0.54% | 625 | 633 | 613 | 629 | 1,027,600 | ▲ | 0.08% |
| 2024-03-08 | 7868 | 広済堂ＨＤ | 1,039,024 | 0.72% | 629 | 678 | 626 | 668 | 1,412,700 | ▲ | 0.17% |
| 2024-03-11 | 7868 | 広済堂ＨＤ | 1,175,124 | 0.81% | 640 | 644 | 630 | 640 | 669,800 | ▲ | 0.09% |
| 2024-03-12 | 7868 | 広済堂ＨＤ | 1,336,824 | 0.93% | 633 | 708 | 633 | 700 | 3,073,200 | ▲ | 0.12% |
| 2024-03-14 | 7868 | 広済堂ＨＤ | 1,453,724 | 1.01% | 688 | 702 | 683 | 696 | 893,300 | ▲ | 0.07% |
| 2024-03-15 | 7868 | 広済堂ＨＤ | 1,417,824 | 0.98% | 693 | 709 | 682 | 686 | 1,240,600 | ▼ | -0.03% |
| 2024-03-18 | 7868 | 広済堂ＨＤ | 1,460,924 | 1.01% | 683 | 694 | 674 | 690 | 451,000 | ▲ | 0.03% |
| 2024-03-25 | 7868 | 広済堂ＨＤ | 563,424 | 0.39% | 645 | 654 | 640 | 640 | 631,700 | ▼ | -0.62% |
| 2024-04-12 | 7868 | 広済堂ＨＤ | 723,726 | 0.50% | 680 | 688 | 670 | 676 | 504,100 | ▲ | 0.09% |
| 2024-04-22 | 7868 | 広済堂ＨＤ | 713,726 | 0.49% | 697 | 704 | 686 | 692 | 565,300 | ▼ | -0.01% |
| 2024-04-25 | 7868 | 広済堂ＨＤ | 722,026 | 0.50% | 720 | 726 | 708 | 708 | 384,000 | ▲ | 0.01% |
| 2024-04-26 | 7868 | 広済堂ＨＤ | 666,184 | 0.46% | 701 | 710 | 698 | 701 | 1,076,200 | ▼ | -0.03% |
| 2024-05-17 | 7868 | 広済堂ＨＤ | 767,455 | 0.53% | 611 | 622 | 602 | 610 | 2,368,100 | ▲ | 0.07% |
| 2024-05-20 | 7868 | 広済堂ＨＤ | 903,455 | 0.62% | 615 | 636 | 609 | 634 | 1,184,500 | ▲ | 0.08% |
| 2024-05-27 | 7868 | 広済堂ＨＤ | 853,455 | 0.59% | 581 | 588 | 575 | 586 | 907,900 | ▼ | -0.03% |
| 2024-06-03 | 7868 | 広済堂ＨＤ | 938,119 | 0.65% | 602 | 609 | 593 | 597 | 530,400 | ▲ | 0.06% |
| 2024-06-18 | 7868 | 広済堂ＨＤ | 848,019 | 0.58% | 589 | 593 | 582 | 585 | 794,100 | ▼ | -0.07% |
| 2024-06-24 | 7868 | 広済堂ＨＤ | 879,419 | 0.61% | 605 | 605 | 589 | 597 | 466,700 | ▲ | 0.03% |
| 2024-07-05 | 7868 | 広済堂ＨＤ | 1,026,819 | 0.71% | 588 | 594 | 582 | 593 | 1,213,100 | ▲ | 0.09% |
| 2024-07-05 | 7868 | 広済堂ＨＤ | 1,026,819 | 0.71% | 588 | 594 | 582 | 593 | 1,213,100 | ▲ | 0.09% |
| 2024-07-11 | 7868 | 広済堂ＨＤ | 955,019 | 0.66% | 557 | 560 | 551 | 557 | 1,034,900 | ▼ | -0.04% |
| 2024-07-19 | 7868 | 広済堂ＨＤ | 854,419 | 0.59% | 569 | 570 | 557 | 558 | 414,100 | ▼ | -0.07% |
| 2024-08-06 | 7868 | 広済堂ＨＤ | 719,219 | 0.49% | 478 | 498 | 474 | 495 | 1,193,900 | ▼ | -0.09% |
| 2024-09-17 | 7868 | 広済堂ＨＤ | 767,081 | 0.53% | 490 | 508 | 488 | 506 | 947,200 | ▲ | 0.13% |
| 2024-09-19 | 7868 | 広済堂ＨＤ | 940,881 | 0.65% | 523 | 534 | 521 | 525 | 914,000 | ▲ | 0.12% |
| 2024-09-24 | 7868 | 広済堂ＨＤ | 1,033,881 | 0.71% | 533 | 534 | 513 | 516 | 720,600 | ▲ | 0.05% |
| 2024-10-10 | 7868 | 広済堂ＨＤ | 990,781 | 0.68% | 503 | 503 | 493 | 497 | 351,500 | ▼ | -0.02% |
| 2024-10-30 | 7868 | 広済堂ＨＤ | 1,041,981 | 0.72% | 534 | 534 | 522 | 526 | 1,577,300 | ▲ | 0.03% |
| 2024-11-11 | 7868 | 広済堂ＨＤ | 1,200,081 | 0.83% | 565 | 578 | 497 | 501 | 2,382,600 | ▲ | 0.1% |
| 2024-11-14 | 7868 | 広済堂ＨＤ | 1,148,861 | 0.79% | 489 | 496 | 475 | 488 | 1,209,500 | ▼ | -0.03% |
| 2024-11-21 | 7868 | 広済堂ＨＤ | 1,241,461 | 0.86% | 502 | 516 | 478 | 507 | 3,602,700 | ▲ | 0.06% |
| 2024-11-26 | 7868 | 広済堂ＨＤ | 1,360,461 | 0.94% | 526 | 546 | 524 | 536 | 1,372,600 | ▲ | 0.07% |
| 2024-11-27 | 7868 | 広済堂ＨＤ | 1,456,961 | 1.01% | 536 | 548 | 532 | 548 | 1,017,900 | ▲ | 0.07% |
| 2024-12-02 | 7868 | 広済堂ＨＤ | 1,589,361 | 1.10% | 552 | 575 | 547 | 572 | 1,232,400 | ▲ | 0.09% |
| 2024-12-05 | 7868 | 広済堂ＨＤ | 1,564,861 | 1.08% | 557 | 562 | 548 | 553 | 1,217,200 | ▼ | -0.02% |
| 2024-12-18 | 7868 | 広済堂ＨＤ | 1,439,561 | 0.99% | 530 | 530 | 508 | 511 | 589,700 | ▼ | -0.09% |
| 2024-12-23 | 7868 | 広済堂ＨＤ | 1,250,196 | 0.86% | 506 | 511 | 499 | 507 | 628,900 | ▼ | -0.13% |
| 2025-01-07 | 7868 | 広済堂ＨＤ | 1,301,896 | 0.90% | 507 | 507 | 499 | 506 | 471,900 | ▲ | 0.04% |
| 2025-01-15 | 7868 | 広済堂ＨＤ | 1,454,696 | 1.00% | 483 | 487 | 480 | 487 | 489,200 | ▲ | 0.09% |
| 2025-01-23 | 7868 | 広済堂ＨＤ | 1,616,796 | 1.12% | 505 | 508 | 502 | 504 | 397,500 | ▲ | 0.12% |
| 2025-02-05 | 7868 | 広済堂ＨＤ | 1,732,096 | 1.20% | 525 | 527 | 521 | 525 | 586,700 | ▲ | 0.07% |
| 2025-02-05 | 7868 | 広済堂ＨＤ | 1,732,096 | 1.20% | 525 | 527 | 521 | 525 | 586,700 | ▲ | 0.07% |
| 2025-02-13 | 7868 | 広済堂ＨＤ | 1,682,496 | 1.16% | 517 | 525 | 513 | 518 | 529,500 | ▼ | -0.04% |
| 2025-02-13 | 7868 | 広済堂ＨＤ | 1,682,496 | 1.16% | 517 | 525 | 513 | 518 | 529,500 | ▼ | -0.04% |
| 2025-02-21 | 7868 | 広済堂ＨＤ | 1,511,196 | 1.04% | 490 | 496 | 488 | 489 | 306,800 | ▼ | -0.11% |
| 2025-02-28 | 7868 | 広済堂ＨＤ | 1,435,796 | 0.99% | 484 | 495 | 481 | 492 | 2,546,400 | ▼ | -0.05% |
| 2025-03-03 | 7868 | 広済堂ＨＤ | 1,457,096 | 1.01% | 505 | 554 | 505 | 551 | 1,970,700 | ▲ | 0.02% |
| 2025-03-06 | 7868 | 広済堂ＨＤ | 1,374,996 | 0.95% | 526 | 531 | 523 | 524 | 305,900 | ▼ | -0.06% |
| 2025-03-12 | 7868 | 広済堂ＨＤ | 1,262,496 | 0.87% | 514 | 531 | 512 | 527 | 470,100 | ▼ | -0.07% |
| 2025-04-09 | 7868 | 広済堂ＨＤ | 1,309,396 | 0.90% | 470 | 473 | 459 | 468 | 461,300 | ▲ | 0.03% |
| 2025-04-17 | 7868 | 広済堂ＨＤ | 1,297,496 | 0.89% | 493 | 494 | 486 | 489 | 320,000 | ▼ | -0.01% |
| 2025-04-24 | 7868 | 広済堂ＨＤ | 1,142,396 | 0.79% | 492 | 496 | 490 | 490 | 150,000 | ▼ | -0.09% |
| 2025-05-12 | 7868 | 広済堂ＨＤ | 1,191,196 | 0.82% | 518 | 526 | 512 | 522 | 505,100 | ▲ | 0.02% |
| 2025-05-16 | 7868 | 広済堂ＨＤ | 1,342,796 | 0.93% | 500 | 500 | 470 | 486 | 3,065,000 | ▲ | 0.11% |
| 2025-06-02 | 7868 | 広済堂ＨＤ | 1,454,296 | 1.00% | 454 | 458 | 450 | 453 | 625,100 | ▲ | 0.06% |
| 2025-06-03 | 7868 | 広済堂ＨＤ | 1,440,296 | 0.99% | 449 | 454 | 446 | 449 | 751,100 | ▼ | -0.01% |
| 2024-10-04 | 7874 | レック | 192,942 | 0.50% | 1,391 | 1,399 | 1,316 | 1,330 | 65,800 | ▲ | 0.09% |
| 2024-10-16 | 7874 | レック | 190,542 | 0.49% | 1,326 | 1,347 | 1,326 | 1,333 | 18,300 | ▼ | -0.01% |
| 2024-11-06 | 7874 | レック | 193,042 | 0.50% | 1,284 | 1,315 | 1,277 | 1,297 | 30,800 | ▲ | 0.01% |
| 2024-11-15 | 7874 | レック | 190,442 | 0.49% | 1,171 | 1,202 | 1,157 | 1,201 | 26,900 | ▼ | -0.01% |
| 2024-05-07 | 7886 | ヤマト・イン | 7,701 | 0.57% | 1,701 | 1,877 | 1,506 | 1,532 | 605,900 | ▲ | 0.11% |
| 2024-05-08 | 7886 | ヤマト・イン | 10,901 | 0.81% | 1,650 | 1,932 | 1,510 | 1,699 | 1,684,300 | ▲ | 0.24% |
| 2024-05-09 | 7886 | ヤマト・イン | 10,401 | 0.78% | 1,811 | 2,063 | 1,711 | 1,812 | 1,184,400 | ▼ | -0.03% |
| 2024-05-10 | 7886 | ヤマト・イン | 13,601 | 1.02% | 1,845 | 1,989 | 1,610 | 1,678 | 425,000 | ▲ | 0.24% |
| 2024-05-14 | 7886 | ヤマト・イン | 12,901 | 0.96% | 1,732 | 1,780 | 1,551 | 1,575 | 278,400 | ▼ | -0.06% |
| 2024-05-17 | 7886 | ヤマト・イン | 11,701 | 0.87% | 1,559 | 1,726 | 1,507 | 1,554 | 262,400 | ▼ | -0.08% |
| 2024-05-20 | 7886 | ヤマト・イン | 8,701 | 0.65% | 1,554 | 1,954 | 1,550 | 1,954 | 603,300 | ▼ | -0.21% |
| 2024-05-21 | 7886 | ヤマト・イン | 6,601 | 0.49% | 2,084 | 2,084 | 1,573 | 1,650 | 581,300 | ▼ | -0.16% |
| 2024-06-05 | 7886 | ヤマト・イン | 13,601 | 1.02% | 1,431 | 1,450 | 1,370 | 1,387 | 27,900 | ▲ | 1.02% |
| 2024-06-06 | 7886 | ヤマト・イン | 13,001 | 0.97% | 1,379 | 1,387 | 1,326 | 1,328 | 21,100 | ▼ | -0.05% |
| 2024-06-07 | 7886 | ヤマト・イン | 11,801 | 0.88% | 1,333 | 1,377 | 1,329 | 1,346 | 15,500 | ▼ | -0.08% |
| 2024-06-10 | 7886 | ヤマト・イン | 12,501 | 0.93% | 1,342 | 1,392 | 1,333 | 1,379 | 10,700 | ▲ | 0.05% |
| 2024-06-11 | 7886 | ヤマト・イン | 13,501 | 1.01% | 1,404 | 1,404 | 1,340 | 1,340 | 3,900 | ▲ | 0.07% |
| 2024-06-13 | 7886 | ヤマト・イン | 14,701 | 1.10% | 1,328 | 1,343 | 1,283 | 1,289 | 10,800 | ▲ | 0.09% |
| 2024-06-14 | 7886 | ヤマト・イン | 14,501 | 1.08% | 1,289 | 1,320 | 1,285 | 1,292 | 3,500 | ▼ | -0.02% |
| 2024-06-25 | 7886 | ヤマト・イン | 12,701 | 0.95% | 1,273 | 1,309 | 1,255 | 1,304 | 6,900 | ▼ | -0.13% |
| 2024-06-26 | 7886 | ヤマト・イン | 10,501 | 0.78% | 1,284 | 1,375 | 1,284 | 1,344 | 14,400 | ▼ | -0.16% |
| 2024-07-02 | 7886 | ヤマト・イン | 13,601 | 1.02% | 1,320 | 1,535 | 1,319 | 1,449 | 44,100 | ▲ | 0.24% |
| 2024-07-03 | 7886 | ヤマト・イン | 14,801 | 1.11% | 1,435 | 1,489 | 1,396 | 1,421 | 13,200 | ▲ | 0.09% |
| 2024-07-10 | 7886 | ヤマト・イン | 14,001 | 1.05% | 1,350 | 1,379 | 1,325 | 1,327 | 5,800 | ▼ | -0.06% |
| 2024-07-16 | 7886 | ヤマト・イン | 13,201 | 0.99% | 1,336 | 1,379 | 1,330 | 1,370 | 4,700 | ▼ | -0.06% |
| 2024-07-26 | 7886 | ヤマト・イン | 13,601 | 1.01% | 1,285 | 1,290 | 1,260 | 1,273 | 2,900 | ▲ | 0.02% |
| 2024-07-29 | 7886 | ヤマト・イン | 13,301 | 0.99% | 1,270 | 1,325 | 1,140 | 1,325 | 6,800 | ▼ | -0.02% |
| 2024-07-31 | 7886 | ヤマト・イン | 11,701 | 0.87% | 1,253 | 1,299 | 1,220 | 1,290 | 2,600 | ▼ | -0.12% |
| 2024-08-01 | 7886 | ヤマト・イン | 10,501 | 0.78% | 1,248 | 1,323 | 1,248 | 1,252 | 2,300 | ▼ | -0.08% |
| 2024-08-05 | 7886 | ヤマト・イン | 9,101 | 0.67% | 1,141 | 1,142 | 970 | 970 | 9,300 | ▼ | -0.1% |
| 2024-08-07 | 7886 | ヤマト・イン | 7,201 | 0.53% | 912 | 1,077 | 912 | 1,067 | 8,300 | ▼ | -0.14% |
| 2024-08-08 | 7886 | ヤマト・イン | 4,501 | 0.33% | 976 | 1,077 | 970 | 1,001 | 24,100 | ▼ | -0.2% |
| 2024-03-07 | 7897 | ホクシン | 198,103 | 0.69% | 120 | 121 | 119 | 120 | 109,200 | ▼ | -0.02% |
| 2024-03-12 | 7897 | ホクシン | 198,703 | 0.70% | 118 | 120 | 117 | 120 | 105,500 | ▲ | 0.01% |
| 2024-03-13 | 7897 | ホクシン | 197,903 | 0.69% | 120 | 120 | 117 | 119 | 143,900 | ▼ | -0.01% |
| 2024-05-01 | 7897 | ホクシン | 165,303 | 0.58% | 118 | 118 | 116 | 117 | 88,800 | ▼ | -0.1% |
| 2024-06-27 | 7897 | ホクシン | 138,203 | 0.48% | 121 | 122 | 120 | 120 | 69,300 | ▼ | -0.09% |
| 2025-01-20 | 7897 | ホクシン | 143,503 | 0.50% | 102 | 103 | 102 | 102 | 130,700 | ▲ | 0.09% |
| 2025-01-22 | 7897 | ホクシン | 137,503 | 0.48% | 104 | 106 | 103 | 105 | 76,300 | ▼ | -0.02% |
| 2025-05-02 | 7897 | ホクシン | 145,803 | 0.51% | 111 | 116 | 111 | 116 | 698,900 | ▲ | 0.1% |
| 2025-05-15 | 7897 | ホクシン | 77,603 | 0.27% | 117 | 137 | 116 | 118 | 3,609,500 | ▼ | -0.24% |
| 2024-03-01 | 7901 | マツモト | 34,920 | 3.05% | 3,130 | 3,215 | 2,974 | 3,000 | 40,400 | ▼ | -0.14% |
| 2024-03-04 | 7901 | マツモト | 33,120 | 2.89% | 2,950 | 3,175 | 2,901 | 3,055 | 31,100 | ▼ | -0.15% |
| 2024-03-06 | 7901 | マツモト | 31,220 | 2.72% | 3,015 | 3,105 | 2,955 | 2,983 | 19,500 | ▼ | -0.16% |
| 2024-03-07 | 7901 | マツモト | 30,720 | 2.68% | 2,990 | 3,090 | 2,871 | 2,926 | 26,800 | ▼ | -0.04% |
| 2024-03-08 | 7901 | マツモト | 29,520 | 2.58% | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 | ▼ | -0.1% |
| 2024-03-12 | 7901 | マツモト | 30,120 | 2.63% | 1,526 | 2,326 | 1,526 | 2,326 | 219,900 | ▲ | 0.04% |
| 2024-03-14 | 7901 | マツモト | 32,320 | 2.82% | 2,876 | 3,100 | 2,626 | 2,800 | 177,400 | ▲ | 0.18% |
| 2024-03-18 | 7901 | マツモト | 31,620 | 2.76% | 2,845 | 2,970 | 2,845 | 2,955 | 51,900 | ▼ | -0.06% |
| 2024-04-03 | 7901 | マツモト | 30,620 | 2.67% | 2,269 | 2,269 | 2,129 | 2,129 | 15,000 | ▼ | -0.08% |
| 2024-04-05 | 7901 | マツモト | 29,520 | 2.58% | 2,006 | 2,059 | 1,792 | 1,959 | 47,800 | ▼ | -0.08% |
| 2024-04-08 | 7901 | マツモト | 25,620 | 2.23% | 2,039 | 2,058 | 1,930 | 2,058 | 32,000 | ▼ | -0.35% |
| 2024-04-09 | 7901 | マツモト | 24,220 | 2.11% | 2,058 | 2,066 | 1,986 | 2,054 | 13,200 | ▼ | -0.12% |
| 2024-04-10 | 7901 | マツモト | 22,820 | 1.99% | 2,075 | 2,119 | 2,020 | 2,067 | 8,300 | ▼ | -0.11% |
| 2024-04-15 | 7901 | マツモト | 19,520 | 1.70% | 1,975 | 1,975 | 1,863 | 1,944 | 10,500 | ▼ | -0.29% |
| 2024-04-16 | 7901 | マツモト | 17,820 | 1.55% | 2,006 | 2,015 | 1,885 | 1,909 | 9,600 | ▼ | -0.14% |
| 2024-04-17 | 7901 | マツモト | 13,720 | 1.19% | 1,948 | 1,948 | 1,764 | 1,811 | 19,900 | ▼ | -0.36% |
| 2024-04-18 | 7901 | マツモト | 12,420 | 1.08% | 1,795 | 1,810 | 1,713 | 1,741 | 13,900 | ▼ | -0.1% |
| 2024-04-22 | 7901 | マツモト | 8,220 | 0.71% | 1,719 | 1,911 | 1,719 | 1,830 | 23,500 | ▼ | -0.37% |
| 2024-04-23 | 7901 | マツモト | 6,820 | 0.59% | 1,802 | 1,802 | 1,701 | 1,725 | 12,200 | ▼ | -0.12% |
| 2024-05-01 | 7901 | マツモト | 5,620 | 0.49% | 1,638 | 1,686 | 1,627 | 1,666 | 9,900 | ▼ | -0.09% |
| 2024-05-09 | 7901 | マツモト | 5,720 | 0.50% | 1,740 | 1,740 | 1,669 | 1,676 | 10,600 | ▲ | 0.01% |
| 2024-05-14 | 7901 | マツモト | 7,320 | 0.63% | 1,670 | 1,682 | 1,628 | 1,651 | 5,700 | ▲ | 0.13% |
| 2024-05-20 | 7901 | マツモト | 8,320 | 0.72% | 1,609 | 1,650 | 1,585 | 1,638 | 11,200 | ▲ | 0.08% |
| 2024-05-22 | 7901 | マツモト | 9,420 | 0.82% | 1,643 | 2,012 | 1,640 | 2,012 | 119,300 | ▲ | 0.09% |
| 2024-05-23 | 7901 | マツモト | 11,220 | 0.98% | 2,012 | 2,012 | 1,675 | 1,680 | 114,400 | ▲ | 0.16% |
| 2024-05-24 | 7901 | マツモト | 11,920 | 1.04% | 1,680 | 1,710 | 1,600 | 1,601 | 31,700 | ▲ | 0.06% |
| 2024-06-07 | 7901 | マツモト | 13,520 | 1.18% | 1,537 | 1,573 | 1,537 | 1,542 | 11,500 | ▲ | 0.13% |
| 2024-06-10 | 7901 | マツモト | 11,420 | 0.99% | 1,548 | 1,719 | 1,548 | 1,670 | 35,000 | ▼ | -0.18% |
| 2024-06-11 | 7901 | マツモト | 12,520 | 1.09% | 1,670 | 1,709 | 1,602 | 1,621 | 13,700 | ▲ | 0.1% |
| 2024-06-12 | 7901 | マツモト | 12,620 | 1.10% | 1,625 | 1,640 | 1,590 | 1,631 | 7,800 | ▲ | 0.01% |
| 2024-06-19 | 7901 | マツモト | 12,220 | 1.06% | 1,544 | 1,600 | 1,544 | 1,599 | 5,800 | ▼ | -0.04% |
| 2024-06-24 | 7901 | マツモト | 11,320 | 0.98% | 1,556 | 1,593 | 1,547 | 1,590 | 7,200 | ▼ | -0.08% |
| 2024-07-05 | 7901 | マツモト | 11,820 | 1.03% | 1,512 | 1,513 | 1,500 | 1,500 | 7,600 | ▲ | 0.05% |
| 2024-07-05 | 7901 | マツモト | 11,820 | 1.03% | 1,512 | 1,513 | 1,500 | 1,500 | 7,600 | ▲ | 0.05% |
| 2024-07-16 | 7901 | マツモト | 11,220 | 0.98% | 1,537 | 1,537 | 1,490 | 1,530 | 4,100 | ▼ | -0.05% |
| 2024-07-22 | 7901 | マツモト | 11,820 | 1.03% | 1,471 | 1,491 | 1,426 | 1,426 | 8,500 | ▲ | 0.05% |
| 2024-08-05 | 7901 | マツモト | 11,120 | 0.97% | 935 | 989 | 851 | 851 | 42,400 | ▼ | -0.06% |
| 2024-08-07 | 7901 | マツモト | 10,020 | 0.87% | 822 | 956 | 822 | 930 | 19,500 | ▼ | -0.09% |
| 2024-08-09 | 7901 | マツモト | 9,120 | 0.79% | 940 | 995 | 933 | 962 | 7,800 | ▼ | -0.07% |
| 2024-08-20 | 7901 | マツモト | 7,820 | 0.68% | 1,039 | 1,047 | 1,026 | 1,031 | 4,700 | ▼ | -0.1% |
| 2024-08-22 | 7901 | マツモト | 6,420 | 0.56% | 1,029 | 1,062 | 1,027 | 1,062 | 3,700 | ▼ | -0.12% |
| 2024-08-26 | 7901 | マツモト | 4,920 | 0.43% | 1,037 | 1,070 | 1,037 | 1,070 | 5,000 | ▼ | -0.13% |
| 2024-06-18 | 7951 | ヤマハ | 932,869 | 0.51% | 3,696 | 3,734 | 3,669 | 3,733 | 680,100 | ▲ | 0.09% |
| 2024-06-21 | 7951 | ヤマハ | 900,469 | 0.49% | 3,620 | 3,695 | 3,620 | 3,695 | 2,635,700 | ▼ | -0.02% |
| 2024-06-24 | 7951 | ヤマハ | 952,574 | 0.52% | 3,698 | 3,755 | 3,692 | 3,755 | 738,300 | ▲ | 0.03% |
| 2024-06-25 | 7951 | ヤマハ | 451,220 | 0.24% | 3,775 | 3,810 | 3,723 | 3,735 | 965,100 | ▼ | -0.28% |
| 2025-03-21 | 7951 | ヤマハ | 3,441,289 | 0.64% | 1,249 | 1,254 | 1,236 | 1,241 | 3,173,000 | ▲ | 0.34% |
| 2025-04-01 | 7951 | ヤマハ | 3,609,779 | 0.71% | 1,171 | 1,181 | 1,148 | 1,152 | 1,730,200 | ▲ | 0.06% |
| 2025-04-04 | 7951 | ヤマハ | 3,441,005 | 0.68% | 1,072 | 1,085 | 1,031 | 1,041 | 1,964,500 | ▼ | -0.02% |
| 2025-04-07 | 7951 | ヤマハ | 1,040,805 | 0.20% | 960 | 1,000 | 934 | 959 | 3,168,900 | ▼ | -0.48% |
| 2024-09-17 | 7952 | 河合楽 | 48,153 | 0.53% | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 | ▲ | 0.13% |
| 2024-09-20 | 7952 | 河合楽 | 58,378 | 0.64% | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 | ▲ | 0.1% |
| 2024-09-27 | 7952 | 河合楽 | 64,978 | 0.72% | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 | ▲ | 0.07% |
| 2024-10-23 | 7952 | 河合楽 | 72,327 | 0.80% | 2,753 | 2,760 | 2,714 | 2,714 | 6,700 | ▲ | 0.08% |
| 2024-10-25 | 7952 | 河合楽 | 71,627 | 0.79% | 2,749 | 2,759 | 2,699 | 2,725 | 11,100 | ▼ | -0.01% |
| 2024-11-05 | 7952 | 河合楽 | 62,127 | 0.68% | 2,754 | 2,775 | 2,727 | 2,771 | 11,400 | ▼ | -0.1% |
| 2024-11-13 | 7952 | 河合楽 | 50,427 | 0.55% | 2,730 | 2,822 | 2,730 | 2,819 | 18,900 | ▼ | -0.13% |
| 2024-11-18 | 7952 | 河合楽 | 40,880 | 0.45% | 2,928 | 3,120 | 2,910 | 3,040 | 36,600 | ▼ | -0.1% |
| 2024-11-26 | 7956 | ピジョン | 670,726 | 0.55% | 1,472 | 1,494 | 1,470 | 1,483 | 1,099,300 | ▲ | 0.07% |
| 2024-11-28 | 7956 | ピジョン | 574,608 | 0.47% | 1,459 | 1,476 | 1,458 | 1,474 | 730,500 | ▼ | -0.08% |
| 2024-12-02 | 7956 | ピジョン | 623,581 | 0.51% | 1,470 | 1,486 | 1,467 | 1,477 | 724,400 | ▲ | 0.04% |
| 2024-12-03 | 7956 | ピジョン | 367,348 | 0.30% | 1,488 | 1,509 | 1,488 | 1,502 | 865,100 | ▼ | -0.21% |
| 2024-12-06 | 7956 | ピジョン | 857,617 | 0.70% | 1,502 | 1,506 | 1,484 | 1,484 | 909,100 | ▲ | 0.43% |
| 2024-12-10 | 7956 | ピジョン | 1,004,017 | 0.82% | 1,520 | 1,524 | 1,507 | 1,520 | 1,231,900 | ▲ | 0.12% |
| 2024-12-12 | 7956 | ピジョン | 90,317 | 0.07% | 1,519 | 1,534 | 1,502 | 1,516 | 1,611,100 | ▼ | -0.75% |
| 2024-05-30 | 7965 | 象印 | 397,040 | 0.54% | 1,455 | 1,503 | 1,450 | 1,503 | 77,500 | ▲ | 0.33% |
| 2024-07-19 | 7965 | 象印 | 361,503 | 0.49% | 1,488 | 1,488 | 1,457 | 1,475 | 173,500 | ▼ | -0.05% |
| 2024-07-30 | 7965 | 象印 | 377,608 | 0.52% | 1,473 | 1,504 | 1,473 | 1,493 | 503,900 | ▲ | 0.03% |
| 2024-09-04 | 7965 | 象印 | 360,683 | 0.49% | 1,548 | 1,605 | 1,548 | 1,587 | 108,300 | ▼ | -0.03% |
| 2024-09-11 | 7965 | 象印 | 369,864 | 0.50% | 1,710 | 1,731 | 1,652 | 1,659 | 138,900 | ▲ | 0.01% |
| 2024-10-08 | 7965 | 象印 | 362,997 | 0.49% | 1,673 | 1,694 | 1,673 | 1,690 | 52,800 | ▼ | -0.01% |
| 2024-11-06 | 7965 | 象印 | 370,221 | 0.50% | 1,621 | 1,622 | 1,594 | 1,599 | 97,100 | ▲ | 0.01% |
| 2024-11-25 | 7965 | 象印 | 437,121 | 0.60% | 1,620 | 1,629 | 1,601 | 1,601 | 100,700 | ▲ | 0.09% |
| 2024-12-10 | 7965 | 象印 | 516,582 | 0.71% | 1,591 | 1,610 | 1,579 | 1,599 | 77,800 | ▲ | 0.1% |
| 2024-12-17 | 7965 | 象印 | 473,182 | 0.65% | 1,735 | 1,829 | 1,683 | 1,829 | 1,236,600 | ▼ | -0.05% |
| 2024-12-19 | 7965 | 象印 | 425,265 | 0.58% | 1,780 | 1,842 | 1,777 | 1,839 | 250,600 | ▼ | -0.07% |
| 2025-01-08 | 7965 | 象印 | 328,517 | 0.45% | 1,712 | 1,720 | 1,679 | 1,689 | 108,500 | ▼ | -0.12% |
| 2025-01-28 | 7965 | 象印 | 364,617 | 0.50% | 1,643 | 1,684 | 1,643 | 1,673 | 63,200 | ▲ | 0.04% |
| 2025-02-19 | 7965 | 象印 | 819,555 | 1.12% | 1,577 | 1,591 | 1,561 | 1,573 | 58,000 | ▲ | 0.62% |
| 2025-03-11 | 7965 | 象印 | 789,322 | 1.08% | 1,539 | 1,604 | 1,525 | 1,600 | 132,900 | ▼ | -0.04% |
| 2025-03-12 | 7965 | 象印 | 810,322 | 1.11% | 1,595 | 1,595 | 1,552 | 1,565 | 118,200 | ▲ | 0.03% |
| 2025-03-19 | 7965 | 象印 | 874,150 | 1.20% | 1,572 | 1,586 | 1,572 | 1,579 | 42,700 | ▲ | 0.08% |
| 2025-05-01 | 7965 | 象印 | 954,951 | 1.31% | 1,370 | 1,376 | 1,356 | 1,362 | 86,500 | ▲ | 0.11% |
| 2025-05-19 | 7965 | 象印 | 1,041,520 | 1.43% | 1,356 | 1,378 | 1,347 | 1,377 | 169,500 | ▲ | 0.11% |
| 2025-05-23 | 7965 | 象印 | 1,095,612 | 1.50% | 1,337 | 1,352 | 1,328 | 1,348 | 94,500 | ▲ | 0.07% |
| 2024-05-15 | 7972 | イトーキ | 272,794 | 0.51% | 1,649 | 1,679 | 1,618 | 1,659 | 1,037,800 | ▲ | 0.21% |
| 2024-05-21 | 7972 | イトーキ | 342,753 | 0.64% | 1,587 | 1,623 | 1,581 | 1,602 | 524,300 | ▲ | 0.13% |
| 2024-05-22 | 7972 | イトーキ | 388,853 | 0.72% | 1,602 | 1,610 | 1,555 | 1,562 | 431,700 | ▲ | 0.07% |
| 2024-05-27 | 7972 | イトーキ | 436,500 | 0.81% | 1,570 | 1,598 | 1,554 | 1,596 | 379,900 | ▲ | 0.09% |
| 2024-05-29 | 7972 | イトーキ | 490,446 | 0.91% | 1,598 | 1,600 | 1,526 | 1,526 | 372,300 | ▲ | 0.09% |
| 2024-05-31 | 7972 | イトーキ | 539,873 | 1.01% | 1,559 | 1,589 | 1,532 | 1,532 | 1,734,800 | ▲ | 0.09% |
| 2024-06-04 | 7972 | イトーキ | 519,078 | 0.97% | 1,574 | 1,607 | 1,574 | 1,599 | 308,300 | ▼ | -0.04% |
| 2024-06-13 | 7972 | イトーキ | 539,068 | 1.00% | 1,636 | 1,685 | 1,636 | 1,674 | 454,400 | ▲ | 0.03% |
| 2024-06-20 | 7972 | イトーキ | 532,868 | 0.99% | 1,698 | 1,720 | 1,665 | 1,720 | 393,400 | ▼ | -0.01% |
| 2024-06-21 | 7972 | イトーキ | 552,168 | 1.03% | 1,725 | 1,727 | 1,667 | 1,682 | 521,800 | ▲ | 0.04% |
| 2024-06-24 | 7972 | イトーキ | 529,768 | 0.99% | 1,689 | 1,689 | 1,640 | 1,661 | 520,400 | ▼ | -0.04% |
| 2024-06-26 | 7972 | イトーキ | 458,068 | 0.85% | 1,671 | 1,692 | 1,666 | 1,672 | 800,800 | ▼ | -0.14% |
| 2024-07-04 | 7972 | イトーキ | 401,168 | 0.75% | 1,682 | 1,682 | 1,642 | 1,652 | 229,800 | ▼ | -0.09% |
| 2024-07-08 | 7972 | イトーキ | 359,968 | 0.67% | 1,657 | 1,660 | 1,582 | 1,593 | 380,600 | ▼ | -0.07% |
| 2024-07-12 | 7972 | イトーキ | 303,268 | 0.56% | 1,602 | 1,630 | 1,599 | 1,599 | 174,800 | ▼ | -0.1% |
| 2024-07-24 | 7972 | イトーキ | 250,168 | 0.46% | 1,524 | 1,524 | 1,490 | 1,495 | 342,400 | ▼ | -0.1% |
| 2024-07-29 | 7972 | イトーキ | 272,568 | 0.51% | 1,497 | 1,530 | 1,497 | 1,523 | 225,800 | ▲ | 0.04% |
| 2024-07-31 | 7972 | イトーキ | 336,168 | 0.62% | 1,478 | 1,539 | 1,475 | 1,536 | 200,500 | ▲ | 0.1% |
| 2024-08-08 | 7972 | イトーキ | 394,368 | 0.73% | 1,180 | 1,208 | 1,156 | 1,182 | 394,700 | ▲ | 0.1% |
| 2024-08-13 | 7972 | イトーキ | 372,868 | 0.69% | 1,195 | 1,230 | 1,193 | 1,230 | 238,000 | ▼ | -0.04% |
| 2024-08-30 | 7972 | イトーキ | 379,752 | 0.71% | 1,404 | 1,432 | 1,401 | 1,432 | 217,100 | ▲ | 0.02% |
| 2024-09-10 | 7972 | イトーキ | 365,652 | 0.68% | 1,428 | 1,463 | 1,417 | 1,441 | 250,000 | ▼ | -0.02% |
| 2024-09-19 | 7972 | イトーキ | 381,152 | 0.71% | 1,525 | 1,537 | 1,518 | 1,535 | 171,900 | ▲ | 0.02% |
| 2024-09-24 | 7972 | イトーキ | 357,752 | 0.67% | 1,509 | 1,513 | 1,488 | 1,496 | 199,700 | ▼ | -0.03% |
| 2024-10-09 | 7972 | イトーキ | 303,302 | 0.56% | 1,540 | 1,542 | 1,519 | 1,539 | 192,900 | ▼ | -0.1% |
| 2024-10-15 | 7972 | イトーキ | 266,002 | 0.49% | 1,529 | 1,539 | 1,513 | 1,532 | 175,600 | ▼ | -0.07% |
| 2024-12-03 | 7972 | イトーキ | 267,824 | 0.50% | 1,565 | 1,580 | 1,563 | 1,569 | 313,100 | ▲ | 0.09% |
| 2024-12-05 | 7972 | イトーキ | 262,224 | 0.49% | 1,501 | 1,517 | 1,482 | 1,501 | 253,500 | ▼ | -0.01% |
| 2024-12-06 | 7972 | イトーキ | 273,824 | 0.51% | 1,541 | 1,638 | 1,541 | 1,616 | 937,200 | ▲ | 0.02% |
| 2024-12-23 | 7972 | イトーキ | 330,428 | 0.61% | 1,682 | 1,700 | 1,666 | 1,685 | 268,900 | ▲ | 0.09% |
| 2024-12-25 | 7972 | イトーキ | 376,728 | 0.70% | 1,680 | 1,680 | 1,653 | 1,661 | 197,100 | ▲ | 0.08% |
| 2024-12-30 | 7972 | イトーキ | 365,828 | 0.68% | 1,640 | 1,659 | 1,640 | 1,647 | 192,800 | ▼ | -0.01% |
| 2025-01-07 | 7972 | イトーキ | 272,528 | 0.51% | 1,611 | 1,621 | 1,597 | 1,603 | 286,400 | ▼ | -0.17% |
| 2025-01-08 | 7972 | イトーキ | 242,128 | 0.45% | 1,603 | 1,627 | 1,603 | 1,624 | 167,200 | ▼ | -0.06% |
| 2025-01-22 | 7972 | イトーキ | 272,328 | 0.51% | 1,555 | 1,573 | 1,548 | 1,570 | 89,300 | ▲ | 0.06% |
| 2025-02-04 | 7972 | イトーキ | 324,828 | 0.60% | 1,569 | 1,581 | 1,529 | 1,529 | 106,200 | ▲ | 0.08% |
| 2025-02-04 | 7972 | イトーキ | 324,828 | 0.60% | 1,569 | 1,581 | 1,529 | 1,529 | 106,200 | ▲ | 0.08% |
| 2025-02-12 | 7972 | イトーキ | 265,645 | 0.49% | 1,570 | 1,623 | 1,570 | 1,623 | 228,200 | ▼ | -0.1% |
| 2025-02-12 | 7972 | イトーキ | 265,645 | 0.49% | 1,570 | 1,623 | 1,570 | 1,623 | 228,200 | ▼ | -0.1% |
| 2025-02-13 | 7972 | イトーキ | 275,645 | 0.51% | 1,623 | 1,639 | 1,611 | 1,624 | 277,500 | ▲ | 0.02% |
| 2025-02-13 | 7972 | イトーキ | 275,645 | 0.51% | 1,623 | 1,639 | 1,611 | 1,624 | 277,500 | ▲ | 0.02% |
| 2025-02-14 | 7972 | イトーキ | 248,145 | 0.46% | 1,703 | 1,767 | 1,670 | 1,759 | 581,600 | ▼ | -0.04% |
| 2025-02-17 | 7972 | イトーキ | 278,045 | 0.52% | 1,772 | 1,812 | 1,760 | 1,775 | 283,000 | ▲ | 0.06% |
| 2025-02-18 | 7972 | イトーキ | 0 | 0.00% | 1,776 | 1,786 | 1,745 | 1,751 | 222,300 | ▼ | -0.52% |
| 2024-10-24 | 7976 | 菱鉛筆 | 309,643 | 0.50% | 2,439 | 2,473 | 2,433 | 2,453 | 68,500 | ▲ | 0.09% |
| 2024-11-14 | 7976 | 菱鉛筆 | 370,243 | 0.60% | 2,606 | 2,633 | 2,579 | 2,623 | 49,400 | ▲ | 0.09% |
| 2024-11-15 | 7976 | 菱鉛筆 | 369,443 | 0.59% | 2,639 | 2,650 | 2,574 | 2,574 | 56,300 | ▼ | -0.01% |
| 2024-11-22 | 7976 | 菱鉛筆 | 373,743 | 0.60% | 2,485 | 2,511 | 2,481 | 2,481 | 60,000 | ▲ | 0.01% |
| 2025-01-07 | 7976 | 菱鉛筆 | 358,837 | 0.58% | 2,253 | 2,259 | 2,218 | 2,231 | 84,700 | ▼ | -0.02% |
| 2025-01-22 | 7976 | 菱鉛筆 | 367,837 | 0.60% | 2,257 | 2,258 | 2,225 | 2,226 | 53,300 | ▲ | 0.02% |
| 2025-01-23 | 7976 | 菱鉛筆 | 359,737 | 0.58% | 2,200 | 2,240 | 2,191 | 2,209 | 139,500 | ▼ | -0.02% |
| 2025-01-28 | 7976 | 菱鉛筆 | 371,137 | 0.60% | 2,215 | 2,270 | 2,215 | 2,259 | 65,400 | ▲ | 0.02% |
| 2025-02-17 | 7976 | 菱鉛筆 | 362,037 | 0.59% | 2,645 | 2,715 | 2,589 | 2,700 | 436,900 | ▼ | -0.01% |
| 2025-02-19 | 7976 | 菱鉛筆 | 553,988 | 0.90% | 2,610 | 2,657 | 2,603 | 2,630 | 113,900 | ▲ | 0.31% |
| 2025-03-11 | 7976 | 菱鉛筆 | 508,671 | 0.83% | 2,561 | 2,633 | 2,561 | 2,615 | 277,200 | ▼ | -0.07% |
| 2025-05-07 | 7976 | 菱鉛筆 | 585,005 | 0.95% | 2,239 | 2,239 | 2,202 | 2,202 | 287,300 | ▲ | 0.12% |
| 2025-05-19 | 7976 | 菱鉛筆 | 520,366 | 0.85% | 2,158 | 2,186 | 2,155 | 2,176 | 215,100 | ▼ | -0.09% |
| 2025-05-27 | 7976 | 菱鉛筆 | 550,351 | 0.90% | 2,128 | 2,164 | 2,128 | 2,158 | 121,900 | ▲ | 0.05% |
| 2025-03-03 | 7991 | マミヤＯＰ | 61,600 | 0.58% | 1,533 | 1,558 | 1,531 | 1,547 | 109,200 | ▲ | 0.09% |
| 2025-03-04 | 7991 | マミヤＯＰ | 85,600 | 0.81% | 1,542 | 1,543 | 1,523 | 1,533 | 141,500 | ▲ | 0.23% |
| 2025-03-05 | 7991 | マミヤＯＰ | 102,500 | 0.97% | 1,533 | 1,576 | 1,532 | 1,564 | 274,800 | ▲ | 0.15% |
| 2025-03-06 | 7991 | マミヤＯＰ | 119,700 | 1.13% | 1,569 | 1,570 | 1,558 | 1,558 | 114,100 | ▲ | 0.15% |
| 2025-03-07 | 7991 | マミヤＯＰ | 131,800 | 1.25% | 1,551 | 1,562 | 1,535 | 1,555 | 97,700 | ▲ | 0.12% |
| 2025-03-10 | 7991 | マミヤＯＰ | 144,300 | 1.37% | 1,556 | 1,564 | 1,550 | 1,564 | 86,800 | ▲ | 0.12% |
| 2025-03-11 | 7991 | マミヤＯＰ | 150,100 | 1.42% | 1,550 | 1,550 | 1,519 | 1,537 | 169,400 | ▲ | 0.04% |
| 2025-03-12 | 7991 | マミヤＯＰ | 145,000 | 1.37% | 1,540 | 1,548 | 1,536 | 1,548 | 68,500 | ▼ | -0.04% |
| 2025-03-26 | 7991 | マミヤＯＰ | 147,500 | 1.40% | 1,605 | 1,607 | 1,592 | 1,598 | 127,600 | ▲ | 0.02% |
| 2025-03-27 | 7991 | マミヤＯＰ | 145,500 | 1.38% | 1,598 | 1,599 | 1,569 | 1,575 | 481,600 | ▼ | -0.02% |
| 2025-03-31 | 7991 | マミヤＯＰ | 168,800 | 1.60% | 1,472 | 1,478 | 1,411 | 1,420 | 280,900 | ▲ | 0.22% |
| 2025-04-01 | 7991 | マミヤＯＰ | 205,000 | 1.95% | 1,408 | 1,408 | 1,380 | 1,382 | 259,000 | ▲ | 0.34% |
| 2025-04-02 | 7991 | マミヤＯＰ | 198,100 | 1.88% | 1,376 | 1,376 | 1,334 | 1,339 | 226,100 | ▼ | -0.07% |
| 2025-04-07 | 7991 | マミヤＯＰ | 184,100 | 1.75% | 1,135 | 1,235 | 1,114 | 1,187 | 359,800 | ▼ | -0.12% |
| 2025-04-09 | 7991 | マミヤＯＰ | 199,100 | 1.89% | 1,241 | 1,259 | 1,180 | 1,215 | 227,500 | ▲ | 0.13% |
| 2025-04-10 | 7991 | マミヤＯＰ | 201,500 | 1.91% | 1,305 | 1,305 | 1,261 | 1,278 | 130,100 | ▲ | 0.02% |
| 2025-04-14 | 7991 | マミヤＯＰ | 183,500 | 1.74% | 1,295 | 1,326 | 1,291 | 1,315 | 99,100 | ▼ | -0.16% |
| 2025-04-16 | 7991 | マミヤＯＰ | 172,300 | 1.63% | 1,320 | 1,324 | 1,291 | 1,303 | 65,600 | ▼ | -0.11% |
| 2025-04-23 | 7991 | マミヤＯＰ | 161,900 | 1.54% | 1,366 | 1,392 | 1,343 | 1,363 | 53,800 | ▼ | -0.08% |
| 2025-04-24 | 7991 | マミヤＯＰ | 156,300 | 1.48% | 1,386 | 1,386 | 1,358 | 1,358 | 36,600 | ▼ | -0.06% |
| 2025-05-08 | 7991 | マミヤＯＰ | 160,000 | 1.52% | 1,354 | 1,374 | 1,345 | 1,360 | 96,700 | ▲ | 0.04% |
| 2025-05-09 | 7991 | マミヤＯＰ | 149,700 | 1.42% | 1,332 | 1,356 | 1,294 | 1,311 | 318,300 | ▼ | -0.1% |
| 2025-05-12 | 7991 | マミヤＯＰ | 146,400 | 1.39% | 1,303 | 1,320 | 1,300 | 1,315 | 109,200 | ▼ | -0.03% |
| 2025-05-14 | 7991 | マミヤＯＰ | 134,700 | 1.28% | 1,307 | 1,308 | 1,283 | 1,299 | 70,500 | ▼ | -0.1% |
| 2025-05-19 | 7991 | マミヤＯＰ | 125,800 | 1.19% | 1,256 | 1,262 | 1,255 | 1,256 | 33,900 | ▼ | -0.09% |
| 2025-05-29 | 7991 | マミヤＯＰ | 173,900 | 1.65% | 1,302 | 1,316 | 1,302 | 1,309 | 44,000 | ▲ | 0.46% |
| 2025-06-02 | 7991 | マミヤＯＰ | 166,200 | 1.58% | 1,330 | 1,346 | 1,330 | 1,337 | 86,900 | ▼ | -0.06% |
| 2025-04-15 | 7992 | セーラー | 154,000 | 0.51% | 137 | 155 | 136 | 143 | 2,685,500 | ▲ | 0.07% |
| 2025-04-16 | 7992 | セーラー | 127,200 | 0.42% | 149 | 154 | 141 | 143 | 963,800 | ▼ | -0.09% |
| 2025-04-25 | 7992 | セーラー | 165,200 | 0.55% | 124 | 126 | 122 | 123 | 252,000 | ▲ | 0.15% |
| 2025-05-01 | 7992 | セーラー | 142,500 | 0.48% | 123 | 123 | 120 | 121 | 104,600 | ▼ | -0.07% |
| 2025-05-07 | 7992 | セーラー | 180,500 | 0.60% | 120 | 142 | 119 | 121 | 4,452,400 | ▲ | 0.12% |
| 2025-05-08 | 7992 | セーラー | 240,800 | 0.81% | 123 | 153 | 122 | 132 | 8,671,300 | ▲ | 0.21% |
| 2025-05-09 | 7992 | セーラー | 364,600 | 1.22% | 136 | 154 | 130 | 130 | 8,552,400 | ▲ | 0.4% |
| 2025-05-14 | 7992 | セーラー | 354,500 | 1.19% | 128 | 135 | 125 | 127 | 1,087,600 | ▼ | -0.03% |
| 2025-05-16 | 7992 | セーラー | 235,200 | 0.79% | 129 | 134 | 127 | 132 | 624,300 | ▼ | -0.39% |
| 2025-05-19 | 7992 | セーラー | 179,600 | 0.60% | 134 | 137 | 131 | 134 | 367,500 | ▼ | -0.19% |
| 2025-05-20 | 7992 | セーラー | 168,800 | 0.56% | 135 | 137 | 133 | 133 | 129,800 | ▼ | -0.03% |
| 2025-05-29 | 7992 | セーラー | 181,500 | 0.61% | 120 | 120 | 117 | 117 | 207,600 | ▲ | 0.04% |
| 2025-05-30 | 7992 | セーラー | 151,900 | 0.51% | 117 | 119 | 114 | 115 | 244,200 | ▼ | -0.09% |
| 2024-06-27 | 7997 | くろ工 | 9,800 | 0.52% | 1,125 | 1,198 | 1,113 | 1,149 | 279,000 | ▲ | 0.52% |
| 2024-06-28 | 7997 | くろ工 | 8,400 | 0.45% | 1,263 | 1,345 | 1,131 | 1,178 | 902,300 | ▼ | -0.07% |
| 2024-07-10 | 7997 | くろ工 | 11,400 | 0.61% | 1,117 | 1,117 | 1,034 | 1,042 | 82,900 | ▲ | 0.26% |
| 2024-07-12 | 7997 | くろ工 | 13,200 | 0.71% | 1,017 | 1,040 | 1,007 | 1,034 | 26,500 | ▲ | 0.09% |
| 2024-07-16 | 7997 | くろ工 | 12,700 | 0.68% | 1,045 | 1,141 | 1,040 | 1,140 | 161,200 | ▼ | -0.02% |
| 2024-07-18 | 7997 | くろ工 | 13,700 | 0.73% | 1,026 | 1,043 | 990 | 997 | 68,900 | ▲ | 0.04% |
| 2024-07-23 | 7997 | くろ工 | 15,000 | 0.80% | 956 | 988 | 948 | 948 | 24,100 | ▲ | 0.07% |
| 2024-07-25 | 7997 | くろ工 | 13,400 | 0.72% | 915 | 919 | 902 | 911 | 23,700 | ▼ | -0.08% |
| 2024-07-29 | 7997 | くろ工 | 12,100 | 0.65% | 931 | 943 | 918 | 943 | 11,400 | ▼ | -0.06% |
| 2024-07-30 | 7997 | くろ工 | 11,100 | 0.59% | 940 | 954 | 925 | 932 | 16,400 | ▼ | -0.06% |
| 2024-07-31 | 7997 | くろ工 | 6,900 | 0.37% | 927 | 960 | 915 | 926 | 16,700 | ▼ | -0.21% |
| 2024-09-10 | 7997 | くろ工 | 12,200 | 0.65% | 930 | 1,026 | 897 | 930 | 549,600 | ▲ | 0.26% |
| 2024-09-11 | 7997 | くろ工 | 23,900 | 1.28% | 915 | 938 | 836 | 848 | 144,900 | ▲ | 0.63% |
| 2024-09-17 | 7997 | くろ工 | 22,100 | 1.19% | 836 | 848 | 821 | 821 | 15,200 | ▼ | -0.09% |
| 2024-09-19 | 7997 | くろ工 | 20,400 | 1.09% | 830 | 850 | 823 | 834 | 7,200 | ▼ | -0.09% |
| 2024-09-25 | 7997 | くろ工 | 17,700 | 0.95% | 877 | 890 | 868 | 885 | 26,200 | ▼ | -0.14% |
| 2024-10-07 | 7997 | くろ工 | 15,500 | 0.83% | 906 | 915 | 906 | 911 | 12,300 | ▼ | -0.12% |
| 2024-10-16 | 7997 | くろ工 | 14,700 | 0.79% | 902 | 908 | 853 | 859 | 71,600 | ▼ | -0.03% |
| 2024-10-28 | 7997 | くろ工 | 12,100 | 0.65% | 771 | 780 | 740 | 772 | 19,600 | ▼ | -0.14% |
| 2024-10-31 | 7997 | くろ工 | 11,100 | 0.59% | 788 | 788 | 773 | 780 | 6,000 | ▼ | -0.06% |
| 2024-11-14 | 7997 | くろ工 | 9,200 | 0.49% | 748 | 751 | 740 | 750 | 1,700 | ▼ | -0.09% |
| 2025-03-11 | 8007 | 高島 | 88,612 | 0.51% | 1,280 | 1,288 | 1,269 | 1,288 | 204,100 | ▲ | 0.14% |
| 2025-03-19 | 8007 | 高島 | 84,712 | 0.49% | 1,325 | 1,360 | 1,323 | 1,357 | 313,200 | ▼ | -0.02% |
| 2025-03-21 | 8007 | 高島 | 98,212 | 0.56% | 1,357 | 1,374 | 1,334 | 1,339 | 265,500 | ▲ | 0.07% |
| 2025-03-24 | 8007 | 高島 | 112,212 | 0.65% | 1,343 | 1,350 | 1,317 | 1,326 | 222,800 | ▲ | 0.08% |
| 2025-03-25 | 8007 | 高島 | 125,412 | 0.72% | 1,327 | 1,327 | 1,313 | 1,317 | 189,800 | ▲ | 0.06% |
| 2025-03-28 | 8007 | 高島 | 109,212 | 0.63% | 1,280 | 1,325 | 1,269 | 1,324 | 307,100 | ▼ | -0.08% |
| 2025-04-01 | 8007 | 高島 | 97,012 | 0.56% | 1,320 | 1,347 | 1,309 | 1,310 | 265,400 | ▼ | -0.06% |
| 2025-04-04 | 8007 | 高島 | 105,612 | 0.61% | 1,220 | 1,237 | 1,184 | 1,214 | 232,500 | ▲ | 0.04% |
| 2025-04-07 | 8007 | 高島 | 89,112 | 0.51% | 1,130 | 1,163 | 1,109 | 1,132 | 237,300 | ▼ | -0.09% |
| 2025-04-08 | 8007 | 高島 | 77,612 | 0.44% | 1,176 | 1,225 | 1,175 | 1,210 | 134,500 | ▼ | -0.07% |
| 2024-03-01 | 8008 | ４℃ホールデ | 111,067 | 0.45% | 1,899 | 1,901 | 1,870 | 1,881 | 163,900 | ▼ | -0.07% |
| 2024-04-01 | 8008 | ４℃ホールデ | 125,767 | 0.51% | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 | ▲ | 0.2% |
| 2024-04-03 | 8008 | ４℃ホールデ | 117,567 | 0.48% | 1,836 | 1,854 | 1,828 | 1,847 | 70,300 | ▼ | -0.03% |
| 2024-04-04 | 8008 | ４℃ホールデ | 135,467 | 0.55% | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 | ▲ | 0.07% |
| 2024-04-05 | 8008 | ４℃ホールデ | 152,667 | 0.62% | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 | ▲ | 0.06% |
| 2024-04-08 | 8008 | ４℃ホールデ | 144,667 | 0.59% | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 | ▼ | -0.03% |
| 2024-04-11 | 8008 | ４℃ホールデ | 106,067 | 0.43% | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 | ▼ | -0.15% |
| 2025-02-18 | 8008 | ４℃ホールデ | 129,667 | 0.53% | 1,865 | 1,865 | 1,853 | 1,853 | 154,500 | ▲ | 0.13% |
| 2025-02-19 | 8008 | ４℃ホールデ | 147,967 | 0.60% | 1,850 | 1,856 | 1,842 | 1,842 | 172,800 | ▲ | 0.06% |
| 2025-02-21 | 8008 | ４℃ホールデ | 177,167 | 0.72% | 1,817 | 1,841 | 1,816 | 1,831 | 175,200 | ▲ | 0.12% |
| 2025-02-26 | 8008 | ４℃ホールデ | 206,667 | 0.84% | 1,848 | 1,854 | 1,835 | 1,851 | 255,500 | ▲ | 0.12% |
| 2025-02-27 | 8008 | ４℃ホールデ | 187,867 | 0.77% | 1,800 | 1,800 | 1,780 | 1,789 | 339,900 | ▼ | -0.06% |
| 2025-02-28 | 8008 | ４℃ホールデ | 202,867 | 0.83% | 1,798 | 1,806 | 1,785 | 1,794 | 123,700 | ▲ | 0.05% |
| 2025-03-03 | 8008 | ４℃ホールデ | 228,167 | 0.93% | 1,805 | 1,815 | 1,794 | 1,814 | 104,500 | ▲ | 0.1% |
| 2025-03-05 | 8008 | ４℃ホールデ | 248,567 | 1.02% | 1,797 | 1,810 | 1,795 | 1,795 | 65,300 | ▲ | 0.08% |
| 2025-03-06 | 8008 | ４℃ホールデ | 240,067 | 0.98% | 1,810 | 1,824 | 1,805 | 1,824 | 88,600 | ▼ | -0.04% |
| 2025-03-11 | 8008 | ４℃ホールデ | 214,467 | 0.88% | 1,796 | 1,802 | 1,782 | 1,801 | 60,200 | ▼ | -0.09% |
| 2025-03-17 | 8008 | ４℃ホールデ | 169,367 | 0.69% | 1,805 | 1,812 | 1,799 | 1,812 | 53,700 | ▼ | -0.19% |
| 2025-03-19 | 8008 | ４℃ホールデ | 145,067 | 0.59% | 1,820 | 1,824 | 1,811 | 1,814 | 46,300 | ▼ | -0.09% |
| 2025-03-25 | 8008 | ４℃ホールデ | 116,667 | 0.47% | 1,834 | 1,843 | 1,828 | 1,842 | 60,500 | ▼ | -0.12% |
| 2024-06-27 | 8011 | 三陽商 | 65,599 | 0.51% | 2,490 | 2,510 | 2,452 | 2,473 | 110,300 | ▲ | 0.1% |
| 2024-07-01 | 8011 | 三陽商 | 60,999 | 0.48% | 2,398 | 2,418 | 2,361 | 2,410 | 177,600 | ▼ | -0.03% |
| 2025-02-20 | 8011 | 三陽商 | 67,162 | 0.53% | 2,840 | 2,858 | 2,785 | 2,807 | 219,100 | ▲ | 0.16% |
| 2025-02-21 | 8011 | 三陽商 | 99,762 | 0.79% | 2,786 | 2,804 | 2,771 | 2,794 | 154,600 | ▲ | 0.26% |
| 2025-02-25 | 8011 | 三陽商 | 134,862 | 1.06% | 2,794 | 2,794 | 2,752 | 2,784 | 212,800 | ▲ | 0.27% |
| 2025-02-26 | 8011 | 三陽商 | 165,662 | 1.31% | 2,775 | 2,800 | 2,764 | 2,781 | 357,700 | ▲ | 0.25% |
| 2025-02-27 | 8011 | 三陽商 | 142,562 | 1.12% | 2,679 | 2,778 | 2,641 | 2,748 | 505,500 | ▼ | -0.18% |
| 2025-02-28 | 8011 | 三陽商 | 121,662 | 0.96% | 2,731 | 2,782 | 2,709 | 2,765 | 271,500 | ▼ | -0.16% |
| 2025-03-03 | 8011 | 三陽商 | 101,662 | 0.80% | 2,765 | 2,812 | 2,744 | 2,801 | 214,600 | ▼ | -0.15% |
| 2025-03-04 | 8011 | 三陽商 | 95,862 | 0.75% | 2,800 | 2,812 | 2,748 | 2,812 | 92,900 | ▼ | -0.05% |
| 2025-03-05 | 8011 | 三陽商 | 105,562 | 0.83% | 2,817 | 2,833 | 2,777 | 2,793 | 122,500 | ▲ | 0.07% |
| 2025-03-06 | 8011 | 三陽商 | 81,062 | 0.64% | 2,792 | 2,792 | 2,766 | 2,783 | 100,100 | ▼ | -0.18% |
| 2025-03-07 | 8011 | 三陽商 | 70,562 | 0.55% | 2,780 | 2,780 | 2,726 | 2,742 | 88,000 | ▼ | -0.08% |
| 2025-03-10 | 8011 | 三陽商 | 79,762 | 0.63% | 2,711 | 2,780 | 2,711 | 2,773 | 85,100 | ▲ | 0.07% |
| 2025-03-11 | 8011 | 三陽商 | 57,862 | 0.45% | 2,764 | 2,822 | 2,745 | 2,822 | 103,300 | ▼ | -0.18% |
| 2024-12-17 | 8020 | 兼松 | 446,137 | 0.52% | 2,602 | 2,630 | 2,564 | 2,564 | 402,800 | ▲ | 0.1% |
| 2024-12-19 | 8020 | 兼松 | 509,293 | 0.60% | 2,530 | 2,590 | 2,527 | 2,570 | 296,400 | ▲ | 0.07% |
| 2024-12-24 | 8020 | 兼松 | 598,022 | 0.70% | 2,586 | 2,590 | 2,560 | 2,573 | 183,500 | ▲ | 0.09% |
| 2024-12-30 | 8020 | 兼松 | 551,922 | 0.65% | 2,648 | 2,662 | 2,633 | 2,633 | 229,500 | ▼ | -0.04% |
| 2025-01-06 | 8020 | 兼松 | 660,922 | 0.78% | 2,650 | 2,657 | 2,602 | 2,623 | 331,200 | ▲ | 0.13% |
| 2025-01-07 | 8020 | 兼松 | 558,022 | 0.66% | 2,631 | 2,644 | 2,606 | 2,623 | 303,100 | ▼ | -0.12% |
| 2025-01-08 | 8020 | 兼松 | 116,722 | 0.13% | 2,618 | 2,619 | 2,572 | 2,578 | 314,200 | ▼ | -0.53% |
| 2024-12-05 | 8022 | ミズノ | 152,993 | 0.57% | 9,160 | 9,260 | 8,870 | 8,990 | 344,800 | ▲ | 0.1% |
| 2024-12-06 | 8022 | ミズノ | 160,004 | 0.60% | 8,900 | 8,990 | 8,640 | 8,640 | 268,400 | ▲ | 0.03% |
| 2024-12-09 | 8022 | ミズノ | 159,104 | 0.59% | 8,630 | 8,660 | 8,370 | 8,430 | 212,500 | ▼ | -0.01% |
| 2024-12-10 | 8022 | ミズノ | 170,504 | 0.64% | 8,510 | 8,680 | 8,470 | 8,680 | 204,500 | ▲ | 0.05% |
| 2024-12-12 | 8022 | ミズノ | 187,204 | 0.70% | 8,810 | 8,840 | 8,660 | 8,690 | 122,000 | ▲ | 0.05% |
| 2024-12-17 | 8022 | ミズノ | 213,504 | 0.80% | 8,940 | 9,180 | 8,920 | 9,130 | 169,100 | ▲ | 0.1% |
| 2024-12-18 | 8022 | ミズノ | 209,604 | 0.78% | 9,170 | 9,240 | 9,060 | 9,120 | 131,800 | ▼ | -0.02% |
| 2024-12-27 | 8022 | ミズノ | 184,467 | 0.69% | 9,220 | 9,220 | 8,980 | 9,090 | 113,600 | ▼ | -0.09% |
| 2025-01-08 | 8022 | ミズノ | 65,367 | 0.24% | 8,580 | 8,710 | 8,560 | 8,680 | 133,300 | ▼ | -0.44% |
| 2025-02-28 | 8022 | ミズノ | 136,497 | 0.51% | 7,870 | 7,950 | 7,830 | 7,840 | 82,500 | ▲ | 0.07% |
| 2025-03-24 | 8022 | ミズノ | 130,954 | 0.49% | 7,950 | 8,150 | 7,940 | 8,110 | 93,000 | ▼ | -0.02% |
| 2025-03-31 | 8022 | ミズノ | 140,731 | 0.52% | 2,599 | 2,616 | 2,555 | 2,592 | 282,600 | ▲ | 0.16% |
| 2025-04-11 | 8022 | ミズノ | 392,293 | 0.49% | 2,264 | 2,324 | 2,221 | 2,322 | 193,900 | ▼ | -0.03% |
| 2025-04-14 | 8022 | ミズノ | 401,804 | 0.50% | 2,322 | 2,353 | 2,310 | 2,340 | 184,700 | ▲ | 0.01% |
| 2025-04-18 | 8022 | ミズノ | 387,604 | 0.48% | 2,400 | 2,448 | 2,392 | 2,441 | 97,700 | ▼ | -0.02% |
| 2025-04-22 | 8022 | ミズノ | 431,304 | 0.54% | 2,453 | 2,468 | 2,431 | 2,451 | 127,600 | ▲ | 0.06% |
| 2025-05-07 | 8022 | ミズノ | 394,102 | 0.49% | 2,540 | 2,540 | 2,485 | 2,487 | 246,000 | ▼ | -0.05% |
| 2025-05-08 | 8022 | ミズノ | 420,402 | 0.52% | 2,490 | 2,503 | 2,456 | 2,483 | 134,400 | ▲ | 0.03% |
| 2025-05-09 | 8022 | ミズノ | 365,202 | 0.45% | 2,498 | 2,559 | 2,482 | 2,543 | 201,400 | ▼ | -0.07% |
| 2025-05-13 | 8022 | ミズノ | 430,466 | 0.53% | 2,625 | 2,936 | 2,605 | 2,797 | 1,270,700 | ▲ | 0.08% |
| 2025-06-04 | 8022 | ミズノ | 380,736 | 0.47% | 2,721 | 2,756 | 2,697 | 2,726 | 216,600 | ▼ | -0.06% |
| 2024-12-24 | 8029 | ルックＨＤ | 40,018 | 0.51% | 2,485 | 2,488 | 2,460 | 2,475 | 56,400 | ▲ | 0.1% |
| 2024-12-30 | 8029 | ルックＨＤ | 58,718 | 0.75% | 2,355 | 2,368 | 2,315 | 2,316 | 72,200 | ▲ | 0.24% |
| 2025-01-06 | 8029 | ルックＨＤ | 75,118 | 0.96% | 2,321 | 2,324 | 2,250 | 2,250 | 81,500 | ▲ | 0.2% |
| 2025-01-08 | 8029 | ルックＨＤ | 84,818 | 1.09% | 2,262 | 2,262 | 2,126 | 2,135 | 114,300 | ▲ | 0.13% |
| 2025-01-31 | 8029 | ルックＨＤ | 86,018 | 1.10% | 2,250 | 2,259 | 2,240 | 2,245 | 13,300 | ▲ | 0.01% |
| 2025-01-31 | 8029 | ルックＨＤ | 86,018 | 1.10% | 2,250 | 2,259 | 2,240 | 2,245 | 13,300 | ▲ | 0.01% |
| 2025-02-07 | 8029 | ルックＨＤ | 94,018 | 1.20% | 2,249 | 2,249 | 2,226 | 2,238 | 11,700 | ▲ | 0.09% |
| 2025-02-07 | 8029 | ルックＨＤ | 94,018 | 1.20% | 2,249 | 2,249 | 2,226 | 2,238 | 11,700 | ▲ | 0.09% |
| 2025-03-18 | 8029 | ルックＨＤ | 88,518 | 1.13% | 2,365 | 2,397 | 2,365 | 2,382 | 17,600 | ▼ | -0.07% |
| 2025-03-24 | 8029 | ルックＨＤ | 83,393 | 1.07% | 2,381 | 2,408 | 2,381 | 2,397 | 16,900 | ▼ | -0.05% |
| 2025-03-26 | 8029 | ルックＨＤ | 76,993 | 0.99% | 2,434 | 2,434 | 2,401 | 2,415 | 18,000 | ▼ | -0.08% |
| 2025-04-04 | 8029 | ルックＨＤ | 69,186 | 0.89% | 2,306 | 2,320 | 2,220 | 2,267 | 43,900 | ▼ | -0.09% |
| 2025-04-09 | 8029 | ルックＨＤ | 58,886 | 0.75% | 2,280 | 2,298 | 2,237 | 2,251 | 18,900 | ▼ | -0.14% |
| 2025-04-11 | 8029 | ルックＨＤ | 54,150 | 0.69% | 2,350 | 2,395 | 2,310 | 2,383 | 13,500 | ▼ | -0.06% |
| 2025-04-16 | 8029 | ルックＨＤ | 45,450 | 0.58% | 2,363 | 2,369 | 2,347 | 2,351 | 19,200 | ▼ | -0.1% |
| 2025-04-21 | 8029 | ルックＨＤ | 38,650 | 0.49% | 2,416 | 2,440 | 2,415 | 2,440 | 18,200 | ▼ | -0.08% |
| 2024-03-07 | 8050 | セイコーＧ | 212,029 | 0.51% | 3,880 | 3,895 | 3,825 | 3,865 | 257,800 | ▲ | 0.1% |
| 2024-03-25 | 8050 | セイコーＧ | 188,052 | 0.45% | 4,000 | 4,035 | 3,865 | 3,915 | 211,400 | ▼ | -0.06% |
| 2024-03-29 | 8050 | セイコーＧ | 228,895 | 0.55% | 4,125 | 4,230 | 4,120 | 4,170 | 271,800 | ▲ | 0.1% |
| 2024-04-03 | 8050 | セイコーＧ | 249,195 | 0.60% | 4,130 | 4,250 | 4,120 | 4,145 | 159,200 | ▲ | 0.04% |
| 2024-04-04 | 8050 | セイコーＧ | 246,095 | 0.59% | 4,145 | 4,245 | 4,145 | 4,195 | 141,600 | ▼ | -0.01% |
| 2024-04-18 | 8050 | セイコーＧ | 190,595 | 0.46% | 4,060 | 4,150 | 4,035 | 4,115 | 89,600 | ▼ | -0.12% |
| 2024-07-03 | 8050 | セイコーＧ | 212,303 | 0.51% | 4,865 | 5,010 | 4,865 | 5,010 | 176,700 | ▲ | 0.1% |
| 2024-07-26 | 8050 | セイコーＧ | 199,403 | 0.48% | 4,400 | 4,405 | 4,320 | 4,330 | 167,100 | ▼ | -0.03% |
| 2024-11-15 | 8050 | セイコーＧ | 219,009 | 0.52% | 4,365 | 4,420 | 4,190 | 4,200 | 255,700 | ▲ | 0.1% |
| 2024-11-25 | 8050 | セイコーＧ | 206,749 | 0.49% | 4,250 | 4,250 | 4,190 | 4,200 | 98,600 | ▼ | -0.03% |
| 2024-11-26 | 8050 | セイコーＧ | 212,568 | 0.51% | 4,180 | 4,210 | 4,140 | 4,180 | 84,600 | ▲ | 0.02% |
| 2024-11-28 | 8050 | セイコーＧ | 206,868 | 0.49% | 4,130 | 4,150 | 4,050 | 4,085 | 85,500 | ▼ | -0.02% |
| 2024-11-29 | 8050 | セイコーＧ | 209,068 | 0.50% | 4,085 | 4,145 | 4,065 | 4,120 | 74,400 | ▲ | 0.01% |
| 2024-12-12 | 8050 | セイコーＧ | 257,084 | 0.62% | 4,850 | 4,860 | 4,785 | 4,795 | 298,300 | ▲ | 0.12% |
| 2024-12-18 | 8050 | セイコーＧ | 300,884 | 0.72% | 4,690 | 4,845 | 4,670 | 4,760 | 201,000 | ▲ | 0.09% |
| 2024-12-23 | 8050 | セイコーＧ | 333,730 | 0.80% | 4,715 | 4,825 | 4,715 | 4,795 | 130,000 | ▲ | 0.08% |
| 2025-01-06 | 8050 | セイコーＧ | 399,630 | 0.96% | 4,895 | 4,965 | 4,865 | 4,925 | 176,000 | ▲ | 0.15% |
| 2025-01-09 | 8050 | セイコーＧ | 420,330 | 1.01% | 4,675 | 4,795 | 4,675 | 4,755 | 105,900 | ▲ | 0.05% |
| 2025-01-21 | 8050 | セイコーＧ | 469,630 | 1.13% | 4,900 | 4,970 | 4,830 | 4,955 | 191,600 | ▲ | 0.11% |
| 2025-01-23 | 8050 | セイコーＧ | 442,831 | 1.06% | 5,070 | 5,150 | 5,050 | 5,100 | 134,400 | ▼ | -0.06% |
| 2025-01-28 | 8050 | セイコーＧ | 461,831 | 1.11% | 5,080 | 5,290 | 5,050 | 5,200 | 152,300 | ▲ | 0.05% |
| 2025-01-30 | 8050 | セイコーＧ | 501,031 | 1.21% | 5,300 | 5,450 | 5,280 | 5,370 | 221,700 | ▲ | 0.09% |
| 2025-02-04 | 8050 | セイコーＧ | 494,173 | 1.19% | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 | ▼ | -0.02% |
| 2025-02-04 | 8050 | セイコーＧ | 494,173 | 1.19% | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 | ▼ | -0.02% |
| 2025-02-06 | 8050 | セイコーＧ | 453,443 | 1.09% | 5,220 | 5,240 | 5,190 | 5,220 | 90,100 | ▼ | -0.09% |
| 2025-02-06 | 8050 | セイコーＧ | 453,443 | 1.09% | 5,220 | 5,240 | 5,190 | 5,220 | 90,100 | ▼ | -0.09% |
| 2025-02-10 | 8050 | セイコーＧ | 405,843 | 0.98% | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 | ▼ | -0.11% |
| 2025-02-10 | 8050 | セイコーＧ | 405,843 | 0.98% | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 | ▼ | -0.11% |
| 2025-02-12 | 8050 | セイコーＧ | 449,843 | 1.08% | 5,200 | 5,280 | 5,150 | 5,280 | 164,000 | ▲ | 0.1% |
| 2025-02-12 | 8050 | セイコーＧ | 449,843 | 1.08% | 5,200 | 5,280 | 5,150 | 5,280 | 164,000 | ▲ | 0.1% |
| 2025-02-13 | 8050 | セイコーＧ | 459,043 | 1.10% | 4,980 | 5,360 | 4,920 | 5,270 | 515,000 | ▲ | 0.02% |
| 2025-02-13 | 8050 | セイコーＧ | 459,043 | 1.10% | 4,980 | 5,360 | 4,920 | 5,270 | 515,000 | ▲ | 0.02% |
| 2025-02-18 | 8050 | セイコーＧ | 338,543 | 0.81% | 5,260 | 5,260 | 5,060 | 5,080 | 141,700 | ▼ | -0.29% |
| 2025-02-19 | 8050 | セイコーＧ | 326,330 | 0.78% | 5,050 | 5,100 | 4,980 | 5,030 | 122,700 | ▼ | -0.03% |
| 2025-02-25 | 8050 | セイコーＧ | 331,677 | 0.80% | 4,650 | 4,755 | 4,590 | 4,710 | 186,300 | ▲ | 0.02% |
| 2025-03-06 | 8050 | セイコーＧ | 291,103 | 0.70% | 4,570 | 4,610 | 4,550 | 4,585 | 103,400 | ▼ | -0.1% |
| 2025-03-07 | 8050 | セイコーＧ | 277,803 | 0.67% | 4,515 | 4,515 | 4,395 | 4,430 | 157,300 | ▼ | -0.02% |
| 2025-03-10 | 8050 | セイコーＧ | 311,096 | 0.75% | 4,530 | 4,545 | 4,360 | 4,390 | 148,800 | ▲ | 0.07% |
| 2025-03-27 | 8050 | セイコーＧ | 284,177 | 0.68% | 4,320 | 4,335 | 4,265 | 4,325 | 178,300 | ▼ | -0.06% |
| 2025-03-28 | 8050 | セイコーＧ | 298,777 | 0.72% | 4,240 | 4,265 | 4,195 | 4,240 | 144,000 | ▲ | 0.03% |
| 2025-03-31 | 8050 | セイコーＧ | 334,477 | 0.80% | 4,170 | 4,270 | 4,130 | 4,135 | 176,900 | ▲ | 0.08% |
| 2025-04-03 | 8050 | セイコーＧ | 328,977 | 0.79% | 3,855 | 3,920 | 3,810 | 3,855 | 154,000 | ▼ | -0.01% |
| 2025-04-10 | 8050 | セイコーＧ | 262,977 | 0.63% | 3,735 | 3,735 | 3,610 | 3,620 | 337,800 | ▼ | -0.16% |
| 2025-04-16 | 8050 | セイコーＧ | 244,432 | 0.59% | 3,580 | 3,590 | 3,450 | 3,505 | 134,500 | ▼ | -0.04% |
| 2025-04-17 | 8050 | セイコーＧ | 249,932 | 0.60% | 3,505 | 3,525 | 3,460 | 3,510 | 60,500 | ▲ | 0.01% |
| 2025-04-23 | 8050 | セイコーＧ | 297,532 | 0.71% | 3,680 | 3,735 | 3,630 | 3,705 | 148,800 | ▲ | 0.1% |
| 2025-04-25 | 8050 | セイコーＧ | 279,632 | 0.67% | 3,770 | 3,785 | 3,730 | 3,755 | 116,900 | ▼ | -0.03% |
| 2025-05-07 | 8050 | セイコーＧ | 235,080 | 0.56% | 3,840 | 3,845 | 3,770 | 3,775 | 123,700 | ▼ | -0.1% |
| 2025-05-13 | 8050 | セイコーＧ | 206,458 | 0.49% | 4,110 | 4,160 | 4,045 | 4,075 | 192,900 | ▼ | -0.07% |
| 2025-05-14 | 8050 | セイコーＧ | 229,658 | 0.55% | 4,310 | 4,415 | 4,205 | 4,370 | 404,600 | ▲ | 0.06% |
| 2025-05-15 | 8050 | セイコーＧ | 253,858 | 0.61% | 4,300 | 4,345 | 4,245 | 4,285 | 158,700 | ▲ | 0.05% |
| 2025-05-19 | 8050 | セイコーＧ | 245,258 | 0.59% | 4,180 | 4,210 | 4,125 | 4,155 | 135,000 | ▼ | -0.02% |
| 2025-05-21 | 8050 | セイコーＧ | 249,137 | 0.60% | 4,155 | 4,180 | 4,105 | 4,105 | 51,000 | ▲ | 0.01% |
| 2025-05-22 | 8050 | セイコーＧ | 245,937 | 0.59% | 4,050 | 4,090 | 4,025 | 4,025 | 75,300 | ▼ | -0.01% |
| 2025-05-26 | 8050 | セイコーＧ | 252,437 | 0.60% | 4,100 | 4,110 | 4,050 | 4,050 | 39,000 | ▲ | 0.01% |
| 2025-05-30 | 8050 | セイコーＧ | 298,337 | 0.72% | 4,070 | 4,125 | 4,050 | 4,090 | 111,000 | ▲ | 0.12% |
| 2024-06-04 | 8056 | ビプロジー | 578,959 | 0.52% | 4,237 | 4,283 | 4,224 | 4,228 | 569,400 | ▲ | 0.1% |
| 2024-06-14 | 8056 | ビプロジー | 373,854 | 0.34% | 4,150 | 4,230 | 4,140 | 4,179 | 415,900 | ▼ | -0.18% |
| 2025-02-13 | 8061 | 西華産 | 62,395 | 0.50% | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 | ▲ | 0.04% |
| 2025-02-13 | 8061 | 西華産 | 62,395 | 0.50% | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 | ▲ | 0.04% |
| 2025-02-14 | 8061 | 西華産 | 54,395 | 0.44% | 4,880 | 5,010 | 4,750 | 4,835 | 167,600 | ▼ | -0.06% |
| 2024-04-16 | 8070 | 東京産 | 144,101 | 0.50% | 672 | 672 | 647 | 647 | 212,900 | ▲ | 0.08% |
| 2024-04-17 | 8070 | 東京産 | 142,701 | 0.49% | 646 | 651 | 640 | 644 | 92,100 | ▼ | -0.01% |
| 2024-04-18 | 8070 | 東京産 | 147,401 | 0.51% | 646 | 657 | 644 | 654 | 84,100 | ▲ | 0.02% |
| 2024-06-18 | 8070 | 東京産 | 174,401 | 0.60% | 672 | 676 | 662 | 665 | 273,300 | ▲ | 0.08% |
| 2024-06-19 | 8070 | 東京産 | 171,801 | 0.59% | 685 | 709 | 668 | 701 | 485,900 | ▼ | -0.01% |
| 2024-06-20 | 8070 | 東京産 | 173,701 | 0.60% | 710 | 721 | 702 | 719 | 364,700 | ▲ | 0.01% |
| 2024-06-25 | 8070 | 東京産 | 170,701 | 0.59% | 710 | 720 | 708 | 719 | 152,700 | ▼ | -0.01% |
| 2024-06-28 | 8070 | 東京産 | 174,601 | 0.60% | 727 | 728 | 720 | 723 | 66,500 | ▲ | 0.01% |
| 2024-07-05 | 8070 | 東京産 | 170,101 | 0.59% | 728 | 729 | 719 | 719 | 122,200 | ▼ | -0.01% |
| 2024-07-05 | 8070 | 東京産 | 170,101 | 0.59% | 728 | 729 | 719 | 719 | 122,200 | ▼ | -0.01% |
| 2024-07-08 | 8070 | 東京産 | 180,701 | 0.63% | 728 | 729 | 716 | 718 | 183,400 | ▲ | 0.04% |
| 2024-07-25 | 8070 | 東京産 | 171,301 | 0.59% | 715 | 727 | 713 | 721 | 85,700 | ▼ | -0.04% |
| 2024-08-01 | 8070 | 東京産 | 172,201 | 0.60% | 732 | 733 | 713 | 716 | 78,400 | ▲ | 0.01% |
| 2024-08-06 | 8070 | 東京産 | 156,101 | 0.54% | 629 | 672 | 629 | 659 | 155,900 | ▼ | -0.05% |
| 2024-08-13 | 8070 | 東京産 | 138,801 | 0.48% | 676 | 695 | 675 | 693 | 46,500 | ▼ | -0.06% |
| 2024-04-08 | 8079 | 正栄食 | 86,122 | 0.50% | 4,620 | 4,630 | 4,585 | 4,630 | 66,700 | ▲ | 0.09% |
| 2024-04-11 | 8079 | 正栄食 | 102,722 | 0.60% | 4,585 | 4,585 | 4,555 | 4,570 | 67,200 | ▲ | 0.09% |
| 2024-04-24 | 8079 | 正栄食 | 126,022 | 0.73% | 4,380 | 4,385 | 4,350 | 4,370 | 90,000 | ▲ | 0.13% |
| 2024-04-26 | 8079 | 正栄食 | 139,122 | 0.81% | 4,305 | 4,315 | 4,265 | 4,285 | 354,400 | ▲ | 0.08% |
| 2024-04-30 | 8079 | 正栄食 | 133,022 | 0.77% | 4,295 | 4,315 | 4,270 | 4,315 | 56,700 | ▼ | -0.04% |
| 2024-05-09 | 8079 | 正栄食 | 139,022 | 0.81% | 4,295 | 4,295 | 4,220 | 4,220 | 46,800 | ▲ | 0.04% |
| 2024-05-13 | 8079 | 正栄食 | 135,822 | 0.79% | 4,180 | 4,225 | 4,165 | 4,215 | 27,200 | ▼ | -0.02% |
| 2024-05-23 | 8079 | 正栄食 | 138,522 | 0.81% | 4,360 | 4,395 | 4,345 | 4,395 | 38,000 | ▲ | 0.02% |
| 2024-05-30 | 8079 | 正栄食 | 128,422 | 0.75% | 4,410 | 4,550 | 4,400 | 4,550 | 80,900 | ▼ | -0.06% |
| 2024-06-07 | 8079 | 正栄食 | 117,281 | 0.68% | 4,520 | 4,530 | 4,480 | 4,500 | 17,000 | ▼ | -0.06% |
| 2024-07-11 | 8079 | 正栄食 | 101,281 | 0.59% | 4,835 | 4,925 | 4,825 | 4,880 | 54,900 | ▼ | -0.09% |
| 2024-07-30 | 8079 | 正栄食 | 85,481 | 0.49% | 5,000 | 5,000 | 4,950 | 4,970 | 15,200 | ▼ | -0.09% |
| 2024-08-05 | 8079 | 正栄食 | 85,581 | 0.50% | 4,545 | 4,635 | 4,335 | 4,345 | 40,400 | ▲ | 0.01% |
| 2024-08-06 | 8079 | 正栄食 | 80,981 | 0.47% | 4,370 | 4,685 | 4,370 | 4,615 | 42,600 | ▼ | -0.03% |
| 2024-09-12 | 8079 | 正栄食 | 87,291 | 0.51% | 4,450 | 4,465 | 4,390 | 4,395 | 70,300 | ▲ | 0.04% |
| 2024-09-18 | 8079 | 正栄食 | 84,991 | 0.49% | 4,565 | 4,595 | 4,550 | 4,595 | 30,000 | ▼ | -0.02% |
| 2024-09-19 | 8079 | 正栄食 | 85,791 | 0.50% | 4,595 | 4,605 | 4,525 | 4,540 | 37,200 | ▲ | 0.01% |
| 2024-09-20 | 8079 | 正栄食 | 84,091 | 0.49% | 4,575 | 4,635 | 4,565 | 4,620 | 53,400 | ▼ | -0.01% |
| 2024-10-03 | 8079 | 正栄食 | 90,391 | 0.52% | 4,695 | 4,710 | 4,645 | 4,645 | 65,000 | ▲ | 0.03% |
| 2024-10-08 | 8079 | 正栄食 | 109,891 | 0.64% | 4,630 | 4,635 | 4,590 | 4,590 | 109,200 | ▲ | 0.12% |
| 2024-10-11 | 8079 | 正栄食 | 120,391 | 0.70% | 4,505 | 4,535 | 4,485 | 4,485 | 101,700 | ▲ | 0.05% |
| 2024-10-15 | 8079 | 正栄食 | 117,191 | 0.68% | 4,510 | 4,575 | 4,510 | 4,560 | 80,500 | ▼ | -0.01% |
| 2024-10-29 | 8079 | 正栄食 | 97,191 | 0.56% | 4,480 | 4,540 | 4,470 | 4,525 | 374,900 | ▼ | -0.12% |
| 2024-10-30 | 8079 | 正栄食 | 161,091 | 0.94% | 4,465 | 4,475 | 4,380 | 4,400 | 366,500 | ▲ | 0.37% |
| 2024-11-07 | 8079 | 正栄食 | 178,291 | 1.04% | 4,435 | 4,470 | 4,425 | 4,425 | 48,600 | ▲ | 0.1% |
| 2024-11-12 | 8079 | 正栄食 | 167,891 | 0.98% | 4,460 | 4,495 | 4,450 | 4,450 | 46,600 | ▼ | -0.06% |
| 2024-11-13 | 8079 | 正栄食 | 173,091 | 1.01% | 4,450 | 4,485 | 4,450 | 4,480 | 29,800 | ▲ | 0.03% |
| 2024-11-14 | 8079 | 正栄食 | 169,791 | 0.99% | 4,490 | 4,500 | 4,465 | 4,465 | 39,600 | ▼ | -0.02% |
| 2024-12-10 | 8079 | 正栄食 | 152,953 | 0.89% | 4,345 | 4,375 | 4,335 | 4,350 | 19,900 | ▼ | -0.09% |
| 2024-12-16 | 8079 | 正栄食 | 157,753 | 0.92% | 4,265 | 4,275 | 4,030 | 4,030 | 253,800 | ▲ | 0.03% |
| 2024-12-19 | 8079 | 正栄食 | 177,353 | 1.03% | 3,960 | 3,980 | 3,920 | 3,945 | 104,600 | ▲ | 0.1% |
| 2025-01-08 | 8079 | 正栄食 | 136,653 | 0.79% | 4,010 | 4,015 | 3,945 | 3,945 | 52,100 | ▼ | -0.24% |
| 2025-01-09 | 8079 | 正栄食 | 141,053 | 0.82% | 3,950 | 3,950 | 3,905 | 3,905 | 37,000 | ▲ | 0.02% |
| 2025-01-17 | 8079 | 正栄食 | 136,253 | 0.79% | 3,925 | 3,925 | 3,875 | 3,910 | 40,600 | ▼ | -0.02% |
| 2025-01-20 | 8079 | 正栄食 | 137,953 | 0.80% | 3,910 | 3,945 | 3,900 | 3,940 | 28,300 | ▲ | 0.01% |
| 2025-01-21 | 8079 | 正栄食 | 136,053 | 0.79% | 3,950 | 3,985 | 3,940 | 3,985 | 30,200 | ▼ | -0.01% |
| 2025-02-04 | 8079 | 正栄食 | 116,272 | 0.67% | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 | ▼ | -0.12% |
| 2025-02-04 | 8079 | 正栄食 | 116,272 | 0.67% | 4,075 | 4,110 | 4,050 | 4,055 | 36,100 | ▼ | -0.12% |
| 2025-02-12 | 8079 | 正栄食 | 120,572 | 0.70% | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 | ▲ | 0.02% |
| 2025-02-12 | 8079 | 正栄食 | 120,572 | 0.70% | 4,100 | 4,100 | 3,950 | 3,955 | 77,500 | ▲ | 0.02% |
| 2025-02-14 | 8079 | 正栄食 | 116,472 | 0.68% | 3,955 | 3,960 | 3,905 | 3,905 | 43,200 | ▼ | -0.01% |
| 2025-02-18 | 8079 | 正栄食 | 120,572 | 0.70% | 3,880 | 3,880 | 3,825 | 3,840 | 63,600 | ▲ | 0.01% |
| 2025-02-28 | 8079 | 正栄食 | 115,413 | 0.67% | 3,870 | 3,870 | 3,825 | 3,825 | 351,700 | ▼ | -0.02% |
| 2025-03-10 | 8079 | 正栄食 | 128,613 | 0.75% | 4,040 | 4,070 | 4,015 | 4,035 | 46,400 | ▲ | 0.07% |
| 2025-04-02 | 8079 | 正栄食 | 138,113 | 0.80% | 4,070 | 4,070 | 4,005 | 4,005 | 43,400 | ▲ | 0.05% |
| 2025-04-07 | 8079 | 正栄食 | 157,713 | 0.92% | 3,850 | 3,905 | 3,750 | 3,835 | 214,800 | ▲ | 0.12% |
| 2025-04-09 | 8079 | 正栄食 | 152,313 | 0.89% | 3,970 | 4,035 | 3,945 | 4,020 | 57,200 | ▼ | -0.03% |
| 2025-04-14 | 8079 | 正栄食 | 134,813 | 0.78% | 4,170 | 4,180 | 4,140 | 4,150 | 32,700 | ▼ | -0.1% |
| 2025-04-18 | 8079 | 正栄食 | 118,313 | 0.69% | 4,205 | 4,240 | 4,205 | 4,240 | 45,400 | ▼ | -0.09% |
| 2025-04-25 | 8079 | 正栄食 | 98,513 | 0.57% | 4,305 | 4,335 | 4,295 | 4,295 | 357,600 | ▼ | -0.12% |
| 2025-05-14 | 8079 | 正栄食 | 104,113 | 0.60% | 4,025 | 4,025 | 3,940 | 3,985 | 44,100 | ▲ | 0.03% |
| 2025-05-30 | 8079 | 正栄食 | 102,213 | 0.59% | 3,990 | 4,050 | 3,990 | 4,045 | 19,500 | ▼ | -0.01% |
| 2025-03-21 | 8093 | 極東貿易 | 67,814 | 0.52% | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 | ▲ | 0.12% |
| 2025-03-25 | 8093 | 極東貿易 | 81,130 | 0.62% | 1,691 | 1,694 | 1,670 | 1,673 | 58,800 | ▲ | 0.09% |
| 2025-04-07 | 8093 | 極東貿易 | 69,778 | 0.55% | 1,327 | 1,380 | 1,315 | 1,321 | 102,800 | ▼ | -0.06% |
| 2025-05-09 | 8093 | 極東貿易 | 62,233 | 0.49% | 1,556 | 1,576 | 1,556 | 1,570 | 29,100 | ▼ | -0.06% |
| 2025-01-16 | 8095 | アステナＨＤ | 214,638 | 0.52% | 432 | 439 | 429 | 429 | 138,800 | ▲ | 0.12% |
| 2025-02-19 | 8095 | アステナＨＤ | 204,638 | 0.49% | 442 | 442 | 439 | 441 | 50,800 | ▼ | -0.03% |
| 2025-02-20 | 8095 | アステナＨＤ | 205,238 | 0.50% | 440 | 440 | 437 | 437 | 50,300 | ▲ | 0.01% |
| 2025-03-26 | 8095 | アステナＨＤ | 200,638 | 0.48% | 467 | 473 | 465 | 473 | 92,700 | ▼ | -0.02% |
| 2025-04-04 | 8095 | アステナＨＤ | 229,438 | 0.55% | 436 | 438 | 418 | 421 | 203,400 | ▲ | 0.07% |
| 2025-04-07 | 8095 | アステナＨＤ | 247,838 | 0.60% | 397 | 407 | 387 | 398 | 188,500 | ▲ | 0.04% |
| 2025-04-23 | 8095 | アステナＨＤ | 242,538 | 0.59% | 472 | 476 | 471 | 474 | 112,400 | ▼ | -0.01% |
| 2025-05-12 | 8095 | アステナＨＤ | 248,238 | 0.60% | 486 | 489 | 480 | 484 | 57,000 | ▲ | 0.01% |
| 2025-05-28 | 8095 | アステナＨＤ | 233,638 | 0.56% | 465 | 494 | 464 | 476 | 711,300 | ▼ | -0.03% |
| 2025-05-29 | 8095 | アステナＨＤ | 202,138 | 0.49% | 460 | 476 | 460 | 473 | 306,800 | ▼ | -0.07% |
| 2024-12-04 | 8107 | キムラタン | 1,287,522 | 0.50% | 34 | 35 | 32 | 33 | 3,245,200 | ▲ | 0.02% |
| 2024-12-17 | 8107 | キムラタン | 1,263,222 | 0.49% | 32 | 32 | 31 | 32 | 960,500 | ▼ | -0.01% |
| 2024-10-07 | 8111 | ゴルドウイン | 238,179 | 0.50% | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 | ▲ | 0.19% |
| 2024-10-08 | 8111 | ゴルドウイン | 236,979 | 0.49% | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 | ▼ | -0.01% |
| 2024-12-09 | 8114 | デサント | 436,433 | 0.56% | 4,330 | 4,335 | 4,330 | 4,330 | 17,300 | ▲ | 0.14% |
| 2024-12-10 | 8114 | デサント | 78,433 | 0.10% | 4,335 | 4,335 | 4,330 | 4,330 | 32,900 | ▼ | -0.46% |
| 2025-02-13 | 8127 | ヤマトインタ | 106,679 | 0.50% | 353 | 360 | 353 | 360 | 80,000 | ▲ | 0.18% |
| 2025-02-13 | 8127 | ヤマトインタ | 106,679 | 0.50% | 353 | 360 | 353 | 360 | 80,000 | ▲ | 0.18% |
| 2025-02-17 | 8127 | ヤマトインタ | 148,979 | 0.69% | 359 | 359 | 355 | 356 | 54,500 | ▲ | 0.18% |
| 2025-02-18 | 8127 | ヤマトインタ | 198,179 | 0.93% | 358 | 361 | 354 | 360 | 170,600 | ▲ | 0.24% |
| 2025-02-19 | 8127 | ヤマトインタ | 220,479 | 1.03% | 360 | 361 | 356 | 361 | 53,200 | ▲ | 0.09% |
| 2025-02-20 | 8127 | ヤマトインタ | 278,679 | 1.30% | 359 | 359 | 351 | 351 | 195,000 | ▲ | 0.27% |
| 2025-02-21 | 8127 | ヤマトインタ | 315,979 | 1.48% | 351 | 352 | 347 | 349 | 112,100 | ▲ | 0.17% |
| 2025-02-25 | 8127 | ヤマトインタ | 368,079 | 1.72% | 352 | 353 | 346 | 348 | 142,500 | ▲ | 0.24% |
| 2025-03-05 | 8127 | ヤマトインタ | 337,479 | 1.58% | 335 | 347 | 335 | 347 | 152,200 | ▼ | -0.13% |
| 2025-03-06 | 8127 | ヤマトインタ | 312,579 | 1.46% | 346 | 351 | 346 | 348 | 99,600 | ▼ | -0.12% |
| 2025-03-07 | 8127 | ヤマトインタ | 0 | 0.00% | 347 | 352 | 347 | 350 | 23,900 | ▼ | -1.46% |
| 2024-08-06 | 8129 | 東邦ＨＤ | 512,652 | 0.67% | 3,998 | 4,381 | 3,865 | 4,286 | 1,969,200 | ▲ | 0.67% |
| 2024-08-07 | 8129 | 東邦ＨＤ | 575,552 | 0.75% | 4,267 | 4,620 | 4,267 | 4,290 | 1,418,600 | ▲ | 0.07% |
| 2024-08-09 | 8129 | 東邦ＨＤ | 615,611 | 0.80% | 4,234 | 4,394 | 4,228 | 4,314 | 604,800 | ▲ | 0.05% |
| 2024-08-15 | 8129 | 東邦ＨＤ | 700,820 | 0.91% | 4,560 | 4,664 | 4,507 | 4,525 | 491,000 | ▲ | 0.1% |
| 2024-08-26 | 8129 | 東邦ＨＤ | 408,220 | 0.53% | 4,531 | 4,592 | 4,511 | 4,570 | 310,200 | ▼ | -0.38% |
| 2024-09-10 | 8129 | 東邦ＨＤ | 467,290 | 0.61% | 4,891 | 5,027 | 4,883 | 5,007 | 309,200 | ▲ | 0.07% |
| 2024-09-11 | 8129 | 東邦ＨＤ | 456,690 | 0.59% | 4,999 | 5,029 | 4,822 | 4,834 | 265,000 | ▼ | -0.02% |
| 2024-09-13 | 8129 | 東邦ＨＤ | 0 | 0.00% | 4,817 | 4,850 | 4,734 | 4,737 | 286,100 | ▼ | -0.59% |
| 2025-04-30 | 8136 | サンリオ | 1,435,843 | 0.56% | 5,801 | 5,810 | 5,524 | 5,684 | 8,342,500 | ▲ | 0.14% |
| 2025-05-07 | 8136 | サンリオ | 1,050,482 | 0.41% | 5,477 | 5,536 | 5,331 | 5,505 | 8,920,000 | ▼ | -0.15% |
| 2025-05-15 | 8136 | サンリオ | 1,353,107 | 0.52% | 5,782 | 6,009 | 5,626 | 5,828 | 18,885,800 | ▲ | 0.21% |
| 2025-05-21 | 8136 | サンリオ | 839,330 | 0.32% | 6,754 | 6,819 | 6,517 | 6,552 | 19,390,700 | ▼ | -0.2% |
| 2025-06-02 | 8136 | サンリオ | 1,284,101 | 0.50% | 6,242 | 6,672 | 6,170 | 6,555 | 32,215,200 | ▲ | 0.18% |
| 2025-06-03 | 8136 | サンリオ | 1,752,252 | 0.68% | 6,523 | 6,649 | 6,308 | 6,472 | 21,816,000 | ▲ | 0.18% |
| 2024-05-16 | 8141 | 新光商 | 209,398 | 0.55% | 884 | 913 | 844 | 911 | 992,900 | ▲ | 0.13% |
| 2024-05-17 | 8141 | 新光商 | 244,098 | 0.64% | 900 | 908 | 890 | 893 | 368,300 | ▲ | 0.08% |
| 2024-05-21 | 8141 | 新光商 | 280,898 | 0.73% | 913 | 918 | 898 | 909 | 151,100 | ▲ | 0.08% |
| 2024-05-27 | 8141 | 新光商 | 308,898 | 0.81% | 960 | 975 | 950 | 960 | 169,800 | ▲ | 0.08% |
| 2024-05-31 | 8141 | 新光商 | 303,498 | 0.79% | 927 | 935 | 926 | 933 | 81,500 | ▼ | -0.02% |
| 2024-06-03 | 8141 | 新光商 | 306,198 | 0.80% | 935 | 938 | 929 | 932 | 52,200 | ▲ | 0.01% |
| 2024-06-04 | 8141 | 新光商 | 294,298 | 0.77% | 934 | 940 | 925 | 936 | 90,100 | ▼ | -0.03% |
| 2024-06-12 | 8141 | 新光商 | 252,798 | 0.66% | 935 | 940 | 932 | 940 | 78,600 | ▼ | -0.1% |
| 2024-08-15 | 8141 | 新光商 | 227,943 | 0.59% | 888 | 909 | 888 | 905 | 53,800 | ▼ | -0.07% |
| 2024-09-13 | 8141 | 新光商 | 228,743 | 0.60% | 903 | 944 | 903 | 942 | 129,600 | ▲ | 0.01% |
| 2024-09-24 | 8141 | 新光商 | 268,343 | 0.70% | 966 | 970 | 960 | 961 | 59,800 | ▲ | 0.09% |
| 2024-11-12 | 8141 | 新光商 | 264,543 | 0.69% | 969 | 981 | 962 | 967 | 42,300 | ▼ | -0.01% |
| 2024-11-26 | 8141 | 新光商 | 267,443 | 0.70% | 981 | 991 | 969 | 985 | 36,200 | ▲ | 0.01% |
| 2025-01-08 | 8141 | 新光商 | 159,043 | 0.41% | 1,030 | 1,039 | 1,030 | 1,031 | 47,000 | ▼ | -0.28% |
| 2025-01-31 | 8142 | トーホー | 55,275 | 0.50% | 2,858 | 2,858 | 2,777 | 2,777 | 135,100 | ▲ | 0.21% |
| 2025-01-31 | 8142 | トーホー | 55,275 | 0.50% | 2,858 | 2,858 | 2,777 | 2,777 | 135,100 | ▲ | 0.21% |
| 2025-02-07 | 8142 | トーホー | 67,075 | 0.60% | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 | ▲ | 0.09% |
| 2025-02-07 | 8142 | トーホー | 67,075 | 0.60% | 2,715 | 2,715 | 2,681 | 2,692 | 38,900 | ▲ | 0.09% |
| 2025-02-12 | 8142 | トーホー | 61,775 | 0.56% | 2,750 | 2,750 | 2,708 | 2,709 | 25,000 | ▼ | -0.03% |
| 2025-02-12 | 8142 | トーホー | 61,775 | 0.56% | 2,750 | 2,750 | 2,708 | 2,709 | 25,000 | ▼ | -0.03% |
| 2025-02-13 | 8142 | トーホー | 46,675 | 0.42% | 2,713 | 2,779 | 2,713 | 2,765 | 30,600 | ▼ | -0.14% |
| 2025-02-13 | 8142 | トーホー | 46,675 | 0.42% | 2,713 | 2,779 | 2,713 | 2,765 | 30,600 | ▼ | -0.14% |
| 2024-08-02 | 8158 | ソーダニッカ | 116,717 | 0.50% | 1,120 | 1,124 | 1,054 | 1,054 | 65,000 | ▲ | 0.09% |
| 2024-08-05 | 8158 | ソーダニッカ | 113,217 | 0.49% | 1,006 | 1,047 | 920 | 994 | 128,800 | ▼ | -0.01% |
| 2024-10-09 | 8160 | 木曽路 | 161,251 | 0.56% | 2,377 | 2,409 | 2,368 | 2,376 | 79,800 | ▲ | 0.07% |
| 2024-10-10 | 8160 | 木曽路 | 184,451 | 0.64% | 2,371 | 2,386 | 2,346 | 2,356 | 90,700 | ▲ | 0.07% |
| 2024-10-15 | 8160 | 木曽路 | 206,051 | 0.72% | 2,356 | 2,378 | 2,348 | 2,372 | 87,400 | ▲ | 0.07% |
| 2024-10-21 | 8160 | 木曽路 | 229,951 | 0.80% | 2,284 | 2,292 | 2,266 | 2,270 | 78,300 | ▲ | 0.08% |
| 2024-10-23 | 8160 | 木曽路 | 222,651 | 0.78% | 2,255 | 2,264 | 2,247 | 2,250 | 70,000 | ▼ | -0.02% |
| 2024-10-28 | 8160 | 木曽路 | 192,751 | 0.67% | 2,253 | 2,299 | 2,251 | 2,289 | 68,100 | ▼ | -0.1% |
| 2024-11-01 | 8160 | 木曽路 | 165,651 | 0.58% | 2,316 | 2,317 | 2,285 | 2,287 | 76,700 | ▼ | -0.09% |
| 2024-11-07 | 8160 | 木曽路 | 185,351 | 0.64% | 2,254 | 2,258 | 2,207 | 2,207 | 234,400 | ▲ | 0.06% |
| 2024-11-08 | 8160 | 木曽路 | 165,351 | 0.57% | 2,210 | 2,233 | 2,201 | 2,202 | 143,900 | ▼ | -0.07% |
| 2024-11-15 | 8160 | 木曽路 | 133,651 | 0.46% | 2,125 | 2,138 | 2,117 | 2,125 | 137,100 | ▼ | -0.1% |
| 2024-12-16 | 8160 | 木曽路 | 145,551 | 0.50% | 2,140 | 2,140 | 2,113 | 2,120 | 95,800 | ▲ | 0.09% |
| 2025-01-27 | 8160 | 木曽路 | 139,351 | 0.48% | 2,110 | 2,141 | 2,109 | 2,141 | 89,600 | ▼ | -0.02% |
| 2025-01-29 | 8160 | 木曽路 | 147,951 | 0.51% | 2,160 | 2,160 | 2,139 | 2,150 | 61,400 | ▲ | 0.03% |
| 2025-02-04 | 8160 | 木曽路 | 139,251 | 0.48% | 2,167 | 2,167 | 2,147 | 2,150 | 87,100 | ▼ | -0.03% |
| 2025-02-04 | 8160 | 木曽路 | 139,251 | 0.48% | 2,167 | 2,167 | 2,147 | 2,150 | 87,100 | ▼ | -0.03% |
| 2025-02-14 | 8160 | 木曽路 | 149,851 | 0.52% | 2,189 | 2,195 | 2,175 | 2,187 | 105,700 | ▲ | 0.04% |
| 2025-02-17 | 8160 | 木曽路 | 176,251 | 0.61% | 2,187 | 2,205 | 2,175 | 2,175 | 82,400 | ▲ | 0.08% |
| 2025-02-20 | 8160 | 木曽路 | 156,951 | 0.54% | 2,170 | 2,179 | 2,151 | 2,157 | 141,200 | ▼ | -0.06% |
| 2025-02-21 | 8160 | 木曽路 | 135,951 | 0.47% | 2,151 | 2,151 | 2,127 | 2,136 | 153,000 | ▼ | -0.07% |
| 2025-03-04 | 8160 | 木曽路 | 149,051 | 0.52% | 2,195 | 2,200 | 2,170 | 2,174 | 91,500 | ▲ | 0.05% |
| 2025-03-10 | 8160 | 木曽路 | 184,751 | 0.64% | 2,225 | 2,228 | 2,174 | 2,182 | 167,700 | ▲ | 0.12% |
| 2025-03-17 | 8160 | 木曽路 | 204,851 | 0.71% | 2,190 | 2,202 | 2,183 | 2,193 | 109,400 | ▲ | 0.06% |
| 2025-03-19 | 8160 | 木曽路 | 244,151 | 0.85% | 2,207 | 2,220 | 2,200 | 2,210 | 63,800 | ▲ | 0.14% |
| 2025-04-07 | 8160 | 木曽路 | 263,451 | 0.92% | 1,990 | 2,078 | 1,957 | 2,028 | 206,300 | ▲ | 0.07% |
| 2025-04-10 | 8160 | 木曽路 | 254,851 | 0.89% | 2,181 | 2,222 | 2,161 | 2,220 | 134,500 | ▼ | -0.03% |
| 2025-04-11 | 8160 | 木曽路 | 223,951 | 0.78% | 2,215 | 2,238 | 2,172 | 2,235 | 117,800 | ▼ | -0.1% |
| 2025-04-15 | 8160 | 木曽路 | 192,151 | 0.67% | 2,243 | 2,248 | 2,234 | 2,241 | 74,700 | ▼ | -0.1% |
| 2025-04-21 | 8160 | 木曽路 | 170,251 | 0.59% | 2,266 | 2,290 | 2,259 | 2,290 | 86,700 | ▼ | -0.08% |
| 2025-04-22 | 8160 | 木曽路 | 171,551 | 0.60% | 2,290 | 2,300 | 2,279 | 2,288 | 62,400 | ▲ | 0.01% |
| 2025-04-23 | 8160 | 木曽路 | 165,051 | 0.57% | 2,300 | 2,304 | 2,291 | 2,304 | 66,300 | ▼ | -0.03% |
| 2025-04-24 | 8160 | 木曽路 | 174,951 | 0.61% | 2,303 | 2,303 | 2,258 | 2,263 | 43,000 | ▲ | 0.04% |
| 2025-04-28 | 8160 | 木曽路 | 161,751 | 0.56% | 2,274 | 2,345 | 2,273 | 2,330 | 100,300 | ▼ | -0.04% |
| 2025-04-30 | 8160 | 木曽路 | 131,751 | 0.46% | 2,314 | 2,324 | 2,299 | 2,319 | 61,400 | ▼ | -0.1% |
| 2024-03-01 | 8165 | 千趣会 | 259,573 | 0.49% | 291 | 291 | 283 | 285 | 183,300 | ▼ | -0.07% |
| 2024-03-13 | 8165 | 千趣会 | 264,873 | 0.50% | 293 | 295 | 292 | 294 | 87,700 | ▲ | 0.01% |
| 2024-03-27 | 8165 | 千趣会 | 259,728 | 0.49% | 296 | 301 | 296 | 300 | 93,400 | ▼ | -0.01% |
| 2024-03-28 | 8165 | 千趣会 | 265,628 | 0.51% | 299 | 303 | 298 | 300 | 104,900 | ▲ | 0.02% |
| 2024-05-01 | 8165 | 千趣会 | 314,928 | 0.60% | 312 | 315 | 312 | 315 | 75,900 | ▲ | 0.08% |
| 2024-05-09 | 8165 | 千趣会 | 311,728 | 0.59% | 315 | 317 | 314 | 317 | 39,800 | ▼ | -0.01% |
| 2024-05-27 | 8165 | 千趣会 | 256,528 | 0.49% | 318 | 319 | 314 | 314 | 62,800 | ▼ | -0.09% |
| 2025-01-17 | 8165 | 千趣会 | 264,228 | 0.50% | 225 | 231 | 222 | 229 | 252,700 | ▲ | 0.09% |
| 2025-02-06 | 8165 | 千趣会 | 245,328 | 0.47% | 231 | 237 | 231 | 237 | 63,100 | ▼ | -0.03% |
| 2025-02-06 | 8165 | 千趣会 | 245,328 | 0.47% | 231 | 237 | 231 | 237 | 63,100 | ▼ | -0.03% |
| 2024-06-05 | 8166 | タカキュー | 124,649 | 0.50% | 93 | 93 | 89 | 90 | 202,700 | ▲ | 0.07% |
| 2024-06-10 | 8166 | タカキュー | 120,349 | 0.49% | 94 | 101 | 92 | 96 | 422,400 | ▼ | -0.01% |
| 2024-07-05 | 8166 | タカキュー | 125,249 | 0.51% | 107 | 110 | 103 | 106 | 393,100 | ▲ | 0.13% |
| 2024-07-05 | 8166 | タカキュー | 125,249 | 0.51% | 107 | 110 | 103 | 106 | 393,100 | ▲ | 0.13% |
| 2024-07-12 | 8166 | タカキュー | 83,949 | 0.34% | 180 | 201 | 145 | 149 | 7,249,700 | ▼ | -0.17% |
| 2024-10-31 | 8166 | タカキュー | 178,049 | 0.72% | 134 | 166 | 131 | 133 | 2,800,800 | ▲ | 0.72% |
| 2024-11-01 | 8166 | タカキュー | 163,849 | 0.66% | 132 | 133 | 128 | 131 | 299,600 | ▼ | -0.05% |
| 2024-11-06 | 8166 | タカキュー | 135,149 | 0.55% | 135 | 135 | 131 | 132 | 214,300 | ▼ | -0.1% |
| 2024-11-08 | 8166 | タカキュー | 111,349 | 0.45% | 128 | 129 | 127 | 128 | 146,400 | ▼ | -0.1% |
| 2025-05-02 | 8166 | タカキュー | 141,950 | 0.58% | 107 | 123 | 104 | 106 | 4,657,100 | ▲ | 0.32% |
| 2025-05-07 | 8166 | タカキュー | 87,350 | 0.35% | 107 | 115 | 106 | 107 | 3,290,200 | ▼ | -0.23% |
| 2025-05-08 | 8166 | タカキュー | 141,250 | 0.57% | 108 | 110 | 107 | 107 | 343,000 | ▲ | 0.21% |
| 2025-05-09 | 8166 | タカキュー | 191,050 | 0.78% | 109 | 116 | 107 | 109 | 2,726,800 | ▲ | 0.21% |
| 2025-05-13 | 8166 | タカキュー | 202,550 | 0.82% | 110 | 111 | 108 | 108 | 206,700 | ▲ | 0.03% |
| 2025-05-14 | 8166 | タカキュー | 165,150 | 0.67% | 109 | 110 | 108 | 109 | 80,500 | ▼ | -0.14% |
| 2025-05-15 | 8166 | タカキュー | 142,650 | 0.58% | 110 | 111 | 109 | 109 | 198,400 | ▼ | -0.09% |
| 2025-05-16 | 8166 | タカキュー | 85,550 | 0.34% | 111 | 113 | 110 | 111 | 188,900 | ▼ | -0.23% |
| 2024-03-11 | 8179 | ロイヤルＨＤ | 394,552 | 0.79% | 2,413 | 2,426 | 2,396 | 2,416 | 124,900 | ▼ | -0.01% |
| 2024-03-18 | 8179 | ロイヤルＨＤ | 173,052 | 0.34% | 2,482 | 2,494 | 2,461 | 2,486 | 135,000 | ▼ | -0.45% |
| 2024-04-22 | 8179 | ロイヤルＨＤ | 258,792 | 0.51% | 2,429 | 2,468 | 2,429 | 2,465 | 121,800 | ▲ | 0.1% |
| 2024-04-30 | 8179 | ロイヤルＨＤ | 228,492 | 0.45% | 2,469 | 2,471 | 2,444 | 2,468 | 163,400 | ▼ | -0.06% |
| 2024-05-07 | 8179 | ロイヤルＨＤ | 280,192 | 0.56% | 2,490 | 2,498 | 2,474 | 2,491 | 234,800 | ▲ | 0.11% |
| 2024-05-14 | 8179 | ロイヤルＨＤ | 240,092 | 0.48% | 2,575 | 2,608 | 2,547 | 2,599 | 308,200 | ▼ | -0.08% |
| 2024-05-17 | 8179 | ロイヤルＨＤ | 264,492 | 0.53% | 2,567 | 2,602 | 2,558 | 2,600 | 227,300 | ▲ | 0.05% |
| 2024-06-06 | 8179 | ロイヤルＨＤ | 243,500 | 0.48% | 2,629 | 2,637 | 2,603 | 2,604 | 269,500 | ▼ | -0.05% |
| 2024-06-20 | 8179 | ロイヤルＨＤ | 255,200 | 0.51% | 2,542 | 2,550 | 2,535 | 2,549 | 140,900 | ▲ | 0.03% |
| 2024-06-21 | 8179 | ロイヤルＨＤ | 238,100 | 0.47% | 2,553 | 2,574 | 2,553 | 2,566 | 331,600 | ▼ | -0.04% |
| 2024-06-24 | 8179 | ロイヤルＨＤ | 258,900 | 0.51% | 2,562 | 2,570 | 2,551 | 2,551 | 281,800 | ▲ | 0.04% |
| 2024-06-26 | 8179 | ロイヤルＨＤ | 232,300 | 0.46% | 2,552 | 2,593 | 2,547 | 2,576 | 1,708,700 | ▼ | -0.04% |
| 2024-07-08 | 8179 | ロイヤルＨＤ | 254,900 | 0.51% | 2,461 | 2,466 | 2,442 | 2,453 | 115,500 | ▲ | 0.1% |
| 2024-07-09 | 8179 | ロイヤルＨＤ | 225,100 | 0.45% | 2,454 | 2,489 | 2,454 | 2,482 | 125,500 | ▼ | -0.06% |
| 2024-12-12 | 8179 | ロイヤルＨＤ | 250,495 | 0.50% | 2,440 | 2,456 | 2,433 | 2,449 | 231,800 | ▲ | 0.07% |
| 2024-12-13 | 8179 | ロイヤルＨＤ | 241,495 | 0.48% | 2,437 | 2,467 | 2,437 | 2,465 | 173,200 | ▼ | -0.02% |
| 2024-12-16 | 8179 | ロイヤルＨＤ | 293,295 | 0.58% | 2,461 | 2,461 | 2,420 | 2,422 | 225,200 | ▲ | 0.09% |
| 2024-12-19 | 8179 | ロイヤルＨＤ | 322,695 | 0.64% | 2,401 | 2,426 | 2,400 | 2,407 | 203,500 | ▲ | 0.06% |
| 2024-12-20 | 8179 | ロイヤルＨＤ | 375,895 | 0.75% | 2,408 | 2,420 | 2,395 | 2,399 | 334,400 | ▲ | 0.1% |
| 2024-12-24 | 8179 | ロイヤルＨＤ | 441,295 | 0.88% | 2,414 | 2,415 | 2,390 | 2,390 | 286,400 | ▲ | 0.13% |
| 2024-12-25 | 8179 | ロイヤルＨＤ | 532,295 | 1.06% | 2,390 | 2,393 | 2,369 | 2,377 | 385,900 | ▲ | 0.18% |
| 2024-12-27 | 8179 | ロイヤルＨＤ | 429,895 | 0.86% | 2,365 | 2,400 | 2,360 | 2,394 | 921,800 | ▼ | -0.2% |
| 2024-12-30 | 8179 | ロイヤルＨＤ | 468,795 | 0.94% | 2,396 | 2,413 | 2,388 | 2,394 | 322,200 | ▲ | 0.07% |
| 2025-01-10 | 8179 | ロイヤルＨＤ | 446,695 | 0.89% | 2,275 | 2,292 | 2,262 | 2,279 | 192,300 | ▼ | -0.04% |
| 2025-01-15 | 8179 | ロイヤルＨＤ | 451,195 | 0.90% | 2,282 | 2,306 | 2,272 | 2,306 | 169,800 | ▲ | 0.01% |
| 2025-01-20 | 8179 | ロイヤルＨＤ | 526,195 | 1.05% | 2,300 | 2,300 | 2,275 | 2,298 | 106,700 | ▲ | 0.15% |
| 2025-01-23 | 8179 | ロイヤルＨＤ | 560,995 | 1.12% | 2,299 | 2,338 | 2,286 | 2,330 | 148,700 | ▲ | 0.07% |
| 2025-01-28 | 8179 | ロイヤルＨＤ | 538,595 | 1.08% | 2,398 | 2,463 | 2,398 | 2,462 | 375,900 | ▼ | -0.04% |
| 2025-01-29 | 8179 | ロイヤルＨＤ | 488,895 | 0.98% | 2,462 | 2,540 | 2,448 | 2,538 | 356,600 | ▼ | -0.1% |
| 2025-02-03 | 8179 | ロイヤルＨＤ | 446,695 | 0.89% | 2,567 | 2,604 | 2,533 | 2,581 | 204,200 | ▼ | -0.08% |
| 2025-02-03 | 8179 | ロイヤルＨＤ | 446,695 | 0.89% | 2,567 | 2,604 | 2,533 | 2,581 | 204,200 | ▼ | -0.08% |
| 2025-02-06 | 8179 | ロイヤルＨＤ | 388,295 | 0.77% | 2,599 | 2,612 | 2,590 | 2,603 | 151,100 | ▼ | -0.12% |
| 2025-02-06 | 8179 | ロイヤルＨＤ | 388,295 | 0.77% | 2,599 | 2,612 | 2,590 | 2,603 | 151,100 | ▼ | -0.12% |
| 2025-02-13 | 8179 | ロイヤルＨＤ | 346,095 | 0.69% | 2,637 | 2,659 | 2,629 | 2,659 | 159,900 | ▼ | -0.08% |
| 2025-02-13 | 8179 | ロイヤルＨＤ | 346,095 | 0.69% | 2,637 | 2,659 | 2,629 | 2,659 | 159,900 | ▼ | -0.08% |
| 2025-02-14 | 8179 | ロイヤルＨＤ | 297,595 | 0.59% | 2,659 | 2,662 | 2,628 | 2,640 | 141,000 | ▼ | -0.09% |
| 2025-02-17 | 8179 | ロイヤルＨＤ | 327,695 | 0.65% | 2,606 | 2,624 | 2,426 | 2,426 | 404,400 | ▲ | 0.06% |
| 2025-02-19 | 8179 | ロイヤルＨＤ | 284,195 | 0.56% | 2,400 | 2,410 | 2,378 | 2,378 | 156,900 | ▼ | -0.08% |
| 2025-02-28 | 8179 | ロイヤルＨＤ | 245,332 | 0.49% | 2,400 | 2,409 | 2,370 | 2,370 | 269,000 | ▼ | -0.07% |
| 2025-03-03 | 8179 | ロイヤルＨＤ | 262,732 | 0.52% | 2,393 | 2,448 | 2,380 | 2,434 | 183,900 | ▲ | 0.03% |
| 2025-03-14 | 8179 | ロイヤルＨＤ | 244,332 | 0.49% | 2,577 | 2,598 | 2,559 | 2,588 | 120,600 | ▼ | -0.03% |
| 2024-03-06 | 8200 | リンガハット | 184,864 | 0.70% | 2,286 | 2,327 | 2,286 | 2,324 | 113,200 | ▲ | 0.07% |
| 2024-03-07 | 8200 | リンガハット | 180,664 | 0.69% | 2,334 | 2,338 | 2,323 | 2,338 | 65,200 | ▼ | -0.01% |
| 2024-03-14 | 8200 | リンガハット | 155,564 | 0.59% | 2,328 | 2,355 | 2,326 | 2,355 | 45,100 | ▼ | -0.09% |
| 2024-04-01 | 8200 | リンガハット | 207,364 | 0.79% | 2,329 | 2,336 | 2,311 | 2,332 | 71,400 | ▲ | 0.2% |
| 2024-04-10 | 8200 | リンガハット | 179,764 | 0.68% | 2,339 | 2,342 | 2,327 | 2,337 | 66,700 | ▼ | -0.1% |
| 2024-04-16 | 8200 | リンガハット | 151,964 | 0.58% | 2,343 | 2,377 | 2,340 | 2,351 | 94,000 | ▼ | -0.1% |
| 2024-04-23 | 8200 | リンガハット | 127,764 | 0.49% | 2,336 | 2,344 | 2,329 | 2,334 | 25,200 | ▼ | -0.08% |
| 2024-04-24 | 8200 | リンガハット | 136,664 | 0.52% | 2,340 | 2,340 | 2,315 | 2,321 | 63,600 | ▲ | 0.03% |
| 2024-04-25 | 8200 | リンガハット | 111,764 | 0.42% | 2,321 | 2,328 | 2,314 | 2,321 | 37,400 | ▼ | -0.1% |
| 2024-05-07 | 8200 | リンガハット | 164,064 | 0.62% | 2,322 | 2,336 | 2,322 | 2,326 | 40,200 | ▲ | 0.27% |
| 2024-05-17 | 8200 | リンガハット | 185,864 | 0.71% | 2,265 | 2,287 | 2,260 | 2,279 | 54,800 | ▲ | 0.08% |
| 2024-05-23 | 8200 | リンガハット | 182,264 | 0.69% | 2,309 | 2,327 | 2,305 | 2,325 | 56,700 | ▼ | -0.02% |
| 2024-06-04 | 8200 | リンガハット | 182,564 | 0.70% | 2,310 | 2,335 | 2,304 | 2,334 | 64,700 | ▲ | 0.01% |
| 2024-06-05 | 8200 | リンガハット | 177,764 | 0.68% | 2,335 | 2,350 | 2,326 | 2,345 | 92,000 | ▼ | -0.01% |
| 2024-06-21 | 8200 | リンガハット | 155,220 | 0.59% | 2,350 | 2,368 | 2,336 | 2,336 | 91,500 | ▼ | -0.09% |
| 2024-07-01 | 8200 | リンガハット | 157,420 | 0.60% | 2,288 | 2,293 | 2,268 | 2,268 | 265,900 | ▲ | 0.01% |
| 2024-07-04 | 8200 | リンガハット | 155,120 | 0.59% | 2,285 | 2,291 | 2,277 | 2,284 | 97,900 | ▼ | -0.01% |
| 2024-07-05 | 8200 | リンガハット | 156,720 | 0.60% | 2,290 | 2,299 | 2,285 | 2,293 | 77,900 | ▲ | 0.01% |
| 2024-07-05 | 8200 | リンガハット | 156,720 | 0.60% | 2,290 | 2,299 | 2,285 | 2,293 | 77,900 | ▲ | 0.01% |
| 2024-07-12 | 8200 | リンガハット | 155,420 | 0.59% | 2,220 | 2,245 | 2,214 | 2,218 | 175,600 | ▼ | -0.01% |
| 2024-07-19 | 8200 | リンガハット | 170,620 | 0.65% | 2,229 | 2,233 | 2,177 | 2,185 | 391,400 | ▲ | 0.06% |
| 2024-07-26 | 8200 | リンガハット | 183,820 | 0.70% | 2,197 | 2,203 | 2,176 | 2,181 | 178,500 | ▲ | 0.04% |
| 2024-07-29 | 8200 | リンガハット | 171,520 | 0.65% | 2,200 | 2,222 | 2,191 | 2,218 | 107,500 | ▼ | -0.04% |
| 2024-08-06 | 8200 | リンガハット | 150,620 | 0.57% | 2,203 | 2,240 | 2,203 | 2,235 | 155,100 | ▼ | -0.08% |
| 2024-08-08 | 8200 | リンガハット | 156,720 | 0.60% | 2,223 | 2,262 | 2,223 | 2,255 | 136,900 | ▲ | 0.03% |
| 2024-08-09 | 8200 | リンガハット | 156,020 | 0.59% | 2,278 | 2,282 | 2,230 | 2,244 | 135,500 | ▼ | -0.01% |
| 2024-08-13 | 8200 | リンガハット | 161,520 | 0.61% | 2,251 | 2,251 | 2,201 | 2,223 | 179,600 | ▲ | 0.02% |
| 2024-08-30 | 8200 | リンガハット | 226,320 | 0.86% | 2,209 | 2,228 | 2,195 | 2,195 | 998,300 | ▼ | -0.14% |
| 2024-09-05 | 8200 | リンガハット | 281,558 | 1.08% | 2,172 | 2,172 | 2,117 | 2,126 | 316,900 | ▲ | 0.22% |
| 2024-09-06 | 8200 | リンガハット | 291,058 | 1.11% | 2,150 | 2,183 | 2,141 | 2,162 | 187,400 | ▲ | 0.03% |
| 2024-09-09 | 8200 | リンガハット | 275,858 | 1.05% | 2,150 | 2,169 | 2,145 | 2,164 | 112,100 | ▼ | -0.06% |
| 2024-09-10 | 8200 | リンガハット | 205,858 | 0.78% | 2,166 | 2,221 | 2,166 | 2,190 | 177,400 | ▼ | -0.27% |
| 2024-09-11 | 8200 | リンガハット | 233,958 | 0.89% | 2,180 | 2,180 | 2,077 | 2,080 | 371,100 | ▲ | 0.1% |
| 2024-09-12 | 8200 | リンガハット | 255,958 | 0.98% | 2,088 | 2,118 | 2,078 | 2,118 | 197,100 | ▲ | 0.08% |
| 2024-09-18 | 8200 | リンガハット | 306,558 | 1.17% | 2,171 | 2,194 | 2,167 | 2,186 | 119,400 | ▲ | 0.18% |
| 2024-09-24 | 8200 | リンガハット | 313,958 | 1.20% | 2,218 | 2,220 | 2,191 | 2,192 | 84,900 | ▲ | 0.03% |
| 2024-09-25 | 8200 | リンガハット | 308,058 | 1.18% | 2,190 | 2,192 | 2,172 | 2,189 | 72,300 | ▼ | -0.02% |
| 2024-09-26 | 8200 | リンガハット | 312,858 | 1.20% | 2,194 | 2,219 | 2,183 | 2,219 | 164,700 | ▲ | 0.02% |
| 2024-09-27 | 8200 | リンガハット | 304,158 | 1.16% | 2,222 | 2,229 | 2,213 | 2,224 | 124,700 | ▼ | -0.04% |
| 2024-10-03 | 8200 | リンガハット | 283,458 | 1.08% | 2,182 | 2,193 | 2,167 | 2,193 | 138,800 | ▼ | -0.07% |
| 2024-10-15 | 8200 | リンガハット | 253,658 | 0.97% | 2,230 | 2,237 | 2,210 | 2,225 | 146,900 | ▼ | -0.11% |
| 2024-10-30 | 8200 | リンガハット | 225,058 | 0.86% | 2,265 | 2,272 | 2,255 | 2,266 | 121,700 | ▼ | -0.1% |
| 2024-11-01 | 8200 | リンガハット | 204,858 | 0.78% | 2,262 | 2,285 | 2,255 | 2,280 | 88,900 | ▼ | -0.07% |
| 2024-11-15 | 8200 | リンガハット | 119,758 | 0.45% | 2,258 | 2,268 | 2,250 | 2,250 | 47,600 | ▼ | -0.33% |
| 2024-11-20 | 8200 | リンガハット | 132,158 | 0.50% | 2,189 | 2,203 | 2,183 | 2,200 | 66,400 | ▲ | 0.04% |
| 2024-12-23 | 8200 | リンガハット | 158,058 | 0.60% | 2,169 | 2,179 | 2,159 | 2,159 | 133,900 | ▲ | 0.09% |
| 2024-12-26 | 8200 | リンガハット | 199,258 | 0.76% | 2,151 | 2,169 | 2,151 | 2,165 | 198,300 | ▲ | 0.16% |
| 2024-12-27 | 8200 | リンガハット | 218,258 | 0.83% | 2,166 | 2,187 | 2,166 | 2,181 | 323,000 | ▲ | 0.06% |
| 2025-01-08 | 8200 | リンガハット | 235,458 | 0.90% | 2,200 | 2,208 | 2,185 | 2,186 | 114,800 | ▲ | 0.07% |
| 2025-01-09 | 8200 | リンガハット | 233,958 | 0.89% | 2,187 | 2,194 | 2,181 | 2,187 | 81,200 | ▼ | -0.01% |
| 2025-01-14 | 8200 | リンガハット | 249,258 | 0.95% | 2,300 | 2,300 | 2,206 | 2,225 | 355,800 | ▲ | 0.05% |
| 2025-01-15 | 8200 | リンガハット | 263,658 | 1.01% | 2,217 | 2,283 | 2,217 | 2,267 | 358,200 | ▲ | 0.06% |
| 2025-01-17 | 8200 | リンガハット | 249,058 | 0.95% | 2,271 | 2,293 | 2,242 | 2,287 | 187,400 | ▼ | -0.06% |
| 2025-01-20 | 8200 | リンガハット | 232,158 | 0.89% | 2,287 | 2,287 | 2,224 | 2,225 | 224,800 | ▼ | -0.05% |
| 2025-01-23 | 8200 | リンガハット | 207,958 | 0.79% | 2,206 | 2,252 | 2,197 | 2,245 | 132,100 | ▼ | -0.09% |
| 2025-01-31 | 8200 | リンガハット | 181,858 | 0.69% | 2,275 | 2,278 | 2,256 | 2,278 | 102,600 | ▼ | -0.1% |
| 2025-01-31 | 8200 | リンガハット | 181,858 | 0.69% | 2,275 | 2,278 | 2,256 | 2,278 | 102,600 | ▼ | -0.1% |
| 2025-02-10 | 8200 | リンガハット | 185,058 | 0.70% | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 | ▲ | 0.01% |
| 2025-02-10 | 8200 | リンガハット | 185,058 | 0.70% | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 | ▲ | 0.01% |
| 2025-02-12 | 8200 | リンガハット | 266,358 | 1.02% | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 | ▲ | 0.32% |
| 2025-02-12 | 8200 | リンガハット | 266,358 | 1.02% | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 | ▲ | 0.32% |
| 2025-02-14 | 8200 | リンガハット | 251,058 | 0.96% | 2,261 | 2,277 | 2,257 | 2,271 | 92,000 | ▼ | -0.06% |
| 2025-02-18 | 8200 | リンガハット | 358,658 | 1.37% | 2,256 | 2,265 | 2,251 | 2,261 | 52,300 | ▲ | 0.41% |
| 2025-02-25 | 8200 | リンガハット | 331,558 | 1.27% | 2,244 | 2,260 | 2,243 | 2,253 | 232,900 | ▼ | -0.1% |
| 2025-03-03 | 8200 | リンガハット | 340,058 | 1.30% | 2,193 | 2,227 | 2,193 | 2,202 | 127,000 | ▲ | 0.03% |
| 2025-03-04 | 8200 | リンガハット | 332,158 | 1.27% | 2,213 | 2,216 | 2,191 | 2,192 | 91,500 | ▼ | -0.03% |
| 2025-03-10 | 8200 | リンガハット | 280,958 | 1.07% | 2,249 | 2,280 | 2,237 | 2,275 | 156,900 | ▼ | -0.19% |
| 2025-03-11 | 8200 | リンガハット | 258,658 | 0.99% | 2,265 | 2,299 | 2,265 | 2,290 | 181,000 | ▼ | -0.08% |
| 2025-03-12 | 8200 | リンガハット | 261,758 | 1.00% | 2,292 | 2,299 | 2,243 | 2,266 | 100,900 | ▲ | 0.01% |
| 2025-03-14 | 8200 | リンガハット | 260,558 | 0.99% | 2,246 | 2,263 | 2,246 | 2,253 | 57,200 | ▼ | -0.01% |
| 2025-03-24 | 8200 | リンガハット | 346,439 | 1.32% | 2,287 | 2,315 | 2,287 | 2,296 | 134,000 | ▲ | 0.33% |
| 2025-03-25 | 8200 | リンガハット | 329,839 | 1.26% | 2,305 | 2,321 | 2,271 | 2,321 | 105,200 | ▼ | -0.06% |
| 2025-03-26 | 8200 | リンガハット | 231,239 | 0.88% | 2,322 | 2,332 | 2,308 | 2,325 | 110,400 | ▼ | -0.38% |
| 2025-03-27 | 8200 | リンガハット | 321,739 | 1.23% | 2,330 | 2,360 | 2,325 | 2,340 | 148,900 | ▲ | 0.35% |
| 2025-04-03 | 8200 | リンガハット | 312,439 | 1.19% | 2,201 | 2,241 | 2,201 | 2,230 | 98,500 | ▼ | -0.04% |
| 2025-04-04 | 8200 | リンガハット | 315,739 | 1.21% | 2,205 | 2,227 | 2,195 | 2,219 | 113,100 | ▲ | 0.02% |
| 2025-04-09 | 8200 | リンガハット | 310,239 | 1.19% | 2,177 | 2,191 | 2,150 | 2,178 | 102,400 | ▼ | -0.02% |
| 2025-04-10 | 8200 | リンガハット | 319,939 | 1.22% | 2,230 | 2,260 | 2,197 | 2,260 | 126,900 | ▲ | 0.03% |
| 2025-04-11 | 8200 | リンガハット | 294,439 | 1.12% | 2,220 | 2,279 | 2,209 | 2,267 | 113,800 | ▼ | -0.09% |
| 2025-04-15 | 8200 | リンガハット | 278,739 | 1.06% | 2,300 | 2,303 | 2,265 | 2,282 | 74,800 | ▼ | -0.06% |
| 2025-04-17 | 8200 | リンガハット | 255,939 | 0.98% | 2,281 | 2,293 | 2,265 | 2,276 | 69,700 | ▼ | -0.08% |
| 2025-04-21 | 8200 | リンガハット | 232,639 | 0.89% | 2,309 | 2,352 | 2,308 | 2,322 | 125,400 | ▼ | -0.08% |
| 2025-04-25 | 8200 | リンガハット | 145,739 | 0.55% | 2,269 | 2,273 | 2,242 | 2,246 | 67,000 | ▼ | -0.34% |
| 2025-04-28 | 8200 | リンガハット | 225,539 | 0.86% | 2,246 | 2,268 | 2,234 | 2,248 | 59,000 | ▲ | 0.3% |
| 2025-05-01 | 8200 | リンガハット | 246,039 | 0.94% | 2,232 | 2,232 | 2,207 | 2,215 | 71,400 | ▲ | 0.07% |
| 2025-05-07 | 8200 | リンガハット | 233,039 | 0.89% | 2,227 | 2,247 | 2,226 | 2,228 | 51,400 | ▼ | -0.04% |
| 2025-05-13 | 8200 | リンガハット | 203,339 | 0.78% | 2,269 | 2,280 | 2,257 | 2,265 | 48,400 | ▼ | -0.1% |
| 2025-05-19 | 8200 | リンガハット | 176,939 | 0.67% | 2,258 | 2,279 | 2,258 | 2,269 | 74,300 | ▼ | -0.1% |
| 2025-05-30 | 8200 | リンガハット | 155,939 | 0.59% | 2,234 | 2,248 | 2,232 | 2,244 | 53,700 | ▼ | -0.08% |
| 2025-06-03 | 8200 | リンガハット | 158,339 | 0.60% | 2,231 | 2,231 | 2,210 | 2,210 | 90,800 | ▲ | 0.01% |
| 2025-06-04 | 8200 | リンガハット | 155,239 | 0.59% | 2,210 | 2,221 | 2,207 | 2,211 | 63,800 | ▼ | -0.01% |
| 2024-03-15 | 8202 | ラオックス | 465,205 | 0.49% | 222 | 225 | 221 | 223 | 140,900 | ▼ | -0.09% |
| 2024-10-25 | 8207 | テンアライド | 188,402 | 0.50% | 270 | 270 | 266 | 267 | 88,300 | ▲ | 0.04% |
| 2024-10-28 | 8207 | テンアライド | 163,102 | 0.43% | 266 | 271 | 266 | 269 | 154,300 | ▼ | -0.07% |
| 2024-03-04 | 8217 | オークワ | 271,127 | 0.59% | 832 | 833 | 820 | 820 | 110,400 | ▼ | -0.09% |
| 2024-03-06 | 8217 | オークワ | 283,427 | 0.62% | 830 | 842 | 826 | 838 | 59,000 | ▲ | 0.03% |
| 2024-03-27 | 8217 | オークワ | 253,227 | 0.55% | 909 | 946 | 909 | 930 | 1,090,400 | ▼ | -0.06% |
| 2024-04-02 | 8217 | オークワ | 224,227 | 0.49% | 981 | 981 | 928 | 956 | 439,200 | ▼ | -0.06% |
| 2024-07-26 | 8217 | オークワ | 226,727 | 0.50% | 875 | 875 | 866 | 867 | 71,900 | ▲ | 0.09% |
| 2024-07-29 | 8217 | オークワ | 221,027 | 0.48% | 870 | 872 | 865 | 872 | 74,100 | ▼ | -0.02% |
| 2024-07-30 | 8217 | オークワ | 231,627 | 0.51% | 873 | 877 | 865 | 870 | 93,700 | ▲ | 0.03% |
| 2024-08-02 | 8217 | オークワ | 226,027 | 0.49% | 868 | 872 | 859 | 865 | 138,200 | ▼ | -0.02% |
| 2024-08-05 | 8217 | オークワ | 238,427 | 0.52% | 854 | 865 | 811 | 865 | 185,500 | ▲ | 0.03% |
| 2024-08-13 | 8217 | オークワ | 285,327 | 0.63% | 898 | 898 | 886 | 892 | 88,300 | ▲ | 0.1% |
| 2024-08-26 | 8217 | オークワ | 261,527 | 0.57% | 909 | 919 | 907 | 919 | 83,100 | ▼ | -0.06% |
| 2024-09-30 | 8217 | オークワ | 235,427 | 0.52% | 875 | 895 | 873 | 887 | 208,400 | ▲ | 0.03% |
| 2024-10-08 | 8217 | オークワ | 216,427 | 0.47% | 897 | 900 | 889 | 895 | 126,200 | ▼ | -0.05% |
| 2024-10-09 | 8217 | オークワ | 227,527 | 0.50% | 895 | 904 | 889 | 902 | 61,900 | ▲ | 0.03% |
| 2024-10-10 | 8217 | オークワ | 226,027 | 0.49% | 909 | 917 | 906 | 913 | 116,800 | ▼ | -0.01% |
| 2024-10-17 | 8217 | オークワ | 233,527 | 0.51% | 907 | 911 | 902 | 905 | 43,900 | ▲ | 0.02% |
| 2024-10-21 | 8217 | オークワ | 225,327 | 0.49% | 923 | 923 | 914 | 916 | 83,800 | ▼ | -0.02% |
| 2024-10-24 | 8217 | オークワ | 231,627 | 0.51% | 902 | 914 | 899 | 914 | 53,800 | ▲ | 0.02% |
| 2024-12-24 | 8217 | オークワ | 279,627 | 0.61% | 881 | 893 | 876 | 888 | 61,800 | ▲ | 0.09% |
| 2025-01-14 | 8217 | オークワ | 267,427 | 0.59% | 815 | 821 | 805 | 817 | 369,200 | ▼ | -0.02% |
| 2025-01-21 | 8217 | オークワ | 222,227 | 0.49% | 756 | 774 | 756 | 774 | 166,900 | ▼ | -0.09% |
| 2025-01-22 | 8217 | オークワ | 226,227 | 0.50% | 784 | 796 | 778 | 787 | 200,600 | ▲ | 0.01% |
| 2025-01-23 | 8217 | オークワ | 220,527 | 0.48% | 788 | 790 | 771 | 771 | 115,400 | ▼ | -0.02% |
| 2025-01-31 | 8217 | オークワ | 230,627 | 0.50% | 810 | 812 | 797 | 797 | 126,100 | ▲ | 0.02% |
| 2025-01-31 | 8217 | オークワ | 230,627 | 0.50% | 810 | 812 | 797 | 797 | 126,100 | ▲ | 0.02% |
| 2025-02-04 | 8217 | オークワ | 201,427 | 0.44% | 781 | 790 | 772 | 772 | 233,900 | ▼ | -0.06% |
| 2025-02-04 | 8217 | オークワ | 201,427 | 0.44% | 781 | 790 | 772 | 772 | 233,900 | ▼ | -0.06% |
| 2025-02-10 | 8217 | オークワ | 240,427 | 0.53% | 785 | 788 | 778 | 778 | 155,300 | ▲ | 0.09% |
| 2025-02-10 | 8217 | オークワ | 240,427 | 0.53% | 785 | 788 | 778 | 778 | 155,300 | ▲ | 0.09% |
| 2025-02-27 | 8217 | オークワ | 206,927 | 0.49% | 762 | 764 | 758 | 760 | 112,800 | ▼ | -0.04% |
| 2024-08-19 | 8219 | 青山商 | 256,839 | 0.50% | 1,364 | 1,387 | 1,356 | 1,367 | 226,100 | ▲ | 0.09% |
| 2024-09-06 | 8219 | 青山商 | 304,431 | 0.60% | 1,395 | 1,400 | 1,354 | 1,358 | 257,700 | ▲ | 0.09% |
| 2024-09-09 | 8219 | 青山商 | 291,731 | 0.57% | 1,313 | 1,350 | 1,306 | 1,348 | 310,600 | ▼ | -0.03% |
| 2024-09-11 | 8219 | 青山商 | 304,975 | 0.60% | 1,361 | 1,363 | 1,320 | 1,329 | 169,700 | ▲ | 0.03% |
| 2024-09-30 | 8219 | 青山商 | 354,139 | 0.70% | 1,340 | 1,355 | 1,336 | 1,347 | 269,200 | ▲ | 0.09% |
| 2024-10-03 | 8219 | 青山商 | 348,539 | 0.69% | 1,371 | 1,376 | 1,355 | 1,356 | 181,500 | ▼ | -0.01% |
| 2024-10-09 | 8219 | 青山商 | 246,739 | 0.48% | 1,387 | 1,397 | 1,381 | 1,392 | 147,000 | ▼ | -0.2% |
| 2024-11-11 | 8219 | 青山商 | 254,090 | 0.50% | 1,331 | 1,334 | 1,307 | 1,326 | 185,600 | ▲ | 0.09% |
| 2024-11-12 | 8219 | 青山商 | 236,090 | 0.46% | 1,326 | 1,348 | 1,320 | 1,334 | 372,500 | ▼ | -0.03% |
| 2024-11-13 | 8219 | 青山商 | 267,890 | 0.53% | 1,634 | 1,634 | 1,634 | 1,634 | 122,200 | ▲ | 0.07% |
| 2024-11-14 | 8219 | 青山商 | 144,176 | 0.28% | 1,910 | 2,010 | 1,884 | 1,990 | 3,814,400 | ▼ | -0.25% |
| 2025-02-10 | 8226 | 理経 | 142,700 | 0.91% | 361 | 367 | 355 | 358 | 948,300 | ▲ | 0.69% |
| 2025-02-10 | 8226 | 理経 | 142,700 | 0.91% | 361 | 367 | 355 | 358 | 948,300 | ▲ | 0.69% |
| 2025-02-13 | 8226 | 理経 | 113,700 | 0.73% | 341 | 344 | 336 | 339 | 315,300 | ▼ | -0.18% |
| 2025-02-13 | 8226 | 理経 | 113,700 | 0.73% | 341 | 344 | 336 | 339 | 315,300 | ▼ | -0.18% |
| 2025-02-14 | 8226 | 理経 | 60,700 | 0.39% | 340 | 340 | 325 | 327 | 690,400 | ▼ | -0.34% |
| 2025-04-23 | 8226 | 理経 | 91,200 | 0.58% | 371 | 375 | 365 | 369 | 400,400 | ▲ | 0.15% |
| 2025-04-24 | 8226 | 理経 | 114,200 | 0.73% | 370 | 371 | 362 | 362 | 360,900 | ▲ | 0.15% |
| 2025-04-25 | 8226 | 理経 | 101,100 | 0.65% | 362 | 370 | 360 | 369 | 415,800 | ▼ | -0.07% |
| 2025-04-28 | 8226 | 理経 | 123,600 | 0.79% | 375 | 379 | 369 | 379 | 387,000 | ▲ | 0.14% |
| 2025-04-30 | 8226 | 理経 | 127,000 | 0.81% | 380 | 383 | 372 | 380 | 249,400 | ▲ | 0.02% |
| 2025-05-02 | 8226 | 理経 | 178,200 | 1.14% | 377 | 378 | 363 | 368 | 561,600 | ▲ | 0.32% |
| 2025-05-07 | 8226 | 理経 | 192,500 | 1.24% | 363 | 385 | 361 | 369 | 671,900 | ▲ | 0.1% |
| 2025-05-08 | 8226 | 理経 | 161,000 | 1.03% | 371 | 374 | 367 | 369 | 323,500 | ▼ | -0.2% |
| 2025-05-09 | 8226 | 理経 | 119,300 | 0.76% | 374 | 376 | 369 | 369 | 334,100 | ▼ | -0.27% |
| 2025-05-15 | 8226 | 理経 | 124,600 | 0.80% | 359 | 361 | 355 | 360 | 204,800 | ▲ | 0.04% |
| 2025-05-20 | 8226 | 理経 | 189,600 | 1.22% | 394 | 396 | 374 | 376 | 620,600 | ▲ | 0.41% |
| 2025-05-21 | 8226 | 理経 | 201,900 | 1.30% | 383 | 383 | 374 | 374 | 272,800 | ▲ | 0.08% |
| 2025-05-23 | 8226 | 理経 | 188,500 | 1.21% | 375 | 378 | 366 | 369 | 325,500 | ▼ | -0.09% |
| 2025-05-26 | 8226 | 理経 | 183,400 | 1.18% | 369 | 371 | 360 | 360 | 407,900 | ▼ | -0.03% |
| 2025-05-27 | 8226 | 理経 | 137,100 | 0.88% | 362 | 389 | 362 | 389 | 703,000 | ▼ | -0.29% |
| 2025-06-03 | 8226 | 理経 | 144,900 | 0.93% | 396 | 399 | 386 | 393 | 384,900 | ▲ | 0.05% |
| 2025-06-04 | 8226 | 理経 | 159,600 | 1.02% | 397 | 404 | 396 | 400 | 436,600 | ▲ | 0.08% |
| 2025-05-19 | 8227 | しまむら | 371,495 | 0.50% | 10,150 | 10,255 | 10,050 | 10,205 | 370,400 | ▲ | 0.07% |
| 2025-05-22 | 8227 | しまむら | 342,524 | 0.46% | 10,125 | 10,310 | 10,070 | 10,155 | 258,000 | ▼ | -0.03% |
| 2024-05-16 | 8237 | 松屋 | 268,766 | 0.50% | 954 | 970 | 951 | 964 | 268,100 | ▲ | 0.09% |
| 2024-05-31 | 8237 | 松屋 | 247,666 | 0.46% | 961 | 985 | 958 | 985 | 352,500 | ▼ | -0.03% |
| 2024-06-12 | 8237 | 松屋 | 282,566 | 0.53% | 1,060 | 1,099 | 1,048 | 1,049 | 350,000 | ▲ | 0.07% |
| 2024-06-24 | 8237 | 松屋 | 265,366 | 0.49% | 1,045 | 1,054 | 1,033 | 1,051 | 119,200 | ▼ | -0.04% |
| 2024-08-15 | 8237 | 松屋 | 272,866 | 0.51% | 866 | 895 | 860 | 888 | 235,400 | ▲ | 0.09% |
| 2024-08-22 | 8237 | 松屋 | 327,266 | 0.61% | 908 | 926 | 908 | 922 | 174,300 | ▲ | 0.09% |
| 2024-09-10 | 8237 | 松屋 | 378,266 | 0.70% | 886 | 895 | 871 | 871 | 120,700 | ▲ | 0.08% |
| 2024-09-11 | 8237 | 松屋 | 371,266 | 0.69% | 868 | 871 | 842 | 847 | 192,100 | ▼ | -0.01% |
| 2024-09-12 | 8237 | 松屋 | 392,066 | 0.73% | 862 | 870 | 851 | 865 | 123,500 | ▲ | 0.04% |
| 2024-09-19 | 8237 | 松屋 | 427,966 | 0.80% | 863 | 880 | 860 | 870 | 105,000 | ▲ | 0.07% |
| 2024-09-24 | 8237 | 松屋 | 422,466 | 0.79% | 890 | 909 | 885 | 889 | 151,600 | ▼ | -0.01% |
| 2024-09-25 | 8237 | 松屋 | 428,666 | 0.80% | 904 | 904 | 885 | 890 | 185,200 | ▲ | 0.01% |
| 2024-09-26 | 8237 | 松屋 | 422,466 | 0.79% | 895 | 908 | 889 | 908 | 170,400 | ▼ | -0.01% |
| 2024-09-30 | 8237 | 松屋 | 470,266 | 0.88% | 882 | 885 | 863 | 865 | 304,600 | ▲ | 0.08% |
| 2024-10-08 | 8237 | 松屋 | 493,266 | 0.92% | 870 | 870 | 847 | 849 | 319,700 | ▲ | 0.04% |
| 2024-10-10 | 8237 | 松屋 | 534,866 | 1.00% | 859 | 864 | 851 | 861 | 284,100 | ▲ | 0.07% |
| 2024-10-11 | 8237 | 松屋 | 496,366 | 0.93% | 870 | 884 | 852 | 878 | 659,100 | ▼ | -0.06% |
| 2024-10-16 | 8237 | 松屋 | 557,266 | 1.04% | 852 | 854 | 836 | 843 | 426,900 | ▲ | 0.1% |
| 2024-10-17 | 8237 | 松屋 | 591,966 | 1.11% | 845 | 853 | 838 | 843 | 182,300 | ▲ | 0.07% |
| 2024-10-23 | 8237 | 松屋 | 666,866 | 1.25% | 812 | 817 | 806 | 809 | 200,000 | ▲ | 0.13% |
| 2024-10-25 | 8237 | 松屋 | 727,766 | 1.36% | 806 | 820 | 806 | 818 | 171,400 | ▲ | 0.11% |
| 2024-10-28 | 8237 | 松屋 | 777,666 | 1.45% | 810 | 839 | 810 | 837 | 218,900 | ▲ | 0.08% |
| 2024-10-31 | 8237 | 松屋 | 812,566 | 1.52% | 843 | 847 | 838 | 839 | 124,300 | ▲ | 0.07% |
| 2024-12-09 | 8237 | 松屋 | 854,666 | 1.60% | 898 | 903 | 885 | 899 | 154,400 | ▲ | 0.08% |
| 2024-12-16 | 8237 | 松屋 | 916,066 | 1.71% | 957 | 972 | 957 | 966 | 221,600 | ▲ | 0.1% |
| 2024-12-26 | 8237 | 松屋 | 971,466 | 1.82% | 1,000 | 1,037 | 999 | 1,033 | 331,400 | ▲ | 0.11% |
| 2025-01-10 | 8237 | 松屋 | 934,366 | 1.75% | 1,029 | 1,035 | 1,015 | 1,021 | 328,000 | ▼ | -0.07% |
| 2025-01-20 | 8237 | 松屋 | 905,366 | 1.69% | 1,017 | 1,055 | 1,017 | 1,047 | 486,400 | ▼ | -0.06% |
| 2025-01-21 | 8237 | 松屋 | 917,966 | 1.72% | 1,077 | 1,091 | 1,014 | 1,023 | 310,800 | ▲ | 0.03% |
| 2025-01-30 | 8237 | 松屋 | 964,266 | 1.80% | 1,095 | 1,104 | 1,085 | 1,087 | 231,500 | ▲ | 0.08% |
| 2025-02-10 | 8237 | 松屋 | 1,019,366 | 1.91% | 1,080 | 1,083 | 1,052 | 1,059 | 165,000 | ▲ | 0.1% |
| 2025-02-10 | 8237 | 松屋 | 1,019,366 | 1.91% | 1,080 | 1,083 | 1,052 | 1,059 | 165,000 | ▲ | 0.1% |
| 2025-02-21 | 8237 | 松屋 | 1,012,366 | 1.89% | 1,015 | 1,025 | 1,011 | 1,025 | 118,400 | ▼ | -0.02% |
| 2025-03-12 | 8237 | 松屋 | 1,013,166 | 1.90% | 1,020 | 1,050 | 1,018 | 1,034 | 151,600 | ▲ | 0.01% |
| 2025-03-17 | 8237 | 松屋 | 978,365 | 1.83% | 1,037 | 1,038 | 1,025 | 1,030 | 71,200 | ▼ | -0.06% |
| 2025-03-24 | 8237 | 松屋 | 934,365 | 1.75% | 1,038 | 1,045 | 1,031 | 1,039 | 91,700 | ▼ | -0.08% |
| 2025-04-01 | 8237 | 松屋 | 960,365 | 1.80% | 1,078 | 1,078 | 1,033 | 1,033 | 136,000 | ▲ | 0.05% |
| 2025-04-11 | 8237 | 松屋 | 939,065 | 1.76% | 1,027 | 1,064 | 1,002 | 1,062 | 208,200 | ▼ | -0.04% |
| 2025-04-15 | 8237 | 松屋 | 967,065 | 1.81% | 1,008 | 1,019 | 959 | 963 | 764,500 | ▲ | 0.05% |
| 2025-04-21 | 8237 | 松屋 | 956,765 | 1.79% | 975 | 983 | 927 | 928 | 280,900 | ▼ | -0.02% |
| 2025-04-24 | 8237 | 松屋 | 905,565 | 1.69% | 934 | 938 | 914 | 916 | 204,200 | ▼ | -0.1% |
| 2025-05-13 | 8237 | 松屋 | 906,065 | 1.70% | 972 | 987 | 967 | 967 | 142,400 | ▲ | 0.01% |
| 2025-05-14 | 8237 | 松屋 | 904,965 | 1.69% | 963 | 973 | 954 | 966 | 130,300 | ▼ | -0.01% |
| 2025-05-19 | 8237 | 松屋 | 912,065 | 1.71% | 1,060 | 1,116 | 1,057 | 1,110 | 668,000 | ▲ | 0.02% |
| 2025-05-22 | 8237 | 松屋 | 970,865 | 1.82% | 1,164 | 1,167 | 1,120 | 1,128 | 523,400 | ▲ | 0.11% |
| 2025-05-26 | 8237 | 松屋 | 956,065 | 1.79% | 1,100 | 1,107 | 1,086 | 1,100 | 454,000 | ▼ | -0.03% |
| 2025-05-28 | 8237 | 松屋 | 1,002,665 | 1.88% | 1,130 | 1,159 | 1,126 | 1,142 | 255,000 | ▲ | 0.08% |
| 2025-05-29 | 8237 | 松屋 | 1,034,565 | 1.94% | 1,152 | 1,158 | 1,125 | 1,128 | 205,200 | ▲ | 0.06% |
| 2025-06-02 | 8237 | 松屋 | 1,005,065 | 1.88% | 1,091 | 1,107 | 1,089 | 1,100 | 252,400 | ▼ | -0.06% |
| 2025-06-04 | 8237 | 松屋 | 938,165 | 1.76% | 1,061 | 1,082 | 1,057 | 1,061 | 285,500 | ▼ | -0.11% |
| 2025-06-03 | 8244 | 近鉄百 | 209,305 | 0.51% | 1,788 | 1,794 | 1,757 | 1,782 | 86,200 | ▲ | 0.09% |
| 2024-10-09 | 8254 | さいか屋 | 27,500 | 0.55% | 373 | 373 | 357 | 365 | 74,700 | ▲ | 0.21% |
| 2024-10-11 | 8254 | さいか屋 | 31,000 | 0.62% | 367 | 368 | 361 | 361 | 34,400 | ▲ | 0.06% |
| 2024-10-16 | 8254 | さいか屋 | 28,000 | 0.56% | 357 | 364 | 355 | 357 | 44,900 | ▼ | -0.05% |
| 2024-10-17 | 8254 | さいか屋 | 22,800 | 0.45% | 357 | 359 | 351 | 351 | 31,000 | ▼ | -0.11% |
| 2024-03-01 | 8260 | 井筒屋 | 74,569 | 0.64% | 343 | 351 | 342 | 347 | 69,800 | ▲ | 0.05% |
| 2024-03-05 | 8260 | 井筒屋 | 80,669 | 0.70% | 342 | 346 | 342 | 345 | 31,900 | ▲ | 0.05% |
| 2024-03-07 | 8260 | 井筒屋 | 79,269 | 0.69% | 346 | 347 | 343 | 344 | 45,900 | ▼ | -0.01% |
| 2024-03-11 | 8260 | 井筒屋 | 82,669 | 0.72% | 342 | 343 | 339 | 343 | 117,900 | ▲ | 0.03% |
| 2024-03-21 | 8260 | 井筒屋 | 79,669 | 0.69% | 383 | 385 | 371 | 371 | 93,400 | ▼ | -0.03% |
| 2024-03-26 | 8260 | 井筒屋 | 68,569 | 0.59% | 375 | 381 | 372 | 378 | 48,800 | ▼ | -0.09% |
| 2024-03-27 | 8260 | 井筒屋 | 69,569 | 0.60% | 377 | 381 | 376 | 379 | 73,300 | ▲ | 0.01% |
| 2024-03-29 | 8260 | 井筒屋 | 64,369 | 0.56% | 380 | 390 | 380 | 387 | 69,000 | ▼ | -0.03% |
| 2024-04-08 | 8260 | 井筒屋 | 69,669 | 0.60% | 378 | 380 | 376 | 376 | 37,500 | ▲ | 0.03% |
| 2024-04-11 | 8260 | 井筒屋 | 55,969 | 0.48% | 379 | 407 | 375 | 407 | 384,200 | ▼ | -0.12% |
| 2025-02-18 | 8273 | イズミ | 449,721 | 0.62% | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 | ▲ | 0.62% |
| 2025-02-19 | 8273 | イズミ | 266,821 | 0.37% | 3,005 | 3,035 | 3,001 | 3,001 | 133,100 | ▼ | -0.25% |
| 2024-03-21 | 8282 | ケーズＨＤ | 1,174,524 | 0.61% | 1,341 | 1,355 | 1,339 | 1,339 | 974,800 | ▲ | 0.34% |
| 2024-03-26 | 8282 | ケーズＨＤ | 1,361,524 | 0.71% | 1,327 | 1,338 | 1,327 | 1,332 | 868,500 | ▲ | 0.09% |
| 2024-03-28 | 8282 | ケーズＨＤ | 1,324,424 | 0.69% | 1,315 | 1,315 | 1,295 | 1,300 | 941,800 | ▼ | -0.02% |
| 2024-03-29 | 8282 | ケーズＨＤ | 1,351,424 | 0.71% | 1,307 | 1,342 | 1,306 | 1,340 | 1,226,800 | ▲ | 0.02% |
| 2024-04-05 | 8282 | ケーズＨＤ | 1,319,124 | 0.69% | 1,413 | 1,429 | 1,402 | 1,422 | 696,400 | ▼ | -0.02% |
| 2024-04-18 | 8282 | ケーズＨＤ | 937,124 | 0.49% | 1,495 | 1,506 | 1,480 | 1,495 | 399,800 | ▼ | -0.19% |
| 2024-06-13 | 8282 | ケーズＨＤ | 1,013,237 | 0.53% | 1,406 | 1,409 | 1,388 | 1,394 | 672,400 | ▲ | 0.1% |
| 2024-06-14 | 8282 | ケーズＨＤ | 944,137 | 0.49% | 1,394 | 1,408 | 1,389 | 1,407 | 637,100 | ▼ | -0.04% |
| 2024-06-17 | 8282 | ケーズＨＤ | 1,094,937 | 0.57% | 1,407 | 1,410 | 1,392 | 1,410 | 544,300 | ▲ | 0.07% |
| 2024-06-19 | 8282 | ケーズＨＤ | 1,170,337 | 0.61% | 1,425 | 1,430 | 1,415 | 1,430 | 442,300 | ▲ | 0.04% |
| 2024-06-25 | 8282 | ケーズＨＤ | 1,400,937 | 0.73% | 1,465 | 1,498 | 1,456 | 1,494 | 907,000 | ▲ | 0.12% |
| 2024-07-08 | 8282 | ケーズＨＤ | 1,185,537 | 0.62% | 1,521 | 1,536 | 1,515 | 1,530 | 577,900 | ▼ | -0.1% |
| 2024-07-11 | 8282 | ケーズＨＤ | 1,117,337 | 0.58% | 1,577 | 1,598 | 1,573 | 1,583 | 999,900 | ▼ | -0.04% |
| 2024-07-16 | 8282 | ケーズＨＤ | 585,487 | 0.30% | 1,586 | 1,593 | 1,575 | 1,580 | 611,800 | ▼ | -0.27% |
| 2024-11-26 | 8282 | ケーズＨＤ | 972,924 | 0.51% | 1,403 | 1,410 | 1,393 | 1,405 | 561,600 | ▲ | 0.08% |
| 2024-11-29 | 8282 | ケーズＨＤ | 1,173,124 | 0.61% | 1,400 | 1,424 | 1,392 | 1,417 | 814,600 | ▲ | 0.09% |
| 2024-12-04 | 8282 | ケーズＨＤ | 1,334,548 | 0.70% | 1,418 | 1,425 | 1,409 | 1,410 | 596,500 | ▲ | 0.08% |
| 2024-12-24 | 8282 | ケーズＨＤ | 1,534,548 | 0.80% | 1,398 | 1,410 | 1,393 | 1,407 | 378,200 | ▲ | 0.1% |
| 2025-01-07 | 8282 | ケーズＨＤ | 1,727,548 | 0.90% | 1,408 | 1,414 | 1,399 | 1,409 | 461,800 | ▲ | 0.09% |
| 2025-01-10 | 8282 | ケーズＨＤ | 1,682,398 | 0.88% | 1,414 | 1,424 | 1,405 | 1,414 | 651,100 | ▼ | -0.02% |
| 2025-01-14 | 8282 | ケーズＨＤ | 1,391,098 | 0.73% | 1,415 | 1,416 | 1,393 | 1,403 | 617,100 | ▼ | -0.15% |
| 2025-01-15 | 8282 | ケーズＨＤ | 1,317,198 | 0.69% | 1,404 | 1,409 | 1,399 | 1,408 | 631,700 | ▼ | -0.04% |
| 2025-01-20 | 8282 | ケーズＨＤ | 1,346,398 | 0.70% | 1,405 | 1,410 | 1,396 | 1,404 | 405,600 | ▲ | 0.01% |
| 2025-01-30 | 8282 | ケーズＨＤ | 1,306,498 | 0.68% | 1,422 | 1,442 | 1,421 | 1,442 | 848,200 | ▼ | -0.01% |
| 2025-02-05 | 8282 | ケーズＨＤ | 1,344,498 | 0.70% | 1,398 | 1,405 | 1,390 | 1,395 | 674,000 | ▲ | 0.01% |
| 2025-02-05 | 8282 | ケーズＨＤ | 1,344,498 | 0.70% | 1,398 | 1,405 | 1,390 | 1,395 | 674,000 | ▲ | 0.01% |
| 2025-02-19 | 8282 | ケーズＨＤ | 1,284,098 | 0.67% | 1,414 | 1,419 | 1,404 | 1,407 | 548,100 | ▼ | -0.02% |
| 2025-02-25 | 8282 | ケーズＨＤ | 1,332,098 | 0.70% | 1,404 | 1,408 | 1,393 | 1,395 | 929,200 | ▲ | 0.02% |
| 2025-02-26 | 8282 | ケーズＨＤ | 1,317,798 | 0.69% | 1,392 | 1,397 | 1,378 | 1,392 | 792,200 | ▼ | -0.01% |
| 2025-03-03 | 8282 | ケーズＨＤ | 1,123,314 | 0.59% | 1,401 | 1,415 | 1,401 | 1,409 | 483,500 | ▼ | -0.09% |
| 2025-03-07 | 8282 | ケーズＨＤ | 870,814 | 0.45% | 1,412 | 1,435 | 1,410 | 1,431 | 638,800 | ▼ | -0.13% |
| 2025-03-21 | 8282 | ケーズＨＤ | 1,293,323 | 0.68% | 1,385 | 1,409 | 1,385 | 1,404 | 1,808,700 | ▲ | 0.25% |
| 2025-03-24 | 8282 | ケーズＨＤ | 1,118,323 | 0.58% | 1,405 | 1,405 | 1,397 | 1,400 | 739,900 | ▼ | -0.1% |
| 2025-03-27 | 8282 | ケーズＨＤ | 799,648 | 0.42% | 1,410 | 1,431 | 1,407 | 1,420 | 2,603,000 | ▼ | -0.15% |
| 2025-05-09 | 8282 | ケーズＨＤ | 1,050,684 | 0.60% | 1,392 | 1,400 | 1,362 | 1,364 | 1,176,400 | ▲ | 0.19% |
| 2025-05-15 | 8282 | ケーズＨＤ | 1,236,623 | 0.70% | 1,350 | 1,359 | 1,340 | 1,357 | 428,700 | ▲ | 0.09% |
| 2025-05-22 | 8282 | ケーズＨＤ | 1,207,990 | 0.69% | 1,339 | 1,354 | 1,336 | 1,354 | 681,500 | ▼ | -0.01% |
| 2025-05-30 | 8282 | ケーズＨＤ | 970,090 | 0.55% | 1,374 | 1,394 | 1,369 | 1,388 | 965,300 | ▼ | -0.13% |
| 2025-06-03 | 8282 | ケーズＨＤ | 773,390 | 0.44% | 1,392 | 1,416 | 1,385 | 1,403 | 900,900 | ▼ | -0.11% |
| 2024-03-01 | 8304 | あおぞら銀 | 3,749,511 | 3.16% | 2,740 | 2,770 | 2,681 | 2,681 | 3,609,700 | ▼ | -0.04% |
| 2024-03-04 | 8304 | あおぞら銀 | 3,941,011 | 3.33% | 2,615 | 2,620 | 2,506 | 2,525 | 3,866,700 | ▲ | 0.16% |
| 2024-03-05 | 8304 | あおぞら銀 | 4,430,111 | 3.74% | 2,555 | 2,561 | 2,477 | 2,524 | 3,654,600 | ▲ | 0.41% |
| 2024-03-07 | 8304 | あおぞら銀 | 4,301,311 | 3.63% | 2,621 | 2,678 | 2,604 | 2,678 | 3,433,500 | ▼ | -0.11% |
| 2024-03-08 | 8304 | あおぞら銀 | 4,057,911 | 3.43% | 2,692 | 2,755 | 2,619 | 2,622 | 4,770,400 | ▼ | -0.19% |
| 2024-03-11 | 8304 | あおぞら銀 | 4,268,311 | 3.60% | 2,632 | 2,635 | 2,535 | 2,566 | 2,510,700 | ▲ | 0.16% |
| 2024-03-13 | 8304 | あおぞら銀 | 4,398,011 | 3.71% | 2,539 | 2,554 | 2,461 | 2,484 | 2,109,500 | ▲ | 0.1% |
| 2024-03-14 | 8304 | あおぞら銀 | 4,596,911 | 3.88% | 2,505 | 2,538 | 2,494 | 2,535 | 1,133,800 | ▲ | 0.16% |
| 2024-03-15 | 8304 | あおぞら銀 | 4,666,099 | 3.94% | 2,535 | 2,557 | 2,478 | 2,478 | 2,114,500 | ▲ | 0.06% |
| 2024-03-18 | 8304 | あおぞら銀 | 4,453,699 | 3.76% | 2,498 | 2,520 | 2,472 | 2,489 | 1,772,900 | ▼ | -0.18% |
| 2024-03-21 | 8304 | あおぞら銀 | 4,136,599 | 3.49% | 2,501 | 2,533 | 2,493 | 2,505 | 1,943,400 | ▼ | -0.26% |
| 2024-03-22 | 8304 | あおぞら銀 | 4,256,999 | 3.59% | 2,515 | 2,516 | 2,474 | 2,506 | 1,747,400 | ▲ | 0.09% |
| 2024-03-25 | 8304 | あおぞら銀 | 4,329,599 | 3.66% | 2,498 | 2,500 | 2,471 | 2,471 | 1,235,800 | ▲ | 0.07% |
| 2024-03-27 | 8304 | あおぞら銀 | 4,213,405 | 3.56% | 2,446 | 2,468 | 2,424 | 2,449 | 1,375,200 | ▼ | -0.1% |
| 2024-03-29 | 8304 | あおぞら銀 | 4,115,005 | 3.47% | 2,459 | 2,493 | 2,452 | 2,473 | 987,400 | ▼ | -0.08% |
| 2024-04-01 | 8304 | あおぞら銀 | 4,203,605 | 3.55% | 2,478 | 2,492 | 2,425 | 2,425 | 1,295,300 | ▲ | 0.07% |
| 2024-04-02 | 8304 | あおぞら銀 | 4,325,705 | 3.65% | 2,445 | 2,447 | 2,386 | 2,391 | 1,280,000 | ▲ | 0.1% |
| 2024-04-04 | 8304 | あおぞら銀 | 4,189,205 | 3.54% | 2,412 | 2,425 | 2,402 | 2,422 | 971,000 | ▼ | -0.1% |
| 2024-04-09 | 8304 | あおぞら銀 | 4,125,108 | 3.48% | 2,477 | 2,493 | 2,458 | 2,470 | 866,600 | ▼ | -0.06% |
| 2024-04-11 | 8304 | あおぞら銀 | 4,320,609 | 3.65% | 2,479 | 2,504 | 2,462 | 2,484 | 1,245,300 | ▲ | 0.16% |
| 2024-04-15 | 8304 | あおぞら銀 | 4,238,009 | 3.58% | 2,450 | 2,476 | 2,444 | 2,472 | 738,200 | ▼ | -0.06% |
| 2024-04-17 | 8304 | あおぞら銀 | 4,283,909 | 3.62% | 2,455 | 2,481 | 2,437 | 2,446 | 1,022,400 | ▲ | 0.04% |
| 2024-04-18 | 8304 | あおぞら銀 | 4,204,909 | 3.55% | 2,436 | 2,486 | 2,436 | 2,463 | 979,700 | ▼ | -0.07% |
| 2024-04-19 | 8304 | あおぞら銀 | 4,269,709 | 3.60% | 2,460 | 2,466 | 2,415 | 2,416 | 1,505,200 | ▲ | 0.05% |
| 2024-04-23 | 8304 | あおぞら銀 | 4,244,509 | 3.58% | 2,471 | 2,483 | 2,466 | 2,472 | 795,300 | ▼ | -0.02% |
| 2024-04-26 | 8304 | あおぞら銀 | 4,306,409 | 3.64% | 2,450 | 2,480 | 2,449 | 2,476 | 887,300 | ▲ | 0.06% |
| 2024-04-30 | 8304 | あおぞら銀 | 4,441,309 | 3.75% | 2,447 | 2,460 | 2,433 | 2,454 | 1,323,600 | ▲ | 0.1% |
| 2024-05-08 | 8304 | あおぞら銀 | 4,574,830 | 3.86% | 2,471 | 2,489 | 2,462 | 2,467 | 1,227,300 | ▲ | 0.1% |
| 2024-05-09 | 8304 | あおぞら銀 | 4,769,316 | 4.03% | 2,478 | 2,495 | 2,403 | 2,409 | 1,341,000 | ▲ | 0.17% |
| 2024-05-10 | 8304 | あおぞら銀 | 4,880,516 | 4.12% | 2,424 | 2,437 | 2,406 | 2,416 | 861,000 | ▲ | 0.08% |
| 2024-05-13 | 8304 | あおぞら銀 | 4,975,216 | 4.20% | 2,410 | 2,443 | 2,383 | 2,424 | 1,312,000 | ▲ | 0.08% |
| 2024-05-14 | 8304 | あおぞら銀 | 5,172,916 | 4.37% | 2,525 | 2,564 | 2,385 | 2,402 | 4,171,400 | ▲ | 0.16% |
| 2024-05-15 | 8304 | あおぞら銀 | 5,410,316 | 4.57% | 2,405 | 2,418 | 2,353 | 2,358 | 2,052,400 | ▲ | 0.2% |
| 2024-05-16 | 8304 | あおぞら銀 | 5,560,416 | 4.70% | 2,330 | 2,379 | 2,306 | 2,369 | 1,573,400 | ▲ | 0.12% |
| 2024-05-22 | 8304 | あおぞら銀 | 5,682,516 | 4.80% | 2,342 | 2,361 | 2,334 | 2,356 | 558,000 | ▲ | 0.09% |
| 2024-05-24 | 8304 | あおぞら銀 | 5,669,316 | 4.79% | 2,327 | 2,377 | 2,326 | 2,358 | 687,500 | ▼ | -0% |
| 2024-05-30 | 8304 | あおぞら銀 | 5,541,216 | 4.68% | 2,341 | 2,350 | 2,328 | 2,341 | 845,300 | ▼ | -0.11% |
| 2024-06-11 | 8304 | あおぞら銀 | 5,353,916 | 4.52% | 2,380 | 2,465 | 2,380 | 2,403 | 2,744,500 | ▼ | -0.16% |
| 2024-06-12 | 8304 | あおぞら銀 | 5,316,616 | 4.49% | 2,402 | 2,488 | 2,396 | 2,474 | 2,569,200 | ▼ | -0.02% |
| 2024-06-14 | 8304 | あおぞら銀 | 5,064,416 | 4.28% | 2,543 | 2,599 | 2,537 | 2,593 | 2,774,900 | ▼ | -0.2% |
| 2024-06-18 | 8304 | あおぞら銀 | 4,946,516 | 4.18% | 2,611 | 2,673 | 2,611 | 2,667 | 1,736,900 | ▼ | -0.1% |
| 2024-06-19 | 8304 | あおぞら銀 | 4,995,216 | 4.22% | 2,668 | 2,699 | 2,611 | 2,623 | 2,107,300 | ▲ | 0.04% |
| 2024-06-21 | 8304 | あおぞら銀 | 4,752,467 | 4.01% | 2,582 | 2,587 | 2,514 | 2,515 | 1,752,000 | ▼ | -0.2% |
| 2024-06-24 | 8304 | あおぞら銀 | 4,681,286 | 3.95% | 2,514 | 2,596 | 2,514 | 2,589 | 1,001,100 | ▼ | -0.05% |
| 2024-07-02 | 8304 | あおぞら銀 | 4,716,958 | 3.37% | 2,605 | 2,610 | 2,544 | 2,591 | 1,714,400 | ▼ | -0.58% |
| 2024-07-03 | 8304 | あおぞら銀 | 5,218,858 | 3.73% | 2,581 | 2,636 | 2,575 | 2,606 | 1,123,100 | ▲ | 0.35% |
| 2024-07-11 | 8304 | あおぞら銀 | 5,156,058 | 3.68% | 2,540 | 2,549 | 2,498 | 2,498 | 652,100 | ▼ | -0.04% |
| 2024-07-16 | 8304 | あおぞら銀 | 5,024,658 | 3.59% | 2,524 | 2,552 | 2,515 | 2,528 | 609,500 | ▼ | -0.09% |
| 2024-07-17 | 8304 | あおぞら銀 | 5,057,758 | 3.61% | 2,540 | 2,545 | 2,518 | 2,518 | 452,900 | ▲ | 0.02% |
| 2024-07-24 | 8304 | あおぞら銀 | 4,961,058 | 3.54% | 2,470 | 2,516 | 2,470 | 2,490 | 1,069,100 | ▼ | -0.06% |
| 2024-07-31 | 8304 | あおぞら銀 | 4,885,523 | 3.49% | 2,410 | 2,508 | 2,395 | 2,508 | 1,053,800 | ▼ | -0.04% |
| 2024-08-06 | 8304 | あおぞら銀 | 4,475,609 | 3.20% | 2,315 | 2,410 | 2,170 | 2,230 | 3,721,800 | ▼ | -0.29% |
| 2024-08-07 | 8304 | あおぞら銀 | 4,433,609 | 3.17% | 2,172 | 2,324 | 2,172 | 2,279 | 1,381,500 | ▼ | -0.03% |
| 2024-08-09 | 8304 | あおぞら銀 | 4,536,823 | 3.24% | 2,340 | 2,371 | 2,308 | 2,365 | 987,400 | ▲ | 0.07% |
| 2024-08-13 | 8304 | あおぞら銀 | 4,466,580 | 3.19% | 2,353 | 2,362 | 2,314 | 2,338 | 764,700 | ▼ | -0.05% |
| 2024-08-14 | 8304 | あおぞら銀 | 4,512,880 | 3.22% | 2,350 | 2,351 | 2,295 | 2,351 | 997,900 | ▲ | 0.03% |
| 2024-08-15 | 8304 | あおぞら銀 | 4,457,880 | 3.18% | 2,370 | 2,430 | 2,360 | 2,425 | 793,600 | ▼ | -0.04% |
| 2024-08-19 | 8304 | あおぞら銀 | 4,238,980 | 3.03% | 2,462 | 2,542 | 2,456 | 2,494 | 1,488,500 | ▼ | -0.15% |
| 2024-08-20 | 8304 | あおぞら銀 | 4,129,980 | 2.95% | 2,525 | 2,537 | 2,496 | 2,523 | 1,234,400 | ▼ | -0.07% |
| 2024-08-22 | 8304 | あおぞら銀 | 4,218,480 | 3.01% | 2,555 | 2,571 | 2,527 | 2,557 | 1,126,400 | ▲ | 0.05% |
| 2024-08-23 | 8304 | あおぞら銀 | 4,191,080 | 2.99% | 2,562 | 2,623 | 2,550 | 2,621 | 1,468,400 | ▼ | -0.01% |
| 2024-08-26 | 8304 | あおぞら銀 | 4,278,780 | 3.06% | 2,621 | 2,674 | 2,614 | 2,662 | 1,982,700 | ▲ | 0.06% |
| 2024-09-02 | 8304 | あおぞら銀 | 4,067,450 | 2.90% | 2,690 | 2,722 | 2,689 | 2,700 | 1,060,800 | ▲ | 0.1% |
| 2024-09-04 | 8304 | あおぞら銀 | 3,837,450 | 2.74% | 2,700 | 2,724 | 2,653 | 2,675 | 1,680,200 | ▼ | -0.15% |
| 2024-09-05 | 8304 | あおぞら銀 | 3,662,531 | 2.62% | 2,599 | 2,667 | 2,576 | 2,584 | 1,178,500 | ▼ | -0.12% |
| 2024-09-06 | 8304 | あおぞら銀 | 3,557,731 | 2.54% | 2,588 | 2,630 | 2,588 | 2,608 | 953,900 | ▼ | -0.08% |
| 2024-09-18 | 8304 | あおぞら銀 | 3,645,131 | 2.60% | 2,549 | 2,581 | 2,532 | 2,546 | 529,000 | ▲ | 0.06% |
| 2024-09-20 | 8304 | あおぞら銀 | 3,793,831 | 2.71% | 2,633 | 2,658 | 2,599 | 2,625 | 2,121,000 | ▲ | 0.1% |
| 2024-09-27 | 8304 | あおぞら銀 | 3,943,431 | 2.82% | 2,625 | 2,673 | 2,599 | 2,669 | 1,141,400 | ▲ | 0.1% |
| 2024-10-21 | 8304 | あおぞら銀 | 4,091,331 | 2.92% | 2,708 | 2,710 | 2,678 | 2,689 | 838,500 | ▲ | 0.1% |
| 2024-10-23 | 8304 | あおぞら銀 | 4,250,347 | 3.04% | 2,601 | 2,621 | 2,564 | 2,564 | 467,400 | ▲ | 0.12% |
| 2024-10-28 | 8304 | あおぞら銀 | 4,053,747 | 2.89% | 2,522 | 2,565 | 2,513 | 2,559 | 550,400 | ▼ | -0.14% |
| 2024-10-30 | 8304 | あおぞら銀 | 3,858,875 | 2.76% | 2,620 | 2,636 | 2,600 | 2,635 | 1,661,500 | ▼ | -0.13% |
| 2024-10-31 | 8304 | あおぞら銀 | 3,369,449 | 2.41% | 2,650 | 2,657 | 2,619 | 2,643 | 888,300 | ▼ | -0.34% |
| 2024-11-05 | 8304 | あおぞら銀 | 3,347,249 | 2.39% | 2,647 | 2,650 | 2,627 | 2,633 | 555,200 | ▼ | -0.02% |
| 2024-11-06 | 8304 | あおぞら銀 | 3,373,649 | 2.41% | 2,635 | 2,711 | 2,629 | 2,711 | 1,078,700 | ▲ | 0.02% |
| 2024-11-07 | 8304 | あおぞら銀 | 3,191,849 | 2.28% | 2,723 | 2,737 | 2,618 | 2,667 | 1,258,800 | ▼ | -0.13% |
| 2024-11-11 | 8304 | あおぞら銀 | 3,222,735 | 2.30% | 2,645 | 2,660 | 2,622 | 2,649 | 797,600 | ▲ | 0.02% |
| 2024-11-12 | 8304 | あおぞら銀 | 3,187,835 | 2.28% | 2,675 | 2,716 | 2,665 | 2,671 | 900,600 | ▼ | -0.02% |
| 2024-11-13 | 8304 | あおぞら銀 | 3,215,735 | 2.30% | 2,671 | 2,713 | 2,671 | 2,678 | 784,300 | ▲ | 0.02% |
| 2024-11-15 | 8304 | あおぞら銀 | 3,187,335 | 2.28% | 2,707 | 2,735 | 2,688 | 2,720 | 1,479,600 | ▼ | -0.02% |
| 2024-11-18 | 8304 | あおぞら銀 | 3,482,435 | 2.49% | 2,470 | 2,565 | 2,429 | 2,521 | 4,997,200 | ▲ | 0.21% |
| 2024-11-19 | 8304 | あおぞら銀 | 3,531,535 | 2.52% | 2,522 | 2,552 | 2,486 | 2,536 | 1,817,900 | ▲ | 0.02% |
| 2024-11-26 | 8304 | あおぞら銀 | 3,450,168 | 2.46% | 2,415 | 2,425 | 2,405 | 2,416 | 1,234,600 | ▼ | -0.06% |
| 2024-11-29 | 8304 | あおぞら銀 | 3,278,168 | 2.34% | 2,418 | 2,419 | 2,361 | 2,398 | 1,226,600 | ▼ | -0.12% |
| 2024-12-02 | 8304 | あおぞら銀 | 3,359,268 | 2.40% | 2,411 | 2,499 | 2,408 | 2,481 | 2,003,200 | ▲ | 0.06% |
| 2024-12-03 | 8304 | あおぞら銀 | 3,269,258 | 2.33% | 2,488 | 2,529 | 2,488 | 2,522 | 1,224,500 | ▼ | -0.06% |
| 2024-12-05 | 8304 | あおぞら銀 | 3,390,227 | 2.42% | 2,488 | 2,506 | 2,482 | 2,491 | 1,070,800 | ▲ | 0.08% |
| 2024-12-06 | 8304 | あおぞら銀 | 3,266,927 | 2.33% | 2,489 | 2,498 | 2,478 | 2,494 | 691,200 | ▼ | -0.08% |
| 2024-12-10 | 8304 | あおぞら銀 | 3,523,127 | 2.52% | 2,473 | 2,480 | 2,463 | 2,464 | 909,500 | ▲ | 0.18% |
| 2024-12-20 | 8304 | あおぞら銀 | 3,436,875 | 2.45% | 2,399 | 2,473 | 2,395 | 2,425 | 1,590,800 | ▼ | -0.06% |
| 2024-12-30 | 8304 | あおぞら銀 | 3,337,975 | 2.38% | 2,468 | 2,507 | 2,468 | 2,484 | 1,073,400 | ▼ | -0.07% |
| 2025-01-08 | 8304 | あおぞら銀 | 3,702,475 | 2.64% | 2,500 | 2,504 | 2,426 | 2,489 | 1,839,400 | ▲ | 0.26% |
| 2025-01-09 | 8304 | あおぞら銀 | 3,827,175 | 2.73% | 2,473 | 2,482 | 2,422 | 2,430 | 1,332,000 | ▲ | 0.08% |
| 2025-01-10 | 8304 | あおぞら銀 | 3,981,758 | 2.84% | 2,440 | 2,440 | 2,373 | 2,373 | 1,253,800 | ▲ | 0.1% |
| 2025-01-14 | 8304 | あおぞら銀 | 4,405,758 | 3.15% | 2,360 | 2,363 | 2,331 | 2,331 | 1,708,300 | ▲ | 0.31% |
| 2025-01-15 | 8304 | あおぞら銀 | 4,563,881 | 3.26% | 2,343 | 2,349 | 2,322 | 2,325 | 1,026,100 | ▲ | 0.1% |
| 2025-01-16 | 8304 | あおぞら銀 | 4,742,781 | 3.39% | 2,327 | 2,351 | 2,304 | 2,320 | 1,378,500 | ▲ | 0.13% |
| 2025-01-20 | 8304 | あおぞら銀 | 4,580,779 | 3.27% | 2,345 | 2,399 | 2,342 | 2,389 | 1,042,600 | ▼ | -0.12% |
| 2025-01-22 | 8304 | あおぞら銀 | 4,438,054 | 3.17% | 2,394 | 2,397 | 2,372 | 2,389 | 974,700 | ▼ | -0.1% |
| 2025-01-24 | 8304 | あおぞら銀 | 4,222,154 | 3.02% | 2,374 | 2,423 | 2,354 | 2,372 | 869,100 | ▼ | -0.14% |
| 2025-01-27 | 8304 | あおぞら銀 | 4,130,253 | 2.95% | 2,381 | 2,416 | 2,373 | 2,376 | 743,500 | ▼ | -0.06% |
| 2025-01-28 | 8304 | あおぞら銀 | 4,050,798 | 2.89% | 2,389 | 2,412 | 2,376 | 2,400 | 735,700 | ▼ | -0.06% |
| 2025-01-30 | 8304 | あおぞら銀 | 4,062,248 | 2.90% | 2,384 | 2,400 | 2,375 | 2,400 | 626,100 | ▲ | 0% |
| 2025-02-14 | 8304 | あおぞら銀 | 3,811,158 | 2.72% | 2,268 | 2,277 | 2,253 | 2,259 | 673,900 | ▼ | -0.17% |
| 2025-02-19 | 8304 | あおぞら銀 | 3,978,858 | 2.84% | 2,238 | 2,254 | 2,219 | 2,229 | 958,100 | ▲ | 0.11% |
| 2025-02-21 | 8304 | あおぞら銀 | 3,807,681 | 2.72% | 2,185 | 2,205 | 2,172 | 2,203 | 1,003,300 | ▼ | -0.11% |
| 2025-03-06 | 8304 | あおぞら銀 | 3,921,532 | 2.80% | 2,169 | 2,189 | 2,158 | 2,162 | 1,063,000 | ▲ | 0.07% |
| 2025-03-10 | 8304 | あおぞら銀 | 3,837,332 | 2.74% | 2,111 | 2,117 | 2,082 | 2,109 | 1,740,600 | ▼ | -0.05% |
| 2025-03-11 | 8304 | あおぞら銀 | 3,691,732 | 2.64% | 2,081 | 2,165 | 2,081 | 2,163 | 2,259,200 | ▼ | -0.1% |
| 2025-03-14 | 8304 | あおぞら銀 | 4,027,377 | 2.88% | 2,161 | 2,169 | 2,148 | 2,158 | 1,062,800 | ▲ | 0.23% |
| 2025-03-18 | 8304 | あおぞら銀 | 4,062,477 | 2.90% | 2,152 | 2,173 | 2,151 | 2,160 | 770,500 | ▲ | 0.02% |
| 2025-03-21 | 8304 | あおぞら銀 | 3,970,777 | 2.84% | 2,152 | 2,182 | 2,150 | 2,170 | 1,623,300 | ▼ | -0.06% |
| 2025-03-25 | 8304 | あおぞら銀 | 3,883,577 | 2.77% | 2,146 | 2,147 | 2,134 | 2,145 | 631,700 | ▼ | -0.06% |
| 2025-03-28 | 8304 | あおぞら銀 | 3,275,177 | 2.34% | 2,133 | 2,139 | 2,108 | 2,113 | 1,075,400 | ▼ | -0.43% |
| 2025-03-31 | 8304 | あおぞら銀 | 3,180,377 | 2.27% | 2,081 | 2,081 | 2,030 | 2,059 | 1,695,700 | ▼ | -0.06% |
| 2025-04-04 | 8304 | あおぞら銀 | 3,061,077 | 2.18% | 1,909 | 1,923 | 1,812 | 1,843 | 2,490,900 | ▼ | -0.08% |
| 2025-04-09 | 8304 | あおぞら銀 | 3,110,294 | 2.22% | 1,719 | 1,726 | 1,671 | 1,701 | 1,913,300 | ▲ | 0.04% |
| 2025-04-21 | 8304 | あおぞら銀 | 3,221,979 | 2.30% | 1,859 | 1,862 | 1,841 | 1,856 | 651,500 | ▲ | 0.07% |
| 2025-04-25 | 8304 | あおぞら銀 | 3,358,979 | 2.40% | 1,957 | 1,967 | 1,950 | 1,961 | 863,100 | ▲ | 0.1% |
| 2025-05-02 | 8304 | あおぞら銀 | 3,496,379 | 2.50% | 1,938 | 1,960 | 1,937 | 1,956 | 953,600 | ▲ | 0.1% |
| 2025-05-07 | 8304 | あおぞら銀 | 3,936,779 | 2.81% | 1,945 | 1,957 | 1,892 | 1,915 | 2,094,300 | ▲ | 0.31% |
| 2025-05-15 | 8304 | あおぞら銀 | 3,512,779 | 2.51% | 2,101 | 2,142 | 2,071 | 2,106 | 3,394,000 | ▼ | -0.3% |
| 2025-05-16 | 8304 | あおぞら銀 | 2,907,479 | 2.07% | 2,121 | 2,137 | 2,097 | 2,130 | 1,324,200 | ▼ | -0.43% |
| 2025-05-19 | 8304 | あおぞら銀 | 2,393,278 | 1.71% | 2,120 | 2,155 | 2,108 | 2,136 | 1,976,000 | ▼ | -0.35% |
| 2025-05-20 | 8304 | あおぞら銀 | 2,119,078 | 1.51% | 2,137 | 2,151 | 2,133 | 2,147 | 1,071,200 | ▼ | -0.19% |
| 2025-05-21 | 8304 | あおぞら銀 | 2,003,224 | 1.43% | 2,150 | 2,184 | 2,120 | 2,122 | 1,895,500 | ▼ | -0.08% |
| 2025-05-26 | 8304 | あおぞら銀 | 1,938,324 | 1.38% | 2,053 | 2,064 | 2,034 | 2,039 | 916,900 | ▼ | -0.05% |
| 2025-06-02 | 8304 | あおぞら銀 | 2,023,924 | 1.44% | 2,095 | 2,133 | 2,089 | 2,120 | 1,234,800 | ▲ | 0.06% |
| 2025-06-04 | 8304 | あおぞら銀 | 2,150,924 | 1.53% | 2,132 | 2,159 | 2,128 | 2,139 | 1,258,300 | ▲ | 0.09% |
| 2025-01-17 | 8331 | 千葉銀 | 4,111,672 | 0.50% | 1,222 | 1,247 | 1,214 | 1,246 | 2,201,800 | ▲ | 0.08% |
| 2025-01-22 | 8331 | 千葉銀 | 3,385,177 | 0.41% | 1,257 | 1,262 | 1,252 | 1,256 | 1,610,400 | ▼ | -0.09% |
| 2025-03-14 | 8331 | 千葉銀 | 4,365,224 | 0.54% | 1,410 | 1,425 | 1,401 | 1,417 | 2,522,400 | ▲ | 0.17% |
| 2025-03-17 | 8331 | 千葉銀 | 5,727,763 | 0.71% | 1,433 | 1,455 | 1,428 | 1,446 | 1,749,500 | ▲ | 0.16% |
| 2025-03-21 | 8331 | 千葉銀 | 7,229,347 | 0.89% | 1,498 | 1,531 | 1,491 | 1,515 | 3,649,100 | ▲ | 0.18% |
| 2025-03-27 | 8331 | 千葉銀 | 6,210,024 | 0.77% | 1,483 | 1,484 | 1,461 | 1,484 | 4,511,900 | ▼ | -0.12% |
| 2025-04-02 | 8331 | 千葉銀 | 5,630,861 | 0.69% | 1,348 | 1,354 | 1,326 | 1,348 | 2,924,300 | ▼ | -0.08% |
| 2025-04-07 | 8331 | 千葉銀 | 3,205,518 | 0.39% | 1,014 | 1,057 | 1,001 | 1,030 | 5,446,400 | ▼ | -0.29% |
| 2024-09-25 | 8337 | 千葉興 | 313,228 | 0.50% | 980 | 999 | 977 | 988 | 481,200 | ▲ | 0.09% |
| 2024-10-02 | 8337 | 千葉興 | 310,328 | 0.49% | 1,040 | 1,094 | 1,040 | 1,048 | 386,700 | ▼ | -0.01% |
| 2024-10-03 | 8337 | 千葉興 | 319,228 | 0.51% | 1,074 | 1,075 | 1,030 | 1,035 | 122,700 | ▲ | 0.02% |
| 2024-10-07 | 8337 | 千葉興 | 297,528 | 0.47% | 1,088 | 1,108 | 1,071 | 1,103 | 225,200 | ▼ | -0.04% |
| 2024-12-24 | 8337 | 千葉興 | 329,323 | 0.52% | 1,456 | 1,490 | 1,453 | 1,463 | 234,800 | ▲ | 0.11% |
| 2025-01-06 | 8337 | 千葉興 | 377,523 | 0.60% | 1,466 | 1,478 | 1,454 | 1,467 | 159,900 | ▲ | 0.07% |
| 2025-01-15 | 8337 | 千葉興 | 88,523 | 0.14% | 1,540 | 1,587 | 1,498 | 1,504 | 184,600 | ▼ | -0.46% |
| 2025-03-17 | 8337 | 千葉興 | 456,105 | 0.73% | 1,460 | 1,494 | 1,450 | 1,450 | 166,300 | ▲ | 0.53% |
| 2025-03-18 | 8337 | 千葉興 | 417,605 | 0.67% | 1,466 | 1,528 | 1,455 | 1,523 | 263,900 | ▼ | -0.05% |
| 2025-03-21 | 8337 | 千葉興 | 478,330 | 0.76% | 1,570 | 1,618 | 1,534 | 1,534 | 2,077,100 | ▲ | 0.08% |
| 2025-03-25 | 8337 | 千葉興 | 422,730 | 0.67% | 1,495 | 1,511 | 1,460 | 1,460 | 202,500 | ▼ | -0.08% |
| 2025-03-27 | 8337 | 千葉興 | 436,030 | 0.70% | 1,518 | 1,639 | 1,471 | 1,485 | 2,909,300 | ▲ | 0.02% |
| 2025-03-28 | 8337 | 千葉興 | 411,530 | 0.66% | 1,480 | 1,498 | 1,368 | 1,368 | 955,700 | ▼ | -0.03% |
| 2025-03-31 | 8337 | 千葉興 | 371,730 | 0.59% | 1,280 | 1,343 | 1,266 | 1,294 | 659,600 | ▼ | -0.07% |
| 2025-04-09 | 8337 | 千葉興 | 385,530 | 0.61% | 1,026 | 1,040 | 993 | 1,018 | 560,900 | ▲ | 0.02% |
| 2025-04-25 | 8337 | 千葉興 | 437,130 | 0.70% | 1,196 | 1,209 | 1,183 | 1,192 | 159,300 | ▲ | 0.08% |
| 2025-04-30 | 8337 | 千葉興 | 498,430 | 0.80% | 1,227 | 1,244 | 1,212 | 1,232 | 201,300 | ▲ | 0.1% |
| 2025-05-02 | 8337 | 千葉興 | 497,030 | 0.79% | 1,179 | 1,188 | 1,128 | 1,149 | 232,600 | ▼ | -0.01% |
| 2025-05-07 | 8337 | 千葉興 | 501,030 | 0.80% | 1,149 | 1,170 | 1,140 | 1,167 | 144,700 | ▲ | 0.01% |
| 2025-05-21 | 8337 | 千葉興 | 447,830 | 0.71% | 1,138 | 1,152 | 1,136 | 1,140 | 137,800 | ▼ | -0.09% |
| 2025-05-23 | 8337 | 千葉興 | 433,430 | 0.69% | 1,140 | 1,169 | 1,140 | 1,155 | 134,900 | ▼ | -0.02% |
| 2025-05-26 | 8337 | 千葉興 | 440,130 | 0.70% | 1,174 | 1,184 | 1,159 | 1,172 | 147,600 | ▲ | 0.01% |
| 2025-06-04 | 8337 | 千葉興 | 432,330 | 0.69% | 1,152 | 1,171 | 1,135 | 1,135 | 134,100 | ▼ | -0.01% |
| 2024-12-13 | 8338 | 筑波銀 | 433,002 | 0.52% | 255 | 256 | 249 | 249 | 949,300 | ▲ | 0.08% |
| 2025-01-06 | 8338 | 筑波銀 | 539,602 | 0.65% | 245 | 245 | 240 | 241 | 451,200 | ▲ | 0.13% |
| 2025-01-08 | 8338 | 筑波銀 | 493,202 | 0.59% | 243 | 250 | 242 | 247 | 701,000 | ▼ | -0.06% |
| 2025-01-09 | 8338 | 筑波銀 | 526,602 | 0.63% | 245 | 245 | 240 | 240 | 475,000 | ▲ | 0.04% |
| 2025-01-14 | 8338 | 筑波銀 | 610,302 | 0.73% | 236 | 238 | 233 | 234 | 524,100 | ▲ | 0.09% |
| 2025-01-16 | 8338 | 筑波銀 | 568,402 | 0.68% | 247 | 251 | 246 | 250 | 534,000 | ▼ | -0.04% |
| 2025-01-20 | 8338 | 筑波銀 | 441,602 | 0.53% | 255 | 261 | 254 | 257 | 752,700 | ▼ | -0.15% |
| 2025-01-24 | 8338 | 筑波銀 | 404,902 | 0.49% | 252 | 257 | 250 | 251 | 705,000 | ▼ | -0.04% |
| 2024-11-28 | 8344 | 山形銀 | 162,578 | 0.50% | 945 | 953 | 941 | 951 | 41,400 | ▲ | 0.09% |
| 2024-12-02 | 8344 | 山形銀 | 152,578 | 0.46% | 963 | 984 | 957 | 982 | 80,700 | ▼ | -0.03% |
| 2025-01-14 | 8344 | 山形銀 | 165,478 | 0.50% | 976 | 981 | 970 | 973 | 45,600 | ▲ | 0.09% |
| 2025-01-15 | 8344 | 山形銀 | 161,378 | 0.49% | 980 | 992 | 980 | 989 | 61,400 | ▼ | -0.01% |
| 2025-01-21 | 8344 | 山形銀 | 164,178 | 0.50% | 999 | 1,003 | 992 | 1,002 | 38,000 | ▲ | 0.01% |
| 2025-01-27 | 8344 | 山形銀 | 159,578 | 0.49% | 1,012 | 1,025 | 1,001 | 1,003 | 60,400 | ▼ | -0.01% |
| 2025-03-18 | 8344 | 山形銀 | 164,379 | 0.50% | 1,435 | 1,464 | 1,431 | 1,456 | 229,200 | ▲ | 0.06% |
| 2025-03-25 | 8344 | 山形銀 | 206,179 | 0.63% | 1,505 | 1,511 | 1,477 | 1,484 | 201,500 | ▲ | 0.13% |
| 2025-03-27 | 8344 | 山形銀 | 254,779 | 0.79% | 1,492 | 1,506 | 1,484 | 1,499 | 368,500 | ▲ | 0.16% |
| 2025-04-03 | 8344 | 山形銀 | 212,179 | 0.65% | 1,321 | 1,328 | 1,280 | 1,298 | 187,400 | ▼ | -0.14% |
| 2025-04-09 | 8344 | 山形銀 | 190,179 | 0.59% | 1,170 | 1,170 | 1,127 | 1,139 | 142,500 | ▼ | -0.06% |
| 2025-04-10 | 8344 | 山形銀 | 203,279 | 0.63% | 1,259 | 1,259 | 1,201 | 1,205 | 148,100 | ▲ | 0.04% |
| 2025-04-14 | 8344 | 山形銀 | 193,279 | 0.59% | 1,195 | 1,202 | 1,178 | 1,192 | 99,800 | ▼ | -0.04% |
| 2025-04-15 | 8344 | 山形銀 | 203,379 | 0.63% | 1,194 | 1,206 | 1,194 | 1,203 | 59,600 | ▲ | 0.04% |
| 2025-04-21 | 8344 | 山形銀 | 239,679 | 0.74% | 1,240 | 1,247 | 1,224 | 1,240 | 60,600 | ▲ | 0.1% |
| 2025-04-23 | 8344 | 山形銀 | 259,179 | 0.80% | 1,267 | 1,274 | 1,250 | 1,250 | 72,200 | ▲ | 0.06% |
| 2025-05-14 | 8344 | 山形銀 | 251,979 | 0.78% | 1,407 | 1,500 | 1,373 | 1,491 | 469,900 | ▼ | -0.02% |
| 2025-05-21 | 8344 | 山形銀 | 307,179 | 0.95% | 1,460 | 1,485 | 1,449 | 1,478 | 98,700 | ▲ | 0.16% |
| 2025-06-02 | 8344 | 山形銀 | 275,179 | 0.85% | 1,497 | 1,514 | 1,482 | 1,510 | 149,500 | ▼ | -0.09% |
| 2025-06-04 | 8344 | 山形銀 | 252,079 | 0.78% | 1,502 | 1,537 | 1,502 | 1,518 | 137,700 | ▼ | -0.06% |
| 2025-05-02 | 8346 | 東邦銀 | 1,315,310 | 0.52% | 336 | 338 | 331 | 335 | 1,763,400 | ▲ | 0.06% |
| 2025-05-08 | 8346 | 東邦銀 | 1,248,610 | 0.49% | 336 | 336 | 330 | 334 | 927,400 | ▼ | -0.03% |
| 2025-05-20 | 8346 | 東邦銀 | 1,310,508 | 0.51% | 341 | 345 | 336 | 337 | 1,444,500 | ▲ | 0.09% |
| 2025-05-21 | 8346 | 東邦銀 | 997,409 | 0.39% | 342 | 345 | 339 | 340 | 1,308,700 | ▼ | -0.12% |
| 2024-05-24 | 8358 | スルガ銀 | 1,346,292 | 0.68% | 937 | 983 | 937 | 971 | 1,423,100 | ▲ | 0.28% |
| 2024-05-27 | 8358 | スルガ銀 | 1,390,492 | 0.70% | 968 | 993 | 963 | 990 | 804,700 | ▲ | 0.01% |
| 2024-05-28 | 8358 | スルガ銀 | 1,378,392 | 0.69% | 993 | 1,045 | 985 | 1,039 | 2,000,700 | ▼ | -0.01% |
| 2024-06-05 | 8358 | スルガ銀 | 1,388,095 | 0.70% | 1,104 | 1,108 | 1,072 | 1,074 | 1,154,000 | ▲ | 0.01% |
| 2024-06-06 | 8358 | スルガ銀 | 1,374,195 | 0.69% | 1,060 | 1,086 | 1,049 | 1,068 | 1,036,700 | ▼ | -0.01% |
| 2024-06-07 | 8358 | スルガ銀 | 1,393,595 | 0.70% | 1,076 | 1,090 | 1,066 | 1,071 | 703,600 | ▲ | 0.01% |
| 2024-06-11 | 8358 | スルガ銀 | 1,364,995 | 0.69% | 1,096 | 1,100 | 1,069 | 1,069 | 791,300 | ▼ | -0.01% |
| 2024-06-13 | 8358 | スルガ銀 | 1,392,295 | 0.70% | 1,061 | 1,066 | 1,050 | 1,051 | 475,000 | ▲ | 0.01% |
| 2024-06-14 | 8358 | スルガ銀 | 1,311,095 | 0.66% | 1,047 | 1,059 | 1,035 | 1,039 | 942,800 | ▼ | -0.03% |
| 2024-06-27 | 8358 | スルガ銀 | 683,087 | 0.34% | 1,045 | 1,066 | 1,039 | 1,057 | 1,055,300 | ▼ | -0.32% |
| 2024-08-09 | 8358 | スルガ銀 | 996,887 | 0.50% | 1,083 | 1,119 | 1,066 | 1,090 | 2,043,500 | ▲ | 0.09% |
| 2024-08-30 | 8358 | スルガ銀 | 1,225,133 | 0.62% | 1,167 | 1,178 | 1,157 | 1,178 | 1,074,400 | ▲ | 0.12% |
| 2024-09-04 | 8358 | スルガ銀 | 1,427,933 | 0.72% | 1,196 | 1,199 | 1,144 | 1,147 | 1,483,800 | ▲ | 0.09% |
| 2024-09-13 | 8358 | スルガ銀 | 1,367,533 | 0.69% | 1,150 | 1,163 | 1,142 | 1,149 | 905,500 | ▼ | -0.03% |
| 2024-09-19 | 8358 | スルガ銀 | 1,418,833 | 0.71% | 1,135 | 1,147 | 1,118 | 1,121 | 673,900 | ▲ | 0.02% |
| 2024-09-20 | 8358 | スルガ銀 | 1,347,133 | 0.68% | 1,138 | 1,144 | 1,119 | 1,124 | 1,014,200 | ▼ | -0.02% |
| 2024-09-24 | 8358 | スルガ銀 | 1,424,133 | 0.72% | 1,126 | 1,131 | 1,105 | 1,105 | 929,800 | ▲ | 0.03% |
| 2024-09-25 | 8358 | スルガ銀 | 1,295,440 | 0.65% | 1,110 | 1,117 | 1,092 | 1,099 | 910,200 | ▼ | -0.06% |
| 2024-09-30 | 8358 | スルガ銀 | 1,172,140 | 0.59% | 1,114 | 1,139 | 1,088 | 1,115 | 1,151,900 | ▼ | -0.06% |
| 2024-10-02 | 8358 | スルガ銀 | 1,190,140 | 0.60% | 1,117 | 1,127 | 1,085 | 1,085 | 659,400 | ▲ | 0.01% |
| 2024-10-04 | 8358 | スルガ銀 | 1,090,040 | 0.55% | 1,088 | 1,117 | 1,088 | 1,100 | 537,400 | ▼ | -0.04% |
| 2024-10-09 | 8358 | スルガ銀 | 832,040 | 0.42% | 1,132 | 1,134 | 1,109 | 1,114 | 623,900 | ▼ | -0.13% |
| 2024-12-04 | 8358 | スルガ銀 | 1,017,876 | 0.51% | 1,063 | 1,078 | 1,052 | 1,054 | 845,100 | ▲ | 0.08% |
| 2024-12-30 | 8358 | スルガ銀 | 1,186,344 | 0.60% | 1,151 | 1,151 | 1,128 | 1,128 | 479,700 | ▲ | 0.08% |
| 2025-01-07 | 8358 | スルガ銀 | 1,171,944 | 0.59% | 1,142 | 1,143 | 1,130 | 1,137 | 498,200 | ▼ | -0.01% |
| 2025-01-10 | 8358 | スルガ銀 | 1,189,544 | 0.60% | 1,125 | 1,126 | 1,097 | 1,107 | 477,700 | ▲ | 0.01% |
| 2025-01-16 | 8358 | スルガ銀 | 1,166,844 | 0.59% | 1,111 | 1,156 | 1,107 | 1,139 | 1,211,900 | ▼ | -0.01% |
| 2025-01-22 | 8358 | スルガ銀 | 1,195,744 | 0.60% | 1,183 | 1,186 | 1,165 | 1,165 | 568,900 | ▲ | 0.01% |
| 2025-01-24 | 8358 | スルガ銀 | 1,166,544 | 0.59% | 1,182 | 1,182 | 1,144 | 1,155 | 797,500 | ▼ | -0.01% |
| 2025-01-27 | 8358 | スルガ銀 | 1,187,344 | 0.60% | 1,165 | 1,214 | 1,164 | 1,200 | 1,287,500 | ▲ | 0.01% |
| 2025-01-28 | 8358 | スルガ銀 | 1,167,144 | 0.59% | 1,204 | 1,221 | 1,193 | 1,211 | 783,100 | ▼ | -0.01% |
| 2025-02-06 | 8358 | スルガ銀 | 979,944 | 0.49% | 1,219 | 1,264 | 1,203 | 1,260 | 1,262,000 | ▼ | -0.09% |
| 2025-02-06 | 8358 | スルガ銀 | 979,944 | 0.49% | 1,219 | 1,264 | 1,203 | 1,260 | 1,262,000 | ▼ | -0.09% |
| 2025-02-10 | 8358 | スルガ銀 | 1,095,544 | 0.55% | 1,300 | 1,322 | 1,294 | 1,309 | 996,300 | ▲ | 0.06% |
| 2025-02-10 | 8358 | スルガ銀 | 1,095,544 | 0.55% | 1,300 | 1,322 | 1,294 | 1,309 | 996,300 | ▲ | 0.06% |
| 2025-02-14 | 8358 | スルガ銀 | 977,344 | 0.49% | 1,275 | 1,323 | 1,272 | 1,311 | 738,000 | ▼ | -0.06% |
| 2025-03-04 | 8358 | スルガ銀 | 988,283 | 0.50% | 1,322 | 1,339 | 1,315 | 1,319 | 555,500 | ▲ | 0.01% |
| 2025-03-05 | 8358 | スルガ銀 | 958,983 | 0.48% | 1,318 | 1,332 | 1,311 | 1,323 | 514,200 | ▼ | -0.02% |
| 2025-03-14 | 8358 | スルガ銀 | 1,057,516 | 0.53% | 1,323 | 1,344 | 1,318 | 1,329 | 568,700 | ▲ | 0.05% |
| 2025-03-17 | 8358 | スルガ銀 | 1,897,416 | 0.96% | 1,340 | 1,348 | 1,332 | 1,343 | 498,600 | ▲ | 0.42% |
| 2025-03-19 | 8358 | スルガ銀 | 1,973,716 | 1.00% | 1,362 | 1,385 | 1,359 | 1,385 | 445,200 | ▲ | 0.04% |
| 2025-04-02 | 8358 | スルガ銀 | 2,196,416 | 1.11% | 1,335 | 1,346 | 1,320 | 1,340 | 537,400 | ▲ | 0.11% |
| 2025-04-07 | 8358 | スルガ銀 | 2,068,816 | 1.04% | 1,050 | 1,140 | 1,048 | 1,085 | 1,866,900 | ▼ | -0.07% |
| 2025-04-09 | 8358 | スルガ銀 | 1,962,216 | 0.99% | 1,125 | 1,134 | 1,085 | 1,093 | 1,051,300 | ▼ | -0.05% |
| 2025-04-10 | 8358 | スルガ銀 | 2,011,916 | 1.02% | 1,192 | 1,198 | 1,172 | 1,188 | 1,028,300 | ▲ | 0.03% |
| 2025-04-11 | 8358 | スルガ銀 | 1,834,316 | 0.93% | 1,158 | 1,160 | 1,127 | 1,157 | 596,500 | ▼ | -0.08% |
| 2025-04-21 | 8358 | スルガ銀 | 1,773,816 | 0.89% | 1,215 | 1,218 | 1,204 | 1,210 | 306,100 | ▼ | -0.04% |
| 2025-04-23 | 8358 | スルガ銀 | 1,778,316 | 0.90% | 1,247 | 1,256 | 1,229 | 1,230 | 518,400 | ▲ | 0.01% |
| 2025-05-12 | 8358 | スルガ銀 | 2,022,758 | 1.02% | 1,330 | 1,380 | 1,219 | 1,229 | 3,724,700 | ▲ | 0.12% |
| 2025-05-13 | 8358 | スルガ銀 | 1,782,176 | 0.90% | 1,250 | 1,297 | 1,234 | 1,280 | 1,964,100 | ▼ | -0.12% |
| 2025-05-14 | 8358 | スルガ銀 | 1,764,476 | 0.89% | 1,280 | 1,296 | 1,264 | 1,296 | 811,100 | ▼ | -0.01% |
| 2025-05-21 | 8358 | スルガ銀 | 2,194,431 | 1.11% | 1,292 | 1,305 | 1,284 | 1,288 | 776,100 | ▲ | 0.22% |
| 2025-05-22 | 8358 | スルガ銀 | 2,091,731 | 1.06% | 1,270 | 1,310 | 1,263 | 1,300 | 584,800 | ▼ | -0.05% |
| 2024-09-12 | 8362 | 福井銀 | 123,331 | 0.51% | 1,807 | 1,831 | 1,804 | 1,815 | 21,400 | ▲ | 0.1% |
| 2024-10-22 | 8362 | 福井銀 | 120,231 | 0.49% | 1,838 | 1,838 | 1,788 | 1,793 | 22,400 | ▼ | -0.02% |
| 2025-04-17 | 8366 | 滋賀銀 | 270,597 | 0.50% | 5,270 | 5,420 | 5,220 | 5,420 | 214,100 | ▲ | 0.09% |
| 2025-04-24 | 8366 | 滋賀銀 | 260,497 | 0.49% | 5,910 | 5,980 | 5,700 | 5,720 | 243,700 | ▼ | -0.01% |
| 2024-08-06 | 8370 | 紀陽銀 | 347,546 | 0.51% | 1,627 | 1,713 | 1,555 | 1,651 | 495,800 | ▲ | 0.09% |
| 2024-08-08 | 8370 | 紀陽銀 | 323,546 | 0.48% | 1,637 | 1,673 | 1,617 | 1,626 | 183,200 | ▼ | -0.03% |
| 2024-08-30 | 8370 | 紀陽銀 | 340,279 | 0.50% | 1,867 | 1,883 | 1,863 | 1,871 | 162,200 | ▲ | 0.02% |
| 2024-10-03 | 8370 | 紀陽銀 | 404,179 | 0.60% | 1,699 | 1,701 | 1,677 | 1,693 | 99,100 | ▲ | 0.09% |
| 2024-10-09 | 8370 | 紀陽銀 | 375,979 | 0.55% | 1,800 | 1,808 | 1,763 | 1,775 | 105,400 | ▼ | -0.04% |
| 2024-10-22 | 8370 | 紀陽銀 | 408,879 | 0.60% | 1,787 | 1,806 | 1,775 | 1,783 | 95,000 | ▲ | 0.04% |
| 2024-11-21 | 8370 | 紀陽銀 | 401,679 | 0.59% | 2,058 | 2,100 | 2,058 | 2,083 | 82,500 | ▼ | -0.01% |
| 2024-12-25 | 8370 | 紀陽銀 | 407,355 | 0.60% | 2,278 | 2,280 | 2,216 | 2,242 | 123,900 | ▲ | 0.01% |
| 2025-02-04 | 8370 | 紀陽銀 | 473,165 | 0.70% | 2,271 | 2,271 | 2,220 | 2,265 | 143,800 | ▲ | 0.09% |
| 2025-02-04 | 8370 | 紀陽銀 | 473,165 | 0.70% | 2,271 | 2,271 | 2,220 | 2,265 | 143,800 | ▲ | 0.09% |
| 2025-02-05 | 8370 | 紀陽銀 | 468,365 | 0.69% | 2,267 | 2,278 | 2,211 | 2,222 | 101,200 | ▼ | -0.01% |
| 2025-02-05 | 8370 | 紀陽銀 | 468,365 | 0.69% | 2,267 | 2,278 | 2,211 | 2,222 | 101,200 | ▼ | -0.01% |
| 2025-02-17 | 8370 | 紀陽銀 | 476,465 | 0.70% | 2,232 | 2,263 | 2,232 | 2,249 | 69,300 | ▲ | 0.01% |
| 2025-03-17 | 8370 | 紀陽銀 | 574,509 | 0.85% | 2,273 | 2,300 | 2,271 | 2,289 | 106,600 | ▲ | 0.15% |
| 2025-04-03 | 8370 | 紀陽銀 | 637,909 | 0.94% | 2,179 | 2,234 | 2,113 | 2,145 | 291,500 | ▲ | 0.08% |
| 2025-05-12 | 8370 | 紀陽銀 | 583,609 | 0.86% | 2,461 | 2,642 | 2,454 | 2,472 | 535,300 | ▼ | -0.07% |
| 2025-05-14 | 8370 | 紀陽銀 | 508,249 | 0.75% | 2,498 | 2,539 | 2,448 | 2,514 | 172,000 | ▼ | -0.1% |
| 2025-05-21 | 8370 | 紀陽銀 | 457,976 | 0.68% | 2,499 | 2,575 | 2,492 | 2,530 | 212,600 | ▼ | -0.06% |
| 2025-05-28 | 8370 | 紀陽銀 | 471,476 | 0.70% | 2,560 | 2,576 | 2,530 | 2,537 | 126,600 | ▲ | 0.01% |
| 2025-05-29 | 8370 | 紀陽銀 | 465,176 | 0.69% | 2,550 | 2,580 | 2,538 | 2,554 | 147,900 | ▼ | -0.01% |
| 2024-08-30 | 8377 | ほくほくＦＧ | 639,833 | 0.51% | 1,729 | 1,755 | 1,707 | 1,739 | 414,100 | ▲ | 0.1% |
| 2024-09-03 | 8377 | ほくほくＦＧ | 799,333 | 0.63% | 1,762 | 1,788 | 1,756 | 1,778 | 242,700 | ▲ | 0.12% |
| 2024-09-20 | 8377 | ほくほくＦＧ | 717,533 | 0.57% | 1,611 | 1,620 | 1,591 | 1,594 | 861,900 | ▼ | -0.06% |
| 2024-10-02 | 8377 | ほくほくＦＧ | 612,733 | 0.49% | 1,570 | 1,588 | 1,541 | 1,547 | 371,500 | ▼ | -0.07% |
| 2024-09-17 | 8381 | 山陰合銀 | 786,191 | 0.50% | 1,225 | 1,236 | 1,180 | 1,204 | 451,400 | ▲ | 0.09% |
| 2024-09-27 | 8381 | 山陰合銀 | 769,991 | 0.49% | 1,223 | 1,223 | 1,200 | 1,209 | 472,700 | ▼ | -0.01% |
| 2025-04-10 | 8381 | 山陰合銀 | 785,538 | 0.50% | 1,200 | 1,201 | 1,135 | 1,143 | 600,600 | ▲ | 0.09% |
| 2025-04-11 | 8381 | 山陰合銀 | 743,738 | 0.47% | 1,071 | 1,109 | 1,061 | 1,104 | 432,600 | ▼ | -0.03% |
| 2025-05-12 | 8381 | 山陰合銀 | 810,308 | 0.51% | 1,235 | 1,275 | 1,229 | 1,275 | 633,500 | ▲ | 0.04% |
| 2025-05-14 | 8381 | 山陰合銀 | 744,866 | 0.47% | 1,276 | 1,324 | 1,270 | 1,316 | 585,000 | ▼ | -0.04% |
| 2024-10-25 | 8383 | 鳥取銀 | 49,301 | 0.51% | 1,213 | 1,214 | 1,193 | 1,201 | 73,200 | ▲ | 0.08% |
| 2024-11-01 | 8383 | 鳥取銀 | 48,001 | 0.49% | 1,220 | 1,230 | 1,213 | 1,216 | 27,300 | ▼ | -0.02% |
| 2024-09-18 | 8388 | 阿波銀 | 205,842 | 0.50% | 2,484 | 2,484 | 2,432 | 2,459 | 36,600 | ▲ | 0.07% |
| 2024-10-09 | 8388 | 阿波銀 | 146,442 | 0.35% | 2,500 | 2,506 | 2,428 | 2,434 | 57,600 | ▼ | -0.15% |
| 2024-09-12 | 8399 | 琉球銀 | 226,524 | 0.52% | 1,000 | 1,025 | 1,000 | 1,016 | 111,000 | ▲ | 0.12% |
| 2024-09-30 | 8399 | 琉球銀 | 200,824 | 0.46% | 1,001 | 1,013 | 992 | 994 | 173,900 | ▼ | -0.06% |
| 2024-11-07 | 8399 | 琉球銀 | 217,524 | 0.50% | 1,050 | 1,063 | 1,043 | 1,051 | 283,400 | ▲ | 0.09% |
| 2024-11-08 | 8399 | 琉球銀 | 214,824 | 0.49% | 1,031 | 1,057 | 1,031 | 1,039 | 131,800 | ▼ | -0.01% |
| 2024-11-11 | 8399 | 琉球銀 | 223,524 | 0.51% | 1,043 | 1,046 | 1,030 | 1,045 | 83,900 | ▲ | 0.02% |
| 2024-11-26 | 8399 | 琉球銀 | 267,924 | 0.62% | 1,016 | 1,021 | 996 | 999 | 83,300 | ▲ | 0.1% |
| 2025-02-03 | 8399 | 琉球銀 | 201,224 | 0.46% | 1,140 | 1,143 | 1,106 | 1,119 | 257,300 | ▼ | -0.15% |
| 2025-02-03 | 8399 | 琉球銀 | 201,224 | 0.46% | 1,140 | 1,143 | 1,106 | 1,119 | 257,300 | ▼ | -0.15% |
| 2024-04-17 | 8410 | セブン銀 | 6,080,750 | 0.51% | 280 | 281 | 275 | 275 | 9,471,900 | ▲ | 0.08% |
| 2024-04-18 | 8410 | セブン銀 | 4,333,950 | 0.36% | 276 | 281 | 276 | 279 | 5,563,200 | ▼ | -0.15% |
| 2024-04-25 | 8410 | セブン銀 | 6,073,750 | 0.51% | 282 | 282 | 281 | 281 | 3,192,600 | ▲ | 0.1% |
| 2024-05-01 | 8410 | セブン銀 | 7,463,560 | 0.63% | 282 | 282 | 280 | 281 | 3,987,200 | ▲ | 0.12% |
| 2024-05-13 | 8410 | セブン銀 | 6,847,260 | 0.58% | 266 | 270 | 264 | 267 | 9,508,500 | ▼ | -0.05% |
| 2024-05-15 | 8410 | セブン銀 | 7,178,660 | 0.60% | 265 | 266 | 262 | 263 | 9,144,400 | ▲ | 0.02% |
| 2024-05-16 | 8410 | セブン銀 | 6,808,360 | 0.57% | 259 | 262 | 258 | 261 | 10,016,300 | ▼ | -0.03% |
| 2024-05-20 | 8410 | セブン銀 | 7,202,860 | 0.61% | 269 | 269 | 267 | 268 | 4,611,200 | ▲ | 0.04% |
| 2024-06-06 | 8410 | セブン銀 | 8,289,855 | 0.70% | 264 | 265 | 261 | 261 | 8,672,800 | ▲ | 0.08% |
| 2024-06-18 | 8410 | セブン銀 | 8,072,645 | 0.68% | 259 | 261 | 258 | 261 | 3,793,700 | ▼ | -0.01% |
| 2024-06-19 | 8410 | セブン銀 | 8,389,045 | 0.71% | 262 | 267 | 262 | 266 | 7,841,600 | ▲ | 0.02% |
| 2024-06-20 | 8410 | セブン銀 | 8,163,445 | 0.69% | 266 | 266 | 263 | 265 | 5,088,100 | ▼ | -0.02% |
| 2024-07-09 | 8410 | セブン銀 | 8,497,025 | 0.72% | 275 | 276 | 270 | 273 | 6,228,800 | ▲ | 0.03% |
| 2024-07-11 | 8410 | セブン銀 | 8,183,825 | 0.69% | 274 | 276 | 274 | 274 | 4,362,000 | ▼ | -0.03% |
| 2024-07-16 | 8410 | セブン銀 | 6,288,525 | 0.53% | 277 | 278 | 274 | 275 | 3,751,500 | ▼ | -0.15% |
| 2024-07-18 | 8410 | セブン銀 | 5,839,225 | 0.49% | 279 | 283 | 279 | 282 | 6,024,800 | ▼ | -0.04% |
| 2024-08-13 | 8418 | 山口ＦＧ | 1,230,250 | 0.52% | 1,563 | 1,626 | 1,547 | 1,626 | 780,000 | ▲ | 0.1% |
| 2024-09-05 | 8418 | 山口ＦＧ | 1,145,344 | 0.48% | 1,595 | 1,650 | 1,586 | 1,618 | 905,000 | ▼ | -0.04% |
| 2024-03-04 | 8508 | Ｊトラスト | 835,488 | 0.60% | 415 | 415 | 405 | 410 | 897,300 | ▲ | 0.07% |
| 2024-03-27 | 8508 | Ｊトラスト | 784,788 | 0.57% | 434 | 448 | 431 | 445 | 881,500 | ▼ | -0.03% |
| 2024-04-11 | 8508 | Ｊトラスト | 687,989 | 0.49% | 445 | 451 | 444 | 451 | 183,300 | ▼ | -0.07% |
| 2024-08-13 | 8508 | Ｊトラスト | 713,933 | 0.51% | 340 | 363 | 328 | 356 | 1,998,100 | ▲ | 0.1% |
| 2024-08-14 | 8508 | Ｊトラスト | 673,733 | 0.48% | 358 | 382 | 358 | 381 | 1,247,000 | ▼ | -0.03% |
| 2024-08-15 | 8508 | Ｊトラスト | 707,733 | 0.51% | 373 | 386 | 367 | 386 | 894,100 | ▲ | 0.03% |
| 2024-09-02 | 8508 | Ｊトラスト | 537,224 | 0.39% | 461 | 463 | 438 | 454 | 1,194,700 | ▼ | -0.18% |
| 2024-08-30 | 8518 | アジア投資 | 113,168 | 0.50% | 240 | 243 | 226 | 228 | 1,315,800 | ▲ | 0.03% |
| 2024-09-03 | 8518 | アジア投資 | 108,968 | 0.48% | 224 | 228 | 222 | 224 | 187,100 | ▼ | -0.02% |
| 2024-09-04 | 8518 | アジア投資 | 135,568 | 0.60% | 220 | 221 | 214 | 214 | 412,200 | ▲ | 0.12% |
| 2024-09-10 | 8518 | アジア投資 | 167,868 | 0.75% | 212 | 216 | 206 | 208 | 153,800 | ▲ | 0.15% |
| 2024-09-18 | 8518 | アジア投資 | 151,368 | 0.67% | 207 | 209 | 203 | 206 | 93,800 | ▼ | -0.07% |
| 2024-10-17 | 8518 | アジア投資 | 132,268 | 0.59% | 210 | 214 | 210 | 210 | 77,700 | ▼ | -0.08% |
| 2024-11-06 | 8518 | アジア投資 | 109,168 | 0.48% | 214 | 218 | 213 | 216 | 140,800 | ▼ | -0.1% |
| 2024-11-07 | 8518 | アジア投資 | 118,968 | 0.53% | 216 | 222 | 216 | 219 | 59,100 | ▲ | 0.05% |
| 2024-11-22 | 8518 | アジア投資 | 106,368 | 0.47% | 215 | 217 | 214 | 216 | 17,800 | ▼ | -0.06% |
| 2024-11-29 | 8518 | アジア投資 | 112,568 | 0.50% | 213 | 219 | 213 | 218 | 75,800 | ▲ | 0.03% |
| 2024-12-09 | 8518 | アジア投資 | 108,968 | 0.48% | 215 | 215 | 209 | 209 | 36,600 | ▼ | -0.02% |
| 2025-05-15 | 8518 | アジア投資 | 117,664 | 0.52% | 230 | 236 | 220 | 226 | 263,400 | ▲ | 0.08% |
| 2025-05-20 | 8518 | アジア投資 | 110,864 | 0.49% | 247 | 249 | 238 | 238 | 220,500 | ▼ | -0.03% |
| 2025-05-23 | 8518 | アジア投資 | 199,864 | 0.89% | 258 | 272 | 250 | 263 | 2,094,700 | ▲ | 0.4% |
| 2025-05-26 | 8518 | アジア投資 | 228,164 | 1.02% | 279 | 280 | 253 | 263 | 1,311,300 | ▲ | 0.13% |
| 2025-05-27 | 8518 | アジア投資 | 186,964 | 0.83% | 263 | 263 | 255 | 256 | 642,400 | ▼ | -0.19% |
| 2025-05-28 | 8518 | アジア投資 | 155,964 | 0.69% | 257 | 263 | 255 | 259 | 516,900 | ▼ | -0.14% |
| 2025-05-29 | 8518 | アジア投資 | 131,764 | 0.59% | 262 | 273 | 256 | 256 | 593,900 | ▼ | -0.09% |
| 2025-05-30 | 8518 | アジア投資 | 149,764 | 0.67% | 259 | 261 | 255 | 257 | 217,900 | ▲ | 0.08% |
| 2025-06-02 | 8518 | アジア投資 | 122,164 | 0.54% | 257 | 265 | 252 | 260 | 306,500 | ▼ | -0.13% |
| 2025-06-04 | 8518 | アジア投資 | 74,364 | 0.33% | 270 | 277 | 267 | 271 | 431,400 | ▼ | -0.21% |
| 2024-08-07 | 8522 | 名古屋銀 | 88,837 | 0.53% | 6,470 | 7,100 | 6,470 | 6,810 | 123,400 | ▲ | 0.09% |
| 2024-08-09 | 8522 | 名古屋銀 | 78,837 | 0.47% | 6,520 | 6,900 | 6,470 | 6,730 | 105,800 | ▼ | -0.06% |
| 2024-08-20 | 8522 | 名古屋銀 | 83,169 | 0.50% | 7,610 | 7,610 | 7,340 | 7,400 | 37,000 | ▲ | 0.03% |
| 2024-09-02 | 8522 | 名古屋銀 | 99,484 | 0.60% | 7,040 | 7,150 | 7,000 | 7,090 | 33,400 | ▲ | 0.09% |
| 2024-09-11 | 8522 | 名古屋銀 | 88,984 | 0.54% | 6,310 | 6,380 | 6,180 | 6,200 | 101,200 | ▼ | -0.05% |
| 2024-10-02 | 8522 | 名古屋銀 | 81,843 | 0.49% | 6,200 | 6,230 | 6,060 | 6,100 | 82,900 | ▼ | -0.05% |
| 2025-02-26 | 8524 | 北洋銀 | 2,043,904 | 0.51% | 525 | 533 | 522 | 530 | 3,158,000 | ▲ | 0.1% |
| 2025-02-28 | 8524 | 北洋銀 | 2,462,881 | 0.61% | 527 | 533 | 518 | 519 | 3,820,800 | ▲ | 0.09% |
| 2025-03-04 | 8524 | 北洋銀 | 2,802,281 | 0.70% | 521 | 524 | 507 | 510 | 3,603,900 | ▲ | 0.08% |
| 2025-03-05 | 8524 | 北洋銀 | 2,743,981 | 0.68% | 505 | 523 | 504 | 521 | 2,153,100 | ▼ | -0.01% |
| 2025-03-12 | 8524 | 北洋銀 | 2,393,981 | 0.59% | 489 | 513 | 489 | 511 | 3,220,200 | ▼ | -0.09% |
| 2025-03-17 | 8524 | 北洋銀 | 1,958,451 | 0.49% | 526 | 535 | 518 | 521 | 2,785,700 | ▼ | -0.09% |
| 2025-05-15 | 8551 | 北日銀 | 43,018 | 0.50% | 2,851 | 2,877 | 2,821 | 2,840 | 46,300 | ▲ | 0.06% |
| 2025-05-21 | 8551 | 北日銀 | 66,118 | 0.76% | 2,791 | 2,879 | 2,791 | 2,855 | 25,600 | ▲ | 0.26% |
| 2025-05-23 | 8551 | 北日銀 | 68,918 | 0.80% | 2,815 | 2,872 | 2,815 | 2,822 | 20,200 | ▲ | 0.04% |
| 2025-03-31 | 8558 | 東和銀 | 193,773 | 0.52% | 630 | 637 | 613 | 616 | 218,400 | ▲ | 0.1% |
| 2025-04-02 | 8558 | 東和銀 | 185,873 | 0.49% | 612 | 612 | 603 | 605 | 155,000 | ▼ | -0.03% |
| 2025-04-03 | 8558 | 東和銀 | 210,473 | 0.56% | 581 | 588 | 572 | 583 | 388,400 | ▲ | 0.07% |
| 2025-04-04 | 8558 | 東和銀 | 251,473 | 0.67% | 570 | 570 | 536 | 548 | 504,300 | ▲ | 0.1% |
| 2025-04-07 | 8558 | 東和銀 | 263,173 | 0.70% | 500 | 517 | 490 | 504 | 563,200 | ▲ | 0.02% |
| 2025-04-08 | 8558 | 東和銀 | 258,373 | 0.69% | 539 | 560 | 538 | 553 | 211,300 | ▼ | -0.01% |
| 2025-04-24 | 8558 | 東和銀 | 260,473 | 0.70% | 598 | 606 | 598 | 598 | 64,000 | ▲ | 0.01% |
| 2025-05-09 | 8558 | 東和銀 | 193,473 | 0.52% | 649 | 693 | 646 | 693 | 1,471,000 | ▼ | -0.17% |
| 2025-05-12 | 8558 | 東和銀 | 83,973 | 0.22% | 698 | 738 | 698 | 731 | 1,033,200 | ▼ | -0.3% |
| 2024-09-11 | 8562 | 福島銀 | 195,583 | 0.56% | 241 | 241 | 234 | 234 | 181,400 | ▲ | 0.12% |
| 2024-09-17 | 8562 | 福島銀 | 213,583 | 0.61% | 240 | 242 | 237 | 240 | 120,500 | ▲ | 0.04% |
| 2024-09-18 | 8562 | 福島銀 | 201,283 | 0.57% | 240 | 247 | 239 | 242 | 117,200 | ▼ | -0.04% |
| 2024-09-20 | 8562 | 福島銀 | 210,183 | 0.60% | 251 | 252 | 245 | 249 | 159,200 | ▲ | 0.03% |
| 2024-10-01 | 8562 | 福島銀 | 209,283 | 0.59% | 245 | 246 | 244 | 245 | 63,500 | ▼ | -0.01% |
| 2024-10-22 | 8562 | 福島銀 | 221,683 | 0.63% | 241 | 241 | 236 | 238 | 126,600 | ▲ | 0.04% |
| 2024-10-25 | 8562 | 福島銀 | 252,083 | 0.72% | 233 | 234 | 228 | 230 | 112,800 | ▲ | 0.08% |
| 2024-10-31 | 8562 | 福島銀 | 236,783 | 0.67% | 232 | 234 | 230 | 231 | 79,400 | ▼ | -0.04% |
| 2024-11-07 | 8562 | 福島銀 | 245,683 | 0.70% | 234 | 237 | 232 | 232 | 154,600 | ▲ | 0.02% |
| 2024-11-11 | 8562 | 福島銀 | 242,983 | 0.69% | 230 | 232 | 227 | 228 | 185,500 | ▼ | -0.01% |
| 2024-11-12 | 8562 | 福島銀 | 251,483 | 0.72% | 227 | 228 | 224 | 224 | 125,300 | ▲ | 0.03% |
| 2024-11-18 | 8562 | 福島銀 | 286,883 | 0.82% | 223 | 224 | 215 | 217 | 281,300 | ▲ | 0.09% |
| 2024-11-27 | 8562 | 福島銀 | 314,683 | 0.90% | 216 | 216 | 212 | 212 | 122,200 | ▲ | 0.08% |
| 2024-12-03 | 8562 | 福島銀 | 305,683 | 0.87% | 221 | 228 | 221 | 227 | 185,500 | ▼ | -0.03% |
| 2024-12-09 | 8562 | 福島銀 | 352,483 | 1.00% | 221 | 224 | 220 | 224 | 127,800 | ▲ | 0.13% |
| 2024-12-11 | 8562 | 福島銀 | 348,983 | 0.99% | 227 | 228 | 225 | 225 | 48,100 | ▼ | -0.01% |
| 2024-12-13 | 8562 | 福島銀 | 352,983 | 1.01% | 226 | 226 | 224 | 224 | 90,400 | ▲ | 0.02% |
| 2024-12-17 | 8562 | 福島銀 | 347,783 | 0.99% | 222 | 223 | 220 | 220 | 44,800 | ▼ | -0.02% |
| 2024-12-18 | 8562 | 福島銀 | 370,083 | 1.06% | 220 | 220 | 218 | 220 | 115,000 | ▲ | 0.07% |
| 2024-12-19 | 8562 | 福島銀 | 384,183 | 1.10% | 218 | 221 | 217 | 221 | 98,600 | ▲ | 0.04% |
| 2024-12-23 | 8562 | 福島銀 | 383,683 | 1.09% | 218 | 220 | 218 | 220 | 95,600 | ▼ | -0.01% |
| 2024-12-25 | 8562 | 福島銀 | 390,783 | 1.11% | 220 | 220 | 217 | 218 | 106,000 | ▲ | 0.02% |
| 2024-12-26 | 8562 | 福島銀 | 370,683 | 1.06% | 218 | 220 | 218 | 219 | 123,500 | ▼ | -0.05% |
| 2024-12-30 | 8562 | 福島銀 | 314,883 | 0.90% | 223 | 226 | 221 | 222 | 105,500 | ▼ | -0.16% |
| 2025-01-07 | 8562 | 福島銀 | 301,583 | 0.86% | 222 | 224 | 221 | 223 | 100,900 | ▼ | -0.04% |
| 2025-01-09 | 8562 | 福島銀 | 317,183 | 0.90% | 223 | 223 | 220 | 221 | 132,000 | ▲ | 0.04% |
| 2025-01-17 | 8562 | 福島銀 | 368,983 | 1.05% | 217 | 218 | 214 | 216 | 136,700 | ▲ | 0.15% |
| 2025-01-22 | 8562 | 福島銀 | 345,083 | 0.98% | 222 | 223 | 220 | 220 | 116,100 | ▼ | -0.07% |
| 2025-01-23 | 8562 | 福島銀 | 349,383 | 1.00% | 220 | 223 | 220 | 222 | 92,000 | ▲ | 0.02% |
| 2025-01-24 | 8562 | 福島銀 | 339,683 | 0.97% | 222 | 225 | 222 | 222 | 134,300 | ▼ | -0.03% |
| 2025-02-03 | 8562 | 福島銀 | 366,111 | 1.04% | 221 | 221 | 218 | 219 | 145,500 | ▲ | 0.07% |
| 2025-02-03 | 8562 | 福島銀 | 366,111 | 1.04% | 221 | 221 | 218 | 219 | 145,500 | ▲ | 0.07% |
| 2025-02-05 | 8562 | 福島銀 | 317,111 | 0.90% | 223 | 229 | 223 | 223 | 239,000 | ▼ | -0.14% |
| 2025-02-05 | 8562 | 福島銀 | 317,111 | 0.90% | 223 | 229 | 223 | 223 | 239,000 | ▼ | -0.14% |
| 2025-02-06 | 8562 | 福島銀 | 311,711 | 0.89% | 224 | 227 | 223 | 224 | 64,700 | ▼ | -0.01% |
| 2025-02-06 | 8562 | 福島銀 | 311,711 | 0.89% | 224 | 227 | 223 | 224 | 64,700 | ▼ | -0.01% |
| 2025-02-10 | 8562 | 福島銀 | 347,011 | 0.99% | 224 | 225 | 223 | 223 | 40,500 | ▲ | 0.09% |
| 2025-02-10 | 8562 | 福島銀 | 347,011 | 0.99% | 224 | 225 | 223 | 223 | 40,500 | ▲ | 0.09% |
| 2025-02-17 | 8562 | 福島銀 | 295,211 | 0.84% | 222 | 225 | 222 | 223 | 122,900 | ▼ | -0.15% |
| 2025-02-19 | 8562 | 福島銀 | 274,511 | 0.78% | 224 | 226 | 223 | 224 | 179,600 | ▼ | -0.05% |
| 2025-02-26 | 8562 | 福島銀 | 280,011 | 0.80% | 222 | 224 | 221 | 224 | 135,400 | ▲ | 0.02% |
| 2025-03-11 | 8562 | 福島銀 | 275,179 | 0.78% | 218 | 218 | 216 | 217 | 172,400 | ▼ | -0.02% |
| 2025-03-17 | 8562 | 福島銀 | 239,379 | 0.68% | 221 | 224 | 221 | 222 | 135,300 | ▼ | -0.09% |
| 2025-03-21 | 8562 | 福島銀 | 201,579 | 0.57% | 223 | 227 | 222 | 225 | 189,400 | ▼ | -0.11% |
| 2025-03-24 | 8562 | 福島銀 | 167,379 | 0.47% | 227 | 231 | 227 | 230 | 202,200 | ▼ | -0.09% |
| 2025-04-07 | 8562 | 福島銀 | 174,679 | 0.50% | 198 | 198 | 179 | 183 | 566,100 | ▲ | 0.06% |
| 2025-04-08 | 8562 | 福島銀 | 169,779 | 0.48% | 193 | 198 | 193 | 194 | 263,500 | ▼ | -0.02% |
| 2025-04-09 | 8562 | 福島銀 | 194,879 | 0.55% | 190 | 191 | 184 | 190 | 204,300 | ▲ | 0.07% |
| 2025-04-10 | 8562 | 福島銀 | 241,679 | 0.69% | 204 | 204 | 198 | 199 | 231,300 | ▲ | 0.13% |
| 2025-04-11 | 8562 | 福島銀 | 261,679 | 0.74% | 195 | 197 | 190 | 195 | 240,700 | ▲ | 0.05% |
| 2025-04-17 | 8562 | 福島銀 | 287,979 | 0.82% | 200 | 203 | 199 | 203 | 115,300 | ▲ | 0.07% |
| 2025-05-01 | 8562 | 福島銀 | 315,779 | 0.90% | 214 | 214 | 212 | 212 | 102,000 | ▲ | 0.08% |
| 2025-05-07 | 8562 | 福島銀 | 309,379 | 0.88% | 212 | 214 | 212 | 214 | 64,300 | ▼ | -0.02% |
| 2025-05-12 | 8562 | 福島銀 | 267,979 | 0.76% | 220 | 220 | 217 | 218 | 256,800 | ▼ | -0.12% |
| 2025-05-14 | 8562 | 福島銀 | 226,779 | 0.64% | 219 | 227 | 218 | 221 | 329,600 | ▼ | -0.12% |
| 2025-05-15 | 8562 | 福島銀 | 206,179 | 0.59% | 218 | 219 | 215 | 216 | 177,900 | ▼ | -0.05% |
| 2024-09-11 | 8563 | 大東銀 | 80,016 | 0.62% | 665 | 665 | 638 | 639 | 94,900 | ▲ | 0.15% |
| 2024-09-27 | 8563 | 大東銀 | 92,816 | 0.73% | 695 | 699 | 687 | 695 | 75,100 | ▲ | 0.1% |
| 2024-10-24 | 8563 | 大東銀 | 102,216 | 0.80% | 698 | 702 | 691 | 699 | 34,800 | ▲ | 0.07% |
| 2024-10-29 | 8563 | 大東銀 | 116,016 | 0.91% | 699 | 702 | 698 | 701 | 73,300 | ▲ | 0.1% |
| 2024-11-20 | 8563 | 大東銀 | 113,716 | 0.89% | 707 | 708 | 702 | 702 | 30,100 | ▼ | -0.02% |
| 2024-12-02 | 8563 | 大東銀 | 100,916 | 0.79% | 701 | 708 | 701 | 708 | 31,400 | ▼ | -0.09% |
| 2024-12-03 | 8563 | 大東銀 | 83,116 | 0.65% | 722 | 725 | 714 | 718 | 52,300 | ▼ | -0.14% |
| 2024-12-06 | 8563 | 大東銀 | 75,016 | 0.59% | 717 | 718 | 713 | 715 | 13,000 | ▼ | -0.06% |
| 2024-12-09 | 8563 | 大東銀 | 84,616 | 0.66% | 715 | 723 | 710 | 720 | 43,500 | ▲ | 0.07% |
| 2024-12-11 | 8563 | 大東銀 | 64,416 | 0.50% | 727 | 730 | 721 | 726 | 27,400 | ▼ | -0.16% |
| 2024-12-12 | 8563 | 大東銀 | 62,316 | 0.49% | 726 | 736 | 726 | 736 | 24,900 | ▼ | -0.01% |
| 2024-12-13 | 8563 | 大東銀 | 80,116 | 0.63% | 736 | 737 | 728 | 728 | 16,600 | ▲ | 0.14% |
| 2024-12-27 | 8563 | 大東銀 | 75,416 | 0.59% | 726 | 733 | 726 | 733 | 11,700 | ▼ | -0.04% |
| 2025-01-09 | 8563 | 大東銀 | 77,116 | 0.60% | 737 | 737 | 727 | 727 | 42,200 | ▲ | 0.01% |
| 2025-01-22 | 8563 | 大東銀 | 74,816 | 0.58% | 739 | 745 | 737 | 742 | 32,800 | ▼ | -0.02% |
| 2025-01-30 | 8563 | 大東銀 | 61,400 | 0.48% | 753 | 754 | 704 | 704 | 219,600 | ▼ | -0.09% |
| 2025-03-17 | 8563 | 大東銀 | 68,600 | 0.54% | 742 | 745 | 740 | 742 | 12,100 | ▲ | 0.14% |
| 2025-04-09 | 8563 | 大東銀 | 78,900 | 0.62% | 629 | 629 | 602 | 603 | 48,500 | ▲ | 0.07% |
| 2025-02-12 | 8566 | リコーリース | 157,546 | 0.50% | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 | ▲ | 0.09% |
| 2025-02-12 | 8566 | リコーリース | 157,546 | 0.50% | 5,170 | 5,170 | 5,130 | 5,160 | 16,800 | ▲ | 0.09% |
| 2025-02-17 | 8566 | リコーリース | 156,146 | 0.49% | 5,250 | 5,260 | 5,230 | 5,250 | 18,300 | ▼ | -0.01% |
| 2025-02-18 | 8566 | リコーリース | 236,446 | 0.75% | 5,240 | 5,270 | 5,210 | 5,270 | 14,600 | ▲ | 0.26% |
| 2025-03-18 | 8566 | リコーリース | 260,445 | 0.83% | 5,390 | 5,440 | 5,380 | 5,410 | 58,800 | ▲ | 0.07% |
| 2025-03-24 | 8566 | リコーリース | 298,878 | 0.95% | 5,450 | 5,460 | 5,390 | 5,440 | 125,600 | ▲ | 0.12% |
| 2025-03-27 | 8566 | リコーリース | 313,478 | 1.00% | 5,440 | 5,630 | 5,420 | 5,600 | 358,300 | ▲ | 0.05% |
| 2025-03-28 | 8566 | リコーリース | 297,678 | 0.95% | 5,500 | 5,590 | 5,460 | 5,560 | 155,500 | ▼ | -0.05% |
| 2025-03-31 | 8566 | リコーリース | 274,678 | 0.87% | 5,470 | 5,530 | 5,390 | 5,480 | 57,600 | ▼ | -0.07% |
| 2025-04-03 | 8566 | リコーリース | 293,878 | 0.94% | 5,350 | 5,420 | 5,340 | 5,390 | 45,400 | ▲ | 0.06% |
| 2025-04-30 | 8566 | リコーリース | 279,978 | 0.89% | 5,490 | 5,490 | 5,430 | 5,480 | 31,300 | ▼ | -0.04% |
| 2025-05-01 | 8566 | リコーリース | 282,778 | 0.90% | 5,480 | 5,480 | 5,450 | 5,470 | 20,100 | ▲ | 0.01% |
| 2025-05-02 | 8566 | リコーリース | 275,978 | 0.88% | 5,500 | 5,550 | 5,250 | 5,280 | 213,700 | ▼ | -0.02% |
| 2025-05-07 | 8566 | リコーリース | 286,478 | 0.91% | 5,260 | 5,260 | 5,200 | 5,210 | 82,600 | ▲ | 0.03% |
| 2025-06-02 | 8566 | リコーリース | 280,344 | 0.89% | 5,200 | 5,230 | 5,190 | 5,200 | 30,400 | ▼ | -0.02% |
| 2024-04-22 | 8570 | イオンＦＳ | 1,088,838 | 0.50% | 1,301 | 1,309 | 1,298 | 1,307 | 811,300 | ▲ | 0.07% |
| 2024-04-23 | 8570 | イオンＦＳ | 1,080,038 | 0.49% | 1,312 | 1,320 | 1,311 | 1,317 | 827,100 | ▼ | -0.01% |
| 2024-04-24 | 8570 | イオンＦＳ | 1,147,138 | 0.53% | 1,311 | 1,315 | 1,300 | 1,305 | 835,200 | ▲ | 0.04% |
| 2024-05-02 | 8570 | イオンＦＳ | 150,439 | 0.06% | 1,307 | 1,307 | 1,299 | 1,305 | 545,400 | ▼ | -0.47% |
| 2025-02-28 | 8570 | イオンＦＳ | 1,123,198 | 0.51% | 1,216 | 1,224 | 1,203 | 1,209 | 1,023,700 | ▲ | 0.1% |
| 2025-03-03 | 8570 | イオンＦＳ | 934,898 | 0.43% | 1,257 | 1,300 | 1,247 | 1,265 | 4,592,100 | ▼ | -0.08% |
| 2025-05-08 | 8570 | イオンＦＳ | 1,197,198 | 0.55% | 1,230 | 1,273 | 1,228 | 1,260 | 1,757,000 | ▲ | 0.12% |
| 2025-05-20 | 8570 | イオンＦＳ | 1,068,108 | 0.49% | 1,266 | 1,273 | 1,260 | 1,263 | 573,700 | ▼ | -0.06% |
| 2024-07-09 | 8584 | ジャックス | 186,398 | 0.53% | 4,610 | 4,620 | 4,560 | 4,590 | 173,000 | ▲ | 0.11% |
| 2024-07-12 | 8584 | ジャックス | 164,898 | 0.47% | 4,640 | 4,740 | 4,635 | 4,730 | 156,400 | ▼ | -0.06% |
| 2024-08-05 | 8595 | ジャフコＧ | 336,227 | 0.59% | 1,748 | 1,787 | 1,694 | 1,748 | 2,083,900 | ▲ | 0.25% |
| 2024-08-13 | 8595 | ジャフコＧ | 273,927 | 0.48% | 1,819 | 1,839 | 1,812 | 1,828 | 214,300 | ▼ | -0.1% |
| 2024-08-14 | 8595 | ジャフコＧ | 288,427 | 0.51% | 1,852 | 1,855 | 1,828 | 1,844 | 181,700 | ▲ | 0.03% |
| 2024-08-21 | 8595 | ジャフコＧ | 352,727 | 0.62% | 1,925 | 1,950 | 1,919 | 1,949 | 182,900 | ▲ | 0.1% |
| 2024-08-23 | 8595 | ジャフコＧ | 405,227 | 0.72% | 1,960 | 2,020 | 1,957 | 1,993 | 422,600 | ▲ | 0.09% |
| 2024-09-02 | 8595 | ジャフコＧ | 312,134 | 0.55% | 2,020 | 2,040 | 2,000 | 2,013 | 354,900 | ▼ | -0.1% |
| 2024-09-05 | 8595 | ジャフコＧ | 270,334 | 0.48% | 2,013 | 2,048 | 2,004 | 2,020 | 365,800 | ▼ | -0.07% |
| 2024-09-06 | 8595 | ジャフコＧ | 281,734 | 0.50% | 2,036 | 2,065 | 2,036 | 2,045 | 305,000 | ▲ | 0.02% |
| 2024-09-10 | 8595 | ジャフコＧ | 275,534 | 0.49% | 2,048 | 2,053 | 2,024 | 2,040 | 307,300 | ▼ | -0.01% |
| 2024-04-18 | 8609 | 岡三 | 1,157,020 | 0.50% | 740 | 756 | 734 | 751 | 361,200 | ▲ | 0.08% |
| 2024-05-10 | 8609 | 岡三 | 968,720 | 0.41% | 746 | 753 | 740 | 743 | 343,900 | ▼ | -0.09% |
| 2025-02-25 | 8609 | 岡三 | 1,171,194 | 0.50% | 607 | 618 | 605 | 613 | 419,500 | ▲ | 0.09% |
| 2025-03-06 | 8609 | 岡三 | 1,133,959 | 0.49% | 659 | 666 | 657 | 661 | 466,000 | ▼ | -0.01% |
| 2025-03-10 | 8609 | 岡三 | 1,169,659 | 0.50% | 655 | 655 | 646 | 655 | 326,000 | ▲ | 0.01% |
| 2025-03-17 | 8609 | 岡三 | 1,475,459 | 0.63% | 680 | 683 | 675 | 677 | 359,700 | ▲ | 0.13% |
| 2025-03-28 | 8609 | 岡三 | 1,626,886 | 0.70% | 695 | 704 | 689 | 698 | 979,000 | ▲ | 0.06% |
| 2025-04-04 | 8609 | 岡三 | 1,962,586 | 0.84% | 619 | 624 | 593 | 606 | 1,220,500 | ▲ | 0.14% |
| 2025-04-10 | 8609 | 岡三 | 2,083,186 | 0.90% | 629 | 629 | 608 | 611 | 549,000 | ▲ | 0.06% |
| 2025-05-21 | 8609 | 岡三 | 1,767,293 | 0.76% | 668 | 674 | 661 | 661 | 222,200 | ▼ | -0.14% |
| 2025-02-26 | 8613 | 丸三 | 366,561 | 0.54% | 974 | 976 | 963 | 971 | 313,100 | ▲ | 0.14% |
| 2025-02-28 | 8613 | 丸三 | 415,261 | 0.61% | 977 | 983 | 969 | 974 | 319,000 | ▲ | 0.06% |
| 2025-03-05 | 8613 | 丸三 | 488,161 | 0.72% | 980 | 983 | 975 | 980 | 174,500 | ▲ | 0.1% |
| 2025-03-10 | 8613 | 丸三 | 583,261 | 0.86% | 981 | 981 | 968 | 970 | 381,700 | ▲ | 0.14% |
| 2025-03-11 | 8613 | 丸三 | 607,261 | 0.90% | 962 | 966 | 951 | 963 | 418,000 | ▲ | 0.04% |
| 2025-03-14 | 8613 | 丸三 | 705,561 | 1.04% | 963 | 972 | 961 | 969 | 215,900 | ▲ | 0.14% |
| 2025-03-17 | 8613 | 丸三 | 753,161 | 1.11% | 979 | 986 | 974 | 986 | 366,800 | ▲ | 0.07% |
| 2025-03-19 | 8613 | 丸三 | 863,761 | 1.28% | 981 | 986 | 980 | 980 | 502,500 | ▲ | 0.16% |
| 2025-03-21 | 8613 | 丸三 | 897,061 | 1.33% | 981 | 989 | 980 | 986 | 456,300 | ▲ | 0.05% |
| 2025-03-24 | 8613 | 丸三 | 976,661 | 1.44% | 989 | 989 | 975 | 975 | 892,900 | ▲ | 0.1% |
| 2025-03-25 | 8613 | 丸三 | 1,045,561 | 1.55% | 978 | 982 | 975 | 975 | 594,500 | ▲ | 0.11% |
| 2025-03-26 | 8613 | 丸三 | 1,110,761 | 1.64% | 976 | 981 | 972 | 978 | 786,000 | ▲ | 0.08% |
| 2025-03-27 | 8613 | 丸三 | 1,187,161 | 1.76% | 984 | 993 | 980 | 989 | 1,439,300 | ▲ | 0.12% |
| 2025-03-28 | 8613 | 丸三 | 1,246,961 | 1.85% | 947 | 952 | 935 | 935 | 1,025,500 | ▲ | 0.09% |
| 2025-03-31 | 8613 | 丸三 | 1,298,761 | 1.92% | 915 | 915 | 897 | 903 | 806,100 | ▲ | 0.06% |
| 2025-04-04 | 8613 | 丸三 | 1,351,761 | 2.00% | 842 | 847 | 799 | 819 | 882,500 | ▲ | 0.08% |
| 2025-04-08 | 8613 | 丸三 | 1,432,761 | 2.12% | 801 | 845 | 801 | 834 | 455,600 | ▲ | 0.12% |
| 2025-04-28 | 8613 | 丸三 | 1,405,261 | 2.08% | 869 | 879 | 851 | 862 | 377,000 | ▼ | -0.04% |
| 2025-05-13 | 8613 | 丸三 | 1,326,110 | 1.96% | 879 | 887 | 877 | 879 | 179,600 | ▼ | -0.12% |
| 2025-05-19 | 8613 | 丸三 | 1,268,810 | 1.88% | 861 | 866 | 858 | 861 | 198,400 | ▼ | -0.08% |
| 2025-05-21 | 8613 | 丸三 | 1,102,510 | 1.63% | 850 | 859 | 850 | 852 | 141,700 | ▼ | -0.25% |
| 2025-05-26 | 8613 | 丸三 | 1,066,910 | 1.58% | 861 | 866 | 860 | 864 | 97,800 | ▼ | -0.04% |
| 2025-06-03 | 8613 | 丸三 | 1,005,110 | 1.49% | 880 | 883 | 875 | 876 | 134,300 | ▼ | -0.09% |
| 2024-03-07 | 8614 | 東洋 | 512,325 | 0.58% | 394 | 405 | 389 | 396 | 283,200 | ▼ | -0.1% |
| 2024-03-18 | 8614 | 東洋 | 413,025 | 0.47% | 409 | 416 | 402 | 410 | 350,900 | ▼ | -0.1% |
| 2024-05-17 | 8614 | 東洋 | 438,724 | 0.50% | 362 | 370 | 361 | 368 | 158,300 | ▲ | 0.09% |
| 2024-05-20 | 8614 | 東洋 | 429,224 | 0.49% | 371 | 389 | 370 | 382 | 265,300 | ▼ | -0.01% |
| 2024-05-28 | 8614 | 東洋 | 445,124 | 0.50% | 373 | 378 | 371 | 373 | 78,400 | ▲ | 0.01% |
| 2024-07-01 | 8614 | 東洋 | 548,224 | 0.62% | 357 | 359 | 351 | 352 | 375,000 | ▲ | 0.12% |
| 2024-07-03 | 8614 | 東洋 | 518,424 | 0.59% | 366 | 388 | 366 | 387 | 660,200 | ▼ | -0.03% |
| 2024-07-04 | 8614 | 東洋 | 540,924 | 0.61% | 394 | 406 | 391 | 397 | 466,600 | ▲ | 0.02% |
| 2024-08-01 | 8614 | 東洋 | 614,224 | 0.70% | 384 | 394 | 371 | 387 | 278,500 | ▲ | 0.08% |
| 2024-08-16 | 8614 | 東洋 | 611,024 | 0.69% | 425 | 434 | 417 | 426 | 458,500 | ▼ | -0.01% |
| 2024-08-21 | 8614 | 東洋 | 612,724 | 0.70% | 433 | 433 | 419 | 423 | 247,600 | ▲ | 0.01% |
| 2024-09-10 | 8614 | 東洋 | 609,324 | 0.69% | 412 | 412 | 399 | 403 | 128,800 | ▼ | -0.01% |
| 2024-10-31 | 8614 | 東洋 | 511,327 | 0.58% | 631 | 631 | 485 | 518 | 10,200,000 | ▼ | -0.1% |
| 2024-11-01 | 8614 | 東洋 | 436,027 | 0.49% | 508 | 536 | 496 | 523 | 2,169,200 | ▼ | -0.08% |
| 2025-01-30 | 8614 | 東洋 | 500,627 | 0.57% | 555 | 557 | 544 | 547 | 852,700 | ▲ | 0.14% |
| 2025-01-31 | 8614 | 東洋 | 317,127 | 0.36% | 561 | 579 | 545 | 552 | 1,981,400 | ▼ | -0.2% |
| 2025-01-31 | 8614 | 東洋 | 317,127 | 0.36% | 561 | 579 | 545 | 552 | 1,981,400 | ▼ | -0.2% |
| 2025-02-19 | 8614 | 東洋 | 374,727 | 0.50% | 599 | 601 | 573 | 578 | 1,054,600 | ▲ | 0.08% |
| 2025-02-20 | 8614 | 東洋 | 351,027 | 0.47% | 577 | 581 | 568 | 576 | 545,500 | ▼ | -0.03% |
| 2025-02-25 | 8614 | 東洋 | 376,227 | 0.50% | 558 | 576 | 555 | 574 | 588,600 | ▲ | 0.03% |
| 2025-02-26 | 8614 | 東洋 | 352,827 | 0.47% | 569 | 578 | 560 | 569 | 888,500 | ▼ | -0.03% |
| 2025-03-11 | 8614 | 東洋 | 372,527 | 0.50% | 570 | 570 | 552 | 565 | 1,521,000 | ▲ | 0.15% |
| 2025-03-17 | 8614 | 東洋 | 488,727 | 0.66% | 610 | 618 | 598 | 602 | 4,844,400 | ▲ | 0.16% |
| 2025-03-18 | 8614 | 東洋 | 710,827 | 0.96% | 606 | 609 | 598 | 599 | 2,578,000 | ▲ | 0.29% |
| 2025-03-19 | 8614 | 東洋 | 963,827 | 1.30% | 600 | 601 | 587 | 590 | 2,767,900 | ▲ | 0.34% |
| 2025-03-21 | 8614 | 東洋 | 858,627 | 1.16% | 593 | 597 | 590 | 592 | 2,380,800 | ▼ | -0.14% |
| 2025-03-24 | 8614 | 東洋 | 906,035 | 1.22% | 600 | 623 | 595 | 600 | 4,333,600 | ▲ | 0.06% |
| 2025-03-25 | 8614 | 東洋 | 1,025,935 | 1.38% | 607 | 607 | 593 | 600 | 2,690,500 | ▲ | 0.15% |
| 2025-03-26 | 8614 | 東洋 | 1,160,935 | 1.57% | 600 | 600 | 587 | 593 | 3,670,300 | ▲ | 0.19% |
| 2025-03-28 | 8614 | 東洋 | 785,363 | 1.06% | 525 | 549 | 518 | 543 | 3,306,100 | ▼ | -0.51% |
| 2025-04-08 | 8614 | 東洋 | 677,763 | 0.91% | 438 | 468 | 438 | 462 | 1,071,100 | ▼ | -0.15% |
| 2025-04-09 | 8614 | 東洋 | 647,863 | 0.87% | 448 | 448 | 432 | 442 | 1,017,400 | ▼ | -0.04% |
| 2025-04-11 | 8614 | 東洋 | 582,763 | 0.78% | 459 | 471 | 451 | 467 | 576,400 | ▼ | -0.08% |
| 2025-04-15 | 8614 | 東洋 | 672,563 | 0.91% | 474 | 475 | 468 | 468 | 331,900 | ▲ | 0.13% |
| 2025-04-18 | 8614 | 東洋 | 755,527 | 1.02% | 457 | 459 | 448 | 449 | 639,000 | ▲ | 0.1% |
| 2025-04-25 | 8614 | 東洋 | 840,827 | 1.13% | 448 | 449 | 444 | 444 | 349,700 | ▲ | 0.1% |
| 2025-04-28 | 8614 | 東洋 | 808,027 | 1.09% | 446 | 452 | 445 | 448 | 602,800 | ▼ | -0.03% |
| 2025-04-30 | 8614 | 東洋 | 932,627 | 1.26% | 443 | 446 | 431 | 436 | 959,600 | ▲ | 0.16% |
| 2025-05-07 | 8614 | 東洋 | 965,927 | 1.30% | 435 | 440 | 432 | 438 | 361,100 | ▲ | 0.04% |
| 2025-05-12 | 8614 | 東洋 | 952,927 | 1.28% | 446 | 455 | 445 | 452 | 490,100 | ▼ | -0.02% |
| 2025-05-14 | 8614 | 東洋 | 975,327 | 1.32% | 465 | 466 | 457 | 463 | 398,400 | ▲ | 0.04% |
| 2025-05-16 | 8614 | 東洋 | 1,038,727 | 1.40% | 468 | 473 | 461 | 461 | 492,100 | ▲ | 0.07% |
| 2025-05-21 | 8614 | 東洋 | 954,327 | 1.29% | 452 | 457 | 449 | 450 | 385,900 | ▼ | -0.1% |
| 2025-05-22 | 8614 | 東洋 | 966,127 | 1.30% | 447 | 452 | 445 | 450 | 354,200 | ▲ | 0.01% |
| 2025-05-28 | 8614 | 東洋 | 915,027 | 1.23% | 465 | 474 | 461 | 465 | 621,200 | ▼ | -0.07% |
| 2025-05-30 | 8614 | 東洋 | 856,827 | 1.15% | 467 | 471 | 466 | 471 | 272,700 | ▼ | -0.08% |
| 2025-06-02 | 8614 | 東洋 | 789,727 | 1.06% | 470 | 470 | 462 | 465 | 401,700 | ▼ | -0.08% |
| 2025-02-13 | 8624 | いちよし | 190,764 | 0.50% | 829 | 833 | 825 | 827 | 49,100 | ▲ | 0.09% |
| 2025-02-13 | 8624 | いちよし | 190,764 | 0.50% | 829 | 833 | 825 | 827 | 49,100 | ▲ | 0.09% |
| 2025-02-14 | 8624 | いちよし | 189,564 | 0.49% | 823 | 826 | 817 | 817 | 56,100 | ▼ | -0.01% |
| 2025-02-17 | 8624 | いちよし | 203,964 | 0.53% | 823 | 823 | 791 | 792 | 172,700 | ▲ | 0.04% |
| 2025-03-07 | 8624 | いちよし | 235,664 | 0.62% | 765 | 777 | 758 | 765 | 91,800 | ▲ | 0.08% |
| 2025-03-10 | 8624 | いちよし | 213,064 | 0.56% | 767 | 774 | 764 | 770 | 75,000 | ▼ | -0.05% |
| 2025-03-13 | 8624 | いちよし | 240,864 | 0.63% | 768 | 778 | 768 | 770 | 73,100 | ▲ | 0.06% |
| 2025-03-17 | 8624 | いちよし | 267,264 | 0.70% | 780 | 782 | 773 | 774 | 52,300 | ▲ | 0.06% |
| 2025-03-25 | 8624 | いちよし | 319,514 | 0.84% | 776 | 776 | 769 | 771 | 75,800 | ▲ | 0.14% |
| 2025-03-27 | 8624 | いちよし | 355,514 | 0.93% | 779 | 794 | 776 | 794 | 138,300 | ▲ | 0.09% |
| 2025-04-01 | 8624 | いちよし | 383,714 | 1.01% | 766 | 772 | 757 | 757 | 95,900 | ▲ | 0.07% |
| 2025-04-04 | 8624 | いちよし | 373,014 | 0.98% | 689 | 695 | 649 | 662 | 342,500 | ▼ | -0.03% |
| 2025-04-07 | 8624 | いちよし | 385,814 | 1.01% | 612 | 624 | 593 | 614 | 238,700 | ▲ | 0.03% |
| 2025-04-10 | 8624 | いちよし | 421,914 | 1.11% | 703 | 712 | 694 | 705 | 334,200 | ▲ | 0.1% |
| 2025-04-11 | 8624 | いちよし | 412,114 | 1.08% | 691 | 713 | 678 | 707 | 295,000 | ▼ | -0.03% |
| 2025-04-14 | 8624 | いちよし | 426,014 | 1.12% | 713 | 713 | 693 | 697 | 84,200 | ▲ | 0.04% |
| 2025-04-15 | 8624 | いちよし | 410,114 | 1.08% | 692 | 700 | 686 | 692 | 63,100 | ▼ | -0.04% |
| 2025-04-16 | 8624 | いちよし | 419,314 | 1.10% | 690 | 701 | 685 | 689 | 82,200 | ▲ | 0.02% |
| 2025-05-08 | 8624 | いちよし | 459,014 | 1.21% | 724 | 762 | 722 | 740 | 260,700 | ▲ | 0.1% |
| 2025-05-20 | 8624 | いちよし | 502,714 | 1.32% | 818 | 818 | 774 | 784 | 176,300 | ▲ | 0.11% |
| 2025-03-25 | 8628 | 松井 | 1,372,637 | 0.52% | 795 | 796 | 792 | 792 | 981,700 | ▲ | 0.11% |
| 2025-03-28 | 8628 | 松井 | 1,603,393 | 0.61% | 780 | 789 | 780 | 782 | 1,005,500 | ▲ | 0.08% |
| 2025-04-01 | 8628 | 松井 | 1,945,493 | 0.75% | 766 | 771 | 761 | 761 | 686,600 | ▲ | 0.14% |
| 2025-04-02 | 8628 | 松井 | 2,085,393 | 0.80% | 761 | 762 | 754 | 754 | 916,300 | ▲ | 0.05% |
| 2025-04-07 | 8628 | 松井 | 1,924,493 | 0.74% | 667 | 693 | 660 | 680 | 2,374,500 | ▼ | -0.06% |
| 2025-04-18 | 8628 | 松井 | 1,776,893 | 0.68% | 732 | 738 | 732 | 738 | 364,200 | ▼ | -0.05% |
| 2025-05-21 | 8628 | 松井 | 1,518,237 | 0.58% | 713 | 718 | 711 | 712 | 578,100 | ▼ | -0.1% |
| 2025-05-22 | 8628 | 松井 | 1,571,937 | 0.60% | 708 | 709 | 704 | 704 | 773,700 | ▲ | 0.02% |
| 2025-06-02 | 8628 | 松井 | 1,824,106 | 0.70% | 701 | 702 | 692 | 696 | 1,480,400 | ▲ | 0.09% |
| 2025-03-10 | 8698 | マネックスＧ | 1,581,003 | 0.61% | 742 | 743 | 731 | 738 | 3,426,500 | ▲ | 0.17% |
| 2025-03-11 | 8698 | マネックスＧ | 1,241,903 | 0.48% | 712 | 731 | 709 | 728 | 4,317,800 | ▼ | -0.13% |
| 2025-05-23 | 8698 | マネックスＧ | 1,811,440 | 0.71% | 718 | 740 | 688 | 689 | 11,949,500 | ▲ | 0.41% |
| 2025-06-04 | 8698 | マネックスＧ | 1,697,140 | 0.66% | 716 | 727 | 713 | 723 | 2,160,600 | ▼ | -0.04% |
| 2024-04-16 | 8706 | 極東証券 | 211,833 | 0.64% | 1,515 | 1,539 | 1,504 | 1,518 | 433,800 | ▲ | 0.17% |
| 2024-04-17 | 8706 | 極東証券 | 251,133 | 0.76% | 1,528 | 1,536 | 1,483 | 1,486 | 381,400 | ▲ | 0.12% |
| 2024-04-22 | 8706 | 極東証券 | 273,233 | 0.83% | 1,521 | 1,545 | 1,508 | 1,544 | 210,000 | ▲ | 0.06% |
| 2024-04-24 | 8706 | 極東証券 | 338,533 | 1.03% | 1,599 | 1,599 | 1,545 | 1,566 | 523,400 | ▲ | 0.2% |
| 2024-04-25 | 8706 | 極東証券 | 314,033 | 0.95% | 1,568 | 1,581 | 1,501 | 1,504 | 783,700 | ▼ | -0.08% |
| 2024-04-30 | 8706 | 極東証券 | 265,333 | 0.80% | 1,519 | 1,608 | 1,519 | 1,574 | 616,400 | ▼ | -0.14% |
| 2024-05-01 | 8706 | 極東証券 | 310,733 | 0.94% | 1,550 | 1,565 | 1,511 | 1,511 | 347,000 | ▲ | 0.13% |
| 2024-05-07 | 8706 | 極東証券 | 282,133 | 0.86% | 1,520 | 1,556 | 1,516 | 1,530 | 242,600 | ▼ | -0.07% |
| 2024-05-09 | 8706 | 極東証券 | 258,433 | 0.78% | 1,553 | 1,553 | 1,525 | 1,537 | 119,100 | ▼ | -0.07% |
| 2024-05-17 | 8706 | 極東証券 | 224,133 | 0.68% | 1,553 | 1,597 | 1,541 | 1,590 | 201,600 | ▼ | -0.09% |
| 2024-05-23 | 8706 | 極東証券 | 192,133 | 0.58% | 1,605 | 1,606 | 1,484 | 1,488 | 659,100 | ▼ | -0.1% |
| 2024-05-27 | 8706 | 極東証券 | 220,133 | 0.67% | 1,475 | 1,502 | 1,450 | 1,500 | 278,000 | ▲ | 0.09% |
| 2024-05-28 | 8706 | 極東証券 | 244,533 | 0.74% | 1,505 | 1,505 | 1,446 | 1,448 | 272,200 | ▲ | 0.06% |
| 2024-05-30 | 8706 | 極東証券 | 221,133 | 0.67% | 1,410 | 1,433 | 1,401 | 1,427 | 158,900 | ▼ | -0.06% |
| 2024-06-04 | 8706 | 極東証券 | 174,633 | 0.53% | 1,455 | 1,473 | 1,450 | 1,466 | 146,900 | ▼ | -0.14% |
| 2024-06-10 | 8706 | 極東証券 | 158,733 | 0.48% | 1,455 | 1,475 | 1,455 | 1,473 | 90,600 | ▼ | -0.05% |
| 2024-06-19 | 8706 | 極東証券 | 168,733 | 0.51% | 1,421 | 1,460 | 1,421 | 1,460 | 179,400 | ▲ | 0.03% |
| 2024-06-25 | 8706 | 極東証券 | 156,133 | 0.47% | 1,430 | 1,470 | 1,430 | 1,470 | 161,900 | ▼ | -0.04% |
| 2025-01-17 | 8706 | 極東証券 | 169,344 | 0.51% | 1,431 | 1,443 | 1,417 | 1,438 | 85,400 | ▲ | 0.07% |
| 2025-01-21 | 8706 | 極東証券 | 140,944 | 0.42% | 1,451 | 1,604 | 1,432 | 1,598 | 744,700 | ▼ | -0.09% |
| 2025-03-27 | 8706 | 極東証券 | 176,344 | 0.53% | 1,580 | 1,591 | 1,573 | 1,587 | 426,200 | ▲ | 0.1% |
| 2025-03-28 | 8706 | 極東証券 | 145,244 | 0.44% | 1,525 | 1,544 | 1,505 | 1,524 | 641,000 | ▼ | -0.09% |
| 2025-04-01 | 8706 | 極東証券 | 176,044 | 0.53% | 1,467 | 1,477 | 1,450 | 1,460 | 196,300 | ▲ | 0.09% |
| 2025-04-11 | 8706 | 極東証券 | 201,244 | 0.61% | 1,275 | 1,325 | 1,258 | 1,318 | 317,900 | ▲ | 0.07% |
| 2025-04-16 | 8706 | 極東証券 | 268,844 | 0.82% | 1,333 | 1,336 | 1,284 | 1,285 | 274,700 | ▲ | 0.2% |
| 2025-04-18 | 8706 | 極東証券 | 296,544 | 0.90% | 1,297 | 1,319 | 1,295 | 1,312 | 108,200 | ▲ | 0.08% |
| 2025-04-24 | 8706 | 極東証券 | 335,344 | 1.02% | 1,330 | 1,340 | 1,325 | 1,328 | 122,500 | ▲ | 0.12% |
| 2025-05-12 | 8706 | 極東証券 | 364,444 | 1.11% | 1,407 | 1,422 | 1,398 | 1,421 | 110,700 | ▲ | 0.09% |
| 2025-05-15 | 8706 | 極東証券 | 360,244 | 1.09% | 1,421 | 1,422 | 1,405 | 1,413 | 71,700 | ▼ | -0.02% |
| 2025-05-16 | 8706 | 極東証券 | 363,544 | 1.10% | 1,413 | 1,419 | 1,399 | 1,409 | 134,500 | ▲ | 0.01% |
| 2025-05-20 | 8706 | 極東証券 | 360,544 | 1.09% | 1,408 | 1,412 | 1,387 | 1,393 | 119,800 | ▼ | -0.01% |
| 2025-05-27 | 8706 | 極東証券 | 324,444 | 0.98% | 1,429 | 1,445 | 1,428 | 1,442 | 102,700 | ▼ | -0.11% |
| 2025-05-30 | 8706 | 極東証券 | 288,044 | 0.87% | 1,420 | 1,445 | 1,415 | 1,444 | 73,000 | ▼ | -0.1% |
| 2025-06-04 | 8706 | 極東証券 | 252,244 | 0.76% | 1,459 | 1,467 | 1,452 | 1,452 | 80,900 | ▼ | -0.1% |
| 2024-06-20 | 8708 | アイザワ証Ｇ | 246,362 | 0.51% | 2,318 | 2,346 | 2,264 | 2,315 | 100,600 | ▲ | 0.1% |
| 2024-06-27 | 8708 | アイザワ証Ｇ | 301,262 | 0.63% | 2,515 | 2,577 | 2,472 | 2,574 | 165,800 | ▲ | 0.12% |
| 2024-07-03 | 8708 | アイザワ証Ｇ | 349,362 | 0.73% | 2,754 | 2,829 | 2,738 | 2,811 | 235,100 | ▲ | 0.09% |
| 2024-07-09 | 8708 | アイザワ証Ｇ | 329,062 | 0.69% | 2,835 | 2,879 | 2,724 | 2,830 | 226,600 | ▼ | -0.04% |
| 2024-07-24 | 8708 | アイザワ証Ｇ | 282,862 | 0.59% | 2,434 | 2,530 | 2,407 | 2,452 | 216,800 | ▼ | -0.09% |
| 2024-09-19 | 8708 | アイザワ証Ｇ | 298,862 | 0.62% | 1,858 | 1,869 | 1,830 | 1,850 | 164,100 | ▲ | 0.03% |
| 2024-10-16 | 8708 | アイザワ証Ｇ | 284,562 | 0.59% | 1,815 | 1,855 | 1,811 | 1,834 | 79,300 | ▼ | -0.03% |
| 2024-10-22 | 8708 | アイザワ証Ｇ | 292,962 | 0.61% | 1,812 | 1,812 | 1,763 | 1,765 | 73,900 | ▲ | 0.02% |
| 2024-11-29 | 8708 | アイザワ証Ｇ | 334,762 | 0.70% | 1,740 | 1,752 | 1,727 | 1,741 | 43,300 | ▲ | 0.08% |
| 2024-12-09 | 8708 | アイザワ証Ｇ | 383,262 | 0.80% | 1,830 | 1,856 | 1,822 | 1,846 | 70,100 | ▲ | 0.1% |
| 2025-02-03 | 8708 | アイザワ証Ｇ | 377,462 | 0.79% | 1,725 | 1,752 | 1,709 | 1,716 | 105,400 | ▼ | -0.01% |
| 2025-02-03 | 8708 | アイザワ証Ｇ | 377,462 | 0.79% | 1,725 | 1,752 | 1,709 | 1,716 | 105,400 | ▼ | -0.01% |
| 2025-02-18 | 8708 | アイザワ証Ｇ | 383,170 | 0.80% | 1,759 | 1,791 | 1,759 | 1,788 | 23,400 | ▲ | 0.01% |
| 2025-02-25 | 8708 | アイザワ証Ｇ | 428,362 | 0.90% | 1,721 | 1,792 | 1,717 | 1,768 | 111,800 | ▲ | 0.09% |
| 2025-03-12 | 8708 | アイザワ証Ｇ | 487,762 | 1.02% | 1,623 | 1,632 | 1,611 | 1,616 | 78,000 | ▲ | 0.12% |
| 2025-03-14 | 8708 | アイザワ証Ｇ | 468,862 | 1.18% | 1,604 | 1,640 | 1,594 | 1,640 | 104,600 | ▲ | 0.15% |
| 2025-03-21 | 8708 | アイザワ証Ｇ | 476,362 | 1.20% | 1,696 | 1,712 | 1,689 | 1,700 | 115,100 | ▲ | 0.02% |
| 2025-03-24 | 8708 | アイザワ証Ｇ | 586,954 | 1.48% | 1,704 | 1,714 | 1,638 | 1,638 | 323,700 | ▲ | 0.28% |
| 2025-03-25 | 8708 | アイザワ証Ｇ | 611,154 | 1.54% | 1,649 | 1,649 | 1,630 | 1,633 | 118,600 | ▲ | 0.06% |
| 2025-03-28 | 8708 | アイザワ証Ｇ | 673,154 | 1.70% | 1,611 | 1,620 | 1,557 | 1,557 | 222,600 | ▲ | 0.15% |
| 2025-04-04 | 8708 | アイザワ証Ｇ | 637,854 | 1.61% | 1,345 | 1,368 | 1,295 | 1,327 | 198,300 | ▼ | -0.08% |
| 2025-04-07 | 8708 | アイザワ証Ｇ | 605,054 | 1.53% | 1,123 | 1,196 | 1,120 | 1,160 | 186,000 | ▼ | -0.08% |
| 2025-04-10 | 8708 | アイザワ証Ｇ | 582,054 | 1.47% | 1,311 | 1,311 | 1,283 | 1,294 | 128,900 | ▼ | -0.06% |
| 2025-04-28 | 8708 | アイザワ証Ｇ | 386,614 | 0.97% | 1,303 | 1,319 | 1,272 | 1,296 | 622,300 | ▼ | -0.5% |
| 2025-04-30 | 8708 | アイザワ証Ｇ | 398,914 | 1.00% | 1,303 | 1,312 | 1,268 | 1,290 | 201,500 | ▲ | 0.03% |
| 2025-05-08 | 8708 | アイザワ証Ｇ | 445,414 | 1.12% | 1,275 | 1,276 | 1,245 | 1,256 | 111,700 | ▲ | 0.12% |
| 2025-05-13 | 8708 | アイザワ証Ｇ | 434,738 | 1.09% | 1,272 | 1,291 | 1,253 | 1,261 | 171,500 | ▼ | -0.03% |
| 2025-05-14 | 8708 | アイザワ証Ｇ | 452,838 | 1.14% | 1,249 | 1,249 | 1,201 | 1,231 | 229,400 | ▲ | 0.04% |
| 2025-05-16 | 8708 | アイザワ証Ｇ | 474,438 | 1.20% | 1,210 | 1,230 | 1,205 | 1,229 | 143,900 | ▲ | 0.06% |
| 2025-05-22 | 8708 | アイザワ証Ｇ | 517,438 | 1.30% | 1,215 | 1,223 | 1,200 | 1,207 | 148,500 | ▲ | 0.1% |
| 2025-05-26 | 8708 | アイザワ証Ｇ | 559,738 | 1.41% | 1,206 | 1,228 | 1,206 | 1,228 | 112,900 | ▲ | 0.1% |
| 2025-05-29 | 8708 | アイザワ証Ｇ | 611,238 | 1.54% | 1,265 | 1,275 | 1,259 | 1,273 | 87,400 | ▲ | 0.13% |
| 2025-05-30 | 8708 | アイザワ証Ｇ | 350,938 | 0.88% | 1,253 | 1,296 | 1,249 | 1,295 | 520,700 | ▼ | -0.66% |
| 2025-06-03 | 8708 | アイザワ証Ｇ | 363,738 | 0.92% | 1,297 | 1,307 | 1,274 | 1,284 | 108,700 | ▲ | 0.04% |
| 2024-09-17 | 8713 | フィデアＨＤ | 95,021 | 0.52% | 1,448 | 1,448 | 1,414 | 1,440 | 52,500 | ▲ | 0.12% |
| 2024-09-24 | 8713 | フィデアＨＤ | 113,121 | 0.62% | 1,469 | 1,475 | 1,451 | 1,452 | 88,500 | ▲ | 0.09% |
| 2024-09-26 | 8713 | フィデアＨＤ | 131,021 | 0.72% | 1,446 | 1,454 | 1,430 | 1,454 | 126,600 | ▲ | 0.09% |
| 2024-10-02 | 8713 | フィデアＨＤ | 122,721 | 0.67% | 1,415 | 1,438 | 1,414 | 1,417 | 56,300 | ▼ | -0.04% |
| 2024-10-22 | 8713 | フィデアＨＤ | 132,421 | 0.72% | 1,437 | 1,444 | 1,422 | 1,425 | 43,900 | ▲ | 0.04% |
| 2024-10-28 | 8713 | フィデアＨＤ | 145,821 | 0.80% | 1,403 | 1,427 | 1,400 | 1,427 | 34,100 | ▲ | 0.08% |
| 2024-11-06 | 8713 | フィデアＨＤ | 143,921 | 0.79% | 1,433 | 1,460 | 1,425 | 1,460 | 63,200 | ▼ | -0.01% |
| 2024-11-07 | 8713 | フィデアＨＤ | 146,821 | 0.80% | 1,480 | 1,486 | 1,465 | 1,482 | 78,300 | ▲ | 0.01% |
| 2024-11-25 | 8713 | フィデアＨＤ | 144,021 | 0.79% | 1,417 | 1,423 | 1,410 | 1,410 | 37,300 | ▼ | -0.01% |
| 2024-11-27 | 8713 | フィデアＨＤ | 150,921 | 0.83% | 1,406 | 1,406 | 1,388 | 1,397 | 61,600 | ▲ | 0.03% |
| 2024-12-02 | 8713 | フィデアＨＤ | 133,621 | 0.73% | 1,406 | 1,418 | 1,406 | 1,412 | 102,400 | ▼ | -0.09% |
| 2024-12-17 | 8713 | フィデアＨＤ | 162,021 | 0.89% | 1,399 | 1,403 | 1,388 | 1,388 | 107,500 | ▲ | 0.16% |
| 2024-12-18 | 8713 | フィデアＨＤ | 174,321 | 0.96% | 1,380 | 1,384 | 1,365 | 1,367 | 159,800 | ▲ | 0.06% |
| 2024-12-20 | 8713 | フィデアＨＤ | 182,421 | 1.00% | 1,370 | 1,374 | 1,364 | 1,364 | 43,800 | ▲ | 0.04% |
| 2024-12-24 | 8713 | フィデアＨＤ | 180,021 | 0.99% | 1,385 | 1,389 | 1,376 | 1,381 | 59,800 | ▼ | -0.01% |
| 2024-12-25 | 8713 | フィデアＨＤ | 184,821 | 1.01% | 1,393 | 1,393 | 1,368 | 1,380 | 74,600 | ▲ | 0.02% |
| 2025-01-06 | 8713 | フィデアＨＤ | 181,121 | 0.99% | 1,421 | 1,430 | 1,411 | 1,428 | 73,900 | ▼ | -0.02% |
| 2025-01-24 | 8713 | フィデアＨＤ | 182,821 | 1.00% | 1,456 | 1,465 | 1,449 | 1,451 | 40,000 | ▲ | 0.01% |
| 2025-02-06 | 8713 | フィデアＨＤ | 180,021 | 0.99% | 1,508 | 1,508 | 1,493 | 1,499 | 36,800 | ▼ | -0.01% |
| 2025-02-06 | 8713 | フィデアＨＤ | 180,021 | 0.99% | 1,508 | 1,508 | 1,493 | 1,499 | 36,800 | ▼ | -0.01% |
| 2025-02-18 | 8713 | フィデアＨＤ | 249,984 | 1.37% | 1,540 | 1,566 | 1,531 | 1,566 | 66,600 | ▲ | 0.38% |
| 2025-03-07 | 8713 | フィデアＨＤ | 235,284 | 1.29% | 1,537 | 1,549 | 1,520 | 1,549 | 60,400 | ▼ | -0.08% |
| 2025-03-10 | 8713 | フィデアＨＤ | 235,984 | 1.30% | 1,547 | 1,549 | 1,529 | 1,529 | 51,800 | ▲ | 0.01% |
| 2025-03-17 | 8713 | フィデアＨＤ | 254,384 | 1.40% | 1,540 | 1,562 | 1,540 | 1,545 | 45,100 | ▲ | 0.09% |
| 2025-03-25 | 8713 | フィデアＨＤ | 272,184 | 1.50% | 1,589 | 1,589 | 1,572 | 1,585 | 50,700 | ▲ | 0.1% |
| 2025-03-27 | 8713 | フィデアＨＤ | 291,184 | 1.60% | 1,582 | 1,613 | 1,582 | 1,608 | 95,800 | ▲ | 0.1% |
| 2025-03-31 | 8713 | フィデアＨＤ | 289,284 | 1.59% | 1,545 | 1,545 | 1,497 | 1,519 | 84,400 | ▼ | -0.01% |
| 2025-04-01 | 8713 | フィデアＨＤ | 292,684 | 1.61% | 1,547 | 1,547 | 1,519 | 1,521 | 45,300 | ▲ | 0.02% |
| 2025-04-04 | 8713 | フィデアＨＤ | 308,884 | 1.70% | 1,400 | 1,415 | 1,323 | 1,359 | 195,000 | ▲ | 0.08% |
| 2025-04-09 | 8713 | フィデアＨＤ | 308,284 | 1.69% | 1,341 | 1,347 | 1,294 | 1,311 | 130,100 | ▼ | -0.01% |
| 2025-05-08 | 8713 | フィデアＨＤ | 287,084 | 1.58% | 1,429 | 1,444 | 1,418 | 1,436 | 35,200 | ▼ | -0.1% |
| 2025-05-14 | 8713 | フィデアＨＤ | 270,784 | 1.49% | 1,500 | 1,553 | 1,492 | 1,549 | 99,300 | ▼ | -0.09% |
| 2025-05-15 | 8713 | フィデアＨＤ | 273,884 | 1.50% | 1,541 | 1,560 | 1,460 | 1,502 | 132,200 | ▲ | 0.01% |
| 2025-06-02 | 8713 | フィデアＨＤ | 268,884 | 1.48% | 1,486 | 1,488 | 1,471 | 1,482 | 24,700 | ▼ | -0.02% |
| 2024-03-01 | 8746 | ＵＮＢＡＮＫ | 583,700 | 1.94% | 187 | 193 | 178 | 179 | 2,189,000 | ▲ | 0.31% |
| 2024-03-04 | 8746 | ＵＮＢＡＮＫ | 561,900 | 1.86% | 171 | 184 | 170 | 172 | 1,977,400 | ▼ | -0.07% |
| 2024-03-05 | 8746 | ＵＮＢＡＮＫ | 540,300 | 1.79% | 170 | 174 | 158 | 161 | 1,928,600 | ▼ | -0.07% |
| 2024-03-06 | 8746 | ＵＮＢＡＮＫ | 498,900 | 1.65% | 191 | 195 | 165 | 170 | 5,525,400 | ▼ | -0.14% |
| 2024-03-14 | 8746 | ＵＮＢＡＮＫ | 732,200 | 2.43% | 170 | 200 | 166 | 184 | 12,248,100 | ▲ | 0.78% |
| 2024-03-15 | 8746 | ＵＮＢＡＮＫ | 777,100 | 2.58% | 178 | 189 | 172 | 177 | 3,436,800 | ▲ | 0.14% |
| 2024-03-18 | 8746 | ＵＮＢＡＮＫ | 798,100 | 2.65% | 179 | 186 | 173 | 180 | 2,031,400 | ▲ | 0.06% |
| 2024-03-21 | 8746 | ＵＮＢＡＮＫ | 757,400 | 2.51% | 184 | 230 | 181 | 215 | 18,083,500 | ▼ | -0.14% |
| 2024-03-22 | 8746 | ＵＮＢＡＮＫ | 735,900 | 2.44% | 223 | 255 | 216 | 223 | 16,951,700 | ▼ | -0.06% |
| 2024-03-26 | 8746 | ＵＮＢＡＮＫ | 712,400 | 2.36% | 211 | 218 | 197 | 201 | 4,354,100 | ▼ | -0.08% |
| 2024-04-01 | 8746 | ＵＮＢＡＮＫ | 916,200 | 3.04% | 228 | 255 | 218 | 221 | 9,455,500 | ▲ | 0.68% |
| 2024-04-02 | 8746 | ＵＮＢＡＮＫ | 984,900 | 3.27% | 219 | 239 | 216 | 219 | 4,607,200 | ▲ | 0.23% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 1,541,200 | 5.12% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 1.85% |
| 2024-04-04 | 8746 | ＵＮＢＡＮＫ | 1,610,400 | 5.35% | 192 | 200 | 174 | 177 | 4,980,600 | ▲ | 0.22% |
| 2024-04-05 | 8746 | ＵＮＢＡＮＫ | 1,582,400 | 5.26% | 175 | 180 | 172 | 178 | 1,815,400 | ▼ | -0.08% |
| 2024-04-08 | 8746 | ＵＮＢＡＮＫ | 1,535,600 | 5.10% | 180 | 192 | 176 | 191 | 2,309,900 | ▼ | -0.16% |
| 2024-04-09 | 8746 | ＵＮＢＡＮＫ | 1,493,700 | 4.96% | 192 | 199 | 183 | 184 | 2,228,600 | ▼ | -0.13% |
| 2024-04-10 | 8746 | ＵＮＢＡＮＫ | 1,455,700 | 4.84% | 182 | 186 | 178 | 181 | 875,000 | ▼ | -0.12% |
| 2024-04-11 | 8746 | ＵＮＢＡＮＫ | 1,401,900 | 4.66% | 180 | 186 | 177 | 185 | 666,200 | ▼ | -0.17% |
| 2024-04-15 | 8746 | ＵＮＢＡＮＫ | 1,347,600 | 4.48% | 179 | 183 | 174 | 183 | 798,700 | ▼ | -0.17% |
| 2024-04-16 | 8746 | ＵＮＢＡＮＫ | 1,388,400 | 4.61% | 184 | 191 | 179 | 180 | 1,329,400 | ▲ | 0.12% |
| 2024-04-17 | 8746 | ＵＮＢＡＮＫ | 1,347,900 | 4.48% | 181 | 181 | 170 | 170 | 1,275,500 | ▼ | -0.12% |
| 2024-04-19 | 8746 | ＵＮＢＡＮＫ | 1,686,600 | 5.60% | 171 | 210 | 161 | 169 | 9,110,400 | ▲ | 1.11% |
| 2024-04-22 | 8746 | ＵＮＢＡＮＫ | 1,644,300 | 5.46% | 166 | 171 | 163 | 168 | 1,164,700 | ▼ | -0.13% |
| 2024-04-24 | 8746 | ＵＮＢＡＮＫ | 1,590,300 | 5.28% | 164 | 170 | 161 | 168 | 596,800 | ▼ | -0.17% |
| 2024-04-25 | 8746 | ＵＮＢＡＮＫ | 1,602,000 | 5.32% | 173 | 173 | 166 | 170 | 561,900 | ▲ | 0.04% |
| 2024-04-26 | 8746 | ＵＮＢＡＮＫ | 1,593,400 | 5.29% | 167 | 170 | 166 | 169 | 378,500 | ▼ | -0.03% |
| 2024-04-30 | 8746 | ＵＮＢＡＮＫ | 1,527,600 | 5.08% | 172 | 172 | 167 | 168 | 590,200 | ▼ | -0.2% |
| 2024-05-01 | 8746 | ＵＮＢＡＮＫ | 1,486,500 | 4.94% | 165 | 172 | 165 | 171 | 305,100 | ▼ | -0.13% |
| 2024-05-02 | 8746 | ＵＮＢＡＮＫ | 1,472,300 | 4.89% | 169 | 173 | 169 | 169 | 259,200 | ▼ | -0.05% |
| 2024-05-07 | 8746 | ＵＮＢＡＮＫ | 1,414,900 | 4.70% | 171 | 174 | 169 | 173 | 373,400 | ▼ | -0.18% |
| 2024-05-08 | 8746 | ＵＮＢＡＮＫ | 1,402,300 | 4.66% | 171 | 182 | 171 | 179 | 647,400 | ▼ | -0.04% |
| 2024-05-09 | 8746 | ＵＮＢＡＮＫ | 1,416,400 | 4.71% | 178 | 178 | 173 | 177 | 384,000 | ▲ | 0.04% |
| 2024-05-14 | 8746 | ＵＮＢＡＮＫ | 1,488,100 | 4.94% | 179 | 180 | 171 | 171 | 1,017,600 | ▲ | 0.23% |
| 2024-05-16 | 8746 | ＵＮＢＡＮＫ | 1,529,500 | 5.08% | 176 | 180 | 163 | 163 | 2,010,200 | ▲ | 0.13% |
| 2024-05-17 | 8746 | ＵＮＢＡＮＫ | 1,501,900 | 4.99% | 160 | 167 | 156 | 164 | 816,600 | ▼ | -0.08% |
| 2024-05-20 | 8746 | ＵＮＢＡＮＫ | 1,525,300 | 5.07% | 163 | 166 | 157 | 165 | 1,214,600 | ▲ | 0.08% |
| 2024-05-21 | 8746 | ＵＮＢＡＮＫ | 1,555,500 | 5.17% | 166 | 173 | 166 | 170 | 1,154,200 | ▲ | 0.09% |
| 2024-05-22 | 8746 | ＵＮＢＡＮＫ | 1,568,900 | 5.21% | 168 | 169 | 163 | 165 | 682,200 | ▲ | 0.04% |
| 2024-05-24 | 8746 | ＵＮＢＡＮＫ | 1,594,800 | 5.30% | 160 | 162 | 156 | 156 | 697,600 | ▲ | 0.08% |
| 2024-05-29 | 8746 | ＵＮＢＡＮＫ | 1,483,900 | 4.93% | 149 | 150 | 140 | 142 | 1,575,000 | ▼ | -0.37% |
| 2024-05-31 | 8746 | ＵＮＢＡＮＫ | 1,460,400 | 4.85% | 143 | 149 | 143 | 147 | 409,800 | ▼ | -0.08% |
| 2024-06-04 | 8746 | ＵＮＢＡＮＫ | 1,442,500 | 4.79% | 148 | 152 | 147 | 149 | 249,300 | ▼ | -0.05% |
| 2024-06-06 | 8746 | ＵＮＢＡＮＫ | 1,443,600 | 4.80% | 150 | 156 | 148 | 148 | 396,600 | ▲ | 0% |
| 2024-06-10 | 8746 | ＵＮＢＡＮＫ | 1,420,200 | 4.72% | 148 | 154 | 145 | 151 | 559,800 | ▼ | -0.08% |
| 2024-06-12 | 8746 | ＵＮＢＡＮＫ | 1,408,200 | 4.68% | 152 | 153 | 150 | 150 | 101,000 | ▼ | -0.04% |
| 2024-06-14 | 8746 | ＵＮＢＡＮＫ | 1,381,800 | 4.59% | 147 | 154 | 147 | 153 | 365,900 | ▼ | -0.08% |
| 2024-06-20 | 8746 | ＵＮＢＡＮＫ | 1,348,900 | 4.48% | 159 | 159 | 154 | 154 | 253,600 | ▼ | -0.1% |
| 2024-06-21 | 8746 | ＵＮＢＡＮＫ | 1,315,800 | 4.37% | 154 | 160 | 154 | 158 | 417,300 | ▼ | -0.11% |
| 2024-06-25 | 8746 | ＵＮＢＡＮＫ | 1,292,500 | 4.29% | 154 | 158 | 154 | 156 | 146,200 | ▼ | -0.08% |
| 2024-06-27 | 8746 | ＵＮＢＡＮＫ | 1,255,200 | 4.17% | 157 | 161 | 157 | 158 | 295,700 | ▼ | -0.12% |
| 2024-07-03 | 8746 | ＵＮＢＡＮＫ | 1,210,100 | 4.02% | 151 | 151 | 144 | 147 | 687,600 | ▼ | -0.15% |
| 2024-07-04 | 8746 | ＵＮＢＡＮＫ | 1,196,800 | 3.97% | 147 | 150 | 145 | 148 | 368,500 | ▼ | -0.04% |
| 2024-07-09 | 8746 | ＵＮＢＡＮＫ | 1,159,000 | 3.85% | 141 | 142 | 137 | 140 | 406,500 | ▼ | -0.12% |
| 2024-07-10 | 8746 | ＵＮＢＡＮＫ | 1,136,100 | 3.77% | 138 | 140 | 137 | 137 | 410,700 | ▼ | -0.08% |
| 2024-07-12 | 8746 | ＵＮＢＡＮＫ | 1,103,400 | 3.66% | 136 | 144 | 136 | 144 | 436,300 | ▼ | -0.1% |
| 2024-07-17 | 8746 | ＵＮＢＡＮＫ | 1,067,600 | 3.55% | 146 | 149 | 144 | 144 | 434,700 | ▼ | -0.11% |
| 2024-07-19 | 8746 | ＵＮＢＡＮＫ | 1,021,600 | 3.39% | 142 | 142 | 137 | 141 | 515,400 | ▼ | -0.15% |
| 2024-07-22 | 8746 | ＵＮＢＡＮＫ | 988,800 | 3.28% | 140 | 141 | 134 | 137 | 567,500 | ▼ | -0.11% |
| 2024-07-24 | 8746 | ＵＮＢＡＮＫ | 958,500 | 3.18% | 137 | 138 | 135 | 137 | 344,700 | ▼ | -0.09% |
| 2024-07-25 | 8746 | ＵＮＢＡＮＫ | 903,000 | 3.00% | 136 | 136 | 130 | 132 | 527,200 | ▼ | -0.18% |
| 2024-07-26 | 8746 | ＵＮＢＡＮＫ | 884,100 | 2.94% | 133 | 134 | 131 | 133 | 154,500 | ▼ | -0.06% |
| 2024-07-29 | 8746 | ＵＮＢＡＮＫ | 841,400 | 2.79% | 133 | 138 | 132 | 137 | 376,200 | ▼ | -0.14% |
| 2024-07-30 | 8746 | ＵＮＢＡＮＫ | 800,900 | 2.66% | 137 | 137 | 133 | 135 | 165,100 | ▼ | -0.12% |
| 2024-07-31 | 8746 | ＵＮＢＡＮＫ | 760,100 | 2.52% | 133 | 136 | 131 | 136 | 201,700 | ▼ | -0.14% |
| 2024-08-01 | 8746 | ＵＮＢＡＮＫ | 687,600 | 2.28% | 133 | 134 | 130 | 132 | 291,200 | ▼ | -0.24% |
| 2024-08-02 | 8746 | ＵＮＢＡＮＫ | 585,900 | 1.94% | 127 | 130 | 123 | 125 | 504,700 | ▼ | -0.33% |
| 2024-08-05 | 8746 | ＵＮＢＡＮＫ | 294,900 | 0.98% | 110 | 118 | 80 | 92 | 2,130,600 | ▼ | -0.96% |
| 2024-08-06 | 8746 | ＵＮＢＡＮＫ | 246,500 | 0.81% | 97 | 108 | 89 | 105 | 907,700 | ▼ | -0.16% |
| 2024-08-07 | 8746 | ＵＮＢＡＮＫ | 198,300 | 0.65% | 96 | 119 | 96 | 112 | 864,200 | ▼ | -0.16% |
| 2024-08-08 | 8746 | ＵＮＢＡＮＫ | 299,000 | 0.99% | 110 | 130 | 110 | 120 | 1,563,100 | ▲ | 0.34% |
| 2024-08-09 | 8746 | ＵＮＢＡＮＫ | 265,400 | 0.88% | 120 | 123 | 114 | 118 | 658,800 | ▼ | -0.1% |
| 2024-08-14 | 8746 | ＵＮＢＡＮＫ | 324,200 | 1.07% | 120 | 138 | 119 | 126 | 1,448,000 | ▲ | 0.19% |
| 2024-08-19 | 8746 | ＵＮＢＡＮＫ | 299,900 | 0.99% | 119 | 122 | 117 | 118 | 426,900 | ▼ | -0.08% |
| 2024-08-26 | 8746 | ＵＮＢＡＮＫ | 269,500 | 0.89% | 121 | 124 | 120 | 124 | 200,500 | ▼ | -0.09% |
| 2024-09-09 | 8746 | ＵＮＢＡＮＫ | 227,900 | 0.75% | 105 | 111 | 104 | 110 | 298,500 | ▼ | -0.14% |
| 2024-09-11 | 8746 | ＵＮＢＡＮＫ | 186,600 | 0.62% | 109 | 110 | 103 | 106 | 366,200 | ▼ | -0.13% |
| 2024-09-13 | 8746 | ＵＮＢＡＮＫ | 178,500 | 0.59% | 109 | 112 | 108 | 110 | 160,000 | ▼ | -0.03% |
| 2024-09-24 | 8746 | ＵＮＢＡＮＫ | 136,200 | 0.45% | 120 | 120 | 113 | 113 | 659,400 | ▼ | -0.13% |
| 2024-11-11 | 8746 | ＵＮＢＡＮＫ | 58,533 | 0.58% | 396 | 444 | 390 | 425 | 1,536,300 | ▲ | 0.36% |
| 2024-11-12 | 8746 | ＵＮＢＡＮＫ | 62,233 | 0.62% | 422 | 423 | 399 | 399 | 612,400 | ▲ | 0.04% |
| 2024-11-13 | 8746 | ＵＮＢＡＮＫ | 55,833 | 0.55% | 401 | 401 | 388 | 388 | 249,100 | ▼ | -0.06% |
| 2024-11-14 | 8746 | ＵＮＢＡＮＫ | 46,100 | 0.45% | 391 | 395 | 366 | 369 | 499,400 | ▼ | -0.1% |
| 2024-11-27 | 8746 | ＵＮＢＡＮＫ | 55,333 | 0.55% | 341 | 351 | 331 | 338 | 408,700 | ▲ | 0.1% |
| 2024-12-03 | 8746 | ＵＮＢＡＮＫ | 61,033 | 0.60% | 332 | 333 | 319 | 319 | 258,200 | ▲ | 0.04% |
| 2024-12-04 | 8746 | ＵＮＢＡＮＫ | 60,033 | 0.59% | 322 | 326 | 317 | 324 | 126,900 | ▼ | -0.01% |
| 2024-12-05 | 8746 | ＵＮＢＡＮＫ | 61,533 | 0.61% | 324 | 329 | 319 | 320 | 192,300 | ▲ | 0.02% |
| 2024-12-06 | 8746 | ＵＮＢＡＮＫ | 57,633 | 0.57% | 320 | 323 | 312 | 314 | 191,300 | ▼ | -0.04% |
| 2024-12-10 | 8746 | ＵＮＢＡＮＫ | 61,033 | 0.60% | 327 | 353 | 323 | 353 | 369,100 | ▲ | 0.03% |
| 2024-12-11 | 8746 | ＵＮＢＡＮＫ | 88,533 | 0.88% | 352 | 361 | 332 | 333 | 598,200 | ▲ | 0.28% |
| 2024-12-13 | 8746 | ＵＮＢＡＮＫ | 93,233 | 0.93% | 324 | 336 | 322 | 329 | 244,500 | ▲ | 0.05% |
| 2024-12-16 | 8746 | ＵＮＢＡＮＫ | 71,933 | 0.71% | 325 | 330 | 322 | 327 | 201,900 | ▼ | -0.22% |
| 2024-12-19 | 8746 | ＵＮＢＡＮＫ | 80,233 | 0.80% | 328 | 328 | 318 | 320 | 333,200 | ▲ | 0.09% |
| 2024-12-20 | 8746 | ＵＮＢＡＮＫ | 78,133 | 0.77% | 321 | 324 | 316 | 321 | 152,400 | ▼ | -0.03% |
| 2024-12-23 | 8746 | ＵＮＢＡＮＫ | 68,133 | 0.67% | 320 | 327 | 317 | 325 | 229,800 | ▼ | -0.09% |
| 2025-01-08 | 8746 | ＵＮＢＡＮＫ | 57,033 | 0.56% | 321 | 323 | 319 | 321 | 91,000 | ▼ | -0.1% |
| 2025-01-14 | 8746 | ＵＮＢＡＮＫ | 62,433 | 0.62% | 284 | 287 | 274 | 282 | 203,600 | ▲ | 0.05% |
| 2025-01-15 | 8746 | ＵＮＢＡＮＫ | 71,933 | 0.71% | 280 | 284 | 275 | 280 | 156,400 | ▲ | 0.08% |
| 2025-01-16 | 8746 | ＵＮＢＡＮＫ | 87,533 | 0.87% | 280 | 281 | 263 | 266 | 236,000 | ▲ | 0.16% |
| 2025-01-17 | 8746 | ＵＮＢＡＮＫ | 102,533 | 1.02% | 264 | 275 | 264 | 273 | 172,300 | ▲ | 0.15% |
| 2025-01-20 | 8746 | ＵＮＢＡＮＫ | 76,233 | 0.76% | 270 | 295 | 268 | 295 | 342,800 | ▼ | -0.26% |
| 2025-01-24 | 8746 | ＵＮＢＡＮＫ | 83,533 | 0.83% | 285 | 287 | 280 | 280 | 141,800 | ▲ | 0.06% |
| 2025-01-27 | 8746 | ＵＮＢＡＮＫ | 91,833 | 0.91% | 282 | 284 | 276 | 276 | 100,200 | ▲ | 0.08% |
| 2025-01-28 | 8746 | ＵＮＢＡＮＫ | 83,833 | 0.83% | 276 | 279 | 272 | 277 | 86,900 | ▼ | -0.08% |
| 2025-01-29 | 8746 | ＵＮＢＡＮＫ | 78,833 | 0.78% | 281 | 281 | 275 | 280 | 62,700 | ▼ | -0.04% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 90,033 | 0.89% | 281 | 301 | 281 | 297 | 199,900 | ▲ | 0.1% |
| 2025-01-31 | 8746 | ＵＮＢＡＮＫ | 108,233 | 1.07% | 296 | 297 | 288 | 288 | 110,900 | ▲ | 0.18% |
| 2025-01-31 | 8746 | ＵＮＢＡＮＫ | 108,233 | 1.07% | 296 | 297 | 288 | 288 | 110,900 | ▲ | 0.18% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 96,133 | 0.95% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.12% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 96,133 | 0.95% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.12% |
| 2025-02-04 | 8746 | ＵＮＢＡＮＫ | 80,833 | 0.80% | 285 | 290 | 282 | 287 | 66,300 | ▼ | -0.14% |
| 2025-02-04 | 8746 | ＵＮＢＡＮＫ | 80,833 | 0.80% | 285 | 290 | 282 | 287 | 66,300 | ▼ | -0.14% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 120,333 | 1.20% | 311 | 315 | 301 | 303 | 152,500 | ▲ | 0.39% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 120,333 | 1.20% | 311 | 315 | 301 | 303 | 152,500 | ▲ | 0.39% |
| 2025-02-10 | 8746 | ＵＮＢＡＮＫ | 130,366 | 1.30% | 305 | 320 | 297 | 315 | 171,800 | ▲ | 0.1% |
| 2025-02-10 | 8746 | ＵＮＢＡＮＫ | 130,366 | 1.30% | 305 | 320 | 297 | 315 | 171,800 | ▲ | 0.1% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 129,866 | 1.29% | 328 | 332 | 321 | 330 | 335,200 | ▼ | -0.01% |
| 2025-02-12 | 8746 | ＵＮＢＡＮＫ | 129,866 | 1.29% | 328 | 332 | 321 | 330 | 335,200 | ▼ | -0.01% |
| 2025-02-13 | 8746 | ＵＮＢＡＮＫ | 83,866 | 0.83% | 335 | 337 | 322 | 326 | 399,000 | ▼ | -0.46% |
| 2025-02-13 | 8746 | ＵＮＢＡＮＫ | 83,866 | 0.83% | 335 | 337 | 322 | 326 | 399,000 | ▼ | -0.46% |
| 2025-02-14 | 8746 | ＵＮＢＡＮＫ | 51,533 | 0.51% | 327 | 327 | 314 | 314 | 233,400 | ▼ | -0.31% |
| 2025-02-18 | 8746 | ＵＮＢＡＮＫ | 50,033 | 0.49% | 317 | 322 | 311 | 319 | 89,800 | ▼ | -0.02% |
| 2025-02-19 | 8746 | ＵＮＢＡＮＫ | 58,133 | 0.57% | 319 | 324 | 315 | 319 | 71,100 | ▲ | 0.07% |
| 2025-02-20 | 8746 | ＵＮＢＡＮＫ | 75,933 | 0.75% | 319 | 323 | 311 | 314 | 93,700 | ▲ | 0.18% |
| 2025-02-21 | 8746 | ＵＮＢＡＮＫ | 82,433 | 0.82% | 314 | 318 | 306 | 307 | 82,900 | ▲ | 0.06% |
| 2025-02-25 | 8746 | ＵＮＢＡＮＫ | 61,433 | 0.61% | 300 | 304 | 293 | 298 | 103,100 | ▼ | -0.2% |
| 2025-02-28 | 8746 | ＵＮＢＡＮＫ | 72,933 | 0.72% | 293 | 297 | 286 | 288 | 131,200 | ▲ | 0.1% |
| 2025-03-06 | 8746 | ＵＮＢＡＮＫ | 83,033 | 0.82% | 300 | 302 | 295 | 295 | 50,900 | ▲ | 0.09% |
| 2025-03-10 | 8746 | ＵＮＢＡＮＫ | 90,833 | 0.90% | 299 | 304 | 291 | 299 | 168,100 | ▲ | 0.08% |
| 2025-03-21 | 8746 | ＵＮＢＡＮＫ | 67,533 | 0.67% | 335 | 343 | 315 | 319 | 908,200 | ▼ | -0.23% |
| 2025-03-25 | 8746 | ＵＮＢＡＮＫ | 59,433 | 0.59% | 314 | 315 | 298 | 312 | 214,800 | ▼ | -0.08% |
| 2025-03-26 | 8746 | ＵＮＢＡＮＫ | 62,233 | 0.62% | 311 | 315 | 305 | 310 | 574,500 | ▲ | 0.03% |
| 2025-03-27 | 8746 | ＵＮＢＡＮＫ | 57,333 | 0.57% | 306 | 307 | 299 | 299 | 298,300 | ▼ | -0.05% |
| 2025-03-28 | 8746 | ＵＮＢＡＮＫ | 62,933 | 0.62% | 295 | 300 | 290 | 291 | 170,600 | ▲ | 0.05% |
| 2025-04-01 | 8746 | ＵＮＢＡＮＫ | 70,833 | 0.70% | 284 | 289 | 280 | 281 | 75,200 | ▲ | 0.07% |
| 2025-04-02 | 8746 | ＵＮＢＡＮＫ | 60,933 | 0.60% | 279 | 283 | 272 | 281 | 75,800 | ▼ | -0.09% |
| 2025-04-03 | 8746 | ＵＮＢＡＮＫ | 43,533 | 0.43% | 273 | 277 | 269 | 270 | 114,900 | ▼ | -0.17% |
| 2025-04-16 | 8746 | ＵＮＢＡＮＫ | 53,633 | 0.53% | 295 | 307 | 280 | 290 | 3,068,600 | ▲ | 0.12% |
| 2025-04-17 | 8746 | ＵＮＢＡＮＫ | 62,533 | 0.62% | 296 | 299 | 270 | 273 | 1,545,100 | ▲ | 0.08% |
| 2025-04-18 | 8746 | ＵＮＢＡＮＫ | 74,433 | 0.74% | 275 | 293 | 271 | 280 | 494,500 | ▲ | 0.12% |
| 2025-04-22 | 8746 | ＵＮＢＡＮＫ | 81,133 | 0.80% | 267 | 275 | 260 | 265 | 476,800 | ▲ | 0.06% |
| 2025-04-23 | 8746 | ＵＮＢＡＮＫ | 93,933 | 0.93% | 269 | 272 | 265 | 266 | 183,700 | ▲ | 0.13% |
| 2025-04-25 | 8746 | ＵＮＢＡＮＫ | 83,933 | 0.83% | 266 | 272 | 266 | 270 | 158,700 | ▼ | -0.1% |
| 2025-04-28 | 8746 | ＵＮＢＡＮＫ | 53,333 | 0.53% | 271 | 275 | 269 | 271 | 124,000 | ▼ | -0.29% |
| 2025-05-02 | 8746 | ＵＮＢＡＮＫ | 80,733 | 0.80% | 266 | 274 | 266 | 271 | 146,000 | ▲ | 0.27% |
| 2025-05-07 | 8746 | ＵＮＢＡＮＫ | 80,133 | 0.79% | 276 | 278 | 272 | 272 | 84,500 | ▼ | -0.01% |
| 2025-05-08 | 8746 | ＵＮＢＡＮＫ | 105,133 | 1.04% | 273 | 276 | 271 | 272 | 87,500 | ▲ | 0.25% |
| 2025-05-09 | 8746 | ＵＮＢＡＮＫ | 112,833 | 1.12% | 273 | 282 | 273 | 278 | 162,600 | ▲ | 0.08% |
| 2025-05-13 | 8746 | ＵＮＢＡＮＫ | 121,266 | 1.20% | 282 | 287 | 277 | 281 | 207,300 | ▲ | 0.07% |
| 2025-05-14 | 8746 | ＵＮＢＡＮＫ | 47,533 | 0.47% | 282 | 286 | 276 | 285 | 138,300 | ▼ | -0.73% |
| 2025-01-08 | 8771 | イー・ギャラ | 239,119 | 0.50% | 1,750 | 1,765 | 1,748 | 1,754 | 99,100 | ▲ | 0.09% |
| 2025-01-27 | 8771 | イー・ギャラ | 233,119 | 0.48% | 1,727 | 1,748 | 1,720 | 1,721 | 81,600 | ▼ | -0.02% |
| 2025-01-31 | 8771 | イー・ギャラ | 247,419 | 0.51% | 1,739 | 1,754 | 1,724 | 1,746 | 118,600 | ▲ | 0.03% |
| 2025-01-31 | 8771 | イー・ギャラ | 247,419 | 0.51% | 1,739 | 1,754 | 1,724 | 1,746 | 118,600 | ▲ | 0.03% |
| 2025-02-03 | 8771 | イー・ギャラ | 237,819 | 0.49% | 1,729 | 1,752 | 1,710 | 1,743 | 190,400 | ▼ | -0.02% |
| 2025-02-03 | 8771 | イー・ギャラ | 237,819 | 0.49% | 1,729 | 1,752 | 1,710 | 1,743 | 190,400 | ▼ | -0.02% |
| 2025-02-04 | 8771 | イー・ギャラ | 240,619 | 0.50% | 1,755 | 1,769 | 1,711 | 1,714 | 208,300 | ▲ | 0.01% |
| 2025-02-04 | 8771 | イー・ギャラ | 240,619 | 0.50% | 1,755 | 1,769 | 1,711 | 1,714 | 208,300 | ▲ | 0.01% |
| 2025-02-05 | 8771 | イー・ギャラ | 229,419 | 0.47% | 1,712 | 1,740 | 1,696 | 1,700 | 262,700 | ▼ | -0.03% |
| 2025-02-05 | 8771 | イー・ギャラ | 229,419 | 0.47% | 1,712 | 1,740 | 1,696 | 1,700 | 262,700 | ▼ | -0.03% |
| 2025-02-17 | 8771 | イー・ギャラ | 256,919 | 0.53% | 1,796 | 1,803 | 1,772 | 1,774 | 185,200 | ▲ | 0.06% |
| 2025-02-21 | 8771 | イー・ギャラ | 289,819 | 0.60% | 1,749 | 1,768 | 1,740 | 1,741 | 116,000 | ▲ | 0.06% |
| 2025-02-27 | 8771 | イー・ギャラ | 0 | 0.00% | 1,770 | 1,786 | 1,756 | 1,780 | 106,600 | ▼ | -0.6% |
| 2024-03-04 | 8783 | ＧＦＡ | 385,400 | 0.60% | 53 | 53 | 46 | 47 | 5,497,900 | ▲ | 0.02% |
| 2024-03-12 | 8783 | ＧＦＡ | 382,800 | 0.59% | 48 | 54 | 47 | 51 | 2,925,500 | ▼ | -0.01% |
| 2024-03-21 | 8783 | ＧＦＡ | 271,200 | 0.38% | 51 | 57 | 51 | 55 | 4,553,500 | ▼ | -0.2% |
| 2024-03-29 | 8783 | ＧＦＡ | 378,000 | 0.54% | 55 | 63 | 54 | 62 | 6,349,700 | ▲ | 0.12% |
| 2024-04-18 | 8783 | ＧＦＡ | 340,400 | 0.48% | 61 | 62 | 59 | 61 | 1,265,500 | ▼ | -0.06% |
| 2024-05-10 | 8783 | ＧＦＡ | 23,750 | 0.91% | 460 | 478 | 455 | 460 | 63,500 | ▲ | 0.65% |
| 2024-05-13 | 8783 | ＧＦＡ | 19,450 | 0.74% | 457 | 466 | 448 | 455 | 96,200 | ▼ | -0.17% |
| 2024-05-14 | 8783 | ＧＦＡ | 28,551 | 1.09% | 466 | 500 | 457 | 486 | 120,800 | ▲ | 0.35% |
| 2024-05-15 | 8783 | ＧＦＡ | 28,851 | 1.10% | 485 | 497 | 469 | 472 | 72,600 | ▲ | 0.01% |
| 2024-05-16 | 8783 | ＧＦＡ | 22,151 | 0.84% | 485 | 516 | 470 | 516 | 105,700 | ▼ | -0.26% |
| 2024-05-17 | 8783 | ＧＦＡ | 24,251 | 0.92% | 520 | 527 | 500 | 500 | 77,900 | ▲ | 0.08% |
| 2024-05-20 | 8783 | ＧＦＡ | 22,451 | 0.86% | 500 | 534 | 495 | 495 | 109,100 | ▼ | -0.06% |
| 2024-05-21 | 8783 | ＧＦＡ | 20,951 | 0.24% | 490 | 502 | 476 | 482 | 71,700 | ▼ | -0.62% |
| 2024-06-18 | 8783 | ＧＦＡ | 49,851 | 0.57% | 447 | 448 | 432 | 436 | 106,800 | ▲ | 0.16% |
| 2024-06-19 | 8783 | ＧＦＡ | 55,451 | 0.64% | 438 | 445 | 436 | 443 | 56,800 | ▲ | 0.07% |
| 2024-06-21 | 8783 | ＧＦＡ | 70,251 | 0.75% | 454 | 454 | 422 | 431 | 184,100 | ▲ | 0.1% |
| 2024-06-24 | 8783 | ＧＦＡ | 80,651 | 0.86% | 431 | 432 | 425 | 425 | 50,900 | ▲ | 0.1% |
| 2024-06-25 | 8783 | ＧＦＡ | 94,051 | 1.01% | 421 | 427 | 394 | 399 | 276,400 | ▲ | 0.15% |
| 2024-06-26 | 8783 | ＧＦＡ | 91,051 | 0.97% | 423 | 436 | 401 | 412 | 232,900 | ▼ | -0.04% |
| 2024-06-27 | 8783 | ＧＦＡ | 72,751 | 0.78% | 412 | 441 | 409 | 438 | 140,600 | ▼ | -0.18% |
| 2024-06-28 | 8783 | ＧＦＡ | 64,151 | 0.68% | 441 | 446 | 429 | 434 | 131,100 | ▼ | -0.09% |
| 2024-07-01 | 8783 | ＧＦＡ | 67,351 | 0.72% | 440 | 440 | 415 | 417 | 78,200 | ▲ | 0.03% |
| 2024-07-02 | 8783 | ＧＦＡ | 104,951 | 1.12% | 417 | 417 | 378 | 382 | 272,800 | ▲ | 0.4% |
| 2024-07-03 | 8783 | ＧＦＡ | 118,151 | 1.27% | 380 | 385 | 373 | 375 | 152,100 | ▲ | 0.14% |
| 2024-07-04 | 8783 | ＧＦＡ | 98,651 | 1.06% | 380 | 401 | 379 | 386 | 171,700 | ▼ | -0.2% |
| 2024-07-11 | 8783 | ＧＦＡ | 79,191 | 0.85% | 371 | 375 | 368 | 372 | 57,600 | ▼ | -0.21% |
| 2024-07-12 | 8783 | ＧＦＡ | 53,081 | 0.57% | 374 | 445 | 370 | 393 | 473,800 | ▼ | -0.28% |
| 2024-07-16 | 8783 | ＧＦＡ | 59,981 | 0.64% | 377 | 382 | 371 | 373 | 91,300 | ▲ | 0.07% |
| 2024-07-17 | 8783 | ＧＦＡ | 55,281 | 0.59% | 378 | 394 | 375 | 380 | 70,600 | ▼ | -0.05% |
| 2024-07-18 | 8783 | ＧＦＡ | 77,881 | 0.83% | 388 | 429 | 382 | 392 | 682,900 | ▲ | 0.24% |
| 2024-07-19 | 8783 | ＧＦＡ | 85,381 | 0.91% | 385 | 387 | 374 | 376 | 155,400 | ▲ | 0.08% |
| 2024-07-23 | 8783 | ＧＦＡ | 102,081 | 1.03% | 365 | 367 | 353 | 359 | 90,700 | ▲ | 0.12% |
| 2024-07-26 | 8783 | ＧＦＡ | 92,681 | 0.93% | 352 | 357 | 341 | 348 | 74,200 | ▼ | -0.09% |
| 2024-07-29 | 8783 | ＧＦＡ | 84,381 | 0.85% | 351 | 363 | 351 | 363 | 46,900 | ▼ | -0.08% |
| 2024-08-02 | 8783 | ＧＦＡ | 64,681 | 0.65% | 325 | 329 | 305 | 307 | 165,300 | ▼ | -0.19% |
| 2024-08-05 | 8783 | ＧＦＡ | 57,181 | 0.57% | 283 | 287 | 227 | 227 | 452,800 | ▼ | -0.08% |
| 2024-08-07 | 8783 | ＧＦＡ | 44,481 | 0.44% | 249 | 284 | 247 | 280 | 135,100 | ▼ | -0.12% |
| 2024-12-09 | 8783 | ＧＦＡ | 67,881 | 0.54% | 280 | 325 | 276 | 301 | 1,764,700 | ▲ | 0.13% |
| 2024-12-10 | 8783 | ＧＦＡ | 74,581 | 0.60% | 321 | 330 | 298 | 307 | 1,582,800 | ▲ | 0.05% |
| 2024-12-11 | 8783 | ＧＦＡ | 104,881 | 0.84% | 329 | 337 | 295 | 302 | 1,395,200 | ▲ | 0.24% |
| 2024-12-12 | 8783 | ＧＦＡ | 135,481 | 1.09% | 318 | 382 | 313 | 382 | 5,062,600 | ▲ | 0.25% |
| 2024-12-13 | 8783 | ＧＦＡ | 204,781 | 1.65% | 411 | 433 | 383 | 391 | 5,979,800 | ▲ | 0.55% |
| 2024-12-16 | 8783 | ＧＦＡ | 219,181 | 1.76% | 450 | 471 | 432 | 471 | 2,065,700 | ▲ | 0.11% |
| 2024-12-17 | 8783 | ＧＦＡ | 261,181 | 2.10% | 502 | 551 | 502 | 551 | 5,679,100 | ▲ | 0.34% |
| 2024-12-18 | 8783 | ＧＦＡ | 238,081 | 1.92% | 621 | 640 | 527 | 601 | 5,538,500 | ▼ | -0.18% |
| 2024-12-19 | 8783 | ＧＦＡ | 231,881 | 1.87% | 561 | 588 | 529 | 580 | 1,600,000 | ▼ | -0.04% |
| 2024-12-20 | 8783 | ＧＦＡ | 154,781 | 1.24% | 630 | 680 | 630 | 680 | 3,487,700 | ▼ | -0.63% |
| 2024-12-23 | 8783 | ＧＦＡ | 152,881 | 1.18% | 696 | 780 | 690 | 780 | 2,410,600 | ▼ | -0.06% |
| 2024-12-26 | 8783 | ＧＦＡ | 135,181 | 1.05% | 560 | 589 | 480 | 491 | 6,288,600 | ▼ | -0.12% |
| 2024-12-27 | 8783 | ＧＦＡ | 251,581 | 1.95% | 480 | 548 | 431 | 440 | 4,997,700 | ▲ | 0.89% |
| 2024-12-30 | 8783 | ＧＦＡ | 334,581 | 2.60% | 432 | 463 | 418 | 440 | 3,172,300 | ▲ | 0.65% |
| 2025-01-07 | 8783 | ＧＦＡ | 391,081 | 3.03% | 545 | 617 | 532 | 567 | 6,127,100 | ▲ | 0.42% |
| 2025-01-08 | 8783 | ＧＦＡ | 410,081 | 3.18% | 615 | 637 | 563 | 637 | 3,590,800 | ▲ | 0.15% |
| 2025-01-21 | 8783 | ＧＦＡ | 410,081 | 2.86% | 668 | 692 | 606 | 657 | 5,413,800 | ▼ | -0.32% |
| 2025-01-27 | 8783 | ＧＦＡ | 409,681 | 2.59% | 649 | 671 | 621 | 621 | 1,777,900 | ▼ | -0.27% |
| 2025-01-28 | 8783 | ＧＦＡ | 424,481 | 2.68% | 611 | 644 | 600 | 628 | 1,721,000 | ▲ | 0.09% |
| 2025-02-03 | 8783 | ＧＦＡ | 408,281 | 2.58% | 597 | 638 | 587 | 619 | 1,864,700 | ▼ | -0.1% |
| 2025-02-03 | 8783 | ＧＦＡ | 408,281 | 2.58% | 597 | 638 | 587 | 619 | 1,864,700 | ▼ | -0.1% |
| 2025-02-05 | 8783 | ＧＦＡ | 387,781 | 2.45% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.12% |
| 2025-02-05 | 8783 | ＧＦＡ | 387,781 | 2.45% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.12% |
| 2025-02-07 | 8783 | ＧＦＡ | 374,681 | 2.36% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.09% |
| 2025-02-07 | 8783 | ＧＦＡ | 374,681 | 2.36% | 575 | 575 | 543 | 560 | 1,113,500 | ▼ | -0.09% |
| 2025-02-10 | 8783 | ＧＦＡ | 358,481 | 2.26% | 559 | 632 | 550 | 587 | 2,102,500 | ▼ | -0.1% |
| 2025-02-10 | 8783 | ＧＦＡ | 358,481 | 2.26% | 559 | 632 | 550 | 587 | 2,102,500 | ▼ | -0.1% |
| 2025-02-13 | 8783 | ＧＦＡ | 332,181 | 2.10% | 570 | 578 | 561 | 575 | 785,800 | ▼ | -0.15% |
| 2025-02-13 | 8783 | ＧＦＡ | 332,181 | 2.10% | 570 | 578 | 561 | 575 | 785,800 | ▼ | -0.15% |
| 2025-02-14 | 8783 | ＧＦＡ | 319,081 | 2.01% | 580 | 592 | 566 | 570 | 1,116,100 | ▼ | -0.09% |
| 2025-02-17 | 8783 | ＧＦＡ | 314,581 | 1.98% | 590 | 610 | 565 | 568 | 1,374,400 | ▼ | -0.02% |
| 2025-02-19 | 8783 | ＧＦＡ | 284,681 | 1.80% | 498 | 625 | 459 | 625 | 4,327,000 | ▼ | -0.17% |
| 2025-02-20 | 8783 | ＧＦＡ | 284,281 | 1.79% | 605 | 705 | 577 | 638 | 10,342,100 | ▼ | -0.01% |
| 2025-02-21 | 8783 | ＧＦＡ | 284,081 | 1.59% | 626 | 650 | 614 | 630 | 2,290,700 | ▼ | -0.19% |
| 2025-03-12 | 8783 | ＧＦＡ | 250,581 | 1.40% | 482 | 496 | 470 | 470 | 802,400 | ▼ | -0.19% |
| 2025-03-13 | 8783 | ＧＦＡ | 243,481 | 1.36% | 471 | 480 | 446 | 446 | 732,200 | ▼ | -0.03% |
| 2025-03-14 | 8783 | ＧＦＡ | 223,881 | 1.25% | 447 | 495 | 432 | 446 | 1,523,300 | ▼ | -0.11% |
| 2025-03-19 | 8783 | ＧＦＡ | 199,681 | 1.11% | 473 | 473 | 449 | 457 | 870,400 | ▼ | -0.13% |
| 2025-03-21 | 8783 | ＧＦＡ | 194,381 | 0.82% | 467 | 470 | 458 | 458 | 689,100 | ▼ | -0.29% |
| 2025-04-03 | 8783 | ＧＦＡ | 182,981 | 0.77% | 395 | 418 | 380 | 405 | 844,600 | ▼ | -0.04% |
| 2025-04-09 | 8783 | ＧＦＡ | 242,581 | 1.03% | 384 | 389 | 347 | 368 | 934,100 | ▲ | 0.26% |
| 2025-04-10 | 8783 | ＧＦＡ | 314,081 | 1.33% | 400 | 405 | 383 | 384 | 713,300 | ▲ | 0.3% |
| 2025-04-11 | 8783 | ＧＦＡ | 343,381 | 1.45% | 376 | 385 | 368 | 384 | 450,400 | ▲ | 0.11% |
| 2025-04-14 | 8783 | ＧＦＡ | 445,381 | 1.89% | 386 | 389 | 362 | 362 | 685,000 | ▲ | 0.43% |
| 2025-04-15 | 8783 | ＧＦＡ | 485,481 | 2.06% | 356 | 369 | 348 | 359 | 546,200 | ▲ | 0.17% |
| 2025-04-16 | 8783 | ＧＦＡ | 422,481 | 1.79% | 357 | 366 | 352 | 357 | 453,600 | ▼ | -0.27% |
| 2025-04-17 | 8783 | ＧＦＡ | 456,381 | 1.94% | 365 | 377 | 357 | 373 | 647,700 | ▲ | 0.14% |
| 2025-04-18 | 8783 | ＧＦＡ | 547,981 | 2.32% | 370 | 378 | 362 | 368 | 542,000 | ▲ | 0.37% |
| 2025-04-21 | 8783 | ＧＦＡ | 566,481 | 2.18% | 362 | 367 | 353 | 355 | 448,100 | ▼ | -0.13% |
| 2025-04-24 | 8783 | ＧＦＡ | 512,781 | 1.97% | 343 | 352 | 340 | 340 | 611,700 | ▼ | -0.21% |
| 2025-04-25 | 8783 | ＧＦＡ | 403,081 | 1.55% | 342 | 346 | 332 | 332 | 690,000 | ▼ | -0.41% |
| 2025-04-28 | 8783 | ＧＦＡ | 346,881 | 1.33% | 335 | 339 | 324 | 324 | 512,100 | ▼ | -0.21% |
| 2025-04-30 | 8783 | ＧＦＡ | 321,181 | 1.23% | 328 | 355 | 328 | 355 | 757,900 | ▼ | -0.1% |
| 2025-05-01 | 8783 | ＧＦＡ | 354,581 | 1.36% | 354 | 354 | 335 | 336 | 484,900 | ▲ | 0.13% |
| 2025-05-02 | 8783 | ＧＦＡ | 458,081 | 1.76% | 371 | 377 | 352 | 370 | 3,185,600 | ▲ | 0.39% |
| 2025-05-07 | 8783 | ＧＦＡ | 559,181 | 2.15% | 375 | 375 | 344 | 347 | 926,100 | ▲ | 0.38% |
| 2025-05-08 | 8783 | ＧＦＡ | 517,781 | 1.99% | 348 | 350 | 340 | 350 | 542,600 | ▼ | -0.15% |
| 2025-05-13 | 8783 | ＧＦＡ | 535,181 | 2.06% | 395 | 397 | 380 | 383 | 468,800 | ▲ | 0.07% |
| 2025-05-14 | 8783 | ＧＦＡ | 551,581 | 2.12% | 381 | 407 | 375 | 403 | 714,500 | ▲ | 0.06% |
| 2025-05-15 | 8783 | ＧＦＡ | 577,081 | 2.22% | 397 | 430 | 389 | 400 | 1,684,300 | ▲ | 0.1% |
| 2025-05-16 | 8783 | ＧＦＡ | 548,381 | 2.11% | 368 | 460 | 366 | 450 | 3,668,000 | ▼ | -0.11% |
| 2025-05-19 | 8783 | ＧＦＡ | 613,381 | 2.36% | 450 | 462 | 432 | 443 | 1,399,400 | ▲ | 0.25% |
| 2025-05-20 | 8783 | ＧＦＡ | 671,681 | 2.58% | 427 | 430 | 383 | 388 | 5,109,200 | ▲ | 0.22% |
| 2025-05-21 | 8783 | ＧＦＡ | 742,781 | 2.79% | 386 | 408 | 372 | 373 | 2,870,100 | ▲ | 0.2% |
| 2025-05-22 | 8783 | ＧＦＡ | 874,881 | 3.29% | 374 | 453 | 364 | 452 | 8,716,600 | ▲ | 0.5% |
| 2025-05-23 | 8783 | ＧＦＡ | 877,781 | 3.30% | 420 | 427 | 382 | 396 | 2,614,500 | ▲ | 0% |
| 2025-05-26 | 8783 | ＧＦＡ | 967,081 | 3.63% | 406 | 414 | 390 | 395 | 1,723,800 | ▲ | 0.33% |
| 2025-05-28 | 8783 | ＧＦＡ | 984,481 | 3.70% | 386 | 386 | 360 | 360 | 1,533,900 | ▲ | 0.07% |
| 2025-06-02 | 8783 | ＧＦＡ | 952,381 | 3.58% | 342 | 357 | 340 | 350 | 632,400 | ▼ | -0.12% |
| 2025-06-03 | 8783 | ＧＦＡ | 989,881 | 3.72% | 358 | 359 | 343 | 355 | 991,600 | ▲ | 0.14% |
| 2024-09-02 | 8798 | Ａクリエイト | 140,012 | 0.61% | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 | ▲ | 0.08% |
| 2024-09-11 | 8798 | Ａクリエイト | 136,012 | 0.59% | 1,002 | 1,004 | 996 | 997 | 51,900 | ▼ | -0.02% |
| 2024-09-12 | 8798 | Ａクリエイト | 137,312 | 0.60% | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 | ▲ | 0.01% |
| 2024-09-13 | 8798 | Ａクリエイト | 134,212 | 0.58% | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 | ▼ | -0.02% |
| 2024-09-30 | 8798 | Ａクリエイト | 137,912 | 0.60% | 961 | 963 | 936 | 936 | 83,000 | ▲ | 0.02% |
| 2024-10-01 | 8798 | Ａクリエイト | 185,212 | 0.81% | 936 | 937 | 903 | 906 | 236,400 | ▲ | 0.21% |
| 2024-10-02 | 8798 | Ａクリエイト | 218,512 | 0.95% | 907 | 913 | 876 | 878 | 188,800 | ▲ | 0.13% |
| 2024-10-03 | 8798 | Ａクリエイト | 240,812 | 1.05% | 886 | 888 | 865 | 868 | 88,700 | ▲ | 0.1% |
| 2024-10-07 | 8798 | Ａクリエイト | 221,312 | 0.96% | 876 | 881 | 865 | 869 | 89,100 | ▼ | -0.09% |
| 2024-10-22 | 8798 | Ａクリエイト | 205,812 | 0.89% | 780 | 790 | 776 | 784 | 42,000 | ▼ | -0.06% |
| 2024-10-30 | 8798 | Ａクリエイト | 180,712 | 0.78% | 780 | 781 | 771 | 774 | 45,700 | ▼ | -0.1% |
| 2024-11-06 | 8798 | Ａクリエイト | 190,512 | 0.83% | 769 | 769 | 755 | 755 | 51,400 | ▲ | 0.04% |
| 2024-11-19 | 8798 | Ａクリエイト | 181,912 | 0.79% | 713 | 724 | 709 | 713 | 61,500 | ▼ | -0.03% |
| 2024-11-28 | 8798 | Ａクリエイト | 149,104 | 0.64% | 630 | 659 | 629 | 643 | 123,000 | ▼ | -0.15% |
| 2024-12-02 | 8798 | Ａクリエイト | 133,604 | 0.58% | 638 | 638 | 621 | 622 | 100,100 | ▼ | -0.06% |
| 2024-12-09 | 8798 | Ａクリエイト | 111,504 | 0.48% | 510 | 543 | 505 | 506 | 372,100 | ▼ | -0.09% |
| 2024-12-18 | 8798 | Ａクリエイト | 136,204 | 0.59% | 501 | 501 | 460 | 474 | 350,300 | ▲ | 0.14% |
| 2024-12-19 | 8798 | Ａクリエイト | 143,004 | 0.62% | 466 | 468 | 447 | 451 | 329,900 | ▲ | 0.03% |
| 2024-12-30 | 8798 | Ａクリエイト | 189,804 | 0.82% | 475 | 478 | 449 | 450 | 198,800 | ▲ | 0.19% |
| 2025-01-08 | 8798 | Ａクリエイト | 174,304 | 0.75% | 473 | 495 | 470 | 490 | 145,800 | ▼ | -0.06% |
| 2025-01-27 | 8798 | Ａクリエイト | 198,804 | 0.86% | 526 | 536 | 526 | 531 | 41,300 | ▲ | 0.1% |
| 2025-02-03 | 8798 | Ａクリエイト | 207,604 | 0.90% | 539 | 539 | 523 | 523 | 41,300 | ▲ | 0.04% |
| 2025-02-03 | 8798 | Ａクリエイト | 207,604 | 0.90% | 539 | 539 | 523 | 523 | 41,300 | ▲ | 0.04% |
| 2025-02-05 | 8798 | Ａクリエイト | 204,504 | 0.88% | 538 | 558 | 538 | 558 | 74,200 | ▼ | -0.02% |
| 2025-02-05 | 8798 | Ａクリエイト | 204,504 | 0.88% | 538 | 558 | 538 | 558 | 74,200 | ▼ | -0.02% |
| 2025-02-13 | 8798 | Ａクリエイト | 207,304 | 0.90% | 571 | 578 | 567 | 576 | 39,200 | ▲ | 0.02% |
| 2025-02-13 | 8798 | Ａクリエイト | 207,304 | 0.90% | 571 | 578 | 567 | 576 | 39,200 | ▲ | 0.02% |
| 2025-02-18 | 8798 | Ａクリエイト | 206,604 | 0.89% | 580 | 580 | 569 | 575 | 26,800 | ▼ | -0.01% |
| 2025-02-27 | 8798 | Ａクリエイト | 182,004 | 0.79% | 564 | 572 | 559 | 570 | 24,300 | ▼ | -0.09% |
| 2025-03-05 | 8798 | Ａクリエイト | 160,204 | 0.69% | 308 | 328 | 301 | 314 | 1,353,100 | ▼ | -0.1% |
| 2025-03-11 | 8798 | Ａクリエイト | 137,604 | 0.59% | 299 | 299 | 295 | 296 | 151,100 | ▼ | -0.09% |
| 2025-03-25 | 8798 | Ａクリエイト | 109,704 | 0.47% | 292 | 298 | 292 | 297 | 57,500 | ▼ | -0.12% |
| 2025-03-31 | 8798 | Ａクリエイト | 132,704 | 0.57% | 295 | 295 | 282 | 282 | 134,200 | ▲ | 0.19% |
| 2025-04-01 | 8798 | Ａクリエイト | 162,904 | 0.70% | 283 | 283 | 264 | 264 | 150,500 | ▲ | 0.13% |
| 2025-04-02 | 8798 | Ａクリエイト | 159,004 | 0.69% | 285 | 285 | 254 | 254 | 135,000 | ▼ | -0.01% |
| 2025-04-04 | 8798 | Ａクリエイト | 161,704 | 0.70% | 240 | 243 | 226 | 232 | 112,600 | ▲ | 0.01% |
| 2025-04-07 | 8798 | Ａクリエイト | 146,504 | 0.63% | 217 | 217 | 200 | 204 | 156,000 | ▼ | -0.06% |
| 2025-04-09 | 8798 | Ａクリエイト | 166,404 | 0.72% | 261 | 263 | 241 | 248 | 112,800 | ▲ | 0.08% |
| 2025-04-11 | 8798 | Ａクリエイト | 153,404 | 0.66% | 265 | 265 | 254 | 260 | 61,400 | ▼ | -0.05% |
| 2025-04-17 | 8798 | Ａクリエイト | 134,404 | 0.58% | 270 | 279 | 270 | 277 | 40,500 | ▼ | -0.08% |
| 2025-05-08 | 8798 | Ａクリエイト | 110,804 | 0.48% | 287 | 310 | 286 | 298 | 170,300 | ▼ | -0.09% |
| 2025-05-29 | 8798 | Ａクリエイト | 117,304 | 0.51% | 288 | 290 | 282 | 283 | 33,700 | ▲ | 0.03% |
| 2025-06-03 | 8798 | Ａクリエイト | 112,004 | 0.48% | 289 | 292 | 286 | 289 | 40,500 | ▼ | -0.03% |
| 2025-06-02 | 8803 | 平和不 | 207,397 | 0.53% | 4,415 | 4,445 | 4,395 | 4,445 | 89,500 | ▲ | 0.08% |
| 2025-06-03 | 8803 | 平和不 | 235,797 | 0.60% | 4,440 | 4,500 | 4,430 | 4,480 | 82,900 | ▲ | 0.06% |
| 2024-12-26 | 8818 | 京阪神ビル | 252,372 | 0.51% | 1,651 | 1,675 | 1,650 | 1,667 | 48,600 | ▲ | 0.1% |
| 2025-02-14 | 8818 | 京阪神ビル | 239,054 | 0.48% | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 | ▼ | -0.03% |
| 2024-10-29 | 8848 | レオパレス | 1,738,161 | 0.52% | 554 | 564 | 553 | 556 | 1,468,500 | ▲ | 0.12% |
| 2024-11-01 | 8848 | レオパレス | 2,008,969 | 0.60% | 554 | 561 | 547 | 547 | 1,867,000 | ▲ | 0.07% |
| 2024-11-05 | 8848 | レオパレス | 0 | 0.00% | 554 | 555 | 547 | 551 | 1,207,400 | ▼ | -0.6% |
| 2024-05-10 | 8869 | 明和地所 | 117,984 | 0.50% | 984 | 999 | 984 | 999 | 87,400 | ▲ | 0.07% |
| 2024-05-13 | 8869 | 明和地所 | 115,884 | 0.49% | 992 | 1,003 | 984 | 1,000 | 88,800 | ▼ | -0.01% |
| 2024-05-14 | 8869 | 明和地所 | 132,984 | 0.56% | 955 | 955 | 913 | 920 | 490,000 | ▲ | 0.07% |
| 2024-05-16 | 8869 | 明和地所 | 140,784 | 0.60% | 929 | 935 | 918 | 927 | 129,000 | ▲ | 0.03% |
| 2024-05-22 | 8869 | 明和地所 | 119,584 | 0.51% | 950 | 950 | 935 | 935 | 56,900 | ▼ | -0.08% |
| 2024-05-24 | 8869 | 明和地所 | 150,584 | 0.64% | 938 | 951 | 932 | 942 | 91,400 | ▲ | 0.13% |
| 2024-06-04 | 8869 | 明和地所 | 120,684 | 0.51% | 917 | 923 | 913 | 915 | 154,100 | ▼ | -0.13% |
| 2024-06-05 | 8869 | 明和地所 | 144,884 | 0.61% | 915 | 917 | 904 | 906 | 130,900 | ▲ | 0.09% |
| 2024-06-10 | 8869 | 明和地所 | 135,484 | 0.57% | 888 | 919 | 888 | 915 | 111,900 | ▼ | -0.04% |
| 2024-07-25 | 8869 | 明和地所 | 145,769 | 0.62% | 938 | 950 | 930 | 940 | 84,800 | ▲ | 0.05% |
| 2024-07-26 | 8869 | 明和地所 | 139,469 | 0.59% | 940 | 956 | 938 | 949 | 46,900 | ▼ | -0.03% |
| 2024-08-01 | 8869 | 明和地所 | 146,569 | 0.62% | 964 | 964 | 929 | 932 | 88,200 | ▲ | 0.03% |
| 2024-08-05 | 8869 | 明和地所 | 167,769 | 0.71% | 824 | 839 | 765 | 779 | 255,200 | ▲ | 0.08% |
| 2024-08-15 | 8869 | 明和地所 | 163,569 | 0.69% | 960 | 975 | 960 | 969 | 83,500 | ▼ | -0.02% |
| 2024-08-26 | 8869 | 明和地所 | 137,269 | 0.58% | 990 | 998 | 980 | 998 | 62,800 | ▼ | -0.1% |
| 2024-10-02 | 8869 | 明和地所 | 109,469 | 0.46% | 977 | 1,005 | 977 | 994 | 92,000 | ▼ | -0.11% |
| 2025-02-04 | 8869 | 明和地所 | 118,069 | 0.50% | 1,014 | 1,015 | 1,004 | 1,012 | 68,100 | ▲ | 0.08% |
| 2025-02-04 | 8869 | 明和地所 | 118,069 | 0.50% | 1,014 | 1,015 | 1,004 | 1,012 | 68,100 | ▲ | 0.08% |
| 2025-02-05 | 8869 | 明和地所 | 111,269 | 0.47% | 1,015 | 1,036 | 1,015 | 1,036 | 69,300 | ▼ | -0.03% |
| 2025-02-05 | 8869 | 明和地所 | 111,269 | 0.47% | 1,015 | 1,036 | 1,015 | 1,036 | 69,300 | ▼ | -0.03% |
| 2025-03-03 | 8869 | 明和地所 | 119,227 | 0.50% | 1,068 | 1,074 | 1,059 | 1,064 | 55,500 | ▲ | 0.09% |
| 2025-03-31 | 8869 | 明和地所 | 147,027 | 0.62% | 981 | 984 | 951 | 951 | 90,600 | ▲ | 0.12% |
| 2025-04-18 | 8869 | 明和地所 | 139,727 | 0.59% | 899 | 910 | 896 | 900 | 58,500 | ▼ | -0.03% |
| 2025-05-12 | 8869 | 明和地所 | 116,827 | 0.49% | 950 | 950 | 940 | 949 | 36,800 | ▼ | -0.09% |
| 2024-03-18 | 8871 | ゴールドクレ | 136,554 | 0.38% | 2,340 | 2,364 | 2,312 | 2,364 | 92,100 | ▼ | -0.41% |
| 2025-03-19 | 8894 | レボリュー | 1,176,070 | 1.00% | 101 | 106 | 95 | 95 | 8,017,500 | ▲ | 0.54% |
| 2025-03-21 | 8894 | レボリュー | 1,293,570 | 1.10% | 91 | 95 | 87 | 90 | 6,118,300 | ▲ | 0.1% |
| 2025-03-24 | 8894 | レボリュー | 1,198,070 | 1.02% | 90 | 92 | 84 | 85 | 5,898,100 | ▼ | -0.08% |
| 2025-03-28 | 8894 | レボリュー | 1,160,070 | 0.99% | 87 | 88 | 82 | 83 | 3,279,700 | ▼ | -0.03% |
| 2025-03-31 | 8894 | レボリュー | 769,070 | 0.65% | 79 | 82 | 78 | 79 | 2,789,800 | ▼ | -0.34% |
| 2025-04-01 | 8894 | レボリュー | 910,470 | 0.78% | 79 | 81 | 71 | 72 | 5,203,100 | ▲ | 0.13% |
| 2025-04-02 | 8894 | レボリュー | 1,327,470 | 1.13% | 69 | 85 | 67 | 69 | 12,004,900 | ▲ | 0.34% |
| 2025-04-03 | 8894 | レボリュー | 1,588,270 | 1.36% | 65 | 72 | 59 | 63 | 6,875,900 | ▲ | 0.23% |
| 2025-04-04 | 8894 | レボリュー | 1,306,470 | 1.11% | 62 | 64 | 60 | 63 | 2,428,200 | ▼ | -0.25% |
| 2025-04-07 | 8894 | レボリュー | 1,012,670 | 0.86% | 58 | 61 | 56 | 60 | 2,602,400 | ▼ | -0.25% |
| 2025-04-08 | 8894 | レボリュー | 846,170 | 0.72% | 61 | 68 | 61 | 66 | 1,953,600 | ▼ | -0.14% |
| 2025-04-09 | 8894 | レボリュー | 787,370 | 0.67% | 64 | 66 | 61 | 63 | 1,642,500 | ▼ | -0.04% |
| 2025-04-11 | 8894 | レボリュー | 1,003,370 | 0.85% | 67 | 73 | 67 | 72 | 1,562,600 | ▲ | 0.17% |
| 2025-04-14 | 8894 | レボリュー | 1,275,570 | 1.09% | 73 | 74 | 70 | 71 | 1,765,800 | ▲ | 0.24% |
| 2025-04-15 | 8894 | レボリュー | 1,482,070 | 1.27% | 70 | 76 | 65 | 65 | 8,570,700 | ▲ | 0.17% |
| 2025-04-16 | 8894 | レボリュー | 1,606,270 | 1.37% | 65 | 70 | 61 | 63 | 4,992,200 | ▲ | 0.1% |
| 2025-04-18 | 8894 | レボリュー | 1,225,270 | 1.05% | 65 | 68 | 64 | 67 | 1,664,700 | ▼ | -0.32% |
| 2025-04-21 | 8894 | レボリュー | 1,026,870 | 0.88% | 67 | 74 | 67 | 72 | 6,480,100 | ▼ | -0.17% |
| 2025-04-23 | 8894 | レボリュー | 1,101,570 | 0.94% | 70 | 71 | 68 | 69 | 1,446,200 | ▲ | 0.05% |
| 2025-04-24 | 8894 | レボリュー | 1,325,670 | 1.13% | 71 | 72 | 70 | 71 | 640,700 | ▲ | 0.18% |
| 2025-04-25 | 8894 | レボリュー | 1,261,770 | 1.08% | 68 | 70 | 68 | 68 | 1,292,800 | ▼ | -0.04% |
| 2025-04-30 | 8894 | レボリュー | 1,292,670 | 1.10% | 71 | 81 | 68 | 70 | 4,239,900 | ▲ | 0.02% |
| 2025-05-01 | 8894 | レボリュー | 1,463,270 | 1.25% | 70 | 70 | 63 | 64 | 4,045,400 | ▲ | 0.14% |
| 2025-05-02 | 8894 | レボリュー | 1,102,170 | 0.94% | 65 | 67 | 61 | 63 | 3,095,500 | ▼ | -0.31% |
| 2025-05-09 | 8894 | レボリュー | 1,045,570 | 0.89% | 63 | 65 | 63 | 64 | 763,200 | ▼ | -0.04% |
| 2025-05-13 | 8894 | レボリュー | 933,270 | 0.79% | 68 | 70 | 67 | 67 | 714,400 | ▼ | -0.09% |
| 2025-05-15 | 8894 | レボリュー | 1,244,870 | 1.06% | 68 | 69 | 67 | 67 | 580,100 | ▲ | 0.27% |
| 2025-05-16 | 8894 | レボリュー | 1,594,770 | 1.36% | 67 | 69 | 66 | 66 | 867,100 | ▲ | 0.3% |
| 2025-05-20 | 8894 | レボリュー | 1,146,670 | 0.98% | 68 | 70 | 65 | 66 | 1,804,000 | ▼ | -0.38% |
| 2025-05-21 | 8894 | レボリュー | 760,370 | 0.65% | 67 | 67 | 65 | 65 | 825,600 | ▼ | -0.32% |
| 2025-05-26 | 8894 | レボリュー | 1,242,470 | 1.06% | 62 | 64 | 62 | 62 | 687,900 | ▲ | 0.41% |
| 2025-05-28 | 8894 | レボリュー | 1,932,270 | 1.65% | 66 | 76 | 66 | 71 | 11,546,400 | ▲ | 0.58% |
| 2025-05-29 | 8894 | レボリュー | 1,994,470 | 1.70% | 70 | 72 | 69 | 71 | 2,108,200 | ▲ | 0.05% |
| 2025-05-30 | 8894 | レボリュー | 1,581,470 | 1.35% | 69 | 73 | 69 | 70 | 1,763,300 | ▼ | -0.34% |
| 2025-06-02 | 8894 | レボリュー | 1,367,070 | 1.17% | 70 | 70 | 66 | 67 | 1,800,200 | ▼ | -0.18% |
| 2025-06-03 | 8894 | レボリュー | 1,019,470 | 0.87% | 68 | 70 | 66 | 68 | 2,029,100 | ▼ | -0.29% |
| 2025-05-30 | 8897 | ミラースＨＤ | 759,839 | 0.54% | 391 | 392 | 388 | 390 | 1,068,300 | ▲ | 0.08% |
| 2025-06-02 | 8897 | ミラースＨＤ | 915,639 | 0.65% | 389 | 392 | 386 | 388 | 1,696,600 | ▲ | 0.1% |
| 2025-06-03 | 8897 | ミラースＨＤ | 1,039,739 | 0.74% | 389 | 390 | 384 | 389 | 1,574,000 | ▲ | 0.08% |
| 2025-06-04 | 8897 | ミラースＨＤ | 1,144,239 | 0.81% | 389 | 392 | 386 | 386 | 973,800 | ▲ | 0.07% |
| 2024-08-30 | 8904 | アバンティア | 97,440 | 0.65% | 802 | 807 | 800 | 801 | 115,400 | ▲ | 0.13% |
| 2024-09-02 | 8904 | アバンティア | 114,640 | 0.77% | 801 | 802 | 793 | 793 | 84,800 | ▲ | 0.12% |
| 2024-10-01 | 8904 | アバンティア | 103,940 | 0.69% | 781 | 781 | 775 | 781 | 21,000 | ▼ | -0.08% |
| 2024-10-15 | 8904 | アバンティア | 87,940 | 0.59% | 770 | 779 | 763 | 772 | 65,700 | ▼ | -0.09% |
| 2024-11-12 | 8904 | アバンティア | 72,840 | 0.48% | 770 | 779 | 770 | 773 | 24,400 | ▼ | -0.1% |
| 2024-04-17 | 8905 | イオンモール | 1,155,094 | 0.50% | 1,722 | 1,735 | 1,700 | 1,700 | 1,635,800 | ▲ | 0.09% |
| 2024-04-18 | 8905 | イオンモール | 998,794 | 0.43% | 1,702 | 1,729 | 1,702 | 1,723 | 876,300 | ▼ | -0.07% |
| 2025-02-20 | 8905 | イオンモール | 1,255,757 | 0.55% | 1,920 | 1,925 | 1,916 | 1,922 | 820,400 | ▲ | 0.15% |
| 2025-02-25 | 8905 | イオンモール | 1,112,957 | 0.48% | 1,933 | 1,963 | 1,929 | 1,959 | 1,351,500 | ▼ | -0.07% |
| 2025-02-28 | 8905 | イオンモール | 1,261,345 | 0.55% | 1,959 | 2,033 | 1,941 | 2,033 | 1,729,700 | ▲ | 0.07% |
| 2025-03-03 | 8905 | イオンモール | 729,555 | 0.32% | 2,383 | 2,533 | 2,335 | 2,443 | 10,400,800 | ▼ | -0.23% |
| 2024-04-23 | 8917 | ファースト住 | 84,981 | 0.50% | 1,122 | 1,133 | 1,111 | 1,112 | 115,000 | ▲ | 0.09% |
| 2024-04-26 | 8917 | ファースト住 | 102,981 | 0.60% | 1,054 | 1,082 | 1,052 | 1,076 | 392,100 | ▲ | 0.09% |
| 2024-05-24 | 8917 | ファースト住 | 100,981 | 0.59% | 1,052 | 1,055 | 1,048 | 1,051 | 23,400 | ▼ | -0.01% |
| 2024-07-03 | 8917 | ファースト住 | 83,881 | 0.49% | 1,100 | 1,102 | 1,094 | 1,096 | 12,500 | ▼ | -0.09% |
| 2024-06-17 | 8918 | ランド | 9,735,511 | 0.66% | 8 | 9 | 8 | 9 | 79,226,400 | ▲ | 0.27% |
| 2024-06-18 | 8918 | ランド | 11,735,611 | 0.80% | 8 | 9 | 8 | 8 | 84,749,100 | ▲ | 0.14% |
| 2024-06-20 | 8918 | ランド | 10,139,278 | 0.69% | 8 | 9 | 8 | 8 | 73,599,100 | ▼ | -0.11% |
| 2024-06-28 | 8918 | ランド | 10,686,078 | 0.73% | 9 | 9 | 8 | 8 | 87,805,500 | ▲ | 0.04% |
| 2024-07-02 | 8918 | ランド | 12,967,678 | 0.88% | 9 | 9 | 8 | 8 | 115,574,000 | ▲ | 0.15% |
| 2024-07-03 | 8918 | ランド | 14,191,478 | 0.97% | 8 | 9 | 8 | 9 | 117,246,000 | ▲ | 0.08% |
| 2024-07-05 | 8918 | ランド | 14,860,378 | 1.01% | 9 | 9 | 8 | 8 | 117,016,000 | ▲ | 0.04% |
| 2024-07-05 | 8918 | ランド | 14,860,378 | 1.01% | 9 | 9 | 8 | 8 | 117,016,000 | ▲ | 0.04% |
| 2024-07-11 | 8918 | ランド | 18,529,578 | 1.26% | 9 | 9 | 8 | 8 | 125,045,000 | ▲ | 0.25% |
| 2024-07-12 | 8918 | ランド | 6,989,311 | 0.47% | 8 | 9 | 8 | 8 | 140,328,000 | ▼ | -0.79% |
| 2024-07-16 | 8918 | ランド | 9,825,511 | 0.67% | 8 | 9 | 8 | 8 | 137,523,000 | ▲ | 0.2% |
| 2024-07-17 | 8918 | ランド | 13,038,211 | 0.89% | 8 | 9 | 8 | 8 | 140,440,000 | ▲ | 0.21% |
| 2024-07-18 | 8918 | ランド | 14,329,211 | 0.98% | 9 | 9 | 8 | 8 | 133,018,000 | ▲ | 0.08% |
| 2024-07-19 | 8918 | ランド | 16,063,211 | 1.09% | 8 | 9 | 8 | 8 | 126,374,000 | ▲ | 0.11% |
| 2024-07-22 | 8918 | ランド | 17,572,211 | 1.18% | 9 | 9 | 8 | 8 | 137,614,000 | ▲ | 0.08% |
| 2024-07-23 | 8918 | ランド | 18,104,311 | 1.22% | 8 | 9 | 8 | 9 | 124,430,000 | ▲ | 0.04% |
| 2024-07-25 | 8918 | ランド | 19,767,711 | 1.33% | 8 | 9 | 8 | 9 | 112,959,000 | ▲ | 0.11% |
| 2024-07-29 | 8918 | ランド | 22,365,011 | 1.50% | 8 | 9 | 8 | 9 | 118,132,000 | ▲ | 0.16% |
| 2024-08-01 | 8918 | ランド | 22,187,211 | 1.49% | 8 | 9 | 8 | 9 | 133,237,000 | ▼ | -0.01% |
| 2024-08-02 | 8918 | ランド | 22,378,011 | 1.50% | 8 | 9 | 8 | 8 | 116,177,000 | ▲ | 0.01% |
| 2024-08-30 | 8918 | ランド | 22,407,611 | 1.49% | 8 | 9 | 8 | 9 | 113,028,000 | ▼ | -0.01% |
| 2024-09-04 | 8918 | ランド | 22,629,511 | 1.50% | 8 | 9 | 7 | 8 | 151,454,000 | ▲ | 0.01% |
| 2024-09-09 | 8918 | ランド | 22,361,811 | 1.48% | 7 | 8 | 7 | 8 | 99,743,000 | ▼ | -0.02% |
| 2024-09-13 | 8918 | ランド | 22,824,911 | 1.51% | 8 | 8 | 7 | 8 | 111,162,000 | ▲ | 0.03% |
| 2024-10-04 | 8918 | ランド | 13,992,711 | 0.93% | 8 | 8 | 7 | 8 | 115,990,000 | ▼ | -0.57% |
| 2024-10-09 | 8918 | ランド | 12,263,111 | 0.81% | 7 | 8 | 7 | 8 | 129,429,000 | ▼ | -0.12% |
| 2024-10-15 | 8918 | ランド | 11,912,211 | 0.79% | 8 | 8 | 7 | 8 | 122,718,000 | ▼ | -0.02% |
| 2024-10-18 | 8918 | ランド | 10,259,811 | 0.68% | 8 | 8 | 7 | 7 | 110,697,000 | ▼ | -0.1% |
| 2024-10-25 | 8918 | ランド | 11,440,811 | 0.76% | 7 | 8 | 7 | 7 | 106,265,000 | ▲ | 0.07% |
| 2024-10-28 | 8918 | ランド | 12,734,011 | 0.84% | 8 | 8 | 7 | 8 | 96,684,900 | ▲ | 0.07% |
| 2024-10-31 | 8918 | ランド | 11,493,511 | 0.76% | 8 | 8 | 7 | 7 | 109,965,000 | ▼ | -0.07% |
| 2024-11-05 | 8918 | ランド | 14,005,311 | 0.93% | 7 | 8 | 7 | 7 | 120,786,000 | ▲ | 0.17% |
| 2024-11-06 | 8918 | ランド | 15,798,611 | 1.05% | 8 | 8 | 7 | 7 | 125,903,000 | ▲ | 0.12% |
| 2024-11-21 | 8918 | ランド | 14,899,011 | 0.96% | 9 | 9 | 8 | 8 | 104,458,000 | ▼ | -0.09% |
| 2024-11-28 | 8918 | ランド | 13,557,011 | 0.87% | 8 | 9 | 8 | 9 | 82,967,800 | ▼ | -0.08% |
| 2024-12-13 | 8918 | ランド | 11,764,211 | 0.76% | 8 | 9 | 8 | 8 | 101,211,000 | ▼ | -0.1% |
| 2025-01-06 | 8918 | ランド | 10,034,411 | 0.64% | 8 | 8 | 7 | 7 | 57,007,300 | ▼ | -0.12% |
| 2025-01-20 | 8918 | ランド | 9,265,711 | 0.59% | 8 | 8 | 7 | 7 | 62,022,700 | ▼ | -0.05% |
| 2025-01-22 | 8918 | ランド | 7,299,811 | 0.47% | 7 | 8 | 7 | 7 | 71,193,800 | ▼ | -0.12% |
| 2024-04-11 | 8919 | カチタス | 475,250 | 0.60% | 1,981 | 1,990 | 1,953 | 1,963 | 185,800 | ▲ | 0.37% |
| 2024-04-23 | 8919 | カチタス | 459,309 | 0.58% | 1,833 | 1,839 | 1,799 | 1,838 | 303,400 | ▼ | -0.02% |
| 2024-04-30 | 8919 | カチタス | 387,253 | 0.49% | 1,877 | 1,936 | 1,862 | 1,914 | 544,200 | ▼ | -0.08% |
| 2024-07-02 | 8919 | カチタス | 406,793 | 0.51% | 1,773 | 1,783 | 1,759 | 1,773 | 253,400 | ▲ | 0.1% |
| 2024-07-10 | 8919 | カチタス | 474,858 | 0.60% | 1,775 | 1,780 | 1,753 | 1,774 | 249,600 | ▲ | 0.08% |
| 2024-07-16 | 8919 | カチタス | 295,777 | 0.37% | 1,893 | 1,905 | 1,865 | 1,880 | 319,700 | ▼ | -0.23% |
| 2024-12-13 | 8919 | カチタス | 398,787 | 0.50% | 2,200 | 2,229 | 2,192 | 2,209 | 309,800 | ▲ | 0.09% |
| 2025-01-06 | 8919 | カチタス | 492,304 | 0.62% | 2,298 | 2,304 | 2,202 | 2,217 | 259,500 | ▲ | 0.12% |
| 2025-01-08 | 8919 | カチタス | 469,504 | 0.59% | 2,219 | 2,220 | 2,160 | 2,160 | 308,800 | ▼ | -0.03% |
| 2025-01-27 | 8919 | カチタス | 389,427 | 0.49% | 2,182 | 2,190 | 2,163 | 2,172 | 282,100 | ▼ | -0.09% |
| 2025-02-07 | 8919 | カチタス | 401,287 | 0.51% | 2,180 | 2,192 | 2,164 | 2,164 | 271,900 | ▲ | 0.02% |
| 2025-02-07 | 8919 | カチタス | 401,287 | 0.51% | 2,180 | 2,192 | 2,164 | 2,164 | 271,900 | ▲ | 0.02% |
| 2025-02-18 | 8919 | カチタス | 0 | 0.00% | 2,126 | 2,171 | 2,120 | 2,162 | 211,900 | ▼ | -0.51% |
| 2024-03-28 | 8920 | 東祥 | 232,895 | 0.60% | 740 | 746 | 710 | 710 | 1,059,500 | ▲ | 0.21% |
| 2024-04-11 | 8920 | 東祥 | 226,995 | 0.59% | 723 | 729 | 718 | 724 | 50,600 | ▼ | -0.01% |
| 2024-05-16 | 8920 | 東祥 | 188,195 | 0.49% | 711 | 717 | 693 | 711 | 143,600 | ▼ | -0.09% |
| 2024-03-08 | 8923 | トーセイ | 394,025 | 0.80% | 2,044 | 2,089 | 2,020 | 2,076 | 160,000 | ▲ | 0.06% |
| 2024-03-14 | 8923 | トーセイ | 196,144 | 0.40% | 2,122 | 2,142 | 2,084 | 2,130 | 111,700 | ▼ | -0.4% |
| 2024-05-10 | 8923 | トーセイ | 261,844 | 0.53% | 2,400 | 2,421 | 2,396 | 2,400 | 126,700 | ▲ | 0.12% |
| 2024-06-06 | 8923 | トーセイ | 293,580 | 0.60% | 2,400 | 2,400 | 2,313 | 2,327 | 152,000 | ▲ | 0.06% |
| 2024-06-18 | 8923 | トーセイ | 291,980 | 0.59% | 2,293 | 2,316 | 2,288 | 2,291 | 98,100 | ▼ | -0.01% |
| 2024-06-21 | 8923 | トーセイ | 293,380 | 0.60% | 2,350 | 2,375 | 2,331 | 2,333 | 112,200 | ▲ | 0.01% |
| 2024-07-02 | 8923 | トーセイ | 345,080 | 0.70% | 2,454 | 2,470 | 2,431 | 2,460 | 90,100 | ▲ | 0.09% |
| 2024-07-05 | 8923 | トーセイ | 394,780 | 0.81% | 2,544 | 2,549 | 2,465 | 2,476 | 165,000 | ▲ | 0.11% |
| 2024-07-05 | 8923 | トーセイ | 394,780 | 0.81% | 2,544 | 2,549 | 2,465 | 2,476 | 165,000 | ▲ | 0.11% |
| 2024-07-11 | 8923 | トーセイ | 384,280 | 0.78% | 2,536 | 2,540 | 2,477 | 2,487 | 124,700 | ▼ | -0.03% |
| 2024-07-16 | 8923 | トーセイ | 92,380 | 0.18% | 2,606 | 2,641 | 2,579 | 2,621 | 119,400 | ▼ | -0.6% |
| 2024-03-22 | 8925 | アルデプロ | 192,915 | 0.60% | 83 | 83 | 79 | 79 | 732,300 | ▲ | 0.09% |
| 2024-03-28 | 8925 | アルデプロ | 59,815 | 0.18% | 78 | 97 | 69 | 82 | 4,377,900 | ▼ | -0.42% |
| 2024-06-27 | 8928 | 穴吹興産 | 64,741 | 0.56% | 2,135 | 2,147 | 2,110 | 2,116 | 164,400 | ▲ | 0.18% |
| 2024-07-19 | 8928 | 穴吹興産 | 55,441 | 0.48% | 2,114 | 2,115 | 2,095 | 2,101 | 10,600 | ▼ | -0.08% |
| 2024-03-01 | 8938 | グロームＨＤ | 169,080 | 1.86% | 660 | 665 | 642 | 645 | 59,600 | ▼ | -0.14% |
| 2024-03-05 | 8938 | グロームＨＤ | 176,480 | 1.94% | 643 | 655 | 605 | 655 | 137,100 | ▲ | 0.07% |
| 2024-03-08 | 8938 | グロームＨＤ | 182,880 | 2.02% | 638 | 670 | 633 | 670 | 74,700 | ▲ | 0.08% |
| 2024-03-14 | 8938 | グロームＨＤ | 176,780 | 1.95% | 635 | 654 | 634 | 641 | 38,400 | ▼ | -0.07% |
| 2024-03-19 | 8938 | グロームＨＤ | 155,080 | 1.71% | 639 | 646 | 633 | 640 | 55,300 | ▼ | -0.24% |
| 2024-03-22 | 8938 | グロームＨＤ | 164,380 | 1.81% | 628 | 663 | 622 | 657 | 177,300 | ▲ | 0.1% |
| 2024-03-25 | 8938 | グロームＨＤ | 178,680 | 1.97% | 660 | 660 | 630 | 639 | 129,400 | ▲ | 0.15% |
| 2024-03-26 | 8938 | グロームＨＤ | 182,780 | 2.01% | 637 | 655 | 628 | 647 | 59,700 | ▲ | 0.03% |
| 2024-03-27 | 8938 | グロームＨＤ | 173,880 | 1.92% | 658 | 702 | 658 | 679 | 151,700 | ▼ | -0.08% |
| 2024-03-28 | 8938 | グロームＨＤ | 171,380 | 1.89% | 678 | 695 | 655 | 658 | 70,700 | ▼ | -0.03% |
| 2024-04-01 | 8938 | グロームＨＤ | 174,680 | 1.92% | 658 | 658 | 627 | 635 | 60,400 | ▲ | 0.03% |
| 2024-04-03 | 8938 | グロームＨＤ | 188,580 | 2.08% | 615 | 641 | 572 | 635 | 209,900 | ▲ | 0.16% |
| 2024-04-08 | 8938 | グロームＨＤ | 180,480 | 1.99% | 613 | 635 | 613 | 624 | 29,300 | ▼ | -0.09% |
| 2024-04-11 | 8938 | グロームＨＤ | 190,380 | 2.10% | 613 | 614 | 593 | 605 | 73,700 | ▲ | 0.11% |
| 2024-04-12 | 8938 | グロームＨＤ | 186,480 | 2.06% | 605 | 635 | 601 | 621 | 61,600 | ▼ | -0.04% |
| 2024-04-16 | 8938 | グロームＨＤ | 191,280 | 2.11% | 598 | 627 | 590 | 617 | 79,900 | ▲ | 0.04% |
| 2024-04-17 | 8938 | グロームＨＤ | 188,580 | 2.08% | 618 | 619 | 598 | 610 | 41,700 | ▼ | -0.02% |
| 2024-04-22 | 8938 | グロームＨＤ | 178,280 | 1.96% | 607 | 607 | 589 | 599 | 31,500 | ▼ | -0.12% |
| 2024-05-02 | 8938 | グロームＨＤ | 165,380 | 1.82% | 618 | 663 | 600 | 656 | 196,800 | ▼ | -0.13% |
| 2024-05-08 | 8938 | グロームＨＤ | 173,480 | 1.91% | 667 | 692 | 666 | 671 | 124,700 | ▲ | 0.08% |
| 2024-05-10 | 8938 | グロームＨＤ | 181,080 | 2.00% | 669 | 736 | 669 | 726 | 296,400 | ▲ | 0.09% |
| 2024-05-15 | 8938 | グロームＨＤ | 178,080 | 1.96% | 713 | 730 | 668 | 697 | 149,300 | ▼ | -0.04% |
| 2024-05-17 | 8938 | グロームＨＤ | 182,780 | 2.01% | 742 | 761 | 720 | 745 | 90,900 | ▲ | 0.04% |
| 2024-05-31 | 8938 | グロームＨＤ | 178,880 | 1.97% | 663 | 690 | 663 | 688 | 45,600 | ▼ | -0.03% |
| 2024-06-11 | 8938 | グロームＨＤ | 168,880 | 1.86% | 668 | 679 | 661 | 665 | 55,300 | ▼ | -0.1% |
| 2024-06-14 | 8938 | グロームＨＤ | 176,280 | 1.94% | 657 | 679 | 657 | 672 | 30,800 | ▲ | 0.07% |
| 2024-06-20 | 8938 | グロームＨＤ | 171,480 | 1.89% | 675 | 682 | 673 | 681 | 12,200 | ▼ | -0.05% |
| 2024-06-28 | 8938 | グロームＨＤ | 175,280 | 1.93% | 736 | 790 | 720 | 777 | 118,600 | ▲ | 0.04% |
| 2024-07-08 | 8938 | グロームＨＤ | 167,580 | 1.85% | 845 | 852 | 830 | 832 | 23,100 | ▼ | -0.07% |
| 2024-07-10 | 8938 | グロームＨＤ | 160,880 | 1.77% | 839 | 849 | 761 | 807 | 181,500 | ▼ | -0.08% |
| 2024-07-12 | 8938 | グロームＨＤ | 146,880 | 1.62% | 821 | 848 | 812 | 824 | 49,700 | ▼ | -0.14% |
| 2024-07-16 | 8938 | グロームＨＤ | 141,680 | 1.56% | 825 | 852 | 824 | 852 | 35,900 | ▼ | -0.06% |
| 2024-07-18 | 8938 | グロームＨＤ | 131,180 | 1.44% | 879 | 895 | 859 | 872 | 55,400 | ▼ | -0.12% |
| 2024-08-02 | 8938 | グロームＨＤ | 120,880 | 1.33% | 746 | 760 | 705 | 716 | 55,400 | ▼ | -0.1% |
| 2024-08-05 | 8938 | グロームＨＤ | 107,880 | 1.19% | 616 | 619 | 566 | 568 | 151,400 | ▼ | -0.14% |
| 2024-08-07 | 8938 | グロームＨＤ | 99,180 | 1.09% | 573 | 659 | 573 | 649 | 105,500 | ▼ | -0.09% |
| 2024-08-13 | 8938 | グロームＨＤ | 86,880 | 0.95% | 590 | 618 | 590 | 615 | 65,200 | ▼ | -0.14% |
| 2024-08-15 | 8938 | グロームＨＤ | 75,780 | 0.83% | 649 | 714 | 649 | 695 | 89,900 | ▼ | -0.12% |
| 2024-08-19 | 8938 | グロームＨＤ | 71,880 | 0.79% | 720 | 743 | 717 | 720 | 30,800 | ▼ | -0.03% |
| 2024-08-22 | 8938 | グロームＨＤ | 79,380 | 0.87% | 694 | 705 | 678 | 704 | 44,500 | ▲ | 0.07% |
| 2024-08-23 | 8938 | グロームＨＤ | 85,380 | 0.94% | 705 | 705 | 689 | 695 | 18,000 | ▲ | 0.06% |
| 2024-08-26 | 8938 | グロームＨＤ | 79,080 | 0.87% | 696 | 752 | 696 | 750 | 34,000 | ▼ | -0.06% |
| 2024-09-03 | 8938 | グロームＨＤ | 81,080 | 0.89% | 714 | 749 | 714 | 746 | 15,600 | ▼ | -0.01% |
| 2024-09-04 | 8938 | グロームＨＤ | 81,780 | 0.90% | 730 | 731 | 700 | 713 | 15,000 | ▲ | 0.01% |
| 2024-10-10 | 8938 | グロームＨＤ | 80,880 | 0.89% | 658 | 666 | 643 | 666 | 9,400 | ▼ | -0.01% |
| 2024-10-22 | 8938 | グロームＨＤ | 70,880 | 0.78% | 746 | 746 | 720 | 743 | 18,300 | ▼ | -0.1% |
| 2024-10-24 | 8938 | グロームＨＤ | 77,180 | 0.85% | 680 | 704 | 670 | 682 | 22,100 | ▲ | 0.06% |
| 2024-10-29 | 8938 | グロームＨＤ | 70,580 | 0.77% | 718 | 738 | 713 | 722 | 17,900 | ▼ | -0.07% |
| 2024-10-30 | 8938 | グロームＨＤ | 72,980 | 0.80% | 722 | 730 | 709 | 723 | 14,900 | ▲ | 0.03% |
| 2024-11-12 | 8938 | グロームＨＤ | 67,680 | 0.74% | 751 | 770 | 750 | 769 | 17,800 | ▼ | -0.06% |
| 2024-11-14 | 8938 | グロームＨＤ | 48,180 | 0.53% | 780 | 807 | 780 | 807 | 40,000 | ▼ | -0.2% |
| 2024-12-12 | 8938 | グロームＨＤ | 40,480 | 0.44% | 698 | 744 | 698 | 722 | 13,000 | ▼ | -0.09% |
| 2025-01-16 | 8938 | グロームＨＤ | 58,380 | 0.64% | 712 | 719 | 673 | 680 | 28,000 | ▲ | 0.2% |
| 2025-01-21 | 8938 | グロームＨＤ | 66,680 | 0.73% | 710 | 710 | 687 | 701 | 9,300 | ▲ | 0.08% |
| 2025-01-27 | 8938 | グロームＨＤ | 59,080 | 0.65% | 732 | 734 | 717 | 727 | 22,700 | ▼ | -0.07% |
| 2025-01-29 | 8938 | グロームＨＤ | 52,080 | 0.57% | 734 | 738 | 726 | 735 | 22,700 | ▼ | -0.08% |
| 2025-02-25 | 8938 | グロームＨＤ | 41,880 | 0.46% | 720 | 725 | 705 | 708 | 22,300 | ▼ | -0.1% |
| 2024-09-26 | 8999 | グランディ | 154,769 | 0.50% | 573 | 578 | 568 | 578 | 53,800 | ▲ | 0.09% |
| 2024-11-13 | 8999 | グランディ | 151,569 | 0.49% | 561 | 563 | 552 | 552 | 42,400 | ▼ | -0.01% |
| 2024-09-19 | 9006 | 京急 | 2,031,792 | 0.73% | 1,172 | 1,182 | 1,167 | 1,169 | 529,400 | ▲ | 0.27% |
| 2024-10-09 | 9006 | 京急 | 926,592 | 0.33% | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 | ▼ | -0.4% |
| 2025-03-21 | 9006 | 京急 | 1,512,780 | 0.54% | 1,573 | 1,597 | 1,569 | 1,579 | 1,112,600 | ▲ | 0.54% |
| 2025-03-31 | 9006 | 京急 | 1,368,780 | 0.49% | 1,539 | 1,539 | 1,507 | 1,513 | 712,600 | ▼ | -0.05% |
| 2024-09-03 | 9009 | 京成 | 1,248,003 | 0.72% | 4,601 | 4,655 | 4,568 | 4,596 | 700,300 | ▲ | 0.31% |
| 2024-09-09 | 9009 | 京成 | 1,186,379 | 0.68% | 4,336 | 4,461 | 4,285 | 4,444 | 622,200 | ▼ | -0.03% |
| 2024-09-11 | 9009 | 京成 | 1,228,485 | 0.71% | 4,502 | 4,517 | 4,416 | 4,497 | 773,500 | ▲ | 0.02% |
| 2024-10-01 | 9009 | 京成 | 1,194,586 | 0.69% | 4,287 | 4,313 | 4,247 | 4,286 | 465,600 | ▼ | -0.02% |
| 2024-10-08 | 9009 | 京成 | 1,242,726 | 0.72% | 4,069 | 4,129 | 4,040 | 4,111 | 940,600 | ▲ | 0.03% |
| 2024-10-09 | 9009 | 京成 | 597,026 | 0.34% | 4,080 | 4,123 | 4,015 | 4,053 | 882,600 | ▼ | -0.37% |
| 2024-12-05 | 9023 | 東京メトロ | 3,238,181 | 0.55% | 1,668 | 1,671 | 1,644 | 1,644 | 5,643,500 | ▲ | 0.08% |
| 2024-12-06 | 9023 | 東京メトロ | 3,502,181 | 0.60% | 1,650 | 1,659 | 1,623 | 1,627 | 4,551,400 | ▲ | 0.04% |
| 2024-12-11 | 9023 | 東京メトロ | 4,110,681 | 0.70% | 1,627 | 1,633 | 1,621 | 1,630 | 2,527,500 | ▲ | 0.09% |
| 2024-12-12 | 9023 | 東京メトロ | 4,763,281 | 0.81% | 1,636 | 1,662 | 1,634 | 1,657 | 4,275,100 | ▲ | 0.11% |
| 2024-12-16 | 9023 | 東京メトロ | 5,658,981 | 0.97% | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 | ▲ | 0.15% |
| 2024-12-17 | 9023 | 東京メトロ | 4,795,781 | 0.82% | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 | ▼ | -0.15% |
| 2024-12-26 | 9023 | 東京メトロ | 5,250,591 | 0.90% | 1,540 | 1,579 | 1,540 | 1,579 | 4,156,100 | ▲ | 0.08% |
| 2025-01-08 | 9023 | 東京メトロ | 4,754,443 | 0.81% | 1,638 | 1,659 | 1,636 | 1,659 | 4,135,000 | ▼ | -0.08% |
| 2025-01-09 | 9023 | 東京メトロ | 4,179,943 | 0.71% | 1,659 | 1,676 | 1,645 | 1,670 | 3,822,500 | ▼ | -0.1% |
| 2025-01-10 | 9023 | 東京メトロ | 3,962,843 | 0.68% | 1,666 | 1,677 | 1,660 | 1,676 | 2,913,100 | ▼ | -0.02% |
| 2025-01-16 | 9023 | 東京メトロ | 3,052,119 | 0.52% | 1,680 | 1,682 | 1,664 | 1,671 | 2,930,600 | ▼ | -0.16% |
| 2025-01-17 | 9023 | 東京メトロ | 2,771,919 | 0.47% | 1,671 | 1,708 | 1,660 | 1,707 | 4,968,000 | ▼ | -0.05% |
| 2025-02-28 | 9023 | 東京メトロ | 3,002,461 | 0.51% | 1,835 | 1,847 | 1,767 | 1,767 | 25,652,900 | ▲ | 0.26% |
| 2025-03-05 | 9023 | 東京メトロ | 2,783,332 | 0.47% | 1,777 | 1,782 | 1,742 | 1,748 | 3,940,200 | ▼ | -0.04% |
| 2025-03-17 | 9023 | 東京メトロ | 2,924,243 | 0.50% | 1,848 | 1,917 | 1,843 | 1,917 | 6,682,600 | ▲ | 0.03% |
| 2025-03-21 | 9023 | 東京メトロ | 3,569,873 | 0.61% | 1,932 | 1,983 | 1,930 | 1,977 | 6,012,400 | ▲ | 0.1% |
| 2025-03-27 | 9023 | 東京メトロ | 3,324,515 | 0.57% | 1,905 | 1,917 | 1,885 | 1,897 | 3,415,200 | ▼ | -0.04% |
| 2025-04-03 | 9023 | 東京メトロ | 2,835,630 | 0.48% | 1,750 | 1,824 | 1,749 | 1,824 | 3,138,600 | ▼ | -0.08% |
| 2025-04-30 | 9023 | 東京メトロ | 2,956,206 | 0.50% | 1,819 | 1,830 | 1,792 | 1,811 | 15,621,600 | ▲ | 0.06% |
| 2025-05-07 | 9023 | 東京メトロ | 3,764,639 | 0.64% | 1,799 | 1,824 | 1,776 | 1,823 | 5,406,500 | ▲ | 0.14% |
| 2025-06-02 | 9023 | 東京メトロ | 3,172,666 | 0.54% | 1,814 | 1,816 | 1,777 | 1,782 | 7,611,100 | ▼ | -0.09% |
| 2024-08-07 | 9024 | 西武ＨＤ | 1,620,670 | 0.50% | 2,361 | 2,561 | 2,361 | 2,513 | 1,576,200 | ▲ | 0.5% |
| 2024-08-15 | 9024 | 西武ＨＤ | 1,960,820 | 0.60% | 2,667 | 2,669 | 2,604 | 2,616 | 658,400 | ▲ | 0.09% |
| 2024-08-23 | 9024 | 西武ＨＤ | 2,291,868 | 0.70% | 2,850 | 2,912 | 2,828 | 2,911 | 1,072,000 | ▲ | 0.09% |
| 2024-09-04 | 9024 | 西武ＨＤ | 2,253,055 | 0.69% | 3,103 | 3,223 | 3,080 | 3,199 | 1,241,500 | ▼ | -0.06% |
| 2024-09-06 | 9024 | 西武ＨＤ | 2,301,455 | 0.71% | 3,316 | 3,344 | 3,277 | 3,305 | 1,034,400 | ▲ | 0.02% |
| 2024-09-09 | 9024 | 西武ＨＤ | 1,127,055 | 0.34% | 3,236 | 3,377 | 3,201 | 3,373 | 1,509,200 | ▼ | -0.36% |
| 2024-05-31 | 9048 | 名鉄 | 1,389,604 | 0.70% | 1,838 | 1,844 | 1,772 | 1,801 | 7,261,600 | ▲ | 0.7% |
| 2024-06-03 | 9048 | 名鉄 | 1,326,904 | 0.67% | 1,820 | 1,821 | 1,786 | 1,792 | 3,049,500 | ▼ | -0.02% |
| 2024-06-13 | 9048 | 名鉄 | 1,099,107 | 0.55% | 1,720 | 1,725 | 1,704 | 1,705 | 1,092,900 | ▼ | -0.12% |
| 2024-06-18 | 9048 | 名鉄 | 887,517 | 0.45% | 1,687 | 1,713 | 1,685 | 1,699 | 753,900 | ▼ | -0.1% |
| 2024-07-12 | 9048 | 名鉄 | 1,020,723 | 0.51% | 1,780 | 1,794 | 1,776 | 1,792 | 691,000 | ▲ | 0.06% |
| 2024-07-16 | 9048 | 名鉄 | 909,723 | 0.46% | 1,800 | 1,800 | 1,770 | 1,770 | 622,000 | ▼ | -0.04% |
| 2025-03-21 | 9048 | 名鉄 | 1,050,771 | 0.53% | 1,785 | 1,823 | 1,785 | 1,813 | 1,481,900 | ▲ | 0.53% |
| 2025-03-28 | 9048 | 名鉄 | 949,871 | 0.48% | 1,795 | 1,808 | 1,774 | 1,786 | 2,573,200 | ▼ | -0.05% |
| 2025-05-21 | 9048 | 名鉄 | 989,769 | 0.50% | 1,637 | 1,650 | 1,636 | 1,637 | 452,400 | ▲ | 0.09% |
| 2025-06-03 | 9048 | 名鉄 | 1,208,869 | 0.61% | 1,621 | 1,629 | 1,616 | 1,625 | 587,600 | ▲ | 0.1% |
| 2024-12-10 | 9064 | ヤマトＨＤ | 1,919,310 | 0.53% | 1,849 | 1,850 | 1,803 | 1,805 | 2,155,300 | ▲ | 0.13% |
| 2024-12-12 | 9064 | ヤマトＨＤ | 2,288,104 | 0.63% | 1,840 | 1,860 | 1,832 | 1,849 | 2,349,300 | ▲ | 0.09% |
| 2024-12-17 | 9064 | ヤマトＨＤ | 2,532,304 | 0.70% | 1,748 | 1,790 | 1,741 | 1,782 | 2,032,100 | ▲ | 0.06% |
| 2024-12-18 | 9064 | ヤマトＨＤ | 1,092,683 | 0.30% | 1,793 | 1,803 | 1,765 | 1,765 | 1,331,000 | ▼ | -0.4% |
| 2024-07-12 | 9067 | 丸運 | 163,410 | 0.56% | 437 | 522 | 436 | 464 | 2,761,000 | ▲ | 0.23% |
| 2024-07-17 | 9067 | 丸運 | 176,210 | 0.60% | 506 | 513 | 491 | 500 | 524,300 | ▲ | 0.03% |
| 2024-07-18 | 9067 | 丸運 | 171,210 | 0.59% | 495 | 549 | 485 | 528 | 1,033,200 | ▼ | -0.01% |
| 2024-07-19 | 9067 | 丸運 | 177,810 | 0.61% | 523 | 528 | 500 | 505 | 729,000 | ▲ | 0.02% |
| 2024-07-22 | 9067 | 丸運 | 203,210 | 0.70% | 500 | 517 | 496 | 504 | 357,000 | ▲ | 0.08% |
| 2024-07-24 | 9067 | 丸運 | 243,310 | 0.84% | 483 | 498 | 479 | 493 | 197,900 | ▲ | 0.14% |
| 2024-07-30 | 9067 | 丸運 | 270,210 | 0.93% | 465 | 472 | 456 | 465 | 405,500 | ▲ | 0.09% |
| 2024-08-06 | 9067 | 丸運 | 260,610 | 0.89% | 411 | 449 | 411 | 440 | 135,300 | ▼ | -0.04% |
| 2024-08-07 | 9067 | 丸運 | 265,110 | 0.91% | 432 | 466 | 428 | 445 | 180,600 | ▲ | 0.02% |
| 2024-08-09 | 9067 | 丸運 | 246,910 | 0.85% | 470 | 506 | 466 | 504 | 801,500 | ▼ | -0.06% |
| 2024-08-13 | 9067 | 丸運 | 295,910 | 1.02% | 504 | 576 | 501 | 574 | 857,700 | ▲ | 0.17% |
| 2024-08-15 | 9067 | 丸運 | 282,110 | 0.97% | 545 | 545 | 513 | 534 | 401,300 | ▼ | -0.05% |
| 2024-08-16 | 9067 | 丸運 | 289,810 | 1.00% | 547 | 553 | 530 | 543 | 168,000 | ▲ | 0.03% |
| 2024-08-19 | 9067 | 丸運 | 326,210 | 1.12% | 563 | 593 | 525 | 528 | 657,200 | ▲ | 0.12% |
| 2024-08-21 | 9067 | 丸運 | 371,110 | 1.28% | 556 | 556 | 537 | 547 | 140,900 | ▲ | 0.15% |
| 2024-08-22 | 9067 | 丸運 | 390,610 | 1.34% | 547 | 553 | 530 | 536 | 123,100 | ▲ | 0.06% |
| 2024-08-26 | 9067 | 丸運 | 435,910 | 1.50% | 546 | 555 | 533 | 540 | 223,000 | ▲ | 0.15% |
| 2024-09-05 | 9067 | 丸運 | 382,410 | 1.32% | 532 | 584 | 528 | 584 | 820,300 | ▼ | -0.15% |
| 2024-09-12 | 9067 | 丸運 | 416,110 | 1.43% | 547 | 553 | 525 | 532 | 375,500 | ▲ | 0.1% |
| 2024-09-25 | 9067 | 丸運 | 401,510 | 1.38% | 507 | 507 | 495 | 496 | 143,900 | ▼ | -0.05% |
| 2024-10-22 | 9067 | 丸運 | 371,910 | 1.28% | 465 | 465 | 453 | 461 | 89,200 | ▼ | -0.09% |
| 2024-10-30 | 9067 | 丸運 | 346,010 | 1.19% | 464 | 464 | 441 | 443 | 187,800 | ▼ | -0.09% |
| 2024-11-14 | 9067 | 丸運 | 354,310 | 1.22% | 445 | 488 | 438 | 484 | 489,500 | ▲ | 0.03% |
| 2024-11-15 | 9067 | 丸運 | 392,510 | 1.35% | 501 | 510 | 488 | 500 | 414,400 | ▲ | 0.13% |
| 2024-11-19 | 9067 | 丸運 | 407,410 | 1.40% | 481 | 516 | 475 | 506 | 423,000 | ▲ | 0.04% |
| 2024-12-04 | 9067 | 丸運 | 439,810 | 1.51% | 460 | 460 | 438 | 440 | 161,900 | ▲ | 0.11% |
| 2024-12-17 | 9067 | 丸運 | 433,910 | 1.49% | 429 | 431 | 424 | 429 | 63,000 | ▼ | -0.02% |
| 2025-01-09 | 9067 | 丸運 | 401,110 | 1.38% | 429 | 429 | 420 | 424 | 47,900 | ▼ | -0.11% |
| 2025-01-30 | 9067 | 丸運 | 338,328 | 1.16% | 432 | 436 | 416 | 422 | 312,900 | ▼ | -0.21% |
| 2025-02-05 | 9067 | 丸運 | 352,428 | 1.21% | 432 | 432 | 422 | 425 | 99,600 | ▲ | 0.05% |
| 2025-02-05 | 9067 | 丸運 | 352,428 | 1.21% | 432 | 432 | 422 | 425 | 99,600 | ▲ | 0.05% |
| 2025-02-17 | 9067 | 丸運 | 332,728 | 1.14% | 439 | 443 | 434 | 441 | 138,600 | ▼ | -0.07% |
| 2025-02-18 | 9067 | 丸運 | 315,928 | 1.09% | 445 | 452 | 439 | 448 | 151,100 | ▼ | -0.04% |
| 2025-02-21 | 9067 | 丸運 | 320,928 | 1.10% | 438 | 445 | 434 | 438 | 69,000 | ▲ | 0.01% |
| 2025-03-04 | 9067 | 丸運 | 311,428 | 1.07% | 437 | 460 | 434 | 457 | 101,500 | ▼ | -0.03% |
| 2025-03-24 | 9067 | 丸運 | 318,728 | 1.10% | 467 | 474 | 456 | 462 | 111,100 | ▲ | 0.03% |
| 2025-04-11 | 9067 | 丸運 | 314,228 | 1.08% | 381 | 399 | 376 | 396 | 60,600 | ▼ | -0.02% |
| 2025-04-23 | 9067 | 丸運 | 287,528 | 0.99% | 410 | 413 | 408 | 408 | 21,300 | ▼ | -0.09% |
| 2025-05-08 | 9067 | 丸運 | 295,128 | 1.01% | 415 | 448 | 406 | 420 | 900,400 | ▲ | 0.02% |
| 2025-05-27 | 9067 | 丸運 | 288,228 | 0.99% | 389 | 395 | 389 | 390 | 38,600 | ▼ | -0.02% |
| 2025-03-25 | 9072 | ニッコンＨＤ | 848,337 | 0.67% | 2,700 | 2,708 | 2,665 | 2,680 | 628,200 | ▲ | 0.4% |
| 2025-03-26 | 9072 | ニッコンＨＤ | 887,137 | 0.70% | 2,702 | 2,732 | 2,676 | 2,720 | 529,700 | ▲ | 0.02% |
| 2025-03-27 | 9072 | ニッコンＨＤ | 875,037 | 0.69% | 2,720 | 2,750 | 2,711 | 2,737 | 580,300 | ▼ | -0.01% |
| 2025-04-02 | 9072 | ニッコンＨＤ | 889,537 | 0.70% | 2,721 | 2,725 | 2,678 | 2,712 | 626,100 | ▲ | 0.01% |
| 2025-04-10 | 9072 | ニッコンＨＤ | 869,237 | 0.68% | 2,809 | 2,910 | 2,789 | 2,910 | 733,300 | ▼ | -0.01% |
| 2025-04-18 | 9072 | ニッコンＨＤ | 748,787 | 0.59% | 2,933 | 2,959 | 2,925 | 2,956 | 261,200 | ▼ | -0.09% |
| 2025-04-25 | 9072 | ニッコンＨＤ | 627,687 | 0.49% | 2,872 | 2,891 | 2,848 | 2,863 | 294,600 | ▼ | -0.09% |
| 2025-05-30 | 9072 | ニッコンＨＤ | 658,915 | 0.52% | 3,230 | 3,259 | 3,212 | 3,212 | 852,000 | ▲ | 0.12% |
| 2024-05-31 | 9075 | 福山運 | 204,251 | 0.50% | 3,715 | 3,790 | 3,715 | 3,765 | 152,500 | ▲ | 0.19% |
| 2024-06-18 | 9075 | 福山運 | 250,751 | 0.61% | 4,025 | 4,155 | 3,950 | 3,970 | 184,000 | ▲ | 0.1% |
| 2024-06-25 | 9075 | 福山運 | 239,751 | 0.58% | 3,870 | 3,905 | 3,830 | 3,845 | 119,700 | ▼ | -0.03% |
| 2024-07-25 | 9075 | 福山運 | 113,451 | 0.27% | 3,995 | 4,050 | 3,985 | 4,010 | 60,100 | ▼ | -0.3% |
| 2025-03-12 | 9090 | ＡＺ丸和ＨＤ | 705,370 | 0.51% | 1,270 | 1,273 | 1,249 | 1,252 | 264,100 | ▲ | 0.1% |
| 2025-03-17 | 9090 | ＡＺ丸和ＨＤ | 867,770 | 0.62% | 1,224 | 1,259 | 1,224 | 1,255 | 171,000 | ▲ | 0.1% |
| 2025-04-30 | 9090 | ＡＺ丸和ＨＤ | 975,119 | 0.70% | 1,331 | 1,333 | 1,306 | 1,320 | 167,900 | ▲ | 0.07% |
| 2025-05-02 | 9090 | ＡＺ丸和ＨＤ | 943,619 | 0.68% | 1,301 | 1,301 | 1,266 | 1,277 | 229,300 | ▼ | -0.01% |
| 2025-05-22 | 9090 | ＡＺ丸和ＨＤ | 827,222 | 0.59% | 1,016 | 1,031 | 1,008 | 1,023 | 203,700 | ▼ | -0.09% |
| 2025-05-26 | 9090 | ＡＺ丸和ＨＤ | 836,722 | 0.60% | 1,019 | 1,037 | 1,019 | 1,024 | 123,800 | ▲ | 0.01% |
| 2025-05-28 | 9090 | ＡＺ丸和ＨＤ | 818,391 | 0.59% | 1,045 | 1,059 | 1,040 | 1,040 | 263,300 | ▼ | -0.01% |
| 2024-04-17 | 9104 | 商船三井 | 1,854,574 | 0.51% | 4,506 | 4,566 | 4,493 | 4,506 | 4,105,300 | ▲ | 0.1% |
| 2024-04-18 | 9104 | 商船三井 | 449,051 | 0.12% | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 | ▼ | -0.39% |
| 2024-09-26 | 9104 | 商船三井 | 1,945,707 | 0.53% | 5,112 | 5,130 | 5,076 | 5,122 | 11,655,500 | ▲ | 0.25% |
| 2024-09-27 | 9104 | 商船三井 | 1,775,316 | 0.48% | 4,978 | 5,077 | 4,952 | 5,063 | 9,900,600 | ▼ | -0.05% |
| 2024-09-30 | 9104 | 商船三井 | 1,892,952 | 0.52% | 4,911 | 5,005 | 4,901 | 4,926 | 5,685,800 | ▲ | 0.04% |
| 2024-10-02 | 9104 | 商船三井 | 1,532,256 | 0.42% | 5,049 | 5,133 | 5,004 | 5,024 | 7,592,400 | ▼ | -0.1% |
| 2025-01-27 | 9104 | 商船三井 | 1,926,926 | 0.53% | 5,142 | 5,168 | 5,076 | 5,131 | 4,522,600 | ▲ | 0.1% |
| 2025-01-31 | 9104 | 商船三井 | 1,348,858 | 0.37% | 5,173 | 5,341 | 5,156 | 5,288 | 13,226,200 | ▼ | -0.16% |
| 2025-01-31 | 9104 | 商船三井 | 1,348,858 | 0.37% | 5,173 | 5,341 | 5,156 | 5,288 | 13,226,200 | ▼ | -0.16% |
| 2025-03-17 | 9104 | 商船三井 | 1,959,907 | 0.54% | 5,537 | 5,537 | 5,470 | 5,477 | 4,575,400 | ▲ | 0.24% |
| 2025-03-18 | 9104 | 商船三井 | 2,476,524 | 0.68% | 5,490 | 5,512 | 5,466 | 5,504 | 4,427,900 | ▲ | 0.14% |
| 2025-03-19 | 9104 | 商船三井 | 3,105,520 | 0.85% | 5,516 | 5,543 | 5,503 | 5,510 | 3,898,100 | ▲ | 0.16% |
| 2025-03-24 | 9104 | 商船三井 | 3,613,170 | 0.99% | 5,502 | 5,514 | 5,475 | 5,488 | 4,165,100 | ▲ | 0.14% |
| 2025-03-25 | 9104 | 商船三井 | 4,374,150 | 1.20% | 5,520 | 5,524 | 5,475 | 5,492 | 4,732,600 | ▲ | 0.2% |
| 2025-03-26 | 9104 | 商船三井 | 5,240,215 | 1.44% | 5,515 | 5,550 | 5,504 | 5,550 | 6,475,500 | ▲ | 0.24% |
| 2025-03-27 | 9104 | 商船三井 | 6,346,470 | 1.74% | 5,548 | 5,548 | 5,471 | 5,504 | 8,697,700 | ▲ | 0.3% |
| 2025-04-03 | 9104 | 商船三井 | 6,160,979 | 1.69% | 5,021 | 5,085 | 4,846 | 4,914 | 10,872,300 | ▼ | -0.05% |
| 2025-04-04 | 9104 | 商船三井 | 6,312,363 | 1.74% | 4,774 | 4,861 | 4,642 | 4,825 | 11,232,600 | ▲ | 0.05% |
| 2025-04-07 | 9104 | 商船三井 | 6,063,519 | 1.67% | 4,405 | 4,700 | 4,336 | 4,527 | 15,477,400 | ▼ | -0.07% |
| 2025-04-08 | 9104 | 商船三井 | 6,318,819 | 1.74% | 4,700 | 4,875 | 4,700 | 4,851 | 7,233,400 | ▲ | 0.07% |
| 2025-04-10 | 9104 | 商船三井 | 5,880,499 | 1.62% | 5,097 | 5,097 | 4,903 | 4,991 | 7,843,400 | ▼ | -0.11% |
| 2025-04-11 | 9104 | 商船三井 | 5,553,019 | 1.53% | 4,855 | 5,030 | 4,820 | 5,007 | 6,439,500 | ▼ | -0.09% |
| 2025-04-15 | 9104 | 商船三井 | 5,421,380 | 1.49% | 5,030 | 5,057 | 4,958 | 4,958 | 3,781,100 | ▼ | -0.04% |
| 2025-04-23 | 9104 | 商船三井 | 5,069,745 | 1.39% | 5,000 | 5,011 | 4,960 | 5,004 | 3,811,300 | ▼ | -0.1% |
| 2025-04-30 | 9104 | 商船三井 | 5,447,670 | 1.50% | 5,334 | 5,361 | 4,422 | 4,739 | 41,975,100 | ▲ | 0.11% |
| 2025-05-01 | 9104 | 商船三井 | 5,331,669 | 1.46% | 4,689 | 4,722 | 4,505 | 4,563 | 17,767,100 | ▼ | -0.04% |
| 2025-05-07 | 9104 | 商船三井 | 5,059,196 | 1.39% | 4,608 | 4,710 | 4,574 | 4,675 | 8,856,900 | ▼ | -0.07% |
| 2025-05-08 | 9104 | 商船三井 | 4,654,996 | 1.28% | 4,620 | 4,627 | 4,504 | 4,588 | 11,889,200 | ▼ | -0.1% |
| 2025-05-09 | 9104 | 商船三井 | 4,336,447 | 1.19% | 4,638 | 4,667 | 4,581 | 4,632 | 5,326,800 | ▼ | -0.09% |
| 2025-05-15 | 9104 | 商船三井 | 3,988,832 | 1.09% | 5,103 | 5,210 | 5,082 | 5,154 | 7,593,600 | ▼ | -0.09% |
| 2025-05-19 | 9104 | 商船三井 | 3,621,002 | 0.99% | 5,200 | 5,205 | 5,056 | 5,056 | 3,748,600 | ▼ | -0.1% |
| 2025-05-21 | 9104 | 商船三井 | 2,917,802 | 0.80% | 4,970 | 5,030 | 4,963 | 5,007 | 2,677,600 | ▼ | -0.18% |
| 2025-05-22 | 9104 | 商船三井 | 2,584,702 | 0.71% | 4,980 | 5,025 | 4,955 | 5,025 | 2,312,400 | ▼ | -0.09% |
| 2025-05-23 | 9104 | 商船三井 | 2,232,502 | 0.61% | 5,060 | 5,104 | 5,021 | 5,052 | 3,179,900 | ▼ | -0.09% |
| 2025-05-26 | 9104 | 商船三井 | 1,970,602 | 0.54% | 5,051 | 5,115 | 5,036 | 5,109 | 2,202,400 | ▼ | -0.06% |
| 2025-05-27 | 9104 | 商船三井 | 1,728,635 | 0.47% | 5,118 | 5,154 | 5,092 | 5,120 | 1,987,200 | ▼ | -0.07% |
| 2024-03-01 | 9107 | 川崎汽 | 345,792 | 0.14% | 7,080 | 7,755 | 7,066 | 7,748 | 30,958,400 | ▼ | -0.44% |
| 2024-03-06 | 9107 | 川崎汽 | 1,422,192 | 0.59% | 7,125 | 7,158 | 6,987 | 7,046 | 10,857,500 | ▲ | 0.13% |
| 2024-03-07 | 9107 | 川崎汽 | 1,688,252 | 0.70% | 7,077 | 7,094 | 6,886 | 6,912 | 9,866,700 | ▲ | 0.1% |
| 2024-03-12 | 9107 | 川崎汽 | 2,106,495 | 0.88% | 6,666 | 6,765 | 6,577 | 6,681 | 7,854,900 | ▲ | 0.18% |
| 2024-03-14 | 9107 | 川崎汽 | 2,336,178 | 0.98% | 6,441 | 6,671 | 6,403 | 6,600 | 13,043,900 | ▲ | 0.09% |
| 2024-03-18 | 9107 | 川崎汽 | 2,014,870 | 0.84% | 6,513 | 6,613 | 6,378 | 6,534 | 12,006,400 | ▼ | -0.14% |
| 2024-03-19 | 9107 | 川崎汽 | 1,900,670 | 0.79% | 6,509 | 6,649 | 6,308 | 6,410 | 16,526,700 | ▼ | -0.04% |
| 2024-03-21 | 9107 | 川崎汽 | 1,655,319 | 0.69% | 6,369 | 6,376 | 6,208 | 6,291 | 13,402,600 | ▼ | -0.1% |
| 2024-03-25 | 9107 | 川崎汽 | 1,798,468 | 0.75% | 6,367 | 6,409 | 6,198 | 6,280 | 11,751,300 | ▲ | 0.06% |
| 2024-03-28 | 9107 | 川崎汽 | 2,209,775 | 0.92% | 2,100 | 2,117 | 2,030 | 2,033 | 14,855,300 | ▲ | 0.17% |
| 2024-03-29 | 9107 | 川崎汽 | 1,226,575 | 0.51% | 2,044 | 2,051 | 1,984 | 2,023 | 16,606,700 | ▼ | -0.41% |
| 2024-04-01 | 9107 | 川崎汽 | 5,690,625 | 0.79% | 2,023 | 2,059 | 1,993 | 2,003 | 14,598,200 | ▲ | 0.28% |
| 2024-04-03 | 9107 | 川崎汽 | 5,999,971 | 0.83% | 1,955 | 2,030 | 1,943 | 1,975 | 21,734,500 | ▲ | 0.03% |
| 2024-04-04 | 9107 | 川崎汽 | 7,640,245 | 1.06% | 2,000 | 2,053 | 1,982 | 2,020 | 15,573,200 | ▲ | 0.23% |
| 2024-04-08 | 9107 | 川崎汽 | 7,021,370 | 0.98% | 2,010 | 2,023 | 1,967 | 1,998 | 10,286,800 | ▼ | -0.08% |
| 2024-04-15 | 9107 | 川崎汽 | 6,268,300 | 0.87% | 2,075 | 2,112 | 2,034 | 2,079 | 13,281,200 | ▼ | -0.1% |
| 2024-04-23 | 9107 | 川崎汽 | 2,249,521 | 0.31% | 2,090 | 2,122 | 2,056 | 2,057 | 11,010,500 | ▼ | -0.56% |
| 2024-06-19 | 9119 | 飯野海 | 552,219 | 0.50% | 1,274 | 1,286 | 1,261 | 1,273 | 215,400 | ▲ | 0.08% |
| 2024-07-10 | 9119 | 飯野海 | 654,088 | 0.60% | 1,346 | 1,357 | 1,302 | 1,317 | 457,100 | ▲ | 0.09% |
| 2024-07-11 | 9119 | 飯野海 | 405,888 | 0.37% | 1,328 | 1,332 | 1,313 | 1,326 | 164,100 | ▼ | -0.23% |
| 2025-03-06 | 9119 | 飯野海 | 560,337 | 0.51% | 1,049 | 1,056 | 1,045 | 1,051 | 278,100 | ▲ | 0.1% |
| 2025-03-17 | 9119 | 飯野海 | 885,325 | 0.81% | 1,067 | 1,067 | 1,057 | 1,061 | 264,300 | ▲ | 0.3% |
| 2025-03-18 | 9119 | 飯野海 | 870,482 | 0.79% | 1,065 | 1,078 | 1,062 | 1,077 | 292,900 | ▼ | -0.02% |
| 2025-03-21 | 9119 | 飯野海 | 908,182 | 0.83% | 1,074 | 1,078 | 1,067 | 1,070 | 603,400 | ▲ | 0.03% |
| 2025-03-24 | 9119 | 飯野海 | 867,881 | 0.79% | 1,074 | 1,074 | 1,057 | 1,062 | 480,100 | ▼ | -0.03% |
| 2025-04-11 | 9119 | 飯野海 | 756,627 | 0.69% | 968 | 970 | 936 | 960 | 414,600 | ▼ | -0.1% |
| 2025-04-14 | 9119 | 飯野海 | 771,628 | 0.70% | 972 | 978 | 963 | 968 | 256,700 | ▲ | 0.01% |
| 2025-04-16 | 9119 | 飯野海 | 757,228 | 0.69% | 966 | 967 | 940 | 942 | 226,100 | ▼ | -0.01% |
| 2025-04-25 | 9119 | 飯野海 | 651,528 | 0.59% | 1,033 | 1,048 | 1,031 | 1,048 | 438,800 | ▼ | -0.09% |
| 2025-05-08 | 9119 | 飯野海 | 522,789 | 0.48% | 1,001 | 1,068 | 986 | 1,024 | 1,294,900 | ▼ | -0.1% |
| 2025-05-09 | 9119 | 飯野海 | 661,389 | 0.60% | 1,023 | 1,025 | 977 | 979 | 796,300 | ▲ | 0.12% |
| 2025-05-12 | 9119 | 飯野海 | 640,289 | 0.58% | 979 | 992 | 972 | 988 | 465,900 | ▼ | -0.02% |
| 2025-05-21 | 9119 | 飯野海 | 351,535 | 0.32% | 989 | 993 | 971 | 971 | 1,065,100 | ▼ | -0.25% |
| 2025-04-03 | 9130 | 共栄タ | 39,884 | 0.52% | 948 | 948 | 915 | 922 | 72,500 | ▲ | 0.12% |
| 2024-07-30 | 9147 | ＮＸＨＤ | 453,587 | 0.50% | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 | ▲ | 0.15% |
| 2024-07-31 | 9147 | ＮＸＨＤ | 423,487 | 0.46% | 7,350 | 7,460 | 7,316 | 7,460 | 516,800 | ▼ | -0.03% |
| 2025-05-15 | 9147 | ＮＸＨＤ | 1,382,310 | 0.52% | 2,611 | 2,692 | 2,611 | 2,664 | 1,617,800 | ▲ | 0.06% |
| 2025-05-26 | 9147 | ＮＸＨＤ | 1,302,655 | 0.49% | 2,615 | 2,638 | 2,611 | 2,629 | 581,800 | ▼ | -0.03% |
| 2025-05-27 | 9147 | ＮＸＨＤ | 1,317,955 | 0.50% | 2,629 | 2,644 | 2,624 | 2,635 | 640,500 | ▲ | 0.01% |
| 2024-03-06 | 9158 | シーユーシー | 238,646 | 0.79% | 2,632 | 2,813 | 2,632 | 2,742 | 68,900 | ▼ | -0.02% |
| 2024-03-08 | 9158 | シーユーシー | 200,046 | 0.66% | 2,590 | 2,681 | 2,585 | 2,622 | 91,100 | ▼ | -0.13% |
| 2024-03-27 | 9158 | シーユーシー | 179,446 | 0.59% | 2,647 | 2,730 | 2,647 | 2,650 | 31,500 | ▼ | -0.07% |
| 2024-04-03 | 9158 | シーユーシー | 192,646 | 0.64% | 2,653 | 2,710 | 2,600 | 2,665 | 54,500 | ▲ | 0.05% |
| 2024-04-09 | 9158 | シーユーシー | 176,446 | 0.58% | 2,464 | 2,526 | 2,408 | 2,474 | 60,500 | ▼ | -0.06% |
| 2024-04-15 | 9158 | シーユーシー | 136,846 | 0.45% | 2,347 | 2,347 | 2,281 | 2,314 | 37,800 | ▼ | -0.12% |
| 2024-06-14 | 9164 | トライト | 616,120 | 0.61% | 447 | 453 | 437 | 437 | 1,298,400 | ▲ | 0.2% |
| 2024-06-17 | 9164 | トライト | 815,020 | 0.81% | 427 | 435 | 419 | 426 | 1,296,200 | ▲ | 0.2% |
| 2024-06-18 | 9164 | トライト | 1,004,420 | 1.00% | 430 | 432 | 415 | 416 | 1,424,400 | ▲ | 0.18% |
| 2024-06-19 | 9164 | トライト | 974,720 | 0.97% | 411 | 425 | 407 | 424 | 1,462,400 | ▼ | -0.03% |
| 2024-06-24 | 9164 | トライト | 898,320 | 0.89% | 417 | 421 | 412 | 415 | 1,410,700 | ▼ | -0.07% |
| 2024-06-25 | 9164 | トライト | 765,320 | 0.76% | 415 | 427 | 412 | 412 | 1,287,500 | ▼ | -0.13% |
| 2024-06-26 | 9164 | トライト | 699,620 | 0.69% | 418 | 435 | 410 | 433 | 2,120,800 | ▼ | -0.07% |
| 2024-06-27 | 9164 | トライト | 717,320 | 0.71% | 428 | 430 | 420 | 424 | 991,100 | ▲ | 0.02% |
| 2024-06-28 | 9164 | トライト | 665,420 | 0.66% | 428 | 439 | 423 | 425 | 921,700 | ▼ | -0.04% |
| 2024-07-01 | 9164 | トライト | 987,420 | 0.98% | 430 | 434 | 416 | 419 | 1,218,000 | ▲ | 0.31% |
| 2024-07-03 | 9164 | トライト | 1,076,920 | 1.07% | 428 | 435 | 425 | 426 | 656,400 | ▲ | 0.09% |
| 2024-07-08 | 9164 | トライト | 1,175,020 | 1.17% | 430 | 432 | 421 | 423 | 825,400 | ▲ | 0.09% |
| 2024-07-09 | 9164 | トライト | 1,057,220 | 1.05% | 425 | 437 | 423 | 436 | 765,900 | ▼ | -0.11% |
| 2024-07-11 | 9164 | トライト | 1,116,920 | 1.11% | 438 | 446 | 430 | 446 | 810,900 | ▲ | 0.06% |
| 2024-07-18 | 9164 | トライト | 1,248,120 | 1.24% | 445 | 454 | 442 | 448 | 700,200 | ▲ | 0.12% |
| 2024-07-22 | 9164 | トライト | 1,310,120 | 1.31% | 441 | 457 | 440 | 447 | 759,800 | ▲ | 0.07% |
| 2024-07-24 | 9164 | トライト | 1,407,620 | 1.40% | 449 | 452 | 436 | 439 | 627,000 | ▲ | 0.08% |
| 2024-07-31 | 9164 | トライト | 1,529,820 | 1.52% | 440 | 444 | 430 | 432 | 721,800 | ▲ | 0.12% |
| 2024-08-05 | 9164 | トライト | 1,461,120 | 1.46% | 368 | 386 | 328 | 335 | 2,600,000 | ▼ | -0.06% |
| 2024-08-08 | 9164 | トライト | 1,550,220 | 1.55% | 381 | 399 | 380 | 392 | 665,200 | ▲ | 0.09% |
| 2024-08-09 | 9164 | トライト | 1,821,920 | 1.82% | 392 | 423 | 392 | 420 | 1,820,000 | ▲ | 0.27% |
| 2024-08-14 | 9164 | トライト | 1,541,520 | 1.54% | 431 | 431 | 403 | 421 | 2,302,800 | ▼ | -0.28% |
| 2024-08-15 | 9164 | トライト | 1,430,820 | 1.43% | 420 | 432 | 410 | 410 | 1,226,300 | ▼ | -0.11% |
| 2024-08-16 | 9164 | トライト | 1,304,920 | 1.30% | 415 | 440 | 411 | 436 | 1,674,400 | ▼ | -0.12% |
| 2024-08-19 | 9164 | トライト | 1,245,420 | 1.24% | 442 | 457 | 434 | 453 | 1,376,500 | ▼ | -0.06% |
| 2024-08-20 | 9164 | トライト | 1,137,620 | 1.13% | 458 | 463 | 453 | 462 | 786,200 | ▼ | -0.11% |
| 2024-08-21 | 9164 | トライト | 996,920 | 0.99% | 458 | 460 | 445 | 452 | 671,600 | ▼ | -0.13% |
| 2024-08-22 | 9164 | トライト | 898,020 | 0.89% | 449 | 450 | 438 | 438 | 625,600 | ▼ | -0.09% |
| 2024-08-26 | 9164 | トライト | 716,320 | 0.71% | 449 | 463 | 448 | 457 | 721,800 | ▼ | -0.18% |
| 2024-09-03 | 9164 | トライト | 455,220 | 0.45% | 459 | 467 | 451 | 459 | 627,600 | ▼ | -0.12% |
| 2025-01-06 | 9164 | トライト | 509,020 | 0.50% | 409 | 413 | 400 | 400 | 476,600 | ▲ | 0.09% |
| 2025-01-15 | 9164 | トライト | 625,020 | 0.62% | 399 | 404 | 391 | 393 | 261,700 | ▲ | 0.12% |
| 2025-01-29 | 9164 | トライト | 572,720 | 0.57% | 416 | 428 | 416 | 422 | 398,000 | ▼ | -0.05% |
| 2025-01-31 | 9164 | トライト | 0 | 0.00% | 420 | 426 | 415 | 422 | 302,900 | ▼ | -0.56% |
| 2025-01-31 | 9164 | トライト | 0 | 0.00% | 420 | 426 | 415 | 422 | 302,900 | ▼ | -0.56% |
| 2024-03-08 | 9165 | クオルテック | 13,000 | 0.55% | 1,730 | 1,736 | 1,689 | 1,691 | 23,800 | ▲ | 0.09% |
| 2024-03-11 | 9165 | クオルテック | 11,100 | 0.47% | 1,660 | 1,686 | 1,625 | 1,658 | 23,900 | ▼ | -0.08% |
| 2024-03-13 | 9165 | クオルテック | 13,200 | 0.56% | 1,692 | 1,703 | 1,648 | 1,650 | 14,000 | ▲ | 0.09% |
| 2024-03-25 | 9165 | クオルテック | 11,700 | 0.49% | 1,660 | 1,667 | 1,627 | 1,630 | 12,400 | ▼ | -0.07% |
| 2024-04-12 | 9165 | クオルテック | 12,100 | 0.51% | 1,720 | 1,742 | 1,709 | 1,720 | 6,200 | ▲ | 0.03% |
| 2024-04-16 | 9165 | クオルテック | 11,700 | 0.49% | 1,710 | 1,711 | 1,660 | 1,660 | 13,400 | ▼ | -0.02% |
| 2024-03-13 | 9166 | ＧＥＮＤＡ | 195,428 | 0.56% | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 | ▲ | 0.56% |
| 2024-03-14 | 9166 | ＧＥＮＤＡ | 224,928 | 0.65% | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 | ▲ | 0.08% |
| 2024-03-15 | 9166 | ＧＥＮＤＡ | 257,028 | 0.74% | 3,250 | 3,250 | 3,110 | 3,155 | 795,600 | ▲ | 0.08% |
| 2024-03-19 | 9166 | ＧＥＮＤＡ | 159,628 | 0.46% | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 | ▼ | -0.27% |
| 2024-03-21 | 9166 | ＧＥＮＤＡ | 203,228 | 0.58% | 3,450 | 3,475 | 3,265 | 3,280 | 771,300 | ▲ | 0.11% |
| 2024-03-22 | 9166 | ＧＥＮＤＡ | 207,328 | 0.60% | 3,275 | 3,310 | 3,185 | 3,265 | 483,400 | ▲ | 0.02% |
| 2024-03-26 | 9166 | ＧＥＮＤＡ | 248,028 | 0.71% | 3,215 | 3,230 | 3,130 | 3,130 | 390,600 | ▲ | 0.1% |
| 2024-03-27 | 9166 | ＧＥＮＤＡ | 213,328 | 0.61% | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 | ▼ | -0.09% |
| 2024-03-28 | 9166 | ＧＥＮＤＡ | 193,028 | 0.56% | 3,070 | 3,165 | 3,065 | 3,070 | 250,700 | ▼ | -0.04% |
| 2024-03-29 | 9166 | ＧＥＮＤＡ | 150,428 | 0.43% | 3,100 | 3,190 | 3,090 | 3,165 | 272,500 | ▼ | -0.13% |
| 2024-04-23 | 9166 | ＧＥＮＤＡ | 206,528 | 0.59% | 3,070 | 3,090 | 2,971 | 3,070 | 365,600 | ▲ | 0.1% |
| 2024-04-24 | 9166 | ＧＥＮＤＡ | 297,528 | 0.86% | 3,350 | 3,515 | 3,275 | 3,295 | 1,832,100 | ▲ | 0.27% |
| 2024-04-25 | 9166 | ＧＥＮＤＡ | 312,528 | 0.90% | 3,230 | 3,310 | 3,155 | 3,205 | 528,100 | ▲ | 0.04% |
| 2024-04-30 | 9166 | ＧＥＮＤＡ | 376,428 | 1.09% | 3,135 | 3,190 | 3,060 | 3,100 | 351,900 | ▲ | 0.19% |
| 2024-05-01 | 9166 | ＧＥＮＤＡ | 383,128 | 1.11% | 3,065 | 3,095 | 2,996 | 3,040 | 292,400 | ▲ | 0.02% |
| 2024-05-02 | 9166 | ＧＥＮＤＡ | 441,128 | 1.27% | 3,055 | 3,055 | 2,876 | 2,900 | 734,000 | ▲ | 0.15% |
| 2024-05-07 | 9166 | ＧＥＮＤＡ | 405,228 | 1.17% | 2,941 | 3,010 | 2,932 | 3,000 | 520,500 | ▼ | -0.1% |
| 2024-05-10 | 9166 | ＧＥＮＤＡ | 415,028 | 1.20% | 3,110 | 3,140 | 3,005 | 3,020 | 268,700 | ▲ | 0.03% |
| 2024-05-13 | 9166 | ＧＥＮＤＡ | 369,128 | 1.07% | 3,035 | 3,060 | 3,005 | 3,055 | 181,000 | ▼ | -0.12% |
| 2024-05-15 | 9166 | ＧＥＮＤＡ | 305,228 | 0.88% | 3,110 | 3,115 | 3,005 | 3,025 | 210,200 | ▼ | -0.19% |
| 2024-05-17 | 9166 | ＧＥＮＤＡ | 246,628 | 0.71% | 3,035 | 3,100 | 3,020 | 3,035 | 117,600 | ▼ | -0.17% |
| 2024-05-20 | 9166 | ＧＥＮＤＡ | 235,328 | 0.68% | 3,040 | 3,170 | 3,040 | 3,120 | 172,800 | ▼ | -0.02% |
| 2024-05-24 | 9166 | ＧＥＮＤＡ | 257,934 | 0.74% | 3,190 | 3,305 | 3,175 | 3,275 | 476,200 | ▲ | 0.05% |
| 2024-05-28 | 9166 | ＧＥＮＤＡ | 290,094 | 0.84% | 3,250 | 3,275 | 3,140 | 3,140 | 189,300 | ▲ | 0.09% |
| 2024-05-31 | 9166 | ＧＥＮＤＡ | 252,149 | 0.73% | 1,582 | 1,643 | 1,582 | 1,643 | 337,800 | ▼ | -0.1% |
| 2024-06-04 | 9166 | ＧＥＮＤＡ | 569,547 | 0.82% | 1,593 | 1,663 | 1,590 | 1,639 | 428,000 | ▲ | 0.08% |
| 2024-06-11 | 9166 | ＧＥＮＤＡ | 728,688 | 1.05% | 1,700 | 1,707 | 1,612 | 1,628 | 1,965,300 | ▲ | 0.23% |
| 2024-06-12 | 9166 | ＧＥＮＤＡ | 642,588 | 0.93% | 1,729 | 1,848 | 1,647 | 1,792 | 13,393,300 | ▼ | -0.12% |
| 2024-06-13 | 9166 | ＧＥＮＤＡ | 734,888 | 1.06% | 1,824 | 1,885 | 1,729 | 1,740 | 4,077,700 | ▲ | 0.13% |
| 2024-06-19 | 9166 | ＧＥＮＤＡ | 626,530 | 0.90% | 1,652 | 1,673 | 1,560 | 1,563 | 1,447,200 | ▼ | -0.16% |
| 2024-06-26 | 9166 | ＧＥＮＤＡ | 609,430 | 0.88% | 1,580 | 1,619 | 1,563 | 1,608 | 623,600 | ▼ | -0.02% |
| 2024-06-28 | 9166 | ＧＥＮＤＡ | 508,330 | 0.73% | 1,716 | 1,795 | 1,694 | 1,763 | 1,882,200 | ▼ | -0.15% |
| 2024-07-01 | 9166 | ＧＥＮＤＡ | 592,030 | 0.85% | 1,778 | 1,829 | 1,739 | 1,805 | 1,655,700 | ▲ | 0.12% |
| 2024-07-05 | 9166 | ＧＥＮＤＡ | 534,730 | 0.77% | 2,050 | 2,068 | 2,001 | 2,030 | 1,420,800 | ▼ | -0.07% |
| 2024-07-05 | 9166 | ＧＥＮＤＡ | 534,730 | 0.77% | 2,050 | 2,068 | 2,001 | 2,030 | 1,420,800 | ▼ | -0.07% |
| 2024-07-08 | 9166 | ＧＥＮＤＡ | 574,730 | 0.83% | 2,048 | 2,095 | 1,950 | 2,012 | 1,617,100 | ▲ | 0.05% |
| 2024-07-09 | 9166 | ＧＥＮＤＡ | 516,230 | 0.74% | 2,050 | 2,067 | 1,966 | 1,991 | 908,500 | ▼ | -0.08% |
| 2024-07-10 | 9166 | ＧＥＮＤＡ | 448,230 | 0.64% | 1,970 | 2,015 | 1,941 | 1,970 | 757,700 | ▼ | -0.09% |
| 2024-07-11 | 9166 | ＧＥＮＤＡ | 357,030 | 0.51% | 1,970 | 1,972 | 1,907 | 1,934 | 647,700 | ▼ | -0.13% |
| 2024-07-16 | 9166 | ＧＥＮＤＡ | 464,030 | 0.67% | 2,188 | 2,205 | 2,108 | 2,160 | 1,245,100 | ▲ | 0.16% |
| 2024-07-17 | 9166 | ＧＥＮＤＡ | 504,230 | 0.73% | 2,011 | 2,133 | 1,981 | 2,106 | 4,298,700 | ▲ | 0.05% |
| 2024-07-23 | 9166 | ＧＥＮＤＡ | 553,330 | 0.80% | 1,960 | 2,020 | 1,946 | 1,988 | 1,073,200 | ▲ | 0.07% |
| 2024-07-24 | 9166 | ＧＥＮＤＡ | 523,630 | 0.75% | 2,000 | 2,061 | 1,991 | 2,045 | 1,184,700 | ▼ | -0.05% |
| 2024-07-29 | 9166 | ＧＥＮＤＡ | 471,630 | 0.68% | 2,100 | 2,138 | 2,064 | 2,073 | 738,900 | ▼ | -0.06% |
| 2024-07-30 | 9166 | ＧＥＮＤＡ | 536,130 | 0.75% | 2,070 | 2,093 | 1,942 | 1,965 | 1,179,800 | ▲ | 0.06% |
| 2024-08-02 | 9166 | ＧＥＮＤＡ | 316,930 | 0.41% | 1,707 | 1,735 | 1,575 | 1,585 | 2,197,000 | ▼ | -0.34% |
| 2024-08-23 | 9166 | ＧＥＮＤＡ | 418,330 | 0.54% | 2,338 | 2,389 | 2,236 | 2,270 | 2,843,800 | ▲ | 0.23% |
| 2024-08-30 | 9166 | ＧＥＮＤＡ | 349,986 | 0.45% | 2,591 | 2,705 | 2,536 | 2,630 | 4,276,100 | ▼ | -0.09% |
| 2024-09-11 | 9166 | ＧＥＮＤＡ | 427,386 | 0.56% | 2,660 | 2,666 | 2,165 | 2,231 | 7,442,800 | ▲ | 0.19% |
| 2024-09-12 | 9166 | ＧＥＮＤＡ | 339,486 | 0.44% | 2,313 | 2,471 | 2,272 | 2,461 | 5,554,500 | ▼ | -0.12% |
| 2024-10-09 | 9166 | ＧＥＮＤＡ | 391,012 | 0.51% | 2,674 | 2,702 | 2,587 | 2,604 | 1,273,000 | ▲ | 0.02% |
| 2024-10-11 | 9166 | ＧＥＮＤＡ | 370,912 | 0.48% | 2,549 | 2,565 | 2,476 | 2,496 | 684,700 | ▼ | -0.03% |
| 2024-10-15 | 9166 | ＧＥＮＤＡ | 420,312 | 0.54% | 2,562 | 2,593 | 2,462 | 2,495 | 888,800 | ▲ | 0.06% |
| 2024-10-18 | 9166 | ＧＥＮＤＡ | 471,512 | 0.61% | 2,480 | 2,529 | 2,446 | 2,500 | 764,500 | ▲ | 0.06% |
| 2024-10-22 | 9166 | ＧＥＮＤＡ | 421,655 | 0.55% | 2,505 | 2,505 | 2,381 | 2,427 | 734,000 | ▼ | -0.05% |
| 2024-10-23 | 9166 | ＧＥＮＤＡ | 343,755 | 0.44% | 2,386 | 2,427 | 2,327 | 2,382 | 656,500 | ▼ | -0.11% |
| 2024-10-24 | 9166 | ＧＥＮＤＡ | 383,955 | 0.50% | 2,399 | 2,471 | 2,338 | 2,457 | 887,900 | ▲ | 0.06% |
| 2024-10-28 | 9166 | ＧＥＮＤＡ | 352,255 | 0.45% | 2,331 | 2,425 | 2,328 | 2,413 | 457,800 | ▼ | -0.04% |
| 2024-11-01 | 9166 | ＧＥＮＤＡ | 383,455 | 0.50% | 2,620 | 2,698 | 2,606 | 2,633 | 692,100 | ▲ | 0.04% |
| 2024-11-05 | 9166 | ＧＥＮＤＡ | 380,955 | 0.49% | 2,668 | 2,715 | 2,589 | 2,650 | 667,100 | ▼ | -0.01% |
| 2024-12-26 | 9166 | ＧＥＮＤＡ | 464,548 | 0.60% | 2,711 | 2,745 | 2,626 | 2,633 | 1,857,200 | ▲ | 0.18% |
| 2024-12-30 | 9166 | ＧＥＮＤＡ | 551,248 | 0.71% | 2,650 | 2,655 | 2,563 | 2,565 | 1,234,200 | ▲ | 0.1% |
| 2025-01-06 | 9166 | ＧＥＮＤＡ | 676,548 | 0.88% | 2,603 | 2,634 | 2,518 | 2,525 | 974,000 | ▲ | 0.17% |
| 2025-01-07 | 9166 | ＧＥＮＤＡ | 592,848 | 0.77% | 2,567 | 2,705 | 2,546 | 2,685 | 1,764,900 | ▼ | -0.1% |
| 2025-01-09 | 9166 | ＧＥＮＤＡ | 458,348 | 0.59% | 2,755 | 2,935 | 2,714 | 2,720 | 2,840,500 | ▼ | -0.18% |
| 2025-01-10 | 9166 | ＧＥＮＤＡ | 375,848 | 0.48% | 2,655 | 2,685 | 2,586 | 2,671 | 2,277,500 | ▼ | -0.1% |
| 2025-01-14 | 9166 | ＧＥＮＤＡ | 417,348 | 0.54% | 2,621 | 2,662 | 2,601 | 2,645 | 724,300 | ▲ | 0.06% |
| 2025-01-15 | 9166 | ＧＥＮＤＡ | 462,248 | 0.60% | 2,640 | 2,678 | 2,598 | 2,606 | 723,900 | ▲ | 0.05% |
| 2025-01-17 | 9166 | ＧＥＮＤＡ | 593,548 | 0.77% | 2,525 | 2,532 | 2,451 | 2,480 | 1,374,700 | ▲ | 0.17% |
| 2025-01-20 | 9166 | ＧＥＮＤＡ | 807,248 | 1.05% | 2,497 | 2,552 | 2,466 | 2,471 | 851,000 | ▲ | 0.28% |
| 2025-01-24 | 9166 | ＧＥＮＤＡ | 612,648 | 0.79% | 2,562 | 2,771 | 2,530 | 2,771 | 3,629,200 | ▼ | -0.26% |
| 2025-01-28 | 9166 | ＧＥＮＤＡ | 447,748 | 0.58% | 2,702 | 2,928 | 2,702 | 2,891 | 2,956,400 | ▼ | -0.21% |
| 2025-01-29 | 9166 | ＧＥＮＤＡ | 374,948 | 0.48% | 2,940 | 3,050 | 2,903 | 2,966 | 1,907,100 | ▼ | -0.09% |
| 2025-03-05 | 9166 | ＧＥＮＤＡ | 402,369 | 0.50% | 2,586 | 2,639 | 2,542 | 2,618 | 612,100 | ▲ | 0.06% |
| 2025-03-10 | 9166 | ＧＥＮＤＡ | 557,069 | 0.69% | 2,578 | 2,664 | 2,569 | 2,628 | 1,158,000 | ▲ | 0.18% |
| 2025-03-11 | 9166 | ＧＥＮＤＡ | 580,569 | 0.72% | 2,578 | 2,674 | 2,563 | 2,663 | 1,269,300 | ▲ | 0.03% |
| 2025-03-12 | 9166 | ＧＥＮＤＡ | 682,069 | 0.85% | 2,650 | 2,650 | 2,576 | 2,590 | 1,667,600 | ▲ | 0.13% |
| 2025-03-13 | 9166 | ＧＥＮＤＡ | 867,069 | 1.08% | 2,574 | 2,601 | 2,394 | 2,394 | 5,012,400 | ▲ | 0.23% |
| 2025-03-14 | 9166 | ＧＥＮＤＡ | 907,569 | 1.13% | 2,351 | 2,416 | 2,272 | 2,391 | 3,239,600 | ▲ | 0.04% |
| 2025-03-19 | 9166 | ＧＥＮＤＡ | 873,869 | 1.09% | 2,650 | 2,760 | 2,621 | 2,727 | 1,507,900 | ▼ | -0.03% |
| 2025-03-21 | 9166 | ＧＥＮＤＡ | 702,569 | 0.86% | 2,714 | 2,800 | 2,667 | 2,743 | 1,136,500 | ▼ | -0.23% |
| 2025-03-24 | 9166 | ＧＥＮＤＡ | 592,869 | 0.72% | 2,770 | 2,878 | 2,763 | 2,840 | 1,087,700 | ▼ | -0.14% |
| 2025-03-25 | 9166 | ＧＥＮＤＡ | 564,969 | 0.69% | 2,880 | 2,892 | 2,710 | 2,717 | 1,284,900 | ▼ | -0.03% |
| 2025-03-26 | 9166 | ＧＥＮＤＡ | 569,569 | 0.70% | 2,717 | 2,740 | 2,672 | 2,695 | 472,200 | ▲ | 0.01% |
| 2025-03-27 | 9166 | ＧＥＮＤＡ | 540,269 | 0.66% | 2,650 | 2,657 | 2,586 | 2,610 | 685,600 | ▼ | -0.03% |
| 2025-03-28 | 9166 | ＧＥＮＤＡ | 620,169 | 0.76% | 1,330 | 1,347 | 1,301 | 1,329 | 770,000 | ▲ | 0.09% |
| 2025-03-31 | 9166 | ＧＥＮＤＡ | 740,369 | 0.91% | 1,299 | 1,331 | 1,259 | 1,320 | 908,300 | ▲ | 0.15% |
| 2025-04-01 | 9166 | ＧＥＮＤＡ | 1,370,038 | 0.84% | 1,290 | 1,320 | 1,254 | 1,262 | 1,119,000 | ▼ | -0.07% |
| 2025-04-02 | 9166 | ＧＥＮＤＡ | 1,235,338 | 0.75% | 1,253 | 1,267 | 1,238 | 1,251 | 514,700 | ▼ | -0.08% |
| 2025-04-04 | 9166 | ＧＥＮＤＡ | 1,025,438 | 0.63% | 1,240 | 1,253 | 1,105 | 1,132 | 2,383,700 | ▼ | -0.12% |
| 2025-04-07 | 9166 | ＧＥＮＤＡ | 934,438 | 0.57% | 1,000 | 1,103 | 999 | 1,027 | 2,454,800 | ▼ | -0.06% |
| 2025-04-08 | 9166 | ＧＥＮＤＡ | 1,050,738 | 0.64% | 1,130 | 1,139 | 1,070 | 1,096 | 2,634,700 | ▲ | 0.07% |
| 2025-04-09 | 9166 | ＧＥＮＤＡ | 866,638 | 0.53% | 1,060 | 1,066 | 978 | 1,018 | 2,777,500 | ▼ | -0.1% |
| 2025-04-11 | 9166 | ＧＥＮＤＡ | 1,015,438 | 0.62% | 1,070 | 1,086 | 1,032 | 1,079 | 1,969,300 | ▲ | 0.08% |
| 2025-04-15 | 9166 | ＧＥＮＤＡ | 1,262,638 | 0.77% | 1,064 | 1,080 | 1,045 | 1,050 | 1,212,900 | ▲ | 0.15% |
| 2025-04-18 | 9166 | ＧＥＮＤＡ | 1,387,038 | 0.85% | 1,016 | 1,083 | 1,011 | 1,065 | 3,249,400 | ▲ | 0.07% |
| 2025-04-21 | 9166 | ＧＥＮＤＡ | 1,513,338 | 0.93% | 1,075 | 1,079 | 1,019 | 1,022 | 1,620,300 | ▲ | 0.08% |
| 2025-04-23 | 9166 | ＧＥＮＤＡ | 1,651,738 | 1.01% | 1,039 | 1,045 | 1,006 | 1,025 | 1,271,200 | ▲ | 0.07% |
| 2025-04-28 | 9166 | ＧＥＮＤＡ | 1,815,038 | 1.11% | 1,030 | 1,093 | 1,022 | 1,081 | 2,004,700 | ▲ | 0.1% |
| 2025-05-01 | 9166 | ＧＥＮＤＡ | 1,962,938 | 1.20% | 1,081 | 1,083 | 1,050 | 1,070 | 1,278,200 | ▲ | 0.08% |
| 2025-05-07 | 9166 | ＧＥＮＤＡ | 1,913,038 | 1.17% | 1,170 | 1,186 | 1,140 | 1,174 | 2,545,500 | ▼ | -0.03% |
| 2025-05-15 | 9166 | ＧＥＮＤＡ | 2,022,394 | 1.24% | 1,066 | 1,075 | 1,025 | 1,031 | 2,809,700 | ▲ | 0.07% |
| 2025-05-19 | 9166 | ＧＥＮＤＡ | 2,185,594 | 1.34% | 986 | 1,027 | 984 | 1,006 | 3,221,600 | ▲ | 0.1% |
| 2025-05-23 | 9166 | ＧＥＮＤＡ | 2,546,689 | 1.56% | 958 | 972 | 951 | 951 | 1,184,000 | ▲ | 0.21% |
| 2025-05-27 | 9166 | ＧＥＮＤＡ | 894,889 | 0.55% | 981 | 985 | 925 | 925 | 4,580,000 | ▼ | -1.01% |
| 2025-05-28 | 9166 | ＧＥＮＤＡ | 525,603 | 0.32% | 930 | 944 | 917 | 925 | 2,634,100 | ▼ | -0.23% |
| 2024-07-16 | 9168 | ライズＣＧ | 138,400 | 0.56% | 700 | 736 | 677 | 690 | 785,200 | ▲ | 0.13% |
| 2024-07-17 | 9168 | ライズＣＧ | 147,900 | 0.60% | 689 | 695 | 662 | 678 | 464,800 | ▲ | 0.03% |
| 2024-07-18 | 9168 | ライズＣＧ | 141,200 | 0.57% | 680 | 711 | 680 | 693 | 230,400 | ▼ | -0.03% |
| 2024-07-26 | 9168 | ライズＣＧ | 121,700 | 0.49% | 720 | 728 | 705 | 709 | 116,000 | ▼ | -0.07% |
| 2024-07-29 | 9168 | ライズＣＧ | 126,400 | 0.51% | 724 | 770 | 724 | 769 | 260,000 | ▲ | 0.02% |
| 2024-08-01 | 9168 | ライズＣＧ | 120,600 | 0.49% | 768 | 772 | 733 | 740 | 174,700 | ▼ | -0.02% |
| 2024-10-17 | 9168 | ライズＣＧ | 125,800 | 0.51% | 670 | 670 | 659 | 661 | 150,000 | ▲ | 0.08% |
| 2024-10-22 | 9168 | ライズＣＧ | 160,000 | 0.65% | 661 | 663 | 620 | 621 | 269,900 | ▲ | 0.14% |
| 2024-10-25 | 9168 | ライズＣＧ | 180,500 | 0.73% | 651 | 657 | 642 | 649 | 101,700 | ▲ | 0.07% |
| 2024-10-29 | 9168 | ライズＣＧ | 170,000 | 0.69% | 681 | 691 | 676 | 680 | 81,700 | ▼ | -0.04% |
| 2024-10-31 | 9168 | ライズＣＧ | 171,200 | 0.70% | 698 | 701 | 684 | 693 | 154,000 | ▲ | 0.01% |
| 2024-11-01 | 9168 | ライズＣＧ | 170,600 | 0.69% | 673 | 689 | 671 | 678 | 95,400 | ▼ | -0.01% |
| 2024-11-14 | 9168 | ライズＣＧ | 172,100 | 0.70% | 704 | 707 | 680 | 681 | 88,000 | ▲ | 0.01% |
| 2024-11-15 | 9168 | ライズＣＧ | 165,300 | 0.67% | 682 | 698 | 682 | 698 | 64,300 | ▼ | -0.02% |
| 2024-11-28 | 9168 | ライズＣＧ | 146,800 | 0.59% | 688 | 699 | 688 | 693 | 40,200 | ▼ | -0.08% |
| 2024-12-06 | 9168 | ライズＣＧ | 147,400 | 0.60% | 676 | 680 | 664 | 679 | 50,200 | ▲ | 0.01% |
| 2024-12-09 | 9168 | ライズＣＧ | 135,900 | 0.55% | 679 | 726 | 679 | 713 | 135,800 | ▼ | -0.04% |
| 2024-12-12 | 9168 | ライズＣＧ | 117,200 | 0.47% | 705 | 707 | 683 | 695 | 111,700 | ▼ | -0.08% |
| 2024-06-17 | 9201 | ＪＡＬ | 2,327,122 | 0.53% | 2,508 | 2,508 | 2,441 | 2,462 | 4,606,900 | ▲ | 0.13% |
| 2024-06-20 | 9201 | ＪＡＬ | 2,176,185 | 0.49% | 2,532 | 2,536 | 2,505 | 2,517 | 2,320,900 | ▼ | -0.04% |
| 2024-06-21 | 9201 | ＪＡＬ | 2,245,585 | 0.51% | 2,536 | 2,575 | 2,523 | 2,527 | 3,880,700 | ▲ | 0.02% |
| 2024-06-25 | 9201 | ＪＡＬ | 2,040,678 | 0.46% | 2,565 | 2,577 | 2,555 | 2,575 | 1,851,200 | ▼ | -0.04% |
| 2024-05-16 | 9204 | スカイマーク | 361,675 | 0.59% | 853 | 878 | 843 | 866 | 1,808,900 | ▲ | 0.3% |
| 2024-05-17 | 9204 | スカイマーク | 368,275 | 0.61% | 865 | 865 | 847 | 847 | 884,600 | ▲ | 0.02% |
| 2024-05-30 | 9204 | スカイマーク | 320,975 | 0.53% | 764 | 772 | 762 | 772 | 446,500 | ▼ | -0.07% |
| 2024-06-05 | 9204 | スカイマーク | 381,975 | 0.63% | 762 | 762 | 747 | 747 | 744,900 | ▲ | 0.09% |
| 2024-06-10 | 9204 | スカイマーク | 353,375 | 0.58% | 736 | 746 | 729 | 736 | 547,500 | ▼ | -0.05% |
| 2024-06-14 | 9204 | スカイマーク | 244,375 | 0.40% | 706 | 721 | 706 | 719 | 436,400 | ▼ | -0.17% |
| 2024-06-25 | 9204 | スカイマーク | 310,475 | 0.51% | 739 | 744 | 733 | 736 | 277,900 | ▲ | 0.04% |
| 2024-07-01 | 9204 | スカイマーク | 424,075 | 0.70% | 725 | 725 | 710 | 721 | 634,100 | ▲ | 0.18% |
| 2024-07-04 | 9204 | スカイマーク | 359,475 | 0.59% | 724 | 732 | 721 | 732 | 330,000 | ▼ | -0.1% |
| 2024-07-05 | 9204 | スカイマーク | 376,175 | 0.62% | 731 | 732 | 718 | 719 | 280,200 | ▲ | 0.03% |
| 2024-07-05 | 9204 | スカイマーク | 376,175 | 0.62% | 731 | 732 | 718 | 719 | 280,200 | ▲ | 0.03% |
| 2024-07-09 | 9204 | スカイマーク | 437,475 | 0.72% | 730 | 736 | 725 | 725 | 252,100 | ▲ | 0.09% |
| 2024-07-11 | 9204 | スカイマーク | 413,175 | 0.68% | 720 | 726 | 716 | 723 | 205,400 | ▼ | -0.03% |
| 2024-07-12 | 9204 | スカイマーク | 315,875 | 0.52% | 723 | 741 | 722 | 739 | 426,200 | ▼ | -0.16% |
| 2024-07-17 | 9204 | スカイマーク | 299,775 | 0.49% | 730 | 735 | 726 | 733 | 201,600 | ▼ | -0.03% |
| 2024-07-22 | 9204 | スカイマーク | 305,475 | 0.50% | 730 | 730 | 717 | 719 | 196,700 | ▲ | 0.01% |
| 2024-07-25 | 9204 | スカイマーク | 295,675 | 0.49% | 710 | 733 | 708 | 729 | 552,400 | ▼ | -0.01% |
| 2024-07-30 | 9204 | スカイマーク | 308,775 | 0.51% | 749 | 749 | 740 | 744 | 158,400 | ▲ | 0.02% |
| 2024-08-13 | 9204 | スカイマーク | 392,375 | 0.65% | 650 | 652 | 632 | 646 | 727,400 | ▲ | 0.14% |
| 2024-08-22 | 9204 | スカイマーク | 434,375 | 0.72% | 697 | 708 | 693 | 704 | 377,000 | ▲ | 0.06% |
| 2024-09-06 | 9204 | スカイマーク | 414,275 | 0.68% | 679 | 687 | 673 | 673 | 239,400 | ▼ | -0.03% |
| 2024-09-25 | 9204 | スカイマーク | 348,875 | 0.57% | 672 | 676 | 668 | 674 | 203,000 | ▼ | -0.11% |
| 2024-09-30 | 9204 | スカイマーク | 288,175 | 0.47% | 677 | 686 | 676 | 678 | 173,500 | ▼ | -0.09% |
| 2024-10-02 | 9204 | スカイマーク | 332,575 | 0.55% | 672 | 674 | 660 | 660 | 530,400 | ▲ | 0.08% |
| 2024-10-16 | 9204 | スカイマーク | 367,975 | 0.60% | 640 | 647 | 633 | 637 | 209,500 | ▲ | 0.04% |
| 2024-10-18 | 9204 | スカイマーク | 423,275 | 0.70% | 634 | 635 | 623 | 625 | 333,200 | ▲ | 0.09% |
| 2024-10-21 | 9204 | スカイマーク | 412,575 | 0.68% | 629 | 634 | 619 | 632 | 280,200 | ▼ | -0.01% |
| 2024-11-13 | 9204 | スカイマーク | 435,375 | 0.72% | 595 | 599 | 588 | 591 | 393,500 | ▲ | 0.03% |
| 2024-12-02 | 9204 | スカイマーク | 419,075 | 0.69% | 588 | 589 | 582 | 583 | 203,100 | ▼ | -0.03% |
| 2024-12-03 | 9204 | スカイマーク | 429,575 | 0.71% | 583 | 583 | 576 | 577 | 530,900 | ▲ | 0.02% |
| 2024-12-04 | 9204 | スカイマーク | 417,975 | 0.69% | 577 | 579 | 565 | 566 | 665,900 | ▼ | -0.02% |
| 2024-12-12 | 9204 | スカイマーク | 356,175 | 0.59% | 593 | 600 | 589 | 593 | 464,400 | ▼ | -0.09% |
| 2024-12-17 | 9204 | スカイマーク | 400,675 | 0.66% | 577 | 584 | 561 | 561 | 625,500 | ▲ | 0.07% |
| 2024-12-19 | 9204 | スカイマーク | 447,575 | 0.74% | 563 | 565 | 554 | 559 | 657,600 | ▲ | 0.07% |
| 2024-12-25 | 9204 | スカイマーク | 407,975 | 0.67% | 556 | 560 | 551 | 556 | 299,700 | ▼ | -0.06% |
| 2024-12-26 | 9204 | スカイマーク | 343,875 | 0.56% | 556 | 566 | 556 | 560 | 450,400 | ▼ | -0.1% |
| 2025-01-06 | 9204 | スカイマーク | 399,775 | 0.66% | 571 | 620 | 565 | 602 | 2,521,800 | ▲ | 0.09% |
| 2025-01-14 | 9204 | スカイマーク | 343,575 | 0.56% | 621 | 621 | 610 | 616 | 434,500 | ▼ | -0.09% |
| 2025-01-24 | 9204 | スカイマーク | 288,475 | 0.47% | 606 | 625 | 606 | 619 | 318,400 | ▼ | -0.09% |
| 2025-01-27 | 9204 | スカイマーク | 302,175 | 0.50% | 624 | 632 | 621 | 621 | 197,100 | ▲ | 0.03% |
| 2025-01-28 | 9204 | スカイマーク | 295,975 | 0.49% | 626 | 632 | 620 | 626 | 208,900 | ▼ | -0.01% |
| 2025-01-29 | 9204 | スカイマーク | 310,475 | 0.51% | 627 | 629 | 622 | 624 | 211,000 | ▲ | 0.02% |
| 2025-01-31 | 9204 | スカイマーク | 287,375 | 0.47% | 623 | 631 | 620 | 630 | 342,000 | ▼ | -0.04% |
| 2025-01-31 | 9204 | スカイマーク | 287,375 | 0.47% | 623 | 631 | 620 | 630 | 342,000 | ▼ | -0.04% |
| 2025-02-05 | 9204 | スカイマーク | 323,475 | 0.53% | 630 | 632 | 621 | 624 | 214,100 | ▲ | 0.06% |
| 2025-02-05 | 9204 | スカイマーク | 323,475 | 0.53% | 630 | 632 | 621 | 624 | 214,100 | ▲ | 0.06% |
| 2025-02-13 | 9204 | スカイマーク | 365,975 | 0.60% | 572 | 574 | 570 | 571 | 398,000 | ▲ | 0.06% |
| 2025-02-13 | 9204 | スカイマーク | 365,975 | 0.60% | 572 | 574 | 570 | 571 | 398,000 | ▲ | 0.06% |
| 2025-02-20 | 9204 | スカイマーク | 479,175 | 0.79% | 565 | 565 | 559 | 560 | 165,300 | ▲ | 0.19% |
| 2025-02-27 | 9204 | スカイマーク | 485,575 | 0.80% | 559 | 559 | 547 | 549 | 432,700 | ▲ | 0.01% |
| 2025-03-03 | 9204 | スカイマーク | 609,575 | 1.01% | 540 | 543 | 529 | 532 | 439,800 | ▲ | 0.2% |
| 2025-03-06 | 9204 | スカイマーク | 702,875 | 1.16% | 544 | 549 | 541 | 545 | 198,600 | ▲ | 0.14% |
| 2025-03-07 | 9204 | スカイマーク | 728,675 | 1.20% | 543 | 549 | 541 | 545 | 205,000 | ▲ | 0.04% |
| 2025-03-13 | 9204 | スカイマーク | 799,875 | 1.32% | 541 | 541 | 527 | 535 | 659,300 | ▲ | 0.12% |
| 2025-03-24 | 9204 | スカイマーク | 773,175 | 1.28% | 528 | 529 | 524 | 528 | 167,700 | ▼ | -0.04% |
| 2025-03-27 | 9204 | スカイマーク | 711,875 | 1.17% | 536 | 539 | 527 | 533 | 275,200 | ▼ | -0.11% |
| 2025-03-28 | 9204 | スカイマーク | 740,375 | 1.22% | 524 | 528 | 520 | 522 | 296,800 | ▲ | 0.05% |
| 2025-04-01 | 9204 | スカイマーク | 709,675 | 1.17% | 521 | 524 | 514 | 519 | 397,900 | ▼ | -0.05% |
| 2025-04-02 | 9204 | スカイマーク | 750,775 | 1.24% | 515 | 516 | 506 | 506 | 498,500 | ▲ | 0.07% |
| 2025-04-04 | 9204 | スカイマーク | 684,975 | 1.13% | 486 | 492 | 466 | 476 | 1,211,400 | ▼ | -0.11% |
| 2025-04-07 | 9204 | スカイマーク | 647,575 | 1.07% | 420 | 440 | 420 | 431 | 764,000 | ▼ | -0.05% |
| 2025-04-17 | 9204 | スカイマーク | 667,975 | 1.10% | 459 | 469 | 459 | 464 | 144,200 | ▲ | 0.03% |
| 2025-04-21 | 9204 | スカイマーク | 617,575 | 1.02% | 477 | 494 | 475 | 494 | 342,200 | ▼ | -0.08% |
| 2025-05-09 | 9204 | スカイマーク | 666,175 | 1.10% | 495 | 496 | 490 | 492 | 111,600 | ▲ | 0.08% |
| 2025-05-15 | 9204 | スカイマーク | 583,075 | 0.96% | 509 | 513 | 495 | 509 | 382,300 | ▼ | -0.14% |
| 2025-05-19 | 9204 | スカイマーク | 518,675 | 0.85% | 505 | 528 | 504 | 525 | 476,300 | ▼ | -0.1% |
| 2025-05-21 | 9204 | スカイマーク | 544,975 | 0.90% | 530 | 532 | 525 | 526 | 182,100 | ▲ | 0.05% |
| 2025-05-30 | 9204 | スカイマーク | 540,775 | 0.89% | 521 | 521 | 515 | 517 | 50,200 | ▼ | -0.01% |
| 2025-06-02 | 9204 | スカイマーク | 543,075 | 0.90% | 515 | 516 | 508 | 515 | 138,500 | ▲ | 0.01% |
| 2024-06-28 | 9212 | ＧＥＩ | 60,200 | 0.53% | 570 | 595 | 569 | 578 | 85,200 | ▲ | 0.13% |
| 2024-07-04 | 9212 | ＧＥＩ | 54,200 | 0.48% | 532 | 542 | 530 | 533 | 25,300 | ▼ | -0.05% |
| 2024-04-25 | 9219 | ギックス | 29,400 | 0.52% | 1,096 | 1,106 | 1,085 | 1,098 | 36,200 | ▲ | 0.05% |
| 2024-04-30 | 9219 | ギックス | 37,800 | 0.67% | 1,126 | 1,137 | 1,095 | 1,136 | 64,200 | ▲ | 0.15% |
| 2024-05-07 | 9219 | ギックス | 46,800 | 0.83% | 1,120 | 1,255 | 1,119 | 1,236 | 239,300 | ▲ | 0.15% |
| 2024-05-08 | 9219 | ギックス | 43,300 | 0.77% | 1,251 | 1,265 | 1,200 | 1,207 | 110,000 | ▼ | -0.05% |
| 2024-05-16 | 9219 | ギックス | 38,300 | 0.68% | 1,229 | 1,229 | 1,183 | 1,201 | 38,800 | ▼ | -0.08% |
| 2024-05-23 | 9219 | ギックス | 40,600 | 0.72% | 1,250 | 1,256 | 1,215 | 1,215 | 25,200 | ▲ | 0.03% |
| 2024-05-27 | 9219 | ギックス | 37,300 | 0.66% | 1,196 | 1,197 | 1,100 | 1,161 | 86,800 | ▼ | -0.05% |
| 2024-06-26 | 9219 | ギックス | 32,800 | 0.58% | 1,149 | 1,152 | 1,135 | 1,147 | 34,600 | ▼ | -0.08% |
| 2024-07-02 | 9219 | ギックス | 27,500 | 0.49% | 1,138 | 1,139 | 1,113 | 1,121 | 9,900 | ▼ | -0.08% |
| 2024-03-01 | 9227 | マイクロ波 | 295,600 | 1.89% | 1,286 | 1,312 | 1,277 | 1,282 | 180,100 | ▼ | -0.04% |
| 2024-03-07 | 9227 | マイクロ波 | 274,200 | 1.76% | 1,330 | 1,337 | 1,299 | 1,308 | 130,000 | ▼ | -0.12% |
| 2024-03-08 | 9227 | マイクロ波 | 264,100 | 1.69% | 1,283 | 1,319 | 1,283 | 1,299 | 166,100 | ▼ | -0.07% |
| 2024-03-13 | 9227 | マイクロ波 | 245,400 | 1.57% | 1,303 | 1,303 | 1,279 | 1,280 | 97,900 | ▼ | -0.11% |
| 2024-03-21 | 9227 | マイクロ波 | 267,200 | 1.71% | 938 | 1,077 | 938 | 1,028 | 3,359,000 | ▲ | 0.13% |
| 2024-03-25 | 9227 | マイクロ波 | 295,900 | 1.89% | 1,069 | 1,160 | 1,020 | 1,117 | 991,200 | ▲ | 0.17% |
| 2024-03-26 | 9227 | マイクロ波 | 315,000 | 2.01% | 1,114 | 1,150 | 1,060 | 1,061 | 731,600 | ▲ | 0.11% |
| 2024-03-28 | 9227 | マイクロ波 | 332,000 | 2.12% | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | ▲ | 0.11% |
| 2024-04-03 | 9227 | マイクロ波 | 315,000 | 2.01% | 1,012 | 1,039 | 1,007 | 1,021 | 228,000 | ▼ | -0.11% |
| 2024-04-04 | 9227 | マイクロ波 | 340,200 | 2.17% | 1,023 | 1,031 | 993 | 999 | 402,900 | ▲ | 0.16% |
| 2024-04-08 | 9227 | マイクロ波 | 343,900 | 2.20% | 1,015 | 1,037 | 1,000 | 1,018 | 255,400 | ▲ | 0.03% |
| 2024-04-12 | 9227 | マイクロ波 | 342,000 | 2.18% | 1,030 | 1,030 | 1,004 | 1,004 | 193,400 | ▼ | -0.02% |
| 2024-04-15 | 9227 | マイクロ波 | 345,600 | 2.21% | 1,000 | 1,017 | 999 | 1,013 | 94,500 | ▲ | 0.02% |
| 2024-04-16 | 9227 | マイクロ波 | 337,700 | 2.16% | 999 | 1,001 | 978 | 990 | 278,800 | ▼ | -0.04% |
| 2024-04-17 | 9227 | マイクロ波 | 323,700 | 2.07% | 994 | 1,004 | 989 | 990 | 146,100 | ▼ | -0.09% |
| 2024-04-18 | 9227 | マイクロ波 | 310,300 | 1.98% | 985 | 996 | 966 | 991 | 142,600 | ▼ | -0.08% |
| 2024-04-19 | 9227 | マイクロ波 | 289,800 | 1.85% | 990 | 991 | 945 | 955 | 315,800 | ▼ | -0.12% |
| 2024-04-22 | 9227 | マイクロ波 | 280,100 | 1.79% | 955 | 1,020 | 950 | 1,010 | 222,200 | ▼ | -0.06% |
| 2024-04-24 | 9227 | マイクロ波 | 286,800 | 1.83% | 1,009 | 1,020 | 993 | 993 | 298,400 | ▲ | 0.04% |
| 2024-04-25 | 9227 | マイクロ波 | 261,900 | 1.67% | 990 | 1,024 | 986 | 990 | 182,500 | ▼ | -0.16% |
| 2024-05-02 | 9227 | マイクロ波 | 248,500 | 1.59% | 988 | 993 | 970 | 970 | 175,200 | ▼ | -0.07% |
| 2024-05-08 | 9227 | マイクロ波 | 261,200 | 1.67% | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | ▲ | 0.07% |
| 2024-05-13 | 9227 | マイクロ波 | 333,700 | 2.13% | 1,062 | 1,130 | 1,037 | 1,087 | 699,600 | ▲ | 0.46% |
| 2024-05-15 | 9227 | マイクロ波 | 373,400 | 2.39% | 1,200 | 1,320 | 1,200 | 1,290 | 2,924,300 | ▲ | 0.26% |
| 2024-05-17 | 9227 | マイクロ波 | 379,700 | 2.43% | 1,210 | 1,270 | 1,205 | 1,211 | 534,800 | ▲ | 0.04% |
| 2024-05-21 | 9227 | マイクロ波 | 406,500 | 2.59% | 1,186 | 1,191 | 1,150 | 1,164 | 312,200 | ▲ | 0.15% |
| 2024-05-22 | 9227 | マイクロ波 | 413,900 | 2.64% | 1,173 | 1,176 | 1,120 | 1,134 | 292,700 | ▲ | 0.05% |
| 2024-05-23 | 9227 | マイクロ波 | 404,600 | 2.58% | 1,147 | 1,147 | 1,080 | 1,099 | 370,300 | ▼ | -0.06% |
| 2024-05-24 | 9227 | マイクロ波 | 416,300 | 2.65% | 1,089 | 1,090 | 1,066 | 1,071 | 220,600 | ▲ | 0.06% |
| 2024-05-27 | 9227 | マイクロ波 | 445,300 | 2.84% | 1,059 | 1,079 | 1,040 | 1,068 | 256,200 | ▲ | 0.18% |
| 2024-05-29 | 9227 | マイクロ波 | 473,800 | 3.02% | 1,065 | 1,065 | 990 | 1,011 | 439,900 | ▲ | 0.18% |
| 2024-06-05 | 9227 | マイクロ波 | 486,000 | 3.10% | 1,078 | 1,095 | 1,067 | 1,067 | 124,600 | ▲ | 0.08% |
| 2024-06-06 | 9227 | マイクロ波 | 471,800 | 3.01% | 1,080 | 1,080 | 1,035 | 1,035 | 135,500 | ▼ | -0.09% |
| 2024-06-07 | 9227 | マイクロ波 | 465,900 | 2.97% | 1,028 | 1,039 | 1,020 | 1,032 | 67,400 | ▼ | -0.03% |
| 2024-06-11 | 9227 | マイクロ波 | 439,700 | 2.80% | 1,066 | 1,083 | 1,062 | 1,069 | 103,200 | ▼ | -0.17% |
| 2024-06-12 | 9227 | マイクロ波 | 427,800 | 2.73% | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 | ▼ | -0.06% |
| 2024-06-13 | 9227 | マイクロ波 | 418,200 | 2.67% | 1,055 | 1,077 | 1,045 | 1,045 | 67,200 | ▼ | -0.06% |
| 2024-06-17 | 9227 | マイクロ波 | 438,600 | 2.80% | 1,037 | 1,045 | 1,013 | 1,031 | 109,500 | ▲ | 0.12% |
| 2024-06-18 | 9227 | マイクロ波 | 434,400 | 2.77% | 1,036 | 1,051 | 1,025 | 1,025 | 93,600 | ▼ | -0.02% |
| 2024-06-19 | 9227 | マイクロ波 | 466,100 | 2.97% | 1,025 | 1,030 | 991 | 993 | 244,600 | ▲ | 0.2% |
| 2024-06-25 | 9227 | マイクロ波 | 474,700 | 3.02% | 1,032 | 1,079 | 1,031 | 1,055 | 212,800 | ▲ | 0.04% |
| 2024-06-27 | 9227 | マイクロ波 | 489,900 | 3.12% | 1,055 | 1,077 | 1,049 | 1,067 | 124,600 | ▲ | 0.1% |
| 2024-07-03 | 9227 | マイクロ波 | 476,000 | 3.03% | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | ▼ | -0.09% |
| 2024-07-04 | 9227 | マイクロ波 | 469,900 | 2.99% | 1,046 | 1,061 | 1,040 | 1,047 | 98,000 | ▼ | -0.03% |
| 2024-07-12 | 9227 | マイクロ波 | 446,900 | 2.85% | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | ▼ | -0.14% |
| 2024-07-18 | 9227 | マイクロ波 | 403,200 | 2.57% | 1,108 | 1,139 | 1,092 | 1,092 | 240,500 | ▼ | -0.28% |
| 2024-07-26 | 9227 | マイクロ波 | 408,200 | 2.60% | 1,048 | 1,057 | 1,030 | 1,035 | 108,700 | ▲ | 0.03% |
| 2024-07-29 | 9227 | マイクロ波 | 400,600 | 2.55% | 1,042 | 1,050 | 1,033 | 1,043 | 76,900 | ▼ | -0.05% |
| 2024-07-30 | 9227 | マイクロ波 | 377,000 | 2.40% | 1,063 | 1,086 | 1,052 | 1,082 | 193,000 | ▼ | -0.14% |
| 2024-07-31 | 9227 | マイクロ波 | 375,600 | 2.39% | 1,075 | 1,095 | 1,052 | 1,095 | 109,900 | ▼ | -0% |
| 2024-08-02 | 9227 | マイクロ波 | 384,500 | 2.45% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.06% |
| 2024-08-05 | 9227 | マイクロ波 | 372,500 | 2.37% | 867 | 892 | 822 | 822 | 409,500 | ▼ | -0.08% |
| 2024-08-06 | 9227 | マイクロ波 | 352,400 | 2.24% | 843 | 904 | 843 | 880 | 348,600 | ▼ | -0.12% |
| 2024-08-07 | 9227 | マイクロ波 | 332,100 | 2.11% | 863 | 922 | 863 | 900 | 322,500 | ▼ | -0.13% |
| 2024-08-08 | 9227 | マイクロ波 | 329,200 | 2.09% | 885 | 920 | 882 | 904 | 175,900 | ▼ | -0.02% |
| 2024-08-09 | 9227 | マイクロ波 | 331,700 | 2.11% | 905 | 922 | 880 | 900 | 211,600 | ▲ | 0.02% |
| 2024-08-13 | 9227 | マイクロ波 | 326,400 | 2.08% | 855 | 922 | 851 | 910 | 236,400 | ▼ | -0.02% |
| 2024-08-14 | 9227 | マイクロ波 | 302,100 | 1.92% | 920 | 970 | 920 | 957 | 214,300 | ▼ | -0.16% |
| 2024-08-16 | 9227 | マイクロ波 | 289,000 | 1.84% | 931 | 968 | 929 | 961 | 195,300 | ▼ | -0.07% |
| 2024-08-19 | 9227 | マイクロ波 | 258,900 | 1.65% | 963 | 975 | 941 | 943 | 147,600 | ▼ | -0.19% |
| 2024-08-20 | 9227 | マイクロ波 | 228,900 | 1.45% | 958 | 997 | 958 | 997 | 155,000 | ▼ | -0.19% |
| 2024-08-21 | 9227 | マイクロ波 | 267,000 | 1.69% | 982 | 994 | 976 | 977 | 94,900 | ▲ | 0.24% |
| 2024-08-23 | 9227 | マイクロ波 | 229,700 | 1.45% | 955 | 963 | 948 | 960 | 72,000 | ▼ | -0.24% |
| 2024-09-09 | 9227 | マイクロ波 | 221,500 | 1.40% | 811 | 824 | 800 | 817 | 168,200 | ▲ | 0.02% |
| 2024-09-10 | 9227 | マイクロ波 | 218,200 | 1.38% | 825 | 851 | 810 | 830 | 172,400 | ▼ | -0.02% |
| 2024-09-18 | 9227 | マイクロ波 | 251,100 | 1.59% | 846 | 858 | 787 | 787 | 354,500 | ▲ | 0.21% |
| 2024-09-20 | 9227 | マイクロ波 | 232,300 | 1.47% | 812 | 816 | 792 | 802 | 171,700 | ▼ | -0.12% |
| 2024-09-24 | 9227 | マイクロ波 | 237,700 | 1.50% | 804 | 812 | 789 | 792 | 139,300 | ▲ | 0.03% |
| 2024-09-25 | 9227 | マイクロ波 | 220,400 | 1.39% | 792 | 814 | 789 | 800 | 149,900 | ▼ | -0.11% |
| 2024-09-26 | 9227 | マイクロ波 | 188,800 | 1.19% | 798 | 826 | 798 | 824 | 173,100 | ▼ | -0.19% |
| 2024-10-08 | 9227 | マイクロ波 | 203,400 | 1.28% | 804 | 804 | 770 | 770 | 346,000 | ▲ | 0.09% |
| 2024-10-09 | 9227 | マイクロ波 | 210,100 | 1.32% | 773 | 773 | 745 | 770 | 231,700 | ▲ | 0.04% |
| 2024-10-15 | 9227 | マイクロ波 | 204,100 | 1.29% | 713 | 761 | 713 | 754 | 200,900 | ▼ | -0.03% |
| 2024-10-16 | 9227 | マイクロ波 | 209,000 | 1.32% | 740 | 755 | 736 | 746 | 65,400 | ▲ | 0.03% |
| 2024-10-17 | 9227 | マイクロ波 | 203,600 | 1.28% | 738 | 738 | 723 | 727 | 129,800 | ▼ | -0.04% |
| 2024-10-21 | 9227 | マイクロ波 | 206,400 | 1.30% | 725 | 736 | 718 | 725 | 82,500 | ▲ | 0.02% |
| 2024-10-28 | 9227 | マイクロ波 | 203,100 | 1.28% | 689 | 713 | 683 | 703 | 93,500 | ▼ | -0.02% |
| 2024-11-11 | 9227 | マイクロ波 | 186,200 | 1.17% | 707 | 711 | 697 | 711 | 90,600 | ▼ | -0.11% |
| 2024-11-13 | 9227 | マイクロ波 | 166,900 | 1.05% | 701 | 705 | 685 | 689 | 145,300 | ▼ | -0.11% |
| 2024-11-14 | 9227 | マイクロ波 | 152,000 | 0.96% | 720 | 775 | 719 | 727 | 567,400 | ▼ | -0.09% |
| 2024-11-15 | 9227 | マイクロ波 | 134,900 | 0.85% | 723 | 744 | 716 | 722 | 151,900 | ▼ | -0.1% |
| 2024-11-20 | 9227 | マイクロ波 | 123,700 | 0.78% | 730 | 751 | 723 | 738 | 148,600 | ▼ | -0.06% |
| 2024-12-03 | 9227 | マイクロ波 | 110,100 | 0.69% | 653 | 682 | 653 | 673 | 161,900 | ▼ | -0.09% |
| 2024-12-04 | 9227 | マイクロ波 | 111,700 | 0.70% | 679 | 684 | 648 | 649 | 135,600 | ▲ | 0.01% |
| 2024-12-05 | 9227 | マイクロ波 | 110,200 | 0.69% | 649 | 657 | 643 | 645 | 102,400 | ▼ | -0.01% |
| 2024-12-12 | 9227 | マイクロ波 | 92,000 | 0.58% | 615 | 619 | 608 | 613 | 181,800 | ▼ | -0.1% |
| 2024-12-18 | 9227 | マイクロ波 | 98,300 | 0.62% | 580 | 586 | 574 | 577 | 155,200 | ▲ | 0.04% |
| 2024-12-20 | 9227 | マイクロ波 | 94,300 | 0.59% | 549 | 567 | 549 | 555 | 140,600 | ▼ | -0.03% |
| 2024-12-23 | 9227 | マイクロ波 | 71,500 | 0.45% | 552 | 580 | 550 | 578 | 339,400 | ▼ | -0.13% |
| 2025-05-29 | 9227 | マイクロ波 | 108,000 | 0.68% | 485 | 496 | 481 | 487 | 142,700 | ▲ | 0.31% |
| 2024-08-02 | 9229 | サンウェルズ | 177,534 | 0.50% | 2,290 | 2,321 | 2,154 | 2,154 | 779,400 | ▲ | 0.03% |
| 2024-08-05 | 9229 | サンウェルズ | 156,634 | 0.44% | 2,013 | 2,072 | 1,800 | 1,812 | 769,900 | ▼ | -0.06% |
| 2024-08-07 | 9229 | サンウェルズ | 190,034 | 0.53% | 2,060 | 2,243 | 2,053 | 2,199 | 570,700 | ▲ | 0.09% |
| 2024-08-08 | 9229 | サンウェルズ | 234,034 | 0.66% | 2,200 | 2,269 | 2,199 | 2,219 | 681,500 | ▲ | 0.13% |
| 2024-08-09 | 9229 | サンウェルズ | 123,834 | 0.35% | 2,619 | 2,719 | 2,342 | 2,361 | 2,328,900 | ▼ | -0.31% |
| 2024-09-04 | 9229 | サンウェルズ | 484,363 | 1.37% | 1,966 | 2,096 | 1,916 | 1,954 | 15,271,300 | ▲ | 1.37% |
| 2024-09-05 | 9229 | サンウェルズ | 532,663 | 1.51% | 1,965 | 2,208 | 1,855 | 2,200 | 12,045,400 | ▲ | 0.13% |
| 2024-09-06 | 9229 | サンウェルズ | 596,163 | 1.69% | 2,151 | 2,236 | 2,071 | 2,141 | 7,146,700 | ▲ | 0.17% |
| 2024-09-09 | 9229 | サンウェルズ | 556,663 | 1.58% | 2,043 | 2,069 | 1,956 | 2,002 | 3,157,700 | ▼ | -0.1% |
| 2024-09-10 | 9229 | サンウェルズ | 523,463 | 1.48% | 2,012 | 2,130 | 2,003 | 2,010 | 2,262,800 | ▼ | -0.1% |
| 2024-09-12 | 9229 | サンウェルズ | 473,463 | 1.34% | 2,002 | 2,099 | 1,940 | 1,972 | 1,885,700 | ▼ | -0.13% |
| 2024-09-13 | 9229 | サンウェルズ | 736,263 | 2.09% | 1,961 | 1,979 | 1,823 | 1,877 | 2,069,600 | ▲ | 0.74% |
| 2024-09-17 | 9229 | サンウェルズ | 741,363 | 2.10% | 1,900 | 1,987 | 1,878 | 1,987 | 1,210,200 | ▲ | 0.01% |
| 2024-09-18 | 9229 | サンウェルズ | 825,863 | 2.34% | 2,000 | 2,085 | 1,976 | 2,050 | 1,538,100 | ▲ | 0.23% |
| 2024-09-19 | 9229 | サンウェルズ | 912,463 | 2.59% | 2,061 | 2,084 | 1,985 | 2,020 | 1,399,000 | ▲ | 0.25% |
| 2024-09-20 | 9229 | サンウェルズ | 967,763 | 2.74% | 2,052 | 2,088 | 1,918 | 1,934 | 1,513,500 | ▲ | 0.15% |
| 2024-09-25 | 9229 | サンウェルズ | 915,163 | 2.59% | 1,865 | 1,884 | 1,603 | 1,738 | 4,834,900 | ▼ | -0.15% |
| 2024-09-26 | 9229 | サンウェルズ | 750,063 | 2.12% | 1,735 | 1,737 | 1,654 | 1,722 | 1,728,000 | ▼ | -0.46% |
| 2024-09-27 | 9229 | サンウェルズ | 733,463 | 2.08% | 1,709 | 1,748 | 1,682 | 1,723 | 1,053,700 | ▼ | -0.04% |
| 2024-09-30 | 9229 | サンウェルズ | 820,663 | 2.33% | 1,683 | 1,759 | 1,617 | 1,617 | 1,137,700 | ▲ | 0.25% |
| 2024-10-01 | 9229 | サンウェルズ | 854,363 | 2.42% | 1,613 | 1,617 | 1,555 | 1,563 | 1,117,500 | ▲ | 0.08% |
| 2024-10-02 | 9229 | サンウェルズ | 911,463 | 2.58% | 1,511 | 1,542 | 1,455 | 1,472 | 1,936,200 | ▲ | 0.16% |
| 2024-10-03 | 9229 | サンウェルズ | 1,035,863 | 2.94% | 1,477 | 1,502 | 1,443 | 1,444 | 1,406,800 | ▲ | 0.35% |
| 2024-10-04 | 9229 | サンウェルズ | 1,079,563 | 3.06% | 1,448 | 1,475 | 1,425 | 1,463 | 1,396,800 | ▲ | 0.12% |
| 2024-10-07 | 9229 | サンウェルズ | 1,183,663 | 3.36% | 1,475 | 1,564 | 1,460 | 1,540 | 1,501,300 | ▲ | 0.29% |
| 2024-10-08 | 9229 | サンウェルズ | 1,279,263 | 3.63% | 1,540 | 1,582 | 1,468 | 1,469 | 1,386,500 | ▲ | 0.27% |
| 2024-10-09 | 9229 | サンウェルズ | 1,175,363 | 3.33% | 1,485 | 1,551 | 1,433 | 1,551 | 1,122,700 | ▼ | -0.29% |
| 2024-10-10 | 9229 | サンウェルズ | 1,242,963 | 3.52% | 1,575 | 1,598 | 1,501 | 1,506 | 1,115,100 | ▲ | 0.18% |
| 2024-10-15 | 9229 | サンウェルズ | 1,324,363 | 3.76% | 1,609 | 1,675 | 1,563 | 1,565 | 1,320,600 | ▲ | 0.23% |
| 2024-10-16 | 9229 | サンウェルズ | 1,381,063 | 3.92% | 1,600 | 1,657 | 1,572 | 1,584 | 1,083,400 | ▲ | 0.16% |
| 2024-10-17 | 9229 | サンウェルズ | 1,459,063 | 4.14% | 1,589 | 1,597 | 1,532 | 1,555 | 744,000 | ▲ | 0.21% |
| 2024-10-21 | 9229 | サンウェルズ | 1,410,463 | 4.00% | 1,545 | 1,697 | 1,527 | 1,680 | 1,731,100 | ▼ | -0.13% |
| 2024-10-22 | 9229 | サンウェルズ | 1,502,163 | 4.26% | 1,648 | 1,670 | 1,616 | 1,656 | 1,076,400 | ▲ | 0.25% |
| 2024-10-24 | 9229 | サンウェルズ | 1,674,963 | 4.75% | 1,658 | 1,755 | 1,628 | 1,748 | 1,175,600 | ▲ | 0.49% |
| 2024-10-25 | 9229 | サンウェルズ | 1,781,163 | 5.05% | 1,769 | 1,782 | 1,640 | 1,659 | 994,400 | ▲ | 0.29% |
| 2024-10-28 | 9229 | サンウェルズ | 1,818,863 | 5.16% | 1,666 | 1,780 | 1,659 | 1,744 | 851,300 | ▲ | 0.11% |
| 2024-10-29 | 9229 | サンウェルズ | 1,862,863 | 5.28% | 1,761 | 1,816 | 1,754 | 1,806 | 818,000 | ▲ | 0.12% |
| 2024-10-31 | 9229 | サンウェルズ | 1,905,063 | 5.40% | 1,781 | 1,847 | 1,763 | 1,824 | 517,400 | ▲ | 0.12% |
| 2024-11-01 | 9229 | サンウェルズ | 1,988,763 | 5.64% | 1,795 | 1,837 | 1,794 | 1,802 | 485,800 | ▲ | 0.23% |
| 2024-11-05 | 9229 | サンウェルズ | 1,967,463 | 5.58% | 1,797 | 1,800 | 1,726 | 1,743 | 667,100 | ▼ | -0.05% |
| 2024-11-06 | 9229 | サンウェルズ | 1,853,363 | 5.26% | 1,754 | 1,785 | 1,724 | 1,752 | 498,300 | ▼ | -0.32% |
| 2024-11-07 | 9229 | サンウェルズ | 1,664,063 | 4.72% | 1,352 | 1,457 | 1,352 | 1,402 | 3,742,200 | ▼ | -0.54% |
| 2024-11-08 | 9229 | サンウェルズ | 1,542,763 | 4.38% | 1,345 | 1,360 | 1,265 | 1,300 | 2,368,000 | ▼ | -0.33% |
| 2024-11-11 | 9229 | サンウェルズ | 1,559,963 | 4.42% | 1,245 | 1,261 | 1,211 | 1,228 | 1,586,000 | ▲ | 0.04% |
| 2024-11-12 | 9229 | サンウェルズ | 1,376,263 | 3.90% | 1,244 | 1,287 | 1,195 | 1,265 | 1,158,500 | ▼ | -0.52% |
| 2024-11-14 | 9229 | サンウェルズ | 1,303,663 | 3.70% | 972 | 972 | 972 | 972 | 179,600 | ▼ | -0.19% |
| 2024-11-19 | 9229 | サンウェルズ | 1,120,263 | 3.18% | 793 | 928 | 790 | 928 | 10,470,600 | ▼ | -0.52% |
| 2024-11-20 | 9229 | サンウェルズ | 1,207,963 | 3.42% | 898 | 984 | 856 | 886 | 7,343,400 | ▲ | 0.23% |
| 2024-11-21 | 9229 | サンウェルズ | 1,446,863 | 4.10% | 915 | 1,003 | 874 | 948 | 7,839,800 | ▲ | 0.67% |
| 2024-11-22 | 9229 | サンウェルズ | 1,873,963 | 5.32% | 972 | 1,038 | 907 | 998 | 7,032,700 | ▲ | 1.22% |
| 2024-11-25 | 9229 | サンウェルズ | 1,836,065 | 5.21% | 1,038 | 1,059 | 998 | 998 | 3,594,500 | ▼ | -0.11% |
| 2024-11-26 | 9229 | サンウェルズ | 1,760,619 | 4.99% | 1,003 | 1,010 | 917 | 926 | 2,183,800 | ▼ | -0.21% |
| 2024-11-27 | 9229 | サンウェルズ | 1,634,819 | 4.64% | 905 | 928 | 882 | 914 | 1,450,200 | ▼ | -0.35% |
| 2024-11-29 | 9229 | サンウェルズ | 1,610,719 | 4.57% | 894 | 915 | 886 | 892 | 664,800 | ▼ | -0.06% |
| 2024-12-03 | 9229 | サンウェルズ | 1,482,919 | 4.21% | 916 | 956 | 909 | 930 | 1,227,300 | ▼ | -0.36% |
| 2024-12-10 | 9229 | サンウェルズ | 1,534,019 | 4.35% | 855 | 864 | 838 | 847 | 357,100 | ▲ | 0.13% |
| 2024-12-12 | 9229 | サンウェルズ | 1,453,619 | 4.12% | 821 | 824 | 801 | 808 | 553,900 | ▼ | -0.22% |
| 2024-12-17 | 9229 | サンウェルズ | 1,405,219 | 3.98% | 741 | 752 | 734 | 743 | 518,700 | ▼ | -0.14% |
| 2024-12-18 | 9229 | サンウェルズ | 1,439,219 | 4.08% | 734 | 752 | 726 | 726 | 676,500 | ▲ | 0.1% |
| 2024-12-19 | 9229 | サンウェルズ | 1,326,619 | 3.76% | 720 | 722 | 706 | 711 | 640,000 | ▼ | -0.32% |
| 2024-12-20 | 9229 | サンウェルズ | 1,276,619 | 3.62% | 711 | 736 | 707 | 714 | 512,100 | ▼ | -0.13% |
| 2024-12-23 | 9229 | サンウェルズ | 1,147,019 | 3.25% | 715 | 720 | 683 | 706 | 742,100 | ▼ | -0.37% |
| 2024-12-24 | 9229 | サンウェルズ | 1,078,019 | 3.06% | 710 | 729 | 696 | 711 | 755,200 | ▼ | -0.18% |
| 2024-12-26 | 9229 | サンウェルズ | 1,052,319 | 2.98% | 710 | 728 | 699 | 711 | 510,700 | ▼ | -0.08% |
| 2024-12-30 | 9229 | サンウェルズ | 1,063,219 | 3.01% | 726 | 727 | 701 | 710 | 327,100 | ▲ | 0.02% |
| 2025-01-06 | 9229 | サンウェルズ | 1,098,819 | 3.11% | 717 | 719 | 689 | 689 | 459,300 | ▲ | 0.1% |
| 2025-01-07 | 9229 | サンウェルズ | 1,067,919 | 3.03% | 700 | 718 | 687 | 701 | 446,300 | ▼ | -0.08% |
| 2025-01-09 | 9229 | サンウェルズ | 1,110,319 | 3.15% | 707 | 721 | 701 | 716 | 398,900 | ▲ | 0.12% |
| 2025-01-10 | 9229 | サンウェルズ | 1,138,719 | 3.23% | 716 | 717 | 664 | 690 | 982,600 | ▲ | 0.08% |
| 2025-01-14 | 9229 | サンウェルズ | 1,122,119 | 3.18% | 621 | 672 | 590 | 607 | 3,635,500 | ▼ | -0.04% |
| 2025-01-15 | 9229 | サンウェルズ | 1,179,719 | 3.34% | 598 | 611 | 559 | 597 | 1,739,300 | ▲ | 0.15% |
| 2025-01-16 | 9229 | サンウェルズ | 1,226,719 | 3.48% | 597 | 614 | 594 | 606 | 755,000 | ▲ | 0.14% |
| 2025-01-20 | 9229 | サンウェルズ | 1,193,519 | 3.38% | 590 | 612 | 581 | 611 | 648,000 | ▼ | -0.1% |
| 2025-01-21 | 9229 | サンウェルズ | 1,236,419 | 3.51% | 615 | 618 | 594 | 601 | 399,200 | ▲ | 0.12% |
| 2025-01-22 | 9229 | サンウェルズ | 1,190,219 | 3.37% | 600 | 602 | 587 | 593 | 542,000 | ▼ | -0.13% |
| 2025-01-23 | 9229 | サンウェルズ | 1,238,619 | 3.51% | 595 | 595 | 567 | 574 | 707,700 | ▲ | 0.13% |
| 2025-01-24 | 9229 | サンウェルズ | 1,206,319 | 3.42% | 577 | 612 | 570 | 601 | 833,500 | ▼ | -0.08% |
| 2025-01-28 | 9229 | サンウェルズ | 1,262,119 | 3.58% | 619 | 681 | 615 | 678 | 1,155,300 | ▲ | 0.16% |
| 2025-01-29 | 9229 | サンウェルズ | 1,314,719 | 3.73% | 671 | 681 | 645 | 646 | 849,400 | ▲ | 0.14% |
| 2025-01-31 | 9229 | サンウェルズ | 1,282,119 | 3.64% | 639 | 653 | 636 | 641 | 339,100 | ▼ | -0.08% |
| 2025-01-31 | 9229 | サンウェルズ | 1,282,119 | 3.64% | 639 | 653 | 636 | 641 | 339,100 | ▼ | -0.08% |
| 2025-02-04 | 9229 | サンウェルズ | 1,244,819 | 3.53% | 619 | 628 | 598 | 603 | 393,000 | ▼ | -0.11% |
| 2025-02-04 | 9229 | サンウェルズ | 1,244,819 | 3.53% | 619 | 628 | 598 | 603 | 393,000 | ▼ | -0.11% |
| 2025-02-05 | 9229 | サンウェルズ | 1,206,319 | 3.42% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.1% |
| 2025-02-05 | 9229 | サンウェルズ | 1,206,319 | 3.42% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.1% |
| 2025-02-06 | 9229 | サンウェルズ | 1,164,819 | 3.30% | 609 | 649 | 601 | 636 | 660,500 | ▼ | -0.12% |
| 2025-02-06 | 9229 | サンウェルズ | 1,164,819 | 3.30% | 609 | 649 | 601 | 636 | 660,500 | ▼ | -0.12% |
| 2025-02-07 | 9229 | サンウェルズ | 1,240,119 | 3.52% | 650 | 687 | 640 | 675 | 1,108,600 | ▲ | 0.22% |
| 2025-02-07 | 9229 | サンウェルズ | 1,240,119 | 3.52% | 650 | 687 | 640 | 675 | 1,108,600 | ▲ | 0.22% |
| 2025-02-12 | 9229 | サンウェルズ | 911,719 | 2.58% | 540 | 544 | 475 | 475 | 5,031,700 | ▼ | -0.94% |
| 2025-02-12 | 9229 | サンウェルズ | 911,719 | 2.58% | 540 | 544 | 475 | 475 | 5,031,700 | ▼ | -0.94% |
| 2025-02-13 | 9229 | サンウェルズ | 929,019 | 2.63% | 555 | 555 | 555 | 555 | 918,300 | ▲ | 0.04% |
| 2025-02-13 | 9229 | サンウェルズ | 929,019 | 2.63% | 555 | 555 | 555 | 555 | 918,300 | ▲ | 0.04% |
| 2025-02-14 | 9229 | サンウェルズ | 1,015,319 | 2.88% | 479 | 591 | 477 | 556 | 6,887,300 | ▲ | 0.25% |
| 2025-02-17 | 9229 | サンウェルズ | 1,100,219 | 3.12% | 556 | 600 | 545 | 552 | 2,070,000 | ▲ | 0.24% |
| 2025-02-18 | 9229 | サンウェルズ | 1,060,219 | 3.01% | 544 | 639 | 543 | 602 | 4,704,900 | ▼ | -0.11% |
| 2025-02-19 | 9229 | サンウェルズ | 1,262,819 | 3.58% | 630 | 702 | 606 | 702 | 5,978,800 | ▲ | 0.57% |
| 2025-02-20 | 9229 | サンウェルズ | 1,674,719 | 4.75% | 732 | 798 | 660 | 792 | 12,129,200 | ▲ | 1.17% |
| 2025-02-21 | 9229 | サンウェルズ | 1,822,219 | 5.17% | 792 | 820 | 720 | 722 | 9,566,800 | ▲ | 0.41% |
| 2025-02-25 | 9229 | サンウェルズ | 1,713,719 | 4.86% | 707 | 739 | 678 | 703 | 3,033,600 | ▼ | -0.3% |
| 2025-02-26 | 9229 | サンウェルズ | 1,601,119 | 4.54% | 690 | 708 | 663 | 692 | 1,831,100 | ▼ | -0.32% |
| 2025-02-27 | 9229 | サンウェルズ | 1,514,719 | 4.30% | 684 | 723 | 671 | 709 | 1,067,600 | ▼ | -0.24% |
| 2025-02-28 | 9229 | サンウェルズ | 1,488,419 | 4.22% | 700 | 748 | 683 | 685 | 1,627,500 | ▼ | -0.08% |
| 2025-03-03 | 9229 | サンウェルズ | 1,406,419 | 3.99% | 687 | 691 | 651 | 659 | 973,200 | ▼ | -0.22% |
| 2025-03-04 | 9229 | サンウェルズ | 1,307,619 | 3.71% | 645 | 652 | 632 | 639 | 888,000 | ▼ | -0.28% |
| 2025-03-05 | 9229 | サンウェルズ | 1,233,419 | 3.50% | 640 | 674 | 625 | 651 | 1,014,400 | ▼ | -0.2% |
| 2025-03-06 | 9229 | サンウェルズ | 1,232,119 | 3.49% | 649 | 658 | 624 | 626 | 661,400 | ▼ | -0% |
| 2025-03-10 | 9229 | サンウェルズ | 1,184,019 | 3.36% | 611 | 617 | 602 | 610 | 346,900 | ▼ | -0.13% |
| 2025-03-12 | 9229 | サンウェルズ | 1,061,919 | 3.01% | 603 | 619 | 600 | 613 | 400,100 | ▼ | -0.35% |
| 2025-03-13 | 9229 | サンウェルズ | 1,054,419 | 2.99% | 604 | 622 | 603 | 607 | 451,700 | ▼ | -0.01% |
| 2025-03-18 | 9229 | サンウェルズ | 1,017,219 | 2.88% | 593 | 597 | 586 | 586 | 280,500 | ▼ | -0.11% |
| 2025-03-19 | 9229 | サンウェルズ | 974,319 | 2.76% | 584 | 604 | 584 | 594 | 521,000 | ▼ | -0.12% |
| 2025-03-25 | 9229 | サンウェルズ | 938,588 | 2.66% | 573 | 577 | 552 | 557 | 852,700 | ▼ | -0.09% |
| 2025-03-26 | 9229 | サンウェルズ | 877,788 | 2.49% | 566 | 575 | 557 | 567 | 542,800 | ▼ | -0.16% |
| 2025-04-02 | 9229 | サンウェルズ | 818,388 | 2.32% | 564 | 581 | 557 | 563 | 693,300 | ▼ | -0.17% |
| 2025-04-03 | 9229 | サンウェルズ | 804,688 | 2.28% | 546 | 549 | 528 | 542 | 616,900 | ▼ | -0.04% |
| 2025-04-04 | 9229 | サンウェルズ | 740,088 | 2.10% | 532 | 543 | 512 | 529 | 727,300 | ▼ | -0.17% |
| 2025-04-07 | 9229 | サンウェルズ | 692,488 | 1.96% | 483 | 517 | 475 | 486 | 556,300 | ▼ | -0.14% |
| 2025-04-08 | 9229 | サンウェルズ | 634,988 | 1.80% | 516 | 542 | 516 | 539 | 587,500 | ▼ | -0.15% |
| 2025-04-10 | 9229 | サンウェルズ | 618,488 | 1.75% | 535 | 548 | 524 | 547 | 521,700 | ▼ | -0.05% |
| 2025-04-14 | 9229 | サンウェルズ | 586,288 | 1.66% | 552 | 564 | 546 | 546 | 308,600 | ▼ | -0.09% |
| 2025-04-17 | 9229 | サンウェルズ | 561,194 | 1.59% | 533 | 541 | 524 | 535 | 287,900 | ▼ | -0.06% |
| 2025-04-28 | 9229 | サンウェルズ | 653,023 | 1.85% | 591 | 598 | 579 | 585 | 612,900 | ▲ | 0.26% |
| 2025-05-01 | 9229 | サンウェルズ | 617,323 | 1.75% | 566 | 573 | 504 | 511 | 1,719,200 | ▼ | -0.1% |
| 2025-05-02 | 9229 | サンウェルズ | 591,523 | 1.67% | 521 | 569 | 508 | 564 | 739,900 | ▼ | -0.08% |
| 2025-05-09 | 9229 | サンウェルズ | 556,623 | 1.58% | 524 | 532 | 519 | 522 | 179,700 | ▼ | -0.08% |
| 2025-05-20 | 9229 | サンウェルズ | 565,523 | 1.60% | 526 | 527 | 508 | 508 | 404,400 | ▲ | 0.02% |
| 2025-05-21 | 9229 | サンウェルズ | 472,052 | 1.34% | 510 | 513 | 491 | 504 | 398,100 | ▼ | -0.26% |
| 2025-05-22 | 9229 | サンウェルズ | 506,952 | 1.43% | 494 | 497 | 485 | 485 | 370,600 | ▲ | 0.08% |
| 2025-05-28 | 9229 | サンウェルズ | 481,452 | 1.36% | 516 | 558 | 516 | 528 | 671,200 | ▼ | -0.06% |
| 2025-05-29 | 9229 | サンウェルズ | 498,352 | 1.41% | 533 | 538 | 521 | 530 | 250,700 | ▲ | 0.04% |
| 2025-05-30 | 9229 | サンウェルズ | 552,252 | 1.56% | 530 | 596 | 529 | 595 | 1,019,900 | ▲ | 0.15% |
| 2025-06-02 | 9229 | サンウェルズ | 688,152 | 1.95% | 589 | 621 | 573 | 608 | 705,100 | ▲ | 0.38% |
| 2025-06-03 | 9229 | サンウェルズ | 763,252 | 2.16% | 612 | 616 | 582 | 600 | 456,500 | ▲ | 0.21% |
| 2025-06-04 | 9229 | サンウェルズ | 795,252 | 2.25% | 610 | 648 | 603 | 627 | 761,800 | ▲ | 0.08% |
| 2024-04-16 | 9235 | 売れるネット | 33,500 | 0.97% | 1,530 | 1,793 | 1,425 | 1,453 | 493,800 | ▲ | 0.61% |
| 2024-04-17 | 9235 | 売れるネット | 38,500 | 1.11% | 1,430 | 1,536 | 1,386 | 1,489 | 199,400 | ▲ | 0.14% |
| 2024-04-18 | 9235 | 売れるネット | 37,300 | 1.08% | 1,480 | 1,570 | 1,441 | 1,522 | 127,300 | ▼ | -0.03% |
| 2024-04-23 | 9235 | 売れるネット | 42,500 | 1.23% | 1,677 | 1,788 | 1,550 | 1,623 | 311,700 | ▲ | 0.14% |
| 2024-04-30 | 9235 | 売れるネット | 39,900 | 1.15% | 1,575 | 1,575 | 1,457 | 1,491 | 68,100 | ▼ | -0.08% |
| 2024-05-01 | 9235 | 売れるネット | 37,500 | 1.08% | 1,464 | 1,519 | 1,464 | 1,494 | 40,600 | ▼ | -0.06% |
| 2024-05-02 | 9235 | 売れるネット | 52,800 | 1.53% | 1,604 | 1,794 | 1,545 | 1,794 | 1,390,000 | ▲ | 0.44% |
| 2024-05-07 | 9235 | 売れるネット | 66,600 | 1.93% | 2,034 | 2,194 | 1,930 | 2,194 | 988,800 | ▲ | 0.39% |
| 2024-05-13 | 9235 | 売れるネット | 64,700 | 1.87% | 2,500 | 3,150 | 2,351 | 3,150 | 2,686,500 | ▼ | -0.05% |
| 2024-05-14 | 9235 | 売れるネット | 60,000 | 1.73% | 3,220 | 3,650 | 2,770 | 2,782 | 2,282,400 | ▼ | -0.14% |
| 2024-05-20 | 9235 | 売れるネット | 57,500 | 1.66% | 2,370 | 2,608 | 2,344 | 2,492 | 372,800 | ▼ | -0.07% |
| 2024-05-22 | 9235 | 売れるネット | 54,900 | 1.59% | 2,699 | 2,735 | 2,500 | 2,510 | 200,800 | ▼ | -0.06% |
| 2024-05-29 | 9235 | 売れるネット | 49,600 | 1.43% | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 | ▼ | -0.16% |
| 2024-05-30 | 9235 | 売れるネット | 47,500 | 1.37% | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 | ▼ | -0.05% |
| 2024-06-03 | 9235 | 売れるネット | 44,600 | 1.29% | 2,400 | 2,493 | 2,385 | 2,418 | 75,400 | ▼ | -0.08% |
| 2024-06-04 | 9235 | 売れるネット | 47,200 | 1.36% | 2,401 | 2,665 | 2,388 | 2,443 | 259,500 | ▲ | 0.07% |
| 2024-06-05 | 9235 | 売れるネット | 79,500 | 2.30% | 2,408 | 2,475 | 2,269 | 2,315 | 141,700 | ▲ | 0.93% |
| 2024-06-06 | 9235 | 売れるネット | 87,800 | 2.54% | 2,320 | 2,320 | 1,998 | 2,009 | 206,900 | ▲ | 0.24% |
| 2024-06-07 | 9235 | 売れるネット | 90,500 | 2.62% | 1,970 | 1,970 | 1,884 | 1,928 | 90,500 | ▲ | 0.08% |
| 2024-06-10 | 9235 | 売れるネット | 94,800 | 2.74% | 1,903 | 1,993 | 1,903 | 1,954 | 58,000 | ▲ | 0.12% |
| 2024-06-11 | 9235 | 売れるネット | 96,900 | 2.80% | 1,954 | 2,047 | 1,920 | 1,987 | 65,500 | ▲ | 0.05% |
| 2024-06-26 | 9235 | 売れるネット | 95,200 | 2.75% | 2,225 | 2,251 | 2,191 | 2,217 | 44,300 | ▼ | -0.04% |
| 2024-07-26 | 9235 | 売れるネット | 91,100 | 2.64% | 1,992 | 1,998 | 1,809 | 1,810 | 103,000 | ▼ | -0.1% |
| 2024-07-29 | 9235 | 売れるネット | 86,500 | 2.50% | 1,840 | 1,950 | 1,838 | 1,940 | 55,600 | ▼ | -0.14% |
| 2024-07-30 | 9235 | 売れるネット | 84,200 | 2.44% | 1,945 | 1,946 | 1,834 | 1,848 | 48,000 | ▼ | -0.06% |
| 2024-07-31 | 9235 | 売れるネット | 75,200 | 2.17% | 1,808 | 1,808 | 1,726 | 1,748 | 82,500 | ▼ | -0.27% |
| 2024-08-01 | 9235 | 売れるネット | 67,100 | 1.94% | 1,761 | 1,761 | 1,630 | 1,720 | 74,000 | ▼ | -0.23% |
| 2024-08-02 | 9235 | 売れるネット | 58,100 | 1.68% | 1,647 | 1,737 | 1,610 | 1,625 | 48,300 | ▼ | -0.26% |
| 2024-08-05 | 9235 | 売れるネット | 47,600 | 1.37% | 1,435 | 1,562 | 1,225 | 1,225 | 98,900 | ▼ | -0.3% |
| 2024-08-06 | 9235 | 売れるネット | 34,400 | 0.99% | 1,285 | 1,382 | 1,225 | 1,255 | 109,500 | ▼ | -0.38% |
| 2024-08-07 | 9235 | 売れるネット | 31,000 | 0.89% | 1,245 | 1,487 | 1,232 | 1,458 | 93,600 | ▼ | -0.09% |
| 2024-08-13 | 9235 | 売れるネット | 27,300 | 0.79% | 1,430 | 1,510 | 1,430 | 1,465 | 24,400 | ▼ | -0.09% |
| 2024-08-19 | 9235 | 売れるネット | 28,200 | 0.81% | 1,613 | 1,645 | 1,539 | 1,542 | 41,900 | ▲ | 0.02% |
| 2024-08-20 | 9235 | 売れるネット | 27,200 | 0.78% | 1,552 | 1,605 | 1,552 | 1,577 | 26,800 | ▼ | -0.03% |
| 2024-08-21 | 9235 | 売れるネット | 29,800 | 0.86% | 1,546 | 1,551 | 1,514 | 1,525 | 25,000 | ▲ | 0.07% |
| 2024-08-22 | 9235 | 売れるネット | 37,100 | 1.07% | 1,507 | 1,552 | 1,480 | 1,480 | 54,300 | ▲ | 0.21% |
| 2024-09-02 | 9235 | 売れるネット | 33,400 | 0.96% | 1,470 | 1,586 | 1,440 | 1,561 | 152,100 | ▼ | -0.11% |
| 2024-09-04 | 9235 | 売れるネット | 49,900 | 1.44% | 1,467 | 1,467 | 1,417 | 1,420 | 53,100 | ▲ | 0.48% |
| 2024-09-05 | 9235 | 売れるネット | 52,400 | 1.51% | 1,401 | 1,460 | 1,400 | 1,418 | 26,900 | ▲ | 0.07% |
| 2024-09-06 | 9235 | 売れるネット | 51,600 | 1.49% | 1,415 | 1,487 | 1,415 | 1,442 | 43,400 | ▼ | -0.02% |
| 2024-09-18 | 9235 | 売れるネット | 47,400 | 1.37% | 1,486 | 1,506 | 1,460 | 1,474 | 15,200 | ▼ | -0.11% |
| 2024-09-19 | 9235 | 売れるネット | 35,400 | 1.02% | 1,543 | 1,774 | 1,503 | 1,774 | 339,300 | ▼ | -0.35% |
| 2024-09-20 | 9235 | 売れるネット | 38,100 | 1.10% | 2,020 | 2,145 | 1,854 | 1,940 | 1,260,500 | ▲ | 0.08% |
| 2024-09-24 | 9235 | 売れるネット | 37,800 | 1.09% | 1,939 | 1,941 | 1,823 | 1,836 | 160,800 | ▼ | -0.01% |
| 2024-10-07 | 9235 | 売れるネット | 33,400 | 0.96% | 1,635 | 1,747 | 1,621 | 1,716 | 44,600 | ▼ | -0.13% |
| 2024-10-08 | 9235 | 売れるネット | 23,600 | 0.68% | 1,941 | 2,109 | 1,830 | 1,867 | 1,456,400 | ▼ | -0.27% |
| 2024-11-01 | 9235 | 売れるネット | 19,000 | 0.55% | 1,606 | 1,630 | 1,565 | 1,629 | 16,600 | ▼ | -0.13% |
| 2024-11-12 | 9235 | 売れるネット | 20,900 | 0.60% | 1,708 | 1,725 | 1,650 | 1,650 | 35,200 | ▲ | 0.04% |
| 2024-11-18 | 9235 | 売れるネット | 26,400 | 0.76% | 1,569 | 1,570 | 1,503 | 1,526 | 32,600 | ▲ | 0.16% |
| 2024-11-19 | 9235 | 売れるネット | 28,400 | 0.82% | 1,510 | 1,529 | 1,503 | 1,520 | 19,400 | ▲ | 0.05% |
| 2024-11-21 | 9235 | 売れるネット | 32,300 | 0.93% | 1,520 | 1,567 | 1,520 | 1,523 | 25,000 | ▲ | 0.11% |
| 2024-11-26 | 9235 | 売れるネット | 35,100 | 1.01% | 1,510 | 1,510 | 1,481 | 1,485 | 16,800 | ▲ | 0.07% |
| 2024-12-24 | 9235 | 売れるネット | 34,200 | 0.98% | 1,376 | 1,381 | 1,297 | 1,324 | 50,900 | ▼ | -0.03% |
| 2024-12-26 | 9235 | 売れるネット | 31,000 | 0.89% | 1,299 | 1,310 | 1,272 | 1,280 | 49,700 | ▼ | -0.08% |
| 2025-01-07 | 9235 | 売れるネット | 27,400 | 0.78% | 1,405 | 1,411 | 1,385 | 1,396 | 17,600 | ▼ | -0.1% |
| 2025-01-17 | 9235 | 売れるネット | 23,500 | 0.67% | 1,234 | 1,250 | 1,212 | 1,220 | 15,400 | ▼ | -0.1% |
| 2025-01-24 | 9235 | 売れるネット | 19,600 | 0.55% | 1,221 | 1,286 | 1,221 | 1,250 | 25,300 | ▼ | -0.12% |
| 2025-01-30 | 9235 | 売れるネット | 21,800 | 0.61% | 1,460 | 1,573 | 1,396 | 1,435 | 412,600 | ▲ | 0.05% |
| 2025-02-04 | 9235 | 売れるネット | 21,200 | 0.59% | 1,407 | 1,437 | 1,370 | 1,393 | 40,400 | ▼ | -0.02% |
| 2025-02-04 | 9235 | 売れるネット | 21,200 | 0.59% | 1,407 | 1,437 | 1,370 | 1,393 | 40,400 | ▼ | -0.02% |
| 2025-03-05 | 9235 | 売れるネット | 31,700 | 0.43% | 565 | 568 | 546 | 554 | 69,400 | ▼ | -0.15% |
| 2025-03-19 | 9235 | 売れるネット | 48,100 | 0.65% | 502 | 505 | 492 | 492 | 117,100 | ▲ | 0.21% |
| 2025-03-21 | 9235 | 売れるネット | 43,800 | 0.59% | 492 | 502 | 490 | 496 | 73,300 | ▼ | -0.06% |
| 2025-04-03 | 9235 | 売れるネット | 44,900 | 0.61% | 450 | 450 | 439 | 446 | 46,800 | ▲ | 0.02% |
| 2025-04-04 | 9235 | 売れるネット | 43,100 | 0.58% | 430 | 433 | 400 | 408 | 68,000 | ▼ | -0.03% |
| 2025-04-08 | 9235 | 売れるネット | 28,700 | 0.39% | 377 | 423 | 377 | 413 | 73,800 | ▼ | -0.18% |
| 2025-04-10 | 9235 | 売れるネット | 81,000 | 1.10% | 561 | 573 | 518 | 573 | 1,091,200 | ▲ | 0.71% |
| 2025-04-11 | 9235 | 売れるネット | 98,100 | 1.34% | 600 | 627 | 509 | 536 | 3,569,600 | ▲ | 0.24% |
| 2025-04-14 | 9235 | 売れるネット | 89,500 | 1.22% | 532 | 555 | 511 | 526 | 379,200 | ▼ | -0.12% |
| 2025-04-15 | 9235 | 売れるネット | 86,900 | 1.18% | 528 | 557 | 513 | 518 | 271,600 | ▼ | -0.04% |
| 2025-04-17 | 9235 | 売れるネット | 63,900 | 0.87% | 523 | 603 | 522 | 603 | 1,234,200 | ▼ | -0.3% |
| 2025-04-22 | 9235 | 売れるネット | 67,100 | 0.90% | 725 | 752 | 638 | 676 | 1,098,900 | ▲ | 0.03% |
| 2025-04-24 | 9235 | 売れるネット | 65,300 | 0.88% | 776 | 809 | 727 | 736 | 2,644,500 | ▼ | -0.02% |
| 2025-04-30 | 9235 | 売れるネット | 57,800 | 0.78% | 1,246 | 1,336 | 1,152 | 1,336 | 5,852,500 | ▼ | -0.09% |
| 2025-05-02 | 9235 | 売れるネット | 62,100 | 0.84% | 1,418 | 1,474 | 1,265 | 1,335 | 6,518,400 | ▲ | 0.05% |
| 2025-05-07 | 9235 | 売れるネット | 38,400 | 0.52% | 1,395 | 1,550 | 1,286 | 1,366 | 5,041,100 | ▼ | -0.31% |
| 2025-05-09 | 9235 | 売れるネット | 34,900 | 0.47% | 1,196 | 1,249 | 1,122 | 1,135 | 1,035,500 | ▼ | -0.05% |
| 2025-05-22 | 9235 | 売れるネット | 58,100 | 0.77% | 1,176 | 1,199 | 1,120 | 1,141 | 604,200 | ▲ | 0.4% |
| 2025-05-27 | 9235 | 売れるネット | 48,800 | 0.65% | 1,134 | 1,186 | 1,091 | 1,153 | 416,300 | ▼ | -0.12% |
| 2025-05-29 | 9235 | 売れるネット | 53,100 | 0.70% | 1,365 | 1,417 | 1,210 | 1,210 | 2,305,500 | ▲ | 0.04% |
| 2025-05-30 | 9235 | 売れるネット | 0 | 0.00% | 1,192 | 1,510 | 1,169 | 1,510 | 3,935,100 | ▼ | -0.7% |
| 2024-03-01 | 9236 | ジャパンＭＡ | 40,100 | 2.70% | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 | ▲ | 0.04% |
| 2024-03-04 | 9236 | ジャパンＭＡ | 39,900 | 2.69% | 4,320 | 4,415 | 4,205 | 4,205 | 64,300 | ▼ | -0.01% |
| 2024-03-05 | 9236 | ジャパンＭＡ | 37,500 | 2.53% | 4,175 | 4,465 | 4,125 | 4,400 | 68,800 | ▼ | -0.16% |
| 2024-03-11 | 9236 | ジャパンＭＡ | 28,400 | 1.91% | 3,870 | 4,070 | 3,855 | 4,040 | 71,300 | ▼ | -0.61% |
| 2024-03-15 | 9236 | ジャパンＭＡ | 40,300 | 2.72% | 2,890 | 2,960 | 2,535 | 2,575 | 685,300 | ▲ | 0.81% |
| 2024-03-19 | 9236 | ジャパンＭＡ | 46,500 | 3.13% | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 | ▲ | 0.4% |
| 2024-03-21 | 9236 | ジャパンＭＡ | 48,500 | 3.27% | 2,701 | 2,708 | 2,585 | 2,650 | 106,700 | ▲ | 0.14% |
| 2024-03-22 | 9236 | ジャパンＭＡ | 50,600 | 3.41% | 2,650 | 2,650 | 2,511 | 2,588 | 89,600 | ▲ | 0.14% |
| 2024-03-26 | 9236 | ジャパンＭＡ | 49,000 | 3.30% | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 | ▼ | -0.11% |
| 2024-03-27 | 9236 | ジャパンＭＡ | 46,700 | 3.15% | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 | ▼ | -0.14% |
| 2024-03-28 | 9236 | ジャパンＭＡ | 45,600 | 3.07% | 2,376 | 2,444 | 2,347 | 2,350 | 48,400 | ▼ | -0.08% |
| 2024-03-29 | 9236 | ジャパンＭＡ | 43,200 | 2.91% | 2,368 | 2,429 | 2,368 | 2,415 | 29,200 | ▼ | -0.15% |
| 2024-04-01 | 9236 | ジャパンＭＡ | 41,400 | 2.79% | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 | ▼ | -0.12% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 34,100 | 2.30% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▼ | -0.49% |
| 2024-04-04 | 9236 | ジャパンＭＡ | 32,000 | 2.16% | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | ▼ | -0.13% |
| 2024-04-05 | 9236 | ジャパンＭＡ | 28,600 | 1.93% | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | ▼ | -0.23% |
| 2024-04-08 | 9236 | ジャパンＭＡ | 24,400 | 1.64% | 2,057 | 2,171 | 2,050 | 2,135 | 56,500 | ▼ | -0.29% |
| 2024-04-09 | 9236 | ジャパンＭＡ | 21,200 | 1.43% | 2,127 | 2,168 | 2,100 | 2,148 | 25,700 | ▼ | -0.2% |
| 2024-04-10 | 9236 | ジャパンＭＡ | 20,100 | 1.35% | 2,142 | 2,151 | 2,100 | 2,115 | 15,200 | ▼ | -0.07% |
| 2024-04-12 | 9236 | ジャパンＭＡ | 21,700 | 1.46% | 2,112 | 2,113 | 2,040 | 2,050 | 29,500 | ▲ | 0.1% |
| 2024-04-15 | 9236 | ジャパンＭＡ | 22,400 | 1.51% | 2,000 | 2,025 | 1,986 | 2,008 | 27,800 | ▲ | 0.05% |
| 2024-04-19 | 9236 | ジャパンＭＡ | 21,500 | 1.45% | 1,963 | 1,963 | 1,865 | 1,905 | 34,700 | ▼ | -0.06% |
| 2024-04-22 | 9236 | ジャパンＭＡ | 20,400 | 1.36% | 1,906 | 1,950 | 1,906 | 1,949 | 7,400 | ▼ | -0.08% |
| 2024-04-25 | 9236 | ジャパンＭＡ | 17,800 | 1.19% | 2,010 | 2,169 | 2,000 | 2,155 | 89,600 | ▼ | -0.17% |
| 2024-04-26 | 9236 | ジャパンＭＡ | 18,200 | 1.21% | 2,139 | 2,168 | 2,027 | 2,161 | 37,100 | ▲ | 0.02% |
| 2024-04-30 | 9236 | ジャパンＭＡ | 17,800 | 1.19% | 2,211 | 2,211 | 2,055 | 2,070 | 21,800 | ▼ | -0.02% |
| 2024-05-02 | 9236 | ジャパンＭＡ | 16,000 | 1.07% | 1,950 | 1,997 | 1,925 | 1,946 | 31,600 | ▼ | -0.11% |
| 2024-05-09 | 9236 | ジャパンＭＡ | 14,500 | 0.97% | 2,029 | 2,080 | 1,999 | 2,062 | 18,900 | ▼ | -0.1% |
| 2024-05-14 | 9236 | ジャパンＭＡ | 13,400 | 0.89% | 2,037 | 2,077 | 2,010 | 2,063 | 13,200 | ▼ | -0.07% |
| 2024-05-20 | 9236 | ジャパンＭＡ | 11,900 | 0.79% | 2,055 | 2,136 | 2,055 | 2,092 | 15,000 | ▼ | -0.09% |
| 2024-05-24 | 9236 | ジャパンＭＡ | 12,000 | 0.80% | 1,933 | 1,934 | 1,883 | 1,883 | 36,200 | ▲ | 0.01% |
| 2024-05-28 | 9236 | ジャパンＭＡ | 11,100 | 0.74% | 1,792 | 1,825 | 1,740 | 1,757 | 39,900 | ▼ | -0.06% |
| 2024-05-29 | 9236 | ジャパンＭＡ | 12,200 | 0.81% | 1,797 | 1,797 | 1,714 | 1,718 | 30,000 | ▲ | 0.07% |
| 2024-05-30 | 9236 | ジャパンＭＡ | 11,800 | 0.79% | 1,700 | 1,755 | 1,687 | 1,711 | 16,300 | ▼ | -0.02% |
| 2024-05-31 | 9236 | ジャパンＭＡ | 10,400 | 0.69% | 1,731 | 1,803 | 1,731 | 1,795 | 17,100 | ▼ | -0.1% |
| 2024-06-03 | 9236 | ジャパンＭＡ | 11,300 | 0.75% | 1,795 | 1,869 | 1,775 | 1,843 | 17,700 | ▲ | 0.06% |
| 2024-06-13 | 9236 | ジャパンＭＡ | 13,900 | 0.93% | 1,591 | 1,738 | 1,581 | 1,648 | 198,300 | ▲ | 0.18% |
| 2024-06-14 | 9236 | ジャパンＭＡ | 12,300 | 0.82% | 1,649 | 1,790 | 1,623 | 1,790 | 59,300 | ▼ | -0.11% |
| 2024-06-20 | 9236 | ジャパンＭＡ | 11,400 | 0.76% | 1,777 | 1,777 | 1,692 | 1,730 | 15,000 | ▼ | -0.05% |
| 2024-06-21 | 9236 | ジャパンＭＡ | 9,100 | 0.60% | 1,730 | 1,842 | 1,730 | 1,805 | 43,700 | ▼ | -0.16% |
| 2024-06-24 | 9236 | ジャパンＭＡ | 7,700 | 0.51% | 1,805 | 1,953 | 1,801 | 1,891 | 23,900 | ▼ | -0.08% |
| 2024-06-25 | 9236 | ジャパンＭＡ | 5,300 | 0.35% | 1,900 | 1,919 | 1,863 | 1,884 | 13,200 | ▼ | -0.16% |
| 2024-11-21 | 9236 | ジャパンＭＡ | 13,100 | 0.87% | 1,068 | 1,155 | 1,005 | 1,014 | 473,000 | ▲ | 0.49% |
| 2024-11-25 | 9236 | ジャパンＭＡ | 15,200 | 1.01% | 1,012 | 1,080 | 1,002 | 1,014 | 74,000 | ▲ | 0.14% |
| 2024-11-26 | 9236 | ジャパンＭＡ | 18,000 | 1.19% | 1,015 | 1,021 | 1,002 | 1,002 | 39,900 | ▲ | 0.17% |
| 2024-11-28 | 9236 | ジャパンＭＡ | 14,700 | 0.97% | 1,006 | 1,021 | 1,006 | 1,006 | 37,700 | ▼ | -0.21% |
| 2024-12-02 | 9236 | ジャパンＭＡ | 13,200 | 0.87% | 1,025 | 1,032 | 1,012 | 1,012 | 20,200 | ▼ | -0.09% |
| 2024-12-04 | 9236 | ジャパンＭＡ | 9,900 | 0.65% | 1,024 | 1,114 | 1,018 | 1,092 | 75,900 | ▼ | -0.21% |
| 2024-12-05 | 9236 | ジャパンＭＡ | 10,600 | 0.70% | 1,092 | 1,149 | 1,078 | 1,125 | 47,200 | ▲ | 0.04% |
| 2024-12-06 | 9236 | ジャパンＭＡ | 10,500 | 0.69% | 1,125 | 1,125 | 1,078 | 1,095 | 36,800 | ▼ | -0.01% |
| 2024-12-09 | 9236 | ジャパンＭＡ | 12,900 | 0.85% | 1,095 | 1,142 | 1,087 | 1,133 | 35,100 | ▲ | 0.16% |
| 2024-12-13 | 9236 | ジャパンＭＡ | 16,100 | 1.07% | 1,075 | 1,132 | 1,075 | 1,132 | 36,200 | ▲ | 0.22% |
| 2024-12-16 | 9236 | ジャパンＭＡ | 13,000 | 0.86% | 1,016 | 1,061 | 936 | 942 | 162,300 | ▼ | -0.21% |
| 2024-12-19 | 9236 | ジャパンＭＡ | 11,000 | 0.73% | 982 | 1,006 | 980 | 1,006 | 18,700 | ▼ | -0.13% |
| 2024-12-24 | 9236 | ジャパンＭＡ | 9,000 | 0.59% | 969 | 990 | 968 | 990 | 12,900 | ▼ | -0.14% |
| 2024-12-25 | 9236 | ジャパンＭＡ | 6,700 | 0.44% | 990 | 1,010 | 974 | 984 | 27,100 | ▼ | -0.14% |
| 2025-01-22 | 9236 | ジャパンＭＡ | 7,800 | 0.51% | 1,190 | 1,219 | 1,183 | 1,188 | 6,700 | ▲ | 0.08% |
| 2025-01-24 | 9236 | ジャパンＭＡ | 7,500 | 0.49% | 1,193 | 1,275 | 1,185 | 1,275 | 13,800 | ▼ | -0.02% |
| 2025-01-27 | 9236 | ジャパンＭＡ | 8,500 | 0.56% | 1,276 | 1,390 | 1,275 | 1,356 | 23,900 | ▲ | 0.07% |
| 2025-01-30 | 9236 | ジャパンＭＡ | 9,500 | 0.62% | 1,382 | 1,382 | 1,319 | 1,329 | 10,600 | ▲ | 0.05% |
| 2025-02-03 | 9236 | ジャパンＭＡ | 7,900 | 0.52% | 1,273 | 1,315 | 1,251 | 1,261 | 10,600 | ▼ | -0.09% |
| 2025-02-03 | 9236 | ジャパンＭＡ | 7,900 | 0.52% | 1,273 | 1,315 | 1,251 | 1,261 | 10,600 | ▼ | -0.09% |
| 2025-02-07 | 9236 | ジャパンＭＡ | 7,500 | 0.49% | 1,203 | 1,245 | 1,181 | 1,243 | 6,000 | ▼ | -0.03% |
| 2025-02-07 | 9236 | ジャパンＭＡ | 7,500 | 0.49% | 1,203 | 1,245 | 1,181 | 1,243 | 6,000 | ▼ | -0.03% |
| 2025-03-13 | 9236 | ジャパンＭＡ | 9,000 | 0.59% | 1,255 | 1,430 | 1,255 | 1,430 | 33,600 | ▲ | 0.09% |
| 2025-03-17 | 9236 | ジャパンＭＡ | 9,400 | 0.61% | 1,216 | 1,216 | 1,124 | 1,195 | 27,100 | ▲ | 0.02% |
| 2025-03-24 | 9236 | ジャパンＭＡ | 9,100 | 0.59% | 1,174 | 1,204 | 1,162 | 1,162 | 3,800 | ▼ | -0.02% |
| 2025-04-08 | 9236 | ジャパンＭＡ | 5,600 | 0.36% | 961 | 1,071 | 961 | 1,047 | 6,300 | ▼ | -0.23% |
| 2024-10-22 | 9237 | 笑美面 | 10,400 | 0.51% | 1,793 | 1,816 | 1,721 | 1,721 | 51,200 | ▲ | 0.2% |
| 2024-10-25 | 9237 | 笑美面 | 14,000 | 0.69% | 1,666 | 1,684 | 1,567 | 1,590 | 39,900 | ▲ | 0.17% |
| 2024-10-28 | 9237 | 笑美面 | 9,900 | 0.48% | 1,590 | 1,663 | 1,582 | 1,647 | 23,400 | ▼ | -0.2% |
| 2025-01-21 | 9237 | 笑美面 | 13,600 | 0.67% | 1,801 | 1,801 | 1,720 | 1,730 | 51,500 | ▲ | 0.24% |
| 2025-01-24 | 9237 | 笑美面 | 12,100 | 0.59% | 1,747 | 1,836 | 1,735 | 1,822 | 28,500 | ▼ | -0.08% |
| 2025-01-29 | 9237 | 笑美面 | 9,300 | 0.45% | 1,893 | 1,893 | 1,851 | 1,871 | 7,400 | ▼ | -0.13% |
| 2025-03-10 | 9237 | 笑美面 | 10,200 | 0.50% | 1,913 | 1,916 | 1,840 | 1,844 | 16,500 | ▲ | 0.12% |
| 2025-03-12 | 9237 | 笑美面 | 10,100 | 0.49% | 1,850 | 1,938 | 1,850 | 1,919 | 9,900 | ▼ | -0.01% |
| 2025-03-13 | 9237 | 笑美面 | 14,000 | 0.69% | 1,950 | 1,957 | 1,855 | 1,877 | 35,900 | ▲ | 0.19% |
| 2025-03-14 | 9237 | 笑美面 | 11,300 | 0.55% | 1,830 | 1,907 | 1,804 | 1,824 | 32,700 | ▼ | -0.13% |
| 2025-03-26 | 9237 | 笑美面 | 9,500 | 0.46% | 1,821 | 1,887 | 1,802 | 1,875 | 8,800 | ▼ | -0.09% |
| 2025-04-04 | 9237 | 笑美面 | 12,900 | 0.63% | 1,679 | 1,748 | 1,601 | 1,748 | 25,200 | ▲ | 0.17% |
| 2025-04-14 | 9237 | 笑美面 | 12,000 | 0.59% | 1,730 | 1,794 | 1,730 | 1,794 | 4,600 | ▼ | -0.04% |
| 2025-04-28 | 9237 | 笑美面 | 10,100 | 0.49% | 1,750 | 1,754 | 1,726 | 1,730 | 3,800 | ▼ | -0.09% |
| 2024-04-24 | 9238 | バリューＣ | 12,900 | 0.56% | 938 | 938 | 898 | 905 | 27,200 | ▲ | 0.1% |
| 2024-04-25 | 9238 | バリューＣ | 17,300 | 0.75% | 905 | 915 | 882 | 905 | 35,800 | ▲ | 0.18% |
| 2024-04-26 | 9238 | バリューＣ | 21,600 | 0.93% | 905 | 905 | 879 | 886 | 22,800 | ▲ | 0.18% |
| 2024-04-30 | 9238 | バリューＣ | 26,800 | 1.16% | 883 | 885 | 862 | 877 | 32,200 | ▲ | 0.22% |
| 2024-05-08 | 9238 | バリューＣ | 25,100 | 1.09% | 1,015 | 1,015 | 981 | 1,000 | 26,900 | ▼ | -0.06% |
| 2024-05-13 | 9238 | バリューＣ | 22,900 | 0.99% | 997 | 1,017 | 991 | 1,000 | 26,700 | ▼ | -0.1% |
| 2024-05-14 | 9238 | バリューＣ | 20,500 | 0.89% | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 | ▼ | -0.09% |
| 2024-05-16 | 9238 | バリューＣ | 17,600 | 0.76% | 1,012 | 1,012 | 962 | 962 | 23,900 | ▼ | -0.13% |
| 2024-05-17 | 9238 | バリューＣ | 15,600 | 0.67% | 954 | 995 | 951 | 973 | 28,200 | ▼ | -0.08% |
| 2024-05-20 | 9238 | バリューＣ | 13,700 | 0.59% | 979 | 1,033 | 978 | 1,024 | 28,500 | ▼ | -0.08% |
| 2024-06-12 | 9238 | バリューＣ | 11,400 | 0.49% | 983 | 1,029 | 983 | 1,024 | 28,600 | ▼ | -0.09% |
| 2024-07-05 | 9238 | バリューＣ | 16,300 | 0.70% | 1,150 | 1,235 | 1,080 | 1,116 | 563,900 | ▲ | 0.2% |
| 2024-07-05 | 9238 | バリューＣ | 16,300 | 0.70% | 1,150 | 1,235 | 1,080 | 1,116 | 563,900 | ▲ | 0.2% |
| 2024-07-09 | 9238 | バリューＣ | 15,300 | 0.66% | 1,395 | 1,396 | 1,250 | 1,275 | 1,013,600 | ▼ | -0.03% |
| 2024-07-11 | 9238 | バリューＣ | 13,500 | 0.58% | 1,283 | 1,316 | 1,250 | 1,293 | 86,700 | ▼ | -0.08% |
| 2024-07-12 | 9238 | バリューＣ | 11,500 | 0.49% | 1,293 | 1,345 | 1,277 | 1,297 | 75,000 | ▼ | -0.08% |
| 2024-09-11 | 9238 | バリューＣ | 12,800 | 0.55% | 1,005 | 1,005 | 963 | 971 | 11,800 | ▲ | 0.1% |
| 2024-09-12 | 9238 | バリューＣ | 11,500 | 0.49% | 973 | 1,004 | 973 | 993 | 12,300 | ▼ | -0.06% |
| 2025-03-18 | 9238 | バリューＣ | 13,500 | 0.58% | 1,433 | 1,680 | 1,270 | 1,308 | 1,734,700 | ▲ | 0.57% |
| 2025-03-21 | 9238 | バリューＣ | 22,700 | 0.98% | 1,700 | 1,978 | 1,380 | 1,397 | 2,521,700 | ▲ | 0.4% |
| 2025-03-25 | 9238 | バリューＣ | 23,700 | 1.03% | 1,280 | 1,345 | 1,251 | 1,268 | 123,200 | ▲ | 0.05% |
| 2025-03-27 | 9238 | バリューＣ | 27,000 | 1.17% | 1,241 | 1,342 | 1,185 | 1,223 | 256,700 | ▲ | 0.13% |
| 2025-03-28 | 9238 | バリューＣ | 30,300 | 1.31% | 1,213 | 1,465 | 1,212 | 1,384 | 1,258,600 | ▲ | 0.14% |
| 2025-03-31 | 9238 | バリューＣ | 23,000 | 0.99% | 1,308 | 1,478 | 1,256 | 1,448 | 315,400 | ▼ | -0.32% |
| 2025-04-01 | 9238 | バリューＣ | 20,000 | 0.86% | 1,418 | 1,517 | 1,316 | 1,351 | 218,900 | ▼ | -0.13% |
| 2025-04-02 | 9238 | バリューＣ | 16,800 | 0.73% | 1,341 | 1,376 | 1,261 | 1,262 | 73,400 | ▼ | -0.13% |
| 2025-04-03 | 9238 | バリューＣ | 16,100 | 0.69% | 1,200 | 1,290 | 1,180 | 1,280 | 62,400 | ▼ | -0.04% |
| 2025-04-07 | 9238 | バリューＣ | 12,600 | 0.54% | 1,057 | 1,104 | 984 | 1,026 | 45,600 | ▼ | -0.14% |
| 2025-04-09 | 9238 | バリューＣ | 3,100 | 0.13% | 1,120 | 1,120 | 1,051 | 1,070 | 29,300 | ▼ | -0.41% |
| 2025-04-16 | 9238 | バリューＣ | 12,000 | 0.52% | 1,305 | 1,400 | 1,270 | 1,283 | 177,000 | ▲ | 0.07% |
| 2025-04-21 | 9238 | バリューＣ | 11,000 | 0.47% | 1,281 | 1,284 | 1,245 | 1,245 | 27,100 | ▼ | -0.05% |
| 2025-05-21 | 9238 | バリューＣ | 20,600 | 0.89% | 1,326 | 1,389 | 1,262 | 1,273 | 79,200 | ▲ | 0.48% |
| 2025-05-22 | 9238 | バリューＣ | 37,100 | 1.61% | 1,270 | 1,515 | 1,270 | 1,429 | 440,300 | ▲ | 0.72% |
| 2025-05-23 | 9238 | バリューＣ | 33,300 | 1.44% | 1,321 | 1,335 | 1,250 | 1,266 | 134,400 | ▼ | -0.17% |
| 2025-05-26 | 9238 | バリューＣ | 46,200 | 2.00% | 1,236 | 1,346 | 1,236 | 1,274 | 152,300 | ▲ | 0.56% |
| 2025-05-27 | 9238 | バリューＣ | 53,900 | 2.34% | 1,275 | 1,314 | 1,257 | 1,276 | 73,800 | ▲ | 0.33% |
| 2025-05-29 | 9238 | バリューＣ | 52,600 | 2.28% | 1,247 | 1,264 | 1,241 | 1,247 | 22,900 | ▼ | -0.06% |
| 2025-06-02 | 9238 | バリューＣ | 48,900 | 2.12% | 1,229 | 1,469 | 1,229 | 1,283 | 317,100 | ▼ | -0.15% |
| 2025-06-03 | 9238 | バリューＣ | 46,200 | 2.00% | 1,313 | 1,440 | 1,311 | 1,416 | 439,900 | ▼ | -0.12% |
| 2024-03-21 | 9246 | プロＨＤ | 30,200 | 0.51% | 1,916 | 1,916 | 1,649 | 1,685 | 107,000 | ▲ | 0.16% |
| 2024-03-29 | 9246 | プロＨＤ | 29,200 | 0.49% | 1,630 | 1,725 | 1,630 | 1,700 | 8,300 | ▼ | -0.02% |
| 2024-04-01 | 9246 | プロＨＤ | 29,600 | 0.50% | 1,660 | 1,660 | 1,598 | 1,640 | 10,700 | ▲ | 0.01% |
| 2024-04-03 | 9246 | プロＨＤ | 29,200 | 0.49% | 1,522 | 1,534 | 1,457 | 1,513 | 17,100 | ▼ | -0.01% |
| 2024-04-04 | 9246 | プロＨＤ | 29,500 | 0.50% | 1,583 | 1,583 | 1,479 | 1,481 | 3,200 | ▲ | 0.01% |
| 2024-04-05 | 9246 | プロＨＤ | 29,000 | 0.49% | 1,454 | 1,500 | 1,454 | 1,500 | 8,100 | ▼ | -0.01% |
| 2024-10-07 | 9251 | ＡＢ＆Ｃ | 76,100 | 0.50% | 994 | 995 | 979 | 982 | 111,300 | ▲ | 0.09% |
| 2024-10-08 | 9251 | ＡＢ＆Ｃ | 75,400 | 0.49% | 983 | 984 | 978 | 980 | 54,000 | ▼ | -0.01% |
| 2024-10-17 | 9251 | ＡＢ＆Ｃ | 77,200 | 0.50% | 986 | 986 | 979 | 980 | 45,100 | ▲ | 0.01% |
| 2024-10-24 | 9251 | ＡＢ＆Ｃ | 93,200 | 0.61% | 990 | 992 | 987 | 991 | 59,500 | ▲ | 0.1% |
| 2024-10-29 | 9251 | ＡＢ＆Ｃ | 87,300 | 0.57% | 994 | 999 | 990 | 999 | 187,700 | ▼ | -0.04% |
| 2024-10-30 | 9251 | ＡＢ＆Ｃ | 93,600 | 0.61% | 901 | 915 | 896 | 903 | 288,800 | ▲ | 0.04% |
| 2024-11-01 | 9251 | ＡＢ＆Ｃ | 109,200 | 0.72% | 890 | 890 | 863 | 871 | 189,000 | ▲ | 0.1% |
| 2024-11-06 | 9251 | ＡＢ＆Ｃ | 102,700 | 0.67% | 875 | 884 | 871 | 873 | 58,400 | ▼ | -0.04% |
| 2024-11-12 | 9251 | ＡＢ＆Ｃ | 88,100 | 0.58% | 869 | 874 | 866 | 870 | 47,500 | ▼ | -0.09% |
| 2024-11-19 | 9251 | ＡＢ＆Ｃ | 95,800 | 0.63% | 860 | 862 | 843 | 849 | 122,900 | ▲ | 0.05% |
| 2024-11-22 | 9251 | ＡＢ＆Ｃ | 87,600 | 0.57% | 847 | 852 | 843 | 852 | 43,000 | ▼ | -0.06% |
| 2024-12-04 | 9251 | ＡＢ＆Ｃ | 75,400 | 0.49% | 842 | 843 | 834 | 835 | 47,100 | ▼ | -0.07% |
| 2024-03-01 | 9252 | ラストワンＭ | 102,900 | 3.38% | 3,575 | 3,575 | 3,420 | 3,430 | 47,800 | ▼ | -0.1% |
| 2024-03-05 | 9252 | ラストワンＭ | 104,400 | 3.43% | 3,405 | 3,410 | 3,300 | 3,345 | 26,100 | ▲ | 0.05% |
| 2024-03-06 | 9252 | ラストワンＭ | 108,300 | 3.56% | 3,335 | 3,345 | 3,235 | 3,255 | 33,300 | ▲ | 0.12% |
| 2024-03-11 | 9252 | ラストワンＭ | 109,700 | 3.61% | 3,250 | 3,270 | 3,135 | 3,155 | 25,100 | ▲ | 0.04% |
| 2024-03-12 | 9252 | ラストワンＭ | 107,900 | 3.55% | 3,135 | 3,295 | 3,135 | 3,245 | 14,700 | ▼ | -0.06% |
| 2024-03-25 | 9252 | ラストワンＭ | 110,000 | 3.62% | 3,310 | 3,455 | 3,295 | 3,455 | 38,800 | ▲ | 0.07% |
| 2024-04-12 | 9252 | ラストワンＭ | 108,500 | 3.57% | 3,940 | 4,060 | 3,855 | 4,045 | 98,700 | ▼ | -0.05% |
| 2024-04-17 | 9252 | ラストワンＭ | 101,500 | 3.34% | 3,400 | 3,740 | 3,375 | 3,615 | 112,100 | ▼ | -0.23% |
| 2024-04-18 | 9252 | ラストワンＭ | 98,500 | 3.24% | 3,585 | 3,750 | 3,550 | 3,685 | 46,700 | ▼ | -0.09% |
| 2024-04-19 | 9252 | ラストワンＭ | 96,000 | 3.16% | 3,675 | 3,830 | 3,520 | 3,710 | 61,200 | ▼ | -0.08% |
| 2024-04-24 | 9252 | ラストワンＭ | 94,100 | 3.09% | 3,580 | 3,615 | 3,460 | 3,460 | 26,800 | ▼ | -0.07% |
| 2024-05-02 | 9252 | ラストワンＭ | 94,400 | 3.10% | 3,460 | 3,510 | 3,380 | 3,410 | 25,400 | ▲ | 0.01% |
| 2024-05-16 | 9252 | ラストワンＭ | 97,800 | 3.21% | 3,295 | 3,295 | 3,265 | 3,265 | 10,000 | ▲ | 0.1% |
| 2024-05-17 | 9252 | ラストワンＭ | 96,800 | 3.18% | 3,265 | 3,390 | 3,265 | 3,345 | 14,500 | ▼ | -0.02% |
| 2024-05-24 | 9252 | ラストワンＭ | 98,000 | 3.22% | 3,365 | 3,435 | 3,345 | 3,380 | 8,600 | ▲ | 0.04% |
| 2024-06-03 | 9252 | ラストワンＭ | 96,800 | 3.11% | 3,395 | 3,515 | 3,395 | 3,480 | 19,600 | ▼ | -0.11% |
| 2024-06-04 | 9252 | ラストワンＭ | 93,100 | 2.99% | 3,510 | 3,600 | 3,465 | 3,535 | 21,100 | ▼ | -0.11% |
| 2024-06-06 | 9252 | ラストワンＭ | 89,500 | 2.87% | 3,475 | 3,485 | 3,415 | 3,455 | 13,900 | ▼ | -0.12% |
| 2024-06-07 | 9252 | ラストワンＭ | 86,900 | 2.79% | 3,455 | 3,530 | 3,455 | 3,490 | 12,600 | ▼ | -0.08% |
| 2024-06-11 | 9252 | ラストワンＭ | 82,800 | 2.66% | 3,410 | 3,525 | 3,370 | 3,490 | 11,800 | ▼ | -0.12% |
| 2024-06-13 | 9252 | ラストワンＭ | 79,400 | 2.55% | 3,515 | 3,515 | 3,430 | 3,430 | 7,000 | ▼ | -0.11% |
| 2024-06-14 | 9252 | ラストワンＭ | 71,700 | 2.30% | 3,380 | 3,580 | 3,380 | 3,545 | 23,600 | ▼ | -0.25% |
| 2024-06-17 | 9252 | ラストワンＭ | 57,000 | 1.83% | 3,555 | 3,680 | 3,520 | 3,640 | 48,300 | ▼ | -0.46% |
| 2024-06-18 | 9252 | ラストワンＭ | 54,700 | 1.75% | 3,675 | 3,675 | 3,590 | 3,620 | 16,300 | ▼ | -0.08% |
| 2024-06-20 | 9252 | ラストワンＭ | 50,600 | 1.62% | 3,610 | 3,710 | 3,590 | 3,625 | 18,900 | ▼ | -0.12% |
| 2024-06-21 | 9252 | ラストワンＭ | 48,100 | 1.54% | 3,670 | 3,750 | 3,630 | 3,720 | 20,100 | ▼ | -0.08% |
| 2024-06-25 | 9252 | ラストワンＭ | 45,100 | 1.44% | 3,730 | 3,830 | 3,730 | 3,730 | 17,700 | ▼ | -0.1% |
| 2024-06-26 | 9252 | ラストワンＭ | 41,900 | 1.34% | 3,765 | 3,860 | 3,750 | 3,805 | 25,700 | ▼ | -0.09% |
| 2024-06-27 | 9252 | ラストワンＭ | 39,800 | 1.27% | 3,845 | 3,870 | 3,730 | 3,760 | 19,600 | ▼ | -0.07% |
| 2024-06-28 | 9252 | ラストワンＭ | 36,900 | 1.18% | 3,760 | 3,760 | 3,675 | 3,700 | 12,400 | ▼ | -0.09% |
| 2024-07-01 | 9252 | ラストワンＭ | 34,100 | 1.09% | 3,695 | 3,790 | 3,695 | 3,735 | 14,200 | ▼ | -0.08% |
| 2024-07-03 | 9252 | ラストワンＭ | 30,400 | 0.97% | 3,655 | 3,800 | 3,655 | 3,745 | 17,300 | ▼ | -0.12% |
| 2024-07-08 | 9252 | ラストワンＭ | 27,300 | 0.87% | 3,740 | 3,775 | 3,705 | 3,715 | 9,800 | ▼ | -0.09% |
| 2024-07-11 | 9252 | ラストワンＭ | 23,900 | 0.76% | 3,680 | 3,685 | 3,605 | 3,650 | 13,500 | ▼ | -0.1% |
| 2024-07-12 | 9252 | ラストワンＭ | 18,700 | 0.60% | 3,565 | 3,745 | 3,565 | 3,725 | 28,500 | ▼ | -0.16% |
| 2024-07-16 | 9252 | ラストワンＭ | 16,600 | 0.53% | 3,770 | 3,890 | 3,615 | 3,690 | 111,100 | ▼ | -0.06% |
| 2024-07-17 | 9252 | ラストワンＭ | 15,200 | 0.48% | 3,680 | 3,740 | 3,585 | 3,740 | 36,900 | ▼ | -0.05% |
| 2024-10-10 | 9252 | ラストワンＭ | 16,600 | 0.51% | 3,050 | 3,080 | 3,000 | 3,080 | 11,900 | ▲ | 0.1% |
| 2024-10-11 | 9252 | ラストワンＭ | 19,600 | 0.60% | 3,090 | 3,100 | 2,960 | 3,085 | 44,700 | ▲ | 0.08% |
| 2024-10-15 | 9252 | ラストワンＭ | 19,300 | 0.59% | 2,983 | 3,020 | 2,901 | 2,915 | 52,900 | ▼ | -0.01% |
| 2024-10-18 | 9252 | ラストワンＭ | 23,100 | 0.71% | 3,065 | 3,200 | 2,992 | 3,165 | 45,200 | ▲ | 0.12% |
| 2024-10-29 | 9252 | ラストワンＭ | 21,800 | 0.67% | 2,475 | 2,578 | 2,475 | 2,560 | 7,100 | ▼ | -0.03% |
| 2024-11-22 | 9252 | ラストワンＭ | 19,000 | 0.58% | 2,200 | 2,200 | 2,153 | 2,180 | 7,300 | ▼ | -0.09% |
| 2024-11-29 | 9252 | ラストワンＭ | 22,500 | 0.69% | 2,432 | 2,632 | 2,305 | 2,517 | 286,600 | ▲ | 0.1% |
| 2024-12-09 | 9252 | ラストワンＭ | 19,300 | 0.59% | 2,280 | 2,366 | 2,278 | 2,330 | 9,700 | ▼ | -0.09% |
| 2024-12-11 | 9252 | ラストワンＭ | 19,600 | 0.60% | 2,319 | 2,319 | 2,260 | 2,288 | 9,800 | ▲ | 0.01% |
| 2024-12-12 | 9252 | ラストワンＭ | 17,800 | 0.55% | 2,329 | 2,329 | 2,251 | 2,263 | 5,800 | ▼ | -0.04% |
| 2025-01-23 | 9252 | ラストワンＭ | 22,000 | 0.66% | 2,911 | 2,930 | 2,852 | 2,901 | 22,700 | ▲ | 0.1% |
| 2025-02-12 | 9252 | ラストワンＭ | 19,600 | 0.59% | 3,025 | 3,100 | 3,000 | 3,045 | 14,000 | ▼ | -0.07% |
| 2025-02-12 | 9252 | ラストワンＭ | 19,600 | 0.59% | 3,025 | 3,100 | 3,000 | 3,045 | 14,000 | ▼ | -0.07% |
| 2025-02-20 | 9252 | ラストワンＭ | 15,100 | 0.45% | 3,150 | 3,285 | 3,150 | 3,210 | 21,600 | ▼ | -0.13% |
| 2024-10-16 | 9262 | シルバライフ | 54,749 | 0.50% | 777 | 781 | 764 | 770 | 21,800 | ▲ | 0.09% |
| 2024-10-22 | 9262 | シルバライフ | 67,949 | 0.62% | 750 | 750 | 733 | 735 | 37,200 | ▲ | 0.12% |
| 2024-11-07 | 9262 | シルバライフ | 64,149 | 0.59% | 725 | 728 | 720 | 722 | 12,500 | ▼ | -0.03% |
| 2024-11-19 | 9262 | シルバライフ | 54,149 | 0.49% | 743 | 761 | 743 | 759 | 16,700 | ▼ | -0.09% |
| 2024-12-19 | 9262 | シルバライフ | 54,349 | 0.50% | 704 | 704 | 686 | 690 | 51,400 | ▲ | 0.03% |
| 2024-12-23 | 9262 | シルバライフ | 47,649 | 0.43% | 690 | 693 | 685 | 688 | 37,900 | ▼ | -0.07% |
| 2024-09-04 | 9264 | ポエック | 26,700 | 0.57% | 1,200 | 1,219 | 1,175 | 1,187 | 86,600 | ▲ | 0.12% |
| 2024-09-11 | 9264 | ポエック | 21,500 | 0.46% | 1,173 | 1,173 | 1,132 | 1,149 | 24,000 | ▼ | -0.1% |
| 2024-10-07 | 9264 | ポエック | 23,500 | 0.50% | 1,250 | 1,250 | 1,218 | 1,223 | 20,700 | ▲ | 0.03% |
| 2024-10-09 | 9264 | ポエック | 28,500 | 0.61% | 1,195 | 1,203 | 1,189 | 1,193 | 23,300 | ▲ | 0.1% |
| 2024-10-15 | 9264 | ポエック | 39,000 | 0.83% | 1,229 | 1,267 | 1,218 | 1,258 | 72,000 | ▲ | 0.21% |
| 2024-10-17 | 9264 | ポエック | 37,200 | 0.79% | 1,678 | 1,725 | 1,613 | 1,699 | 687,800 | ▼ | -0.03% |
| 2024-10-18 | 9264 | ポエック | 40,800 | 0.87% | 1,672 | 1,697 | 1,635 | 1,639 | 176,000 | ▲ | 0.07% |
| 2024-10-21 | 9264 | ポエック | 43,200 | 0.92% | 1,658 | 1,703 | 1,625 | 1,661 | 97,200 | ▲ | 0.05% |
| 2024-10-25 | 9264 | ポエック | 40,900 | 0.87% | 1,651 | 1,675 | 1,595 | 1,610 | 77,600 | ▼ | -0.05% |
| 2024-11-05 | 9264 | ポエック | 37,000 | 0.79% | 1,610 | 1,610 | 1,565 | 1,573 | 43,200 | ▼ | -0.07% |
| 2024-11-07 | 9264 | ポエック | 30,900 | 0.66% | 1,628 | 1,676 | 1,611 | 1,654 | 67,000 | ▼ | -0.13% |
| 2024-11-27 | 9264 | ポエック | 20,600 | 0.44% | 1,589 | 1,589 | 1,526 | 1,554 | 73,600 | ▼ | -0.22% |
| 2024-03-04 | 9268 | オプティマス | 80,554 | 0.49% | 3,900 | 3,970 | 3,835 | 3,870 | 95,800 | ▼ | -0.09% |
| 2024-04-19 | 9268 | オプティマス | 347,116 | 0.53% | 783 | 785 | 706 | 731 | 1,822,800 | ▲ | 0.12% |
| 2024-05-07 | 9268 | オプティマス | 294,616 | 0.45% | 834 | 836 | 808 | 821 | 512,600 | ▼ | -0.08% |
| 2024-11-19 | 9268 | オプティマス | 387,279 | 0.50% | 381 | 383 | 365 | 366 | 2,395,900 | ▲ | 0.03% |
| 2024-11-21 | 9268 | オプティマス | 462,979 | 0.60% | 383 | 384 | 370 | 374 | 919,500 | ▲ | 0.09% |
| 2024-11-22 | 9268 | オプティマス | 410,879 | 0.53% | 381 | 388 | 377 | 383 | 858,000 | ▼ | -0.06% |
| 2024-11-26 | 9268 | オプティマス | 524,179 | 0.68% | 402 | 403 | 384 | 388 | 910,100 | ▲ | 0.15% |
| 2024-11-27 | 9268 | オプティマス | 571,579 | 0.74% | 387 | 388 | 373 | 378 | 840,600 | ▲ | 0.05% |
| 2024-11-28 | 9268 | オプティマス | 514,279 | 0.66% | 377 | 388 | 377 | 386 | 532,300 | ▼ | -0.07% |
| 2024-12-13 | 9268 | オプティマス | 395,459 | 0.51% | 357 | 361 | 355 | 361 | 666,600 | ▼ | -0.15% |
| 2024-12-16 | 9268 | オプティマス | 363,759 | 0.47% | 358 | 360 | 352 | 357 | 969,600 | ▼ | -0.04% |
| 2024-10-22 | 9270 | バリュエンス | 68,512 | 0.50% | 794 | 798 | 763 | 763 | 90,500 | ▲ | 0.09% |
| 2024-10-24 | 9270 | バリュエンス | 65,712 | 0.48% | 752 | 763 | 733 | 748 | 75,000 | ▼ | -0.02% |
| 2024-10-25 | 9270 | バリュエンス | 69,712 | 0.51% | 733 | 742 | 710 | 715 | 89,500 | ▲ | 0.03% |
| 2024-10-28 | 9270 | バリュエンス | 63,212 | 0.46% | 715 | 749 | 715 | 746 | 48,200 | ▼ | -0.04% |
| 2024-06-28 | 9278 | ブックオフＧ | 158,737 | 0.77% | 1,442 | 1,442 | 1,400 | 1,412 | 900,000 | ▲ | 0.3% |
| 2024-07-01 | 9278 | ブックオフＧ | 98,637 | 0.48% | 1,395 | 1,442 | 1,392 | 1,436 | 594,900 | ▼ | -0.29% |
| 2024-07-19 | 9278 | ブックオフＧ | 146,937 | 0.71% | 1,402 | 1,403 | 1,365 | 1,373 | 269,000 | ▲ | 0.3% |
| 2024-07-23 | 9278 | ブックオフＧ | 118,637 | 0.57% | 1,371 | 1,379 | 1,360 | 1,369 | 93,000 | ▼ | -0.14% |
| 2024-07-26 | 9278 | ブックオフＧ | 82,637 | 0.40% | 1,370 | 1,372 | 1,330 | 1,330 | 143,600 | ▼ | -0.16% |
| 2024-08-01 | 9278 | ブックオフＧ | 109,737 | 0.53% | 1,358 | 1,366 | 1,322 | 1,335 | 131,300 | ▲ | 0.1% |
| 2024-08-05 | 9278 | ブックオフＧ | 89,937 | 0.43% | 1,250 | 1,260 | 1,105 | 1,170 | 294,700 | ▼ | -0.1% |
| 2024-08-06 | 9278 | ブックオフＧ | 105,137 | 0.51% | 1,260 | 1,296 | 1,239 | 1,274 | 143,600 | ▲ | 0.08% |
| 2024-08-07 | 9278 | ブックオフＧ | 123,537 | 0.60% | 1,244 | 1,280 | 1,240 | 1,252 | 101,800 | ▲ | 0.08% |
| 2024-08-13 | 9278 | ブックオフＧ | 150,137 | 0.73% | 1,264 | 1,291 | 1,264 | 1,285 | 55,500 | ▲ | 0.13% |
| 2024-08-16 | 9278 | ブックオフＧ | 170,037 | 0.82% | 1,313 | 1,335 | 1,311 | 1,330 | 77,500 | ▲ | 0.08% |
| 2024-08-22 | 9278 | ブックオフＧ | 188,737 | 0.91% | 1,354 | 1,355 | 1,334 | 1,340 | 36,100 | ▲ | 0.09% |
| 2024-09-11 | 9278 | ブックオフＧ | 226,237 | 1.10% | 1,297 | 1,297 | 1,268 | 1,271 | 60,700 | ▲ | 0.09% |
| 2024-10-17 | 9278 | ブックオフＧ | 252,437 | 1.22% | 1,400 | 1,408 | 1,370 | 1,375 | 82,400 | ▲ | 0.11% |
| 2024-10-22 | 9278 | ブックオフＧ | 245,837 | 1.19% | 1,316 | 1,323 | 1,304 | 1,314 | 59,700 | ▼ | -0.03% |
| 2024-10-24 | 9278 | ブックオフＧ | 210,137 | 1.02% | 1,463 | 1,490 | 1,440 | 1,484 | 469,100 | ▼ | -0.16% |
| 2024-10-28 | 9278 | ブックオフＧ | 192,337 | 0.93% | 1,469 | 1,504 | 1,461 | 1,492 | 141,000 | ▼ | -0.08% |
| 2024-10-30 | 9278 | ブックオフＧ | 177,737 | 0.86% | 1,480 | 1,502 | 1,472 | 1,489 | 138,400 | ▼ | -0.07% |
| 2024-11-08 | 9278 | ブックオフＧ | 184,937 | 0.90% | 1,424 | 1,436 | 1,371 | 1,371 | 169,100 | ▲ | 0.04% |
| 2024-11-11 | 9278 | ブックオフＧ | 178,637 | 0.86% | 1,371 | 1,399 | 1,367 | 1,394 | 116,900 | ▼ | -0.04% |
| 2024-11-14 | 9278 | ブックオフＧ | 193,437 | 0.94% | 1,370 | 1,395 | 1,368 | 1,373 | 110,900 | ▲ | 0.07% |
| 2024-11-15 | 9278 | ブックオフＧ | 207,237 | 1.00% | 1,380 | 1,402 | 1,380 | 1,389 | 102,200 | ▲ | 0.06% |
| 2024-11-21 | 9278 | ブックオフＧ | 229,437 | 1.11% | 1,500 | 1,524 | 1,486 | 1,491 | 146,000 | ▲ | 0.11% |
| 2024-12-12 | 9278 | ブックオフＧ | 222,637 | 1.08% | 1,504 | 1,536 | 1,500 | 1,536 | 117,800 | ▼ | -0.03% |
| 2024-12-26 | 9278 | ブックオフＧ | 228,937 | 1.11% | 1,467 | 1,483 | 1,462 | 1,462 | 56,600 | ▲ | 0.03% |
| 2025-01-08 | 9278 | ブックオフＧ | 269,337 | 1.31% | 1,480 | 1,480 | 1,453 | 1,456 | 82,500 | ▲ | 0.19% |
| 2025-01-24 | 9278 | ブックオフＧ | 289,937 | 1.41% | 1,321 | 1,344 | 1,317 | 1,336 | 99,300 | ▲ | 0.09% |
| 2025-01-29 | 9278 | ブックオフＧ | 308,937 | 1.50% | 1,376 | 1,408 | 1,365 | 1,392 | 76,000 | ▲ | 0.09% |
| 2025-02-04 | 9278 | ブックオフＧ | 306,237 | 1.49% | 1,326 | 1,328 | 1,310 | 1,314 | 119,600 | ▼ | -0.01% |
| 2025-02-04 | 9278 | ブックオフＧ | 306,237 | 1.49% | 1,326 | 1,328 | 1,310 | 1,314 | 119,600 | ▼ | -0.01% |
| 2025-02-10 | 9278 | ブックオフＧ | 287,037 | 1.39% | 1,334 | 1,334 | 1,313 | 1,314 | 104,900 | ▼ | -0.1% |
| 2025-02-10 | 9278 | ブックオフＧ | 287,037 | 1.39% | 1,334 | 1,334 | 1,313 | 1,314 | 104,900 | ▼ | -0.1% |
| 2025-02-19 | 9278 | ブックオフＧ | 289,437 | 1.40% | 1,340 | 1,340 | 1,326 | 1,336 | 26,200 | ▲ | 0.01% |
| 2025-02-25 | 9278 | ブックオフＧ | 281,337 | 1.36% | 1,321 | 1,344 | 1,317 | 1,339 | 58,400 | ▼ | -0.03% |
| 2025-03-06 | 9278 | ブックオフＧ | 264,737 | 1.28% | 1,419 | 1,428 | 1,390 | 1,402 | 117,800 | ▼ | -0.08% |
| 2025-03-19 | 9278 | ブックオフＧ | 281,837 | 1.37% | 1,425 | 1,440 | 1,425 | 1,439 | 28,200 | ▲ | 0.09% |
| 2025-04-16 | 9278 | ブックオフＧ | 262,334 | 1.27% | 1,526 | 1,532 | 1,490 | 1,496 | 52,700 | ▼ | -0.1% |
| 2025-04-21 | 9278 | ブックオフＧ | 245,434 | 1.19% | 1,526 | 1,538 | 1,520 | 1,527 | 50,400 | ▼ | -0.08% |
| 2025-04-22 | 9278 | ブックオフＧ | 249,234 | 1.21% | 1,533 | 1,549 | 1,506 | 1,512 | 61,400 | ▲ | 0.02% |
| 2025-05-02 | 9278 | ブックオフＧ | 274,234 | 1.33% | 1,496 | 1,499 | 1,467 | 1,470 | 128,900 | ▲ | 0.12% |
| 2025-05-15 | 9278 | ブックオフＧ | 289,734 | 1.41% | 1,485 | 1,485 | 1,475 | 1,481 | 63,600 | ▲ | 0.07% |
| 2024-06-18 | 9279 | ギフトＨＤ | 121,820 | 0.61% | 2,606 | 2,759 | 2,593 | 2,719 | 314,900 | ▲ | 0.26% |
| 2024-06-19 | 9279 | ギフトＨＤ | 140,720 | 0.70% | 2,740 | 2,843 | 2,614 | 2,838 | 305,300 | ▲ | 0.08% |
| 2024-06-21 | 9279 | ギフトＨＤ | 136,520 | 0.68% | 2,756 | 2,792 | 2,660 | 2,661 | 224,100 | ▼ | -0.01% |
| 2024-06-24 | 9279 | ギフトＨＤ | 0 | 0.00% | 2,665 | 2,701 | 2,648 | 2,679 | 110,000 | ▼ | -0.68% |
| 2024-08-08 | 9279 | ギフトＨＤ | 100,333 | 0.50% | 2,339 | 2,408 | 2,333 | 2,338 | 52,400 | ▲ | 0.03% |
| 2024-08-15 | 9279 | ギフトＨＤ | 99,633 | 0.49% | 2,437 | 2,469 | 2,436 | 2,456 | 34,100 | ▼ | -0.01% |
| 2024-09-17 | 9279 | ギフトＨＤ | 133,733 | 0.66% | 2,550 | 2,615 | 2,530 | 2,599 | 300,400 | ▲ | 0.23% |
| 2024-09-18 | 9279 | ギフトＨＤ | 143,633 | 0.71% | 2,631 | 2,690 | 2,616 | 2,637 | 161,900 | ▲ | 0.04% |
| 2024-09-26 | 9279 | ギフトＨＤ | 134,433 | 0.67% | 2,688 | 2,785 | 2,650 | 2,785 | 212,700 | ▼ | -0.03% |
| 2024-09-27 | 9279 | ギフトＨＤ | 159,133 | 0.79% | 2,822 | 2,848 | 2,802 | 2,832 | 239,600 | ▲ | 0.12% |
| 2024-10-01 | 9279 | ギフトＨＤ | 168,033 | 0.84% | 2,814 | 2,929 | 2,812 | 2,929 | 127,700 | ▲ | 0.04% |
| 2024-10-09 | 9279 | ギフトＨＤ | 184,133 | 0.92% | 2,977 | 3,155 | 2,974 | 3,140 | 262,300 | ▲ | 0.08% |
| 2024-10-21 | 9279 | ギフトＨＤ | 179,181 | 0.89% | 3,300 | 3,335 | 3,270 | 3,285 | 163,500 | ▼ | -0.03% |
| 2024-10-23 | 9279 | ギフトＨＤ | 125,781 | 0.62% | 3,240 | 3,240 | 3,165 | 3,190 | 143,600 | ▼ | -0.27% |
| 2024-10-25 | 9279 | ギフトＨＤ | 94,081 | 0.47% | 3,165 | 3,180 | 3,085 | 3,110 | 165,900 | ▼ | -0.15% |
| 2025-03-25 | 9279 | ギフトＨＤ | 132,949 | 0.66% | 2,889 | 2,927 | 2,855 | 2,873 | 331,700 | ▲ | 0.21% |
| 2025-03-26 | 9279 | ギフトＨＤ | 176,549 | 0.88% | 2,882 | 2,980 | 2,876 | 2,980 | 419,900 | ▲ | 0.21% |
| 2025-03-27 | 9279 | ギフトＨＤ | 239,749 | 1.19% | 3,035 | 3,085 | 2,971 | 3,060 | 507,600 | ▲ | 0.3% |
| 2025-03-28 | 9279 | ギフトＨＤ | 273,949 | 1.37% | 3,060 | 3,110 | 2,983 | 3,005 | 379,500 | ▲ | 0.18% |
| 2025-03-31 | 9279 | ギフトＨＤ | 293,449 | 1.46% | 2,999 | 3,045 | 2,890 | 2,911 | 337,600 | ▲ | 0.08% |
| 2025-04-01 | 9279 | ギフトＨＤ | 308,349 | 1.54% | 2,923 | 2,930 | 2,780 | 2,780 | 344,500 | ▲ | 0.08% |
| 2025-04-04 | 9279 | ギフトＨＤ | 354,749 | 1.77% | 2,795 | 2,907 | 2,783 | 2,894 | 339,000 | ▲ | 0.23% |
| 2025-04-08 | 9279 | ギフトＨＤ | 372,649 | 1.86% | 2,731 | 2,893 | 2,707 | 2,884 | 245,800 | ▲ | 0.09% |
| 2025-04-11 | 9279 | ギフトＨＤ | 342,249 | 1.71% | 3,015 | 3,090 | 2,983 | 3,070 | 176,900 | ▼ | -0.15% |
| 2025-04-14 | 9279 | ギフトＨＤ | 321,149 | 1.60% | 3,120 | 3,235 | 3,100 | 3,195 | 165,400 | ▼ | -0.1% |
| 2025-04-18 | 9279 | ギフトＨＤ | 340,249 | 1.70% | 3,380 | 3,540 | 3,355 | 3,540 | 194,700 | ▲ | 0.09% |
| 2025-04-21 | 9279 | ギフトＨＤ | 338,249 | 1.69% | 3,530 | 3,635 | 3,520 | 3,625 | 149,900 | ▼ | -0.01% |
| 2025-04-22 | 9279 | ギフトＨＤ | 317,749 | 1.58% | 3,670 | 3,690 | 3,555 | 3,585 | 180,200 | ▼ | -0.1% |
| 2025-04-23 | 9279 | ギフトＨＤ | 288,549 | 1.44% | 3,615 | 3,655 | 3,565 | 3,610 | 169,200 | ▼ | -0.14% |
| 2025-04-24 | 9279 | ギフトＨＤ | 269,249 | 1.34% | 3,620 | 3,630 | 3,450 | 3,480 | 228,300 | ▼ | -0.09% |
| 2025-04-25 | 9279 | ギフトＨＤ | 231,849 | 1.15% | 3,500 | 3,585 | 3,460 | 3,515 | 697,000 | ▼ | -0.19% |
| 2025-04-28 | 9279 | ギフトＨＤ | 194,949 | 0.97% | 3,540 | 3,685 | 3,535 | 3,605 | 409,500 | ▼ | -0.17% |
| 2025-05-01 | 9279 | ギフトＨＤ | 178,549 | 0.89% | 3,530 | 3,540 | 3,420 | 3,430 | 184,300 | ▼ | -0.07% |
| 2025-05-08 | 9279 | ギフトＨＤ | 157,449 | 0.78% | 3,560 | 3,590 | 3,465 | 3,520 | 140,900 | ▼ | -0.1% |
| 2025-05-12 | 9279 | ギフトＨＤ | 165,949 | 0.82% | 3,465 | 3,485 | 3,330 | 3,435 | 169,600 | ▲ | 0.03% |
| 2024-08-05 | 9302 | 三井倉ＨＤ | 132,083 | 0.52% | 4,740 | 4,915 | 4,530 | 4,560 | 462,300 | ▲ | 0.52% |
| 2024-08-06 | 9302 | 三井倉ＨＤ | 17,783 | 0.07% | 4,810 | 5,060 | 4,770 | 5,030 | 207,700 | ▼ | -0.45% |
| 2024-03-04 | 9308 | 乾汽船 | 446,662 | 1.71% | 1,003 | 1,010 | 992 | 992 | 246,900 | ▲ | 0.08% |
| 2024-03-05 | 9308 | 乾汽船 | 434,362 | 1.66% | 990 | 1,006 | 986 | 1,002 | 181,800 | ▼ | -0.05% |
| 2024-03-08 | 9308 | 乾汽船 | 400,762 | 1.53% | 1,006 | 1,058 | 1,006 | 1,049 | 297,100 | ▼ | -0.12% |
| 2024-03-15 | 9308 | 乾汽船 | 429,229 | 1.64% | 1,050 | 1,054 | 1,032 | 1,048 | 114,700 | ▲ | 0.1% |
| 2024-03-18 | 9308 | 乾汽船 | 407,830 | 1.56% | 1,056 | 1,086 | 1,056 | 1,083 | 142,300 | ▼ | -0.07% |
| 2024-03-21 | 9308 | 乾汽船 | 383,579 | 1.47% | 1,104 | 1,106 | 1,093 | 1,097 | 114,400 | ▼ | -0.09% |
| 2024-03-25 | 9308 | 乾汽船 | 362,479 | 1.39% | 1,088 | 1,096 | 1,075 | 1,075 | 83,700 | ▼ | -0.08% |
| 2024-03-27 | 9308 | 乾汽船 | 338,289 | 1.29% | 1,070 | 1,088 | 1,067 | 1,071 | 134,800 | ▼ | -0.09% |
| 2024-04-05 | 9308 | 乾汽船 | 340,089 | 1.30% | 1,050 | 1,088 | 1,050 | 1,074 | 183,300 | ▲ | 0.01% |
| 2024-04-10 | 9308 | 乾汽船 | 376,789 | 1.44% | 1,095 | 1,095 | 1,055 | 1,055 | 115,500 | ▲ | 0.13% |
| 2024-04-22 | 9308 | 乾汽船 | 339,689 | 1.30% | 1,068 | 1,107 | 1,068 | 1,086 | 186,100 | ▼ | -0.13% |
| 2024-04-23 | 9308 | 乾汽船 | 327,189 | 1.25% | 1,099 | 1,100 | 1,082 | 1,089 | 88,100 | ▼ | -0.05% |
| 2024-04-30 | 9308 | 乾汽船 | 308,989 | 1.18% | 1,082 | 1,102 | 1,080 | 1,101 | 73,700 | ▼ | -0.07% |
| 2024-05-15 | 9308 | 乾汽船 | 319,089 | 1.22% | 1,055 | 1,083 | 1,046 | 1,046 | 146,300 | ▲ | 0.04% |
| 2024-05-22 | 9308 | 乾汽船 | 342,289 | 1.31% | 1,078 | 1,086 | 1,072 | 1,080 | 41,300 | ▲ | 0.09% |
| 2024-05-29 | 9308 | 乾汽船 | 366,442 | 1.40% | 1,088 | 1,097 | 1,078 | 1,080 | 45,500 | ▲ | 0.08% |
| 2024-05-30 | 9308 | 乾汽船 | 361,300 | 1.38% | 1,080 | 1,084 | 1,068 | 1,071 | 68,600 | ▼ | -0.02% |
| 2024-06-07 | 9308 | 乾汽船 | 338,800 | 1.29% | 1,107 | 1,123 | 1,102 | 1,119 | 79,000 | ▼ | -0.08% |
| 2024-06-10 | 9308 | 乾汽船 | 339,200 | 1.30% | 1,119 | 1,119 | 1,103 | 1,114 | 76,400 | ▲ | 0.01% |
| 2024-06-11 | 9308 | 乾汽船 | 328,831 | 1.26% | 1,116 | 1,123 | 1,108 | 1,108 | 53,400 | ▼ | -0.04% |
| 2024-06-14 | 9308 | 乾汽船 | 298,431 | 1.14% | 1,080 | 1,132 | 1,080 | 1,129 | 204,500 | ▼ | -0.12% |
| 2024-06-18 | 9308 | 乾汽船 | 285,831 | 1.09% | 1,107 | 1,129 | 1,104 | 1,129 | 84,700 | ▼ | -0.04% |
| 2024-06-28 | 9308 | 乾汽船 | 254,431 | 0.97% | 1,168 | 1,168 | 1,153 | 1,161 | 50,200 | ▼ | -0.12% |
| 2024-07-08 | 9308 | 乾汽船 | 232,431 | 0.89% | 1,190 | 1,206 | 1,180 | 1,183 | 90,400 | ▼ | -0.07% |
| 2024-07-16 | 9308 | 乾汽船 | 203,631 | 0.78% | 1,166 | 1,180 | 1,165 | 1,173 | 48,100 | ▼ | -0.1% |
| 2024-08-07 | 9308 | 乾汽船 | 182,114 | 0.69% | 1,022 | 1,075 | 1,014 | 1,052 | 115,300 | ▼ | -0.09% |
| 2024-08-14 | 9308 | 乾汽船 | 155,114 | 0.59% | 1,095 | 1,124 | 1,081 | 1,112 | 114,800 | ▼ | -0.09% |
| 2024-09-19 | 9308 | 乾汽船 | 163,157 | 0.62% | 1,156 | 1,176 | 1,156 | 1,171 | 124,000 | ▲ | 0.03% |
| 2024-09-25 | 9308 | 乾汽船 | 153,157 | 0.58% | 1,159 | 1,180 | 1,153 | 1,178 | 39,100 | ▼ | -0.04% |
| 2024-10-04 | 9308 | 乾汽船 | 128,289 | 0.49% | 1,197 | 1,198 | 1,155 | 1,168 | 64,100 | ▼ | -0.08% |
| 2024-10-07 | 9308 | 乾汽船 | 131,489 | 0.50% | 1,178 | 1,190 | 1,173 | 1,184 | 48,400 | ▲ | 0.01% |
| 2024-10-28 | 9308 | 乾汽船 | 127,858 | 0.49% | 1,099 | 1,120 | 1,095 | 1,111 | 55,900 | ▼ | -0.01% |
| 2024-12-13 | 9308 | 乾汽船 | 150,452 | 0.57% | 1,619 | 1,627 | 1,594 | 1,620 | 236,400 | ▲ | 0.15% |
| 2024-12-16 | 9308 | 乾汽船 | 163,952 | 0.62% | 1,624 | 1,641 | 1,605 | 1,626 | 145,200 | ▲ | 0.05% |
| 2024-12-27 | 9308 | 乾汽船 | 192,652 | 0.73% | 1,670 | 1,687 | 1,663 | 1,687 | 192,200 | ▲ | 0.1% |
| 2024-12-30 | 9308 | 乾汽船 | 211,852 | 0.81% | 1,695 | 1,714 | 1,685 | 1,695 | 220,300 | ▲ | 0.08% |
| 2025-01-07 | 9308 | 乾汽船 | 252,452 | 0.96% | 1,740 | 1,745 | 1,708 | 1,723 | 242,200 | ▲ | 0.14% |
| 2025-01-08 | 9308 | 乾汽船 | 278,352 | 1.06% | 1,729 | 1,746 | 1,723 | 1,731 | 233,100 | ▲ | 0.1% |
| 2025-01-09 | 9308 | 乾汽船 | 303,652 | 1.16% | 1,740 | 1,752 | 1,670 | 1,694 | 374,600 | ▲ | 0.09% |
| 2025-01-14 | 9308 | 乾汽船 | 317,552 | 1.21% | 1,704 | 1,704 | 1,667 | 1,697 | 149,000 | ▲ | 0.05% |
| 2025-01-16 | 9308 | 乾汽船 | 340,052 | 1.30% | 1,695 | 1,704 | 1,683 | 1,683 | 121,600 | ▲ | 0.09% |
| 2025-01-28 | 9308 | 乾汽船 | 369,552 | 1.41% | 1,655 | 1,655 | 1,634 | 1,646 | 139,600 | ▲ | 0.1% |
| 2025-01-31 | 9308 | 乾汽船 | 396,652 | 1.52% | 1,665 | 1,677 | 1,652 | 1,660 | 107,400 | ▲ | 0.11% |
| 2025-01-31 | 9308 | 乾汽船 | 396,652 | 1.52% | 1,665 | 1,677 | 1,652 | 1,660 | 107,400 | ▲ | 0.11% |
| 2025-02-04 | 9308 | 乾汽船 | 421,052 | 1.61% | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 | ▲ | 0.09% |
| 2025-02-04 | 9308 | 乾汽船 | 421,052 | 1.61% | 1,680 | 1,694 | 1,663 | 1,673 | 201,100 | ▲ | 0.09% |
| 2025-02-17 | 9308 | 乾汽船 | 464,652 | 1.78% | 1,409 | 1,492 | 1,408 | 1,468 | 513,600 | ▲ | 0.16% |
| 2025-02-18 | 9308 | 乾汽船 | 492,152 | 1.88% | 1,460 | 1,495 | 1,439 | 1,482 | 285,300 | ▲ | 0.09% |
| 2025-02-19 | 9308 | 乾汽船 | 510,852 | 1.95% | 1,497 | 1,499 | 1,465 | 1,467 | 279,200 | ▲ | 0.07% |
| 2025-02-25 | 9308 | 乾汽船 | 534,152 | 2.04% | 1,452 | 1,470 | 1,441 | 1,441 | 161,300 | ▲ | 0.09% |
| 2025-02-27 | 9308 | 乾汽船 | 511,952 | 1.96% | 1,450 | 1,465 | 1,443 | 1,465 | 131,900 | ▼ | -0.08% |
| 2025-02-28 | 9308 | 乾汽船 | 493,752 | 1.89% | 1,459 | 1,478 | 1,452 | 1,475 | 137,700 | ▼ | -0.07% |
| 2025-03-04 | 9308 | 乾汽船 | 518,052 | 1.98% | 1,470 | 1,471 | 1,444 | 1,460 | 153,100 | ▲ | 0.09% |
| 2025-03-05 | 9308 | 乾汽船 | 525,852 | 2.01% | 1,461 | 1,498 | 1,461 | 1,474 | 181,400 | ▲ | 0.02% |
| 2025-03-12 | 9308 | 乾汽船 | 517,952 | 1.98% | 1,463 | 1,465 | 1,454 | 1,455 | 95,600 | ▼ | -0.02% |
| 2025-03-13 | 9308 | 乾汽船 | 485,852 | 1.86% | 1,462 | 1,473 | 1,454 | 1,459 | 161,800 | ▼ | -0.11% |
| 2025-03-17 | 9308 | 乾汽船 | 527,052 | 2.02% | 1,464 | 1,469 | 1,452 | 1,452 | 153,400 | ▲ | 0.15% |
| 2025-03-18 | 9308 | 乾汽船 | 505,852 | 1.94% | 1,450 | 1,457 | 1,447 | 1,450 | 159,900 | ▼ | -0.08% |
| 2025-03-19 | 9308 | 乾汽船 | 494,652 | 1.89% | 1,449 | 1,455 | 1,446 | 1,448 | 162,000 | ▼ | -0.05% |
| 2025-03-24 | 9308 | 乾汽船 | 501,452 | 1.92% | 1,440 | 1,444 | 1,436 | 1,436 | 106,600 | ▲ | 0.03% |
| 2025-03-31 | 9308 | 乾汽船 | 529,852 | 2.03% | 1,390 | 1,408 | 1,348 | 1,348 | 272,300 | ▲ | 0.1% |
| 2025-04-01 | 9308 | 乾汽船 | 517,352 | 1.98% | 1,345 | 1,351 | 1,318 | 1,328 | 272,600 | ▼ | -0.04% |
| 2025-04-03 | 9308 | 乾汽船 | 487,952 | 1.87% | 1,295 | 1,303 | 1,272 | 1,293 | 228,000 | ▼ | -0.1% |
| 2025-04-04 | 9308 | 乾汽船 | 499,252 | 1.91% | 1,235 | 1,279 | 1,226 | 1,272 | 434,000 | ▲ | 0.03% |
| 2025-04-07 | 9308 | 乾汽船 | 494,752 | 1.89% | 1,199 | 1,256 | 1,189 | 1,220 | 518,600 | ▼ | -0.02% |
| 2025-04-09 | 9308 | 乾汽船 | 506,652 | 1.94% | 1,318 | 1,349 | 1,311 | 1,341 | 267,200 | ▲ | 0.05% |
| 2025-04-10 | 9308 | 乾汽船 | 475,552 | 1.82% | 1,398 | 1,398 | 1,344 | 1,377 | 300,900 | ▼ | -0.11% |
| 2025-04-23 | 9308 | 乾汽船 | 464,252 | 1.78% | 1,420 | 1,452 | 1,410 | 1,433 | 212,200 | ▼ | -0.04% |
| 2025-04-30 | 9308 | 乾汽船 | 440,852 | 1.69% | 1,440 | 1,460 | 1,407 | 1,456 | 324,900 | ▼ | -0.09% |
| 2025-05-01 | 9308 | 乾汽船 | 450,952 | 1.72% | 1,435 | 1,459 | 1,433 | 1,443 | 128,300 | ▲ | 0.03% |
| 2025-05-02 | 9308 | 乾汽船 | 438,252 | 1.68% | 1,450 | 1,461 | 1,428 | 1,428 | 175,800 | ▼ | -0.04% |
| 2025-05-09 | 9308 | 乾汽船 | 445,005 | 1.70% | 1,311 | 1,332 | 1,306 | 1,306 | 141,200 | ▲ | 0.02% |
| 2025-05-14 | 9308 | 乾汽船 | 478,705 | 1.83% | 1,271 | 1,286 | 1,191 | 1,203 | 467,000 | ▲ | 0.13% |
| 2025-05-15 | 9308 | 乾汽船 | 495,505 | 1.90% | 1,192 | 1,199 | 1,164 | 1,166 | 211,200 | ▲ | 0.06% |
| 2025-05-16 | 9308 | 乾汽船 | 479,305 | 1.83% | 1,166 | 1,194 | 1,144 | 1,161 | 260,000 | ▼ | -0.06% |
| 2025-05-22 | 9308 | 乾汽船 | 499,705 | 1.91% | 1,168 | 1,205 | 1,160 | 1,195 | 181,900 | ▲ | 0.07% |
| 2025-05-28 | 9308 | 乾汽船 | 494,205 | 1.89% | 1,229 | 1,232 | 1,198 | 1,203 | 111,100 | ▼ | -0.02% |
| 2025-05-29 | 9308 | 乾汽船 | 496,505 | 1.90% | 1,206 | 1,223 | 1,202 | 1,217 | 82,300 | ▲ | 0.01% |
| 2025-05-30 | 9308 | 乾汽船 | 493,305 | 1.89% | 1,210 | 1,239 | 1,207 | 1,225 | 105,400 | ▼ | -0.01% |
| 2025-06-03 | 9308 | 乾汽船 | 498,005 | 1.91% | 1,206 | 1,212 | 1,188 | 1,199 | 131,000 | ▲ | 0.02% |
| 2025-06-04 | 9308 | 乾汽船 | 486,405 | 1.86% | 1,207 | 1,216 | 1,199 | 1,200 | 97,500 | ▼ | -0.04% |
| 2024-03-05 | 9327 | イーロジット | 21,500 | 0.57% | 465 | 474 | 453 | 467 | 26,900 | ▼ | -0.22% |
| 2024-03-08 | 9327 | イーロジット | 18,400 | 0.49% | 519 | 519 | 491 | 501 | 54,200 | ▼ | -0.07% |
| 2024-03-21 | 9327 | イーロジット | 26,500 | 0.70% | 532 | 625 | 528 | 608 | 692,100 | ▲ | 0.24% |
| 2024-03-22 | 9327 | イーロジット | 39,000 | 1.04% | 608 | 708 | 597 | 708 | 987,700 | ▲ | 0.34% |
| 2024-03-25 | 9327 | イーロジット | 42,300 | 1.12% | 722 | 769 | 696 | 710 | 497,400 | ▲ | 0.08% |
| 2024-03-27 | 9327 | イーロジット | 47,500 | 1.26% | 688 | 696 | 667 | 679 | 55,800 | ▲ | 0.13% |
| 2024-04-02 | 9327 | イーロジット | 49,600 | 1.32% | 666 | 692 | 662 | 662 | 25,500 | ▲ | 0.06% |
| 2024-04-03 | 9327 | イーロジット | 48,200 | 1.28% | 660 | 697 | 637 | 640 | 79,900 | ▼ | -0.04% |
| 2024-04-08 | 9327 | イーロジット | 43,300 | 1.15% | 691 | 695 | 656 | 656 | 39,700 | ▼ | -0.13% |
| 2024-04-10 | 9327 | イーロジット | 37,700 | 1.00% | 658 | 696 | 658 | 686 | 44,100 | ▼ | -0.14% |
| 2024-04-12 | 9327 | イーロジット | 37,400 | 0.99% | 645 | 650 | 612 | 639 | 42,400 | ▼ | -0.01% |
| 2024-04-16 | 9327 | イーロジット | 33,400 | 0.89% | 655 | 660 | 625 | 642 | 37,700 | ▼ | -0.09% |
| 2024-04-22 | 9327 | イーロジット | 29,800 | 0.79% | 623 | 653 | 620 | 638 | 35,700 | ▼ | -0.09% |
| 2024-05-16 | 9327 | イーロジット | 25,700 | 0.68% | 475 | 521 | 475 | 515 | 123,600 | ▼ | -0.1% |
| 2024-06-17 | 9327 | イーロジット | 22,300 | 0.59% | 462 | 470 | 453 | 457 | 46,100 | ▼ | -0.09% |
| 2024-06-21 | 9327 | イーロジット | 14,600 | 0.38% | 425 | 440 | 424 | 434 | 38,200 | ▼ | -0.2% |
| 2024-07-12 | 9327 | イーロジット | 19,600 | 0.52% | 446 | 479 | 446 | 466 | 26,800 | ▲ | 0.11% |
| 2024-07-17 | 9327 | イーロジット | 18,700 | 0.49% | 457 | 460 | 450 | 452 | 16,300 | ▼ | -0.03% |
| 2024-03-04 | 9330 | 揚羽 | 9,700 | 0.68% | 1,034 | 1,057 | 960 | 985 | 121,300 | ▼ | -0.14% |
| 2024-03-05 | 9330 | 揚羽 | 6,600 | 0.46% | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 | ▼ | -0.22% |
| 2024-05-15 | 9338 | インフォＲ | 138,900 | 1.46% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 1.14% |
| 2024-05-16 | 9338 | インフォＲ | 149,900 | 1.58% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▲ | 0.12% |
| 2024-05-20 | 9338 | インフォＲ | 139,000 | 1.46% | 3,275 | 3,600 | 3,275 | 3,600 | 547,800 | ▼ | -0.12% |
| 2024-05-21 | 9338 | インフォＲ | 152,200 | 1.60% | 3,650 | 3,730 | 3,510 | 3,530 | 280,900 | ▲ | 0.14% |
| 2024-05-24 | 9338 | インフォＲ | 170,800 | 1.80% | 3,475 | 3,500 | 3,300 | 3,305 | 290,800 | ▲ | 0.19% |
| 2024-05-27 | 9338 | インフォＲ | 169,900 | 1.79% | 3,335 | 3,525 | 3,310 | 3,515 | 201,000 | ▼ | -0.01% |
| 2024-05-28 | 9338 | インフォＲ | 170,400 | 1.80% | 3,550 | 3,675 | 3,520 | 3,550 | 182,700 | ▲ | 0.01% |
| 2024-05-30 | 9338 | インフォＲ | 164,000 | 1.73% | 3,350 | 3,625 | 3,330 | 3,535 | 218,100 | ▼ | -0.07% |
| 2024-06-03 | 9338 | インフォＲ | 174,400 | 1.84% | 3,615 | 3,620 | 3,540 | 3,540 | 81,000 | ▲ | 0.11% |
| 2024-06-05 | 9338 | インフォＲ | 198,200 | 2.09% | 3,740 | 3,750 | 3,435 | 3,445 | 244,400 | ▲ | 0.24% |
| 2024-06-06 | 9338 | インフォＲ | 201,200 | 2.12% | 3,505 | 3,515 | 3,405 | 3,510 | 145,700 | ▲ | 0.03% |
| 2024-06-07 | 9338 | インフォＲ | 214,100 | 2.26% | 3,510 | 3,650 | 3,495 | 3,520 | 134,400 | ▲ | 0.13% |
| 2024-06-11 | 9338 | インフォＲ | 199,300 | 2.10% | 3,500 | 3,500 | 3,385 | 3,405 | 142,200 | ▼ | -0.15% |
| 2024-06-12 | 9338 | インフォＲ | 197,600 | 2.08% | 3,395 | 3,450 | 3,350 | 3,400 | 102,200 | ▼ | -0.02% |
| 2024-06-13 | 9338 | インフォＲ | 184,500 | 1.94% | 3,470 | 3,670 | 3,450 | 3,545 | 176,600 | ▼ | -0.14% |
| 2024-06-14 | 9338 | インフォＲ | 189,900 | 2.00% | 3,475 | 3,650 | 3,440 | 3,580 | 146,200 | ▲ | 0.06% |
| 2024-06-17 | 9338 | インフォＲ | 213,200 | 2.25% | 3,775 | 3,900 | 3,625 | 3,685 | 358,700 | ▲ | 0.25% |
| 2024-06-21 | 9338 | インフォＲ | 218,600 | 2.30% | 4,405 | 4,455 | 4,290 | 4,340 | 223,800 | ▲ | 0.04% |
| 2024-06-24 | 9338 | インフォＲ | 211,400 | 2.23% | 4,230 | 4,405 | 4,205 | 4,220 | 127,700 | ▼ | -0.06% |
| 2024-06-25 | 9338 | インフォＲ | 193,800 | 2.04% | 4,265 | 4,270 | 4,100 | 4,155 | 168,100 | ▼ | -0.18% |
| 2024-06-26 | 9338 | インフォＲ | 189,100 | 1.99% | 4,180 | 4,215 | 4,055 | 4,075 | 104,800 | ▼ | -0.05% |
| 2024-06-27 | 9338 | インフォＲ | 194,900 | 2.05% | 4,075 | 4,220 | 4,045 | 4,045 | 111,300 | ▲ | 0.05% |
| 2024-06-28 | 9338 | インフォＲ | 189,300 | 1.99% | 4,110 | 4,340 | 4,075 | 4,275 | 233,000 | ▼ | -0.05% |
| 2024-07-01 | 9338 | インフォＲ | 224,400 | 2.37% | 4,270 | 4,310 | 3,975 | 3,985 | 272,400 | ▲ | 0.38% |
| 2024-07-03 | 9338 | インフォＲ | 238,100 | 2.51% | 3,920 | 4,015 | 3,850 | 3,890 | 189,300 | ▲ | 0.13% |
| 2024-07-08 | 9338 | インフォＲ | 247,900 | 2.61% | 3,870 | 3,960 | 3,755 | 3,785 | 144,000 | ▲ | 0.1% |
| 2024-07-10 | 9338 | インフォＲ | 238,500 | 2.51% | 3,800 | 3,945 | 3,765 | 3,800 | 187,200 | ▼ | -0.1% |
| 2024-07-11 | 9338 | インフォＲ | 250,200 | 2.64% | 3,800 | 3,800 | 3,665 | 3,745 | 128,100 | ▲ | 0.13% |
| 2024-07-12 | 9338 | インフォＲ | 258,500 | 2.73% | 3,750 | 3,945 | 3,745 | 3,865 | 165,700 | ▲ | 0.08% |
| 2024-07-16 | 9338 | インフォＲ | 277,900 | 2.93% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▲ | 0.2% |
| 2024-07-17 | 9338 | インフォＲ | 284,300 | 3.00% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▲ | 0.06% |
| 2024-07-18 | 9338 | インフォＲ | 296,300 | 3.13% | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 | ▲ | 0.12% |
| 2024-07-19 | 9338 | インフォＲ | 309,600 | 3.27% | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 | ▲ | 0.14% |
| 2024-07-22 | 9338 | インフォＲ | 327,000 | 3.45% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▲ | 0.18% |
| 2024-07-23 | 9338 | インフォＲ | 347,000 | 3.66% | 3,690 | 3,740 | 3,630 | 3,665 | 107,200 | ▲ | 0.2% |
| 2024-07-24 | 9338 | インフォＲ | 359,000 | 3.79% | 3,680 | 3,705 | 3,600 | 3,600 | 125,000 | ▲ | 0.12% |
| 2024-07-29 | 9338 | インフォＲ | 364,300 | 3.84% | 3,715 | 3,795 | 3,640 | 3,795 | 74,800 | ▲ | 0.04% |
| 2024-08-02 | 9338 | インフォＲ | 350,300 | 3.70% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▼ | -0.13% |
| 2024-08-05 | 9338 | インフォＲ | 321,000 | 3.39% | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | ▼ | -0.31% |
| 2024-08-06 | 9338 | インフォＲ | 302,100 | 3.19% | 2,682 | 2,814 | 2,620 | 2,770 | 360,300 | ▼ | -0.2% |
| 2024-08-08 | 9338 | インフォＲ | 307,400 | 3.24% | 3,070 | 3,150 | 2,938 | 3,030 | 224,900 | ▲ | 0.05% |
| 2024-08-09 | 9338 | インフォＲ | 324,000 | 3.42% | 3,100 | 3,125 | 2,970 | 3,090 | 249,300 | ▲ | 0.17% |
| 2024-08-13 | 9338 | インフォＲ | 340,000 | 3.59% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▲ | 0.16% |
| 2024-08-15 | 9338 | インフォＲ | 320,200 | 3.38% | 3,120 | 3,340 | 3,050 | 3,165 | 309,200 | ▼ | -0.2% |
| 2024-08-16 | 9338 | インフォＲ | 307,500 | 3.24% | 3,275 | 3,405 | 3,200 | 3,355 | 251,600 | ▼ | -0.13% |
| 2024-08-20 | 9338 | インフォＲ | 319,400 | 3.37% | 3,520 | 3,545 | 3,430 | 3,450 | 181,800 | ▲ | 0.12% |
| 2024-08-21 | 9338 | インフォＲ | 302,600 | 3.19% | 3,500 | 3,645 | 3,475 | 3,565 | 193,400 | ▼ | -0.18% |
| 2024-08-22 | 9338 | インフォＲ | 306,600 | 3.23% | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 | ▲ | 0.04% |
| 2024-08-30 | 9338 | インフォＲ | 300,500 | 3.17% | 3,820 | 3,930 | 3,775 | 3,870 | 136,700 | ▼ | -0.12% |
| 2024-09-03 | 9338 | インフォＲ | 283,400 | 2.99% | 3,735 | 3,840 | 3,710 | 3,810 | 120,800 | ▼ | -0.17% |
| 2024-09-04 | 9338 | インフォＲ | 268,500 | 2.83% | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 | ▼ | -0.16% |
| 2024-09-06 | 9338 | インフォＲ | 262,200 | 2.77% | 3,805 | 3,900 | 3,715 | 3,740 | 190,400 | ▼ | -0.06% |
| 2024-09-09 | 9338 | インフォＲ | 237,300 | 2.50% | 3,600 | 4,025 | 3,600 | 3,990 | 292,600 | ▼ | -0.27% |
| 2024-09-10 | 9338 | インフォＲ | 209,100 | 2.20% | 4,115 | 4,395 | 4,060 | 4,395 | 453,100 | ▼ | -0.29% |
| 2024-09-11 | 9338 | インフォＲ | 157,200 | 1.66% | 4,395 | 4,485 | 4,150 | 4,195 | 332,300 | ▼ | -0.54% |
| 2024-09-13 | 9338 | インフォＲ | 149,600 | 1.58% | 4,445 | 4,445 | 4,125 | 4,125 | 230,400 | ▼ | -0.07% |
| 2024-09-17 | 9338 | インフォＲ | 136,600 | 1.44% | 4,220 | 4,405 | 4,205 | 4,345 | 173,500 | ▼ | -0.14% |
| 2024-09-19 | 9338 | インフォＲ | 124,800 | 1.31% | 4,485 | 4,600 | 4,450 | 4,595 | 233,400 | ▼ | -0.12% |
| 2024-09-20 | 9338 | インフォＲ | 167,800 | 1.77% | 4,605 | 4,625 | 4,195 | 4,280 | 505,000 | ▲ | 0.46% |
| 2024-09-26 | 9338 | インフォＲ | 173,983 | 1.83% | 4,225 | 4,265 | 4,130 | 4,200 | 154,300 | ▲ | 0.06% |
| 2024-09-27 | 9338 | インフォＲ | 187,983 | 1.98% | 4,205 | 4,295 | 4,170 | 4,215 | 164,000 | ▲ | 0.14% |
| 2024-09-30 | 9338 | インフォＲ | 198,683 | 2.09% | 4,100 | 4,245 | 3,980 | 4,015 | 293,000 | ▲ | 0.1% |
| 2024-10-01 | 9338 | インフォＲ | 184,683 | 1.95% | 4,060 | 4,345 | 4,035 | 4,245 | 183,700 | ▼ | -0.13% |
| 2024-10-04 | 9338 | インフォＲ | 190,983 | 2.01% | 4,075 | 4,185 | 4,060 | 4,060 | 110,400 | ▲ | 0.05% |
| 2024-10-07 | 9338 | インフォＲ | 180,783 | 1.90% | 4,180 | 4,330 | 4,135 | 4,140 | 212,000 | ▼ | -0.1% |
| 2024-10-11 | 9338 | インフォＲ | 179,283 | 1.89% | 4,275 | 4,385 | 4,210 | 4,225 | 139,800 | ▼ | -0.01% |
| 2024-10-15 | 9338 | インフォＲ | 192,783 | 2.03% | 4,295 | 4,330 | 4,175 | 4,190 | 101,200 | ▲ | 0.13% |
| 2024-10-16 | 9338 | インフォＲ | 178,383 | 1.88% | 4,190 | 4,325 | 4,145 | 4,210 | 119,800 | ▼ | -0.14% |
| 2024-10-17 | 9338 | インフォＲ | 184,783 | 1.95% | 4,215 | 4,215 | 4,070 | 4,110 | 106,400 | ▲ | 0.07% |
| 2024-10-22 | 9338 | インフォＲ | 194,583 | 2.05% | 4,095 | 4,125 | 3,985 | 3,995 | 106,600 | ▲ | 0.09% |
| 2024-10-23 | 9338 | インフォＲ | 207,883 | 2.19% | 3,975 | 4,015 | 3,840 | 3,845 | 183,400 | ▲ | 0.14% |
| 2024-10-24 | 9338 | インフォＲ | 209,983 | 2.21% | 3,815 | 3,865 | 3,785 | 3,825 | 75,700 | ▲ | 0.02% |
| 2024-10-29 | 9338 | インフォＲ | 202,683 | 2.13% | 3,865 | 4,015 | 3,850 | 3,985 | 86,000 | ▼ | -0.08% |
| 2024-10-30 | 9338 | インフォＲ | 209,200 | 2.20% | 4,000 | 4,000 | 3,865 | 3,915 | 108,800 | ▲ | 0.07% |
| 2024-11-05 | 9338 | インフォＲ | 207,200 | 2.18% | 3,835 | 3,980 | 3,825 | 3,900 | 46,600 | ▼ | -0.02% |
| 2024-11-07 | 9338 | インフォＲ | 215,700 | 2.27% | 4,000 | 4,040 | 3,915 | 3,950 | 101,000 | ▲ | 0.08% |
| 2024-11-11 | 9338 | インフォＲ | 220,500 | 2.32% | 3,845 | 3,870 | 3,720 | 3,745 | 205,700 | ▲ | 0.04% |
| 2024-11-13 | 9338 | インフォＲ | 258,300 | 2.72% | 3,830 | 3,890 | 3,690 | 3,780 | 275,100 | ▲ | 0.4% |
| 2024-11-14 | 9338 | インフォＲ | 234,900 | 2.48% | 4,410 | 4,480 | 4,210 | 4,480 | 581,400 | ▼ | -0.24% |
| 2024-11-15 | 9338 | インフォＲ | 104,900 | 1.10% | 4,580 | 5,180 | 4,575 | 5,180 | 1,108,100 | ▼ | -1.38% |
| 2024-11-18 | 9338 | インフォＲ | 71,900 | 0.75% | 5,120 | 5,230 | 5,010 | 5,190 | 284,800 | ▼ | -0.35% |
| 2024-11-19 | 9338 | インフォＲ | 98,100 | 1.03% | 5,170 | 5,230 | 5,000 | 5,060 | 247,200 | ▲ | 0.28% |
| 2024-11-20 | 9338 | インフォＲ | 78,000 | 0.82% | 5,030 | 5,350 | 4,940 | 5,350 | 219,000 | ▼ | -0.21% |
| 2024-11-21 | 9338 | インフォＲ | 74,200 | 0.78% | 5,500 | 5,570 | 5,280 | 5,300 | 210,500 | ▼ | -0.03% |
| 2024-11-22 | 9338 | インフォＲ | 107,300 | 1.13% | 5,230 | 5,230 | 4,920 | 5,020 | 328,600 | ▲ | 0.34% |
| 2024-11-25 | 9338 | インフォＲ | 69,400 | 0.73% | 5,050 | 5,330 | 4,965 | 5,270 | 241,200 | ▼ | -0.39% |
| 2024-11-26 | 9338 | インフォＲ | 51,200 | 0.54% | 5,200 | 5,320 | 5,200 | 5,310 | 144,400 | ▼ | -0.18% |
| 2024-11-27 | 9338 | インフォＲ | 60,138 | 0.63% | 5,350 | 5,480 | 5,220 | 5,310 | 121,300 | ▲ | 0.08% |
| 2024-11-29 | 9338 | インフォＲ | 43,138 | 0.45% | 5,050 | 5,130 | 5,000 | 5,040 | 88,500 | ▼ | -0.18% |
| 2024-12-03 | 9338 | インフォＲ | 54,638 | 0.57% | 5,060 | 5,060 | 4,600 | 4,625 | 558,700 | ▲ | 0.17% |
| 2024-12-06 | 9338 | インフォＲ | 45,238 | 0.47% | 4,305 | 4,405 | 4,205 | 4,215 | 368,400 | ▼ | -0.09% |
| 2024-12-16 | 9338 | インフォＲ | 64,638 | 0.68% | 4,095 | 4,180 | 3,985 | 4,075 | 194,700 | ▲ | 0.26% |
| 2024-12-17 | 9338 | インフォＲ | 80,938 | 0.85% | 4,120 | 4,145 | 3,990 | 4,040 | 215,100 | ▲ | 0.16% |
| 2024-12-18 | 9338 | インフォＲ | 110,738 | 1.16% | 3,980 | 4,045 | 3,885 | 3,985 | 316,100 | ▲ | 0.3% |
| 2024-12-19 | 9338 | インフォＲ | 124,738 | 1.31% | 3,875 | 4,115 | 3,865 | 4,100 | 270,000 | ▲ | 0.15% |
| 2024-12-20 | 9338 | インフォＲ | 145,838 | 1.53% | 4,100 | 4,180 | 4,020 | 4,045 | 380,900 | ▲ | 0.21% |
| 2024-12-23 | 9338 | インフォＲ | 195,838 | 2.06% | 4,210 | 4,470 | 4,185 | 4,425 | 569,300 | ▲ | 0.53% |
| 2024-12-25 | 9338 | インフォＲ | 187,338 | 1.97% | 4,435 | 4,435 | 4,250 | 4,305 | 139,000 | ▼ | -0.09% |
| 2024-12-26 | 9338 | インフォＲ | 179,038 | 1.88% | 4,330 | 4,395 | 4,235 | 4,270 | 160,200 | ▼ | -0.09% |
| 2024-12-30 | 9338 | インフォＲ | 164,738 | 1.73% | 4,170 | 4,270 | 4,155 | 4,170 | 152,300 | ▼ | -0.14% |
| 2025-01-07 | 9338 | インフォＲ | 175,238 | 1.84% | 4,275 | 4,295 | 4,060 | 4,135 | 235,900 | ▲ | 0.11% |
| 2025-01-08 | 9338 | インフォＲ | 184,038 | 1.94% | 4,105 | 4,175 | 4,085 | 4,175 | 106,100 | ▲ | 0.09% |
| 2025-01-10 | 9338 | インフォＲ | 202,638 | 2.13% | 4,210 | 4,210 | 4,080 | 4,080 | 148,100 | ▲ | 0.18% |
| 2025-01-15 | 9338 | インフォＲ | 194,938 | 2.05% | 4,080 | 4,095 | 4,000 | 4,095 | 81,700 | ▼ | -0.08% |
| 2025-01-16 | 9338 | インフォＲ | 178,438 | 1.88% | 4,250 | 4,440 | 4,185 | 4,405 | 384,400 | ▼ | -0.16% |
| 2025-01-17 | 9338 | インフォＲ | 170,438 | 1.79% | 4,405 | 4,440 | 4,260 | 4,360 | 181,100 | ▼ | -0.08% |
| 2025-01-20 | 9338 | インフォＲ | 151,838 | 1.60% | 4,405 | 4,500 | 4,365 | 4,400 | 180,500 | ▼ | -0.18% |
| 2025-01-21 | 9338 | インフォＲ | 141,738 | 1.49% | 4,375 | 4,415 | 4,300 | 4,320 | 88,900 | ▼ | -0.11% |
| 2025-01-22 | 9338 | インフォＲ | 131,338 | 1.38% | 4,390 | 4,480 | 4,330 | 4,370 | 102,900 | ▼ | -0.11% |
| 2025-01-24 | 9338 | インフォＲ | 113,438 | 1.19% | 4,315 | 4,405 | 4,265 | 4,360 | 132,700 | ▼ | -0.18% |
| 2025-01-31 | 9338 | インフォＲ | 121,338 | 1.27% | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 | ▲ | 0.08% |
| 2025-01-31 | 9338 | インフォＲ | 121,338 | 1.27% | 4,330 | 4,420 | 4,160 | 4,395 | 297,700 | ▲ | 0.08% |
| 2025-02-03 | 9338 | インフォＲ | 131,438 | 1.38% | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 | ▲ | 0.1% |
| 2025-02-03 | 9338 | インフォＲ | 131,438 | 1.38% | 4,280 | 4,300 | 4,170 | 4,200 | 193,100 | ▲ | 0.1% |
| 2025-02-04 | 9338 | インフォＲ | 153,838 | 1.61% | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 | ▲ | 0.23% |
| 2025-02-04 | 9338 | インフォＲ | 153,838 | 1.61% | 4,250 | 4,250 | 4,085 | 4,095 | 278,000 | ▲ | 0.23% |
| 2025-02-05 | 9338 | インフォＲ | 177,338 | 1.86% | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 | ▲ | 0.25% |
| 2025-02-05 | 9338 | インフォＲ | 177,338 | 1.86% | 4,105 | 4,130 | 4,050 | 4,110 | 145,100 | ▲ | 0.25% |
| 2025-02-06 | 9338 | インフォＲ | 186,538 | 1.96% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▲ | 0.09% |
| 2025-02-06 | 9338 | インフォＲ | 186,538 | 1.96% | 4,180 | 4,225 | 4,120 | 4,200 | 147,600 | ▲ | 0.09% |
| 2025-02-07 | 9338 | インフォＲ | 201,238 | 2.11% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▲ | 0.14% |
| 2025-02-07 | 9338 | インフォＲ | 201,238 | 2.11% | 4,190 | 4,315 | 4,140 | 4,220 | 173,200 | ▲ | 0.14% |
| 2025-02-10 | 9338 | インフォＲ | 222,938 | 2.34% | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 | ▲ | 0.23% |
| 2025-02-10 | 9338 | インフォＲ | 222,938 | 2.34% | 4,220 | 4,400 | 4,175 | 4,305 | 194,400 | ▲ | 0.23% |
| 2025-02-12 | 9338 | インフォＲ | 295,438 | 3.10% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.76% |
| 2025-02-12 | 9338 | インフォＲ | 295,438 | 3.10% | 4,235 | 4,470 | 4,180 | 4,435 | 346,100 | ▲ | 0.76% |
| 2025-02-13 | 9338 | インフォＲ | 359,638 | 3.78% | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 | ▲ | 0.67% |
| 2025-02-13 | 9338 | インフォＲ | 359,638 | 3.78% | 4,480 | 4,625 | 4,370 | 4,625 | 508,700 | ▲ | 0.67% |
| 2025-02-14 | 9338 | インフォＲ | 322,538 | 3.39% | 4,065 | 4,535 | 4,055 | 4,265 | 1,615,400 | ▼ | -0.38% |
| 2025-02-17 | 9338 | インフォＲ | 328,038 | 3.45% | 4,280 | 4,325 | 4,120 | 4,285 | 365,100 | ▲ | 0.06% |
| 2025-02-20 | 9338 | インフォＲ | 266,238 | 2.80% | 4,100 | 4,120 | 3,940 | 3,940 | 410,400 | ▼ | -0.65% |
| 2025-02-21 | 9338 | インフォＲ | 244,638 | 2.55% | 3,920 | 3,925 | 3,700 | 3,705 | 574,600 | ▼ | -0.25% |
| 2025-02-25 | 9338 | インフォＲ | 252,138 | 2.63% | 3,800 | 3,810 | 3,630 | 3,745 | 367,600 | ▲ | 0.08% |
| 2025-02-27 | 9338 | インフォＲ | 425,000 | 4.43% | 3,860 | 3,860 | 3,705 | 3,705 | 323,700 | ▲ | 1.79% |
| 2025-02-28 | 9338 | インフォＲ | 433,300 | 4.52% | 3,680 | 3,735 | 3,635 | 3,670 | 214,800 | ▲ | 0.08% |
| 2025-03-04 | 9338 | インフォＲ | 393,400 | 4.10% | 3,870 | 4,070 | 3,800 | 4,045 | 541,900 | ▼ | -0.41% |
| 2025-03-06 | 9338 | インフォＲ | 404,100 | 4.21% | 3,945 | 4,135 | 3,925 | 4,000 | 194,300 | ▲ | 0.11% |
| 2025-03-10 | 9338 | インフォＲ | 395,200 | 4.12% | 3,965 | 3,980 | 3,885 | 3,900 | 111,100 | ▼ | -0.08% |
| 2025-03-12 | 9338 | インフォＲ | 363,900 | 3.79% | 3,920 | 3,975 | 3,875 | 3,915 | 99,200 | ▼ | -0.33% |
| 2025-03-13 | 9338 | インフォＲ | 366,500 | 3.82% | 3,970 | 4,000 | 3,820 | 3,830 | 115,700 | ▲ | 0.02% |
| 2025-03-14 | 9338 | インフォＲ | 348,700 | 3.63% | 3,820 | 4,020 | 3,820 | 3,995 | 194,900 | ▼ | -0.18% |
| 2025-03-17 | 9338 | インフォＲ | 371,000 | 3.87% | 4,000 | 4,000 | 3,895 | 3,900 | 177,400 | ▲ | 0.24% |
| 2025-03-21 | 9338 | インフォＲ | 387,500 | 4.02% | 3,890 | 3,965 | 3,800 | 3,920 | 185,800 | ▲ | 0.14% |
| 2025-03-24 | 9338 | インフォＲ | 382,400 | 3.97% | 3,910 | 3,990 | 3,900 | 3,920 | 93,500 | ▼ | -0.04% |
| 2025-03-26 | 9338 | インフォＲ | 354,000 | 3.68% | 3,905 | 4,035 | 3,895 | 4,015 | 123,200 | ▼ | -0.29% |
| 2025-03-28 | 9338 | インフォＲ | 358,500 | 3.72% | 3,965 | 4,035 | 3,940 | 3,990 | 83,600 | ▲ | 0.04% |
| 2025-03-31 | 9338 | インフォＲ | 366,700 | 3.81% | 3,925 | 3,960 | 3,800 | 3,800 | 207,600 | ▲ | 0.08% |
| 2025-04-01 | 9338 | インフォＲ | 391,400 | 4.06% | 3,825 | 3,830 | 3,660 | 3,675 | 265,000 | ▲ | 0.24% |
| 2025-04-02 | 9338 | インフォＲ | 397,600 | 4.13% | 3,745 | 3,760 | 3,650 | 3,710 | 85,700 | ▲ | 0.07% |
| 2025-04-04 | 9338 | インフォＲ | 409,700 | 4.25% | 3,460 | 3,480 | 3,200 | 3,340 | 390,700 | ▲ | 0.12% |
| 2025-04-07 | 9338 | インフォＲ | 346,200 | 3.59% | 2,850 | 3,060 | 2,807 | 2,910 | 593,100 | ▼ | -0.66% |
| 2025-04-08 | 9338 | インフォＲ | 347,400 | 3.61% | 3,300 | 3,410 | 3,285 | 3,385 | 276,500 | ▲ | 0.02% |
| 2025-04-09 | 9338 | インフォＲ | 339,400 | 3.52% | 3,245 | 3,300 | 3,085 | 3,205 | 234,700 | ▼ | -0.08% |
| 2025-04-10 | 9338 | インフォＲ | 331,500 | 3.44% | 3,485 | 3,510 | 3,345 | 3,395 | 188,300 | ▼ | -0.08% |
| 2025-04-14 | 9338 | インフォＲ | 338,030 | 3.51% | 3,555 | 3,690 | 3,555 | 3,605 | 175,700 | ▲ | 0.06% |
| 2025-04-17 | 9338 | インフォＲ | 333,530 | 3.46% | 3,545 | 3,630 | 3,520 | 3,580 | 81,300 | ▼ | -0.04% |
| 2025-04-22 | 9338 | インフォＲ | 322,030 | 3.34% | 3,685 | 3,765 | 3,650 | 3,745 | 101,700 | ▼ | -0.12% |
| 2025-04-28 | 9338 | インフォＲ | 316,630 | 3.29% | 3,680 | 3,760 | 3,675 | 3,705 | 123,600 | ▼ | -0.04% |
| 2025-05-12 | 9338 | インフォＲ | 303,330 | 3.15% | 3,855 | 3,895 | 3,820 | 3,860 | 118,100 | ▼ | -0.14% |
| 2025-05-14 | 9338 | インフォＲ | 287,005 | 2.98% | 3,900 | 3,950 | 3,850 | 3,885 | 218,600 | ▼ | -0.16% |
| 2025-05-15 | 9338 | インフォＲ | 324,505 | 3.37% | 3,500 | 3,615 | 3,185 | 3,215 | 1,222,300 | ▲ | 0.39% |
| 2025-05-16 | 9338 | インフォＲ | 359,005 | 3.73% | 3,265 | 3,315 | 3,180 | 3,295 | 493,000 | ▲ | 0.35% |
| 2025-05-19 | 9338 | インフォＲ | 385,605 | 4.00% | 3,260 | 3,305 | 3,190 | 3,265 | 291,800 | ▲ | 0.27% |
| 2025-05-20 | 9338 | インフォＲ | 404,805 | 4.20% | 3,270 | 3,365 | 3,225 | 3,225 | 302,300 | ▲ | 0.2% |
| 2025-05-22 | 9338 | インフォＲ | 383,905 | 3.96% | 3,090 | 3,175 | 3,065 | 3,070 | 403,700 | ▼ | -0.24% |
| 2025-05-23 | 9338 | インフォＲ | 349,605 | 3.61% | 3,065 | 3,110 | 3,030 | 3,035 | 217,600 | ▼ | -0.35% |
| 2025-05-26 | 9338 | インフォＲ | 330,305 | 3.41% | 3,025 | 3,060 | 3,000 | 3,040 | 191,900 | ▼ | -0.19% |
| 2025-05-27 | 9338 | インフォＲ | 324,005 | 3.34% | 3,070 | 3,110 | 3,050 | 3,065 | 152,600 | ▼ | -0.07% |
| 2025-05-28 | 9338 | インフォＲ | 339,505 | 3.50% | 3,055 | 3,185 | 3,010 | 3,120 | 381,100 | ▲ | 0.16% |
| 2025-05-29 | 9338 | インフォＲ | 358,705 | 3.70% | 3,240 | 3,255 | 3,080 | 3,085 | 406,300 | ▲ | 0.2% |
| 2025-06-02 | 9338 | インフォＲ | 368,605 | 3.81% | 3,200 | 3,210 | 3,150 | 3,170 | 147,100 | ▲ | 0.1% |
| 2025-06-03 | 9338 | インフォＲ | 454,305 | 4.69% | 3,150 | 3,155 | 2,987 | 3,020 | 472,100 | ▲ | 0.88% |
| 2025-06-04 | 9338 | インフォＲ | 442,805 | 4.57% | 3,015 | 3,105 | 3,015 | 3,035 | 257,900 | ▼ | -0.12% |
| 2025-02-19 | 9341 | ＧＥＮＯＶＡ | 92,447 | 0.51% | 1,076 | 1,090 | 1,045 | 1,075 | 316,600 | ▲ | 0.04% |
| 2025-02-28 | 9341 | ＧＥＮＯＶＡ | 110,247 | 0.61% | 1,034 | 1,076 | 1,025 | 1,056 | 151,000 | ▲ | 0.09% |
| 2025-03-06 | 9341 | ＧＥＮＯＶＡ | 127,347 | 0.71% | 1,082 | 1,090 | 1,072 | 1,087 | 176,000 | ▲ | 0.09% |
| 2025-03-27 | 9341 | ＧＥＮＯＶＡ | 123,947 | 0.69% | 1,040 | 1,071 | 1,036 | 1,065 | 168,600 | ▼ | -0.02% |
| 2025-03-28 | 9341 | ＧＥＮＯＶＡ | 127,447 | 0.71% | 1,039 | 1,050 | 1,034 | 1,039 | 275,200 | ▲ | 0.02% |
| 2025-03-31 | 9341 | ＧＥＮＯＶＡ | 155,747 | 0.87% | 1,031 | 1,031 | 982 | 988 | 271,500 | ▲ | 0.16% |
| 2025-04-07 | 9341 | ＧＥＮＯＶＡ | 127,747 | 0.71% | 825 | 847 | 806 | 818 | 369,100 | ▼ | -0.16% |
| 2025-04-28 | 9341 | ＧＥＮＯＶＡ | 152,847 | 0.85% | 978 | 996 | 969 | 969 | 299,200 | ▲ | 0.14% |
| 2025-05-15 | 9341 | ＧＥＮＯＶＡ | 133,447 | 0.74% | 752 | 785 | 744 | 756 | 1,210,000 | ▼ | -0.1% |
| 2025-05-16 | 9341 | ＧＥＮＯＶＡ | 148,647 | 0.83% | 770 | 770 | 740 | 742 | 433,000 | ▲ | 0.08% |
| 2025-05-20 | 9341 | ＧＥＮＯＶＡ | 131,347 | 0.73% | 729 | 731 | 715 | 719 | 358,800 | ▼ | -0.09% |
| 2025-05-23 | 9341 | ＧＥＮＯＶＡ | 73,347 | 0.41% | 709 | 722 | 706 | 710 | 185,100 | ▼ | -0.32% |
| 2024-03-21 | 9342 | スマサポ | 14,000 | 0.58% | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 | ▼ | -0.1% |
| 2024-03-25 | 9342 | スマサポ | 11,800 | 0.49% | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 | ▼ | -0.08% |
| 2024-11-15 | 9343 | アイビス | 23,500 | 0.64% | 3,600 | 3,620 | 3,490 | 3,550 | 185,400 | ▲ | 0.22% |
| 2024-11-20 | 9343 | アイビス | 27,800 | 0.76% | 3,730 | 3,760 | 3,515 | 3,515 | 82,500 | ▲ | 0.12% |
| 2024-11-21 | 9343 | アイビス | 30,000 | 0.82% | 3,535 | 3,615 | 3,485 | 3,540 | 48,900 | ▲ | 0.05% |
| 2024-11-22 | 9343 | アイビス | 28,500 | 0.77% | 3,540 | 3,555 | 3,470 | 3,475 | 43,700 | ▼ | -0.04% |
| 2024-11-26 | 9343 | アイビス | 33,700 | 0.92% | 3,515 | 3,520 | 3,265 | 3,320 | 205,900 | ▲ | 0.15% |
| 2024-11-27 | 9343 | アイビス | 31,500 | 0.86% | 3,250 | 3,390 | 3,220 | 3,390 | 70,100 | ▼ | -0.06% |
| 2024-12-03 | 9343 | アイビス | 34,800 | 0.95% | 3,220 | 3,420 | 3,170 | 3,350 | 202,500 | ▲ | 0.08% |
| 2024-12-04 | 9343 | アイビス | 44,500 | 1.21% | 3,485 | 3,525 | 3,350 | 3,350 | 120,000 | ▲ | 0.26% |
| 2024-12-05 | 9343 | アイビス | 52,900 | 1.44% | 3,365 | 3,520 | 3,365 | 3,440 | 77,100 | ▲ | 0.23% |
| 2024-12-06 | 9343 | アイビス | 59,900 | 1.63% | 3,440 | 3,485 | 3,325 | 3,415 | 62,100 | ▲ | 0.18% |
| 2024-12-09 | 9343 | アイビス | 74,700 | 2.04% | 3,430 | 3,565 | 3,410 | 3,535 | 90,600 | ▲ | 0.41% |
| 2024-12-10 | 9343 | アイビス | 86,700 | 2.37% | 3,580 | 3,615 | 3,415 | 3,420 | 93,700 | ▲ | 0.33% |
| 2024-12-11 | 9343 | アイビス | 94,800 | 2.59% | 3,410 | 3,415 | 3,295 | 3,310 | 86,500 | ▲ | 0.21% |
| 2024-12-12 | 9343 | アイビス | 98,000 | 2.68% | 3,410 | 3,630 | 3,410 | 3,550 | 155,100 | ▲ | 0.09% |
| 2024-12-13 | 9343 | アイビス | 102,800 | 2.81% | 3,550 | 3,845 | 3,525 | 3,765 | 132,100 | ▲ | 0.12% |
| 2024-12-16 | 9343 | アイビス | 110,200 | 3.01% | 3,900 | 4,005 | 3,810 | 3,825 | 141,200 | ▲ | 0.19% |
| 2024-12-17 | 9343 | アイビス | 108,400 | 2.96% | 3,795 | 3,795 | 3,635 | 3,700 | 91,700 | ▼ | -0.04% |
| 2024-12-23 | 9343 | アイビス | 106,100 | 2.89% | 3,775 | 3,855 | 3,700 | 3,730 | 50,600 | ▼ | -0.06% |
| 2024-12-24 | 9343 | アイビス | 106,200 | 2.90% | 3,765 | 3,765 | 3,605 | 3,630 | 47,100 | ▲ | 0% |
| 2024-12-25 | 9343 | アイビス | 105,100 | 2.87% | 3,680 | 3,810 | 3,655 | 3,685 | 45,100 | ▼ | -0.02% |
| 2024-12-26 | 9343 | アイビス | 106,600 | 2.91% | 3,690 | 3,695 | 3,600 | 3,605 | 40,300 | ▲ | 0.04% |
| 2024-12-30 | 9343 | アイビス | 106,000 | 2.89% | 3,615 | 3,615 | 3,525 | 3,545 | 94,700 | ▼ | -0.02% |
| 2025-01-06 | 9343 | アイビス | 106,700 | 2.91% | 3,685 | 3,865 | 3,655 | 3,785 | 126,100 | ▲ | 0.02% |
| 2025-01-10 | 9343 | アイビス | 110,100 | 3.00% | 3,625 | 3,685 | 3,580 | 3,615 | 23,700 | ▲ | 0.08% |
| 2025-01-14 | 9343 | アイビス | 106,700 | 2.91% | 3,615 | 3,615 | 3,540 | 3,565 | 43,200 | ▼ | -0.08% |
| 2025-01-23 | 9343 | アイビス | 106,100 | 2.89% | 3,345 | 3,345 | 3,240 | 3,280 | 41,700 | ▼ | -0.02% |
| 2025-01-27 | 9343 | アイビス | 100,200 | 2.73% | 3,450 | 3,475 | 3,380 | 3,385 | 36,300 | ▼ | -0.16% |
| 2025-01-28 | 9343 | アイビス | 95,000 | 2.59% | 3,385 | 3,510 | 3,380 | 3,455 | 46,100 | ▼ | -0.14% |
| 2025-01-30 | 9343 | アイビス | 95,900 | 2.62% | 3,575 | 3,575 | 3,460 | 3,460 | 35,900 | ▲ | 0.03% |
| 2025-02-07 | 9343 | アイビス | 101,500 | 2.77% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▲ | 0.14% |
| 2025-02-07 | 9343 | アイビス | 101,500 | 2.77% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▲ | 0.14% |
| 2025-02-10 | 9343 | アイビス | 121,300 | 3.31% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▲ | 0.54% |
| 2025-02-10 | 9343 | アイビス | 121,300 | 3.31% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▲ | 0.54% |
| 2025-02-12 | 9343 | アイビス | 112,500 | 3.07% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▼ | -0.24% |
| 2025-02-12 | 9343 | アイビス | 112,500 | 3.07% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▼ | -0.24% |
| 2025-02-13 | 9343 | アイビス | 151,900 | 4.15% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 1.08% |
| 2025-02-13 | 9343 | アイビス | 151,900 | 4.15% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 1.08% |
| 2025-02-14 | 9343 | アイビス | 157,400 | 4.30% | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 | ▲ | 0.14% |
| 2025-02-18 | 9343 | アイビス | 166,400 | 4.54% | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | ▲ | 0.24% |
| 2025-02-19 | 9343 | アイビス | 174,000 | 4.75% | 3,150 | 3,150 | 3,005 | 3,010 | 104,700 | ▲ | 0.2% |
| 2025-02-20 | 9343 | アイビス | 176,400 | 4.81% | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 | ▲ | 0.05% |
| 2025-02-25 | 9343 | アイビス | 158,400 | 4.32% | 3,020 | 3,165 | 3,000 | 3,120 | 97,000 | ▼ | -0.48% |
| 2025-02-28 | 9343 | アイビス | 163,000 | 4.45% | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 | ▲ | 0.12% |
| 2025-03-05 | 9343 | アイビス | 159,300 | 4.35% | 3,015 | 3,090 | 2,979 | 3,075 | 34,200 | ▼ | -0.1% |
| 2025-03-07 | 9343 | アイビス | 156,800 | 4.28% | 3,005 | 3,135 | 3,005 | 3,105 | 67,500 | ▼ | -0.06% |
| 2025-03-10 | 9343 | アイビス | 144,700 | 3.95% | 3,150 | 3,280 | 3,140 | 3,235 | 88,800 | ▼ | -0.33% |
| 2025-03-13 | 9343 | アイビス | 142,500 | 3.89% | 3,270 | 3,280 | 3,160 | 3,225 | 28,000 | ▼ | -0.06% |
| 2025-03-17 | 9343 | アイビス | 136,200 | 3.72% | 3,270 | 3,305 | 3,215 | 3,270 | 16,500 | ▼ | -0.16% |
| 2025-03-18 | 9343 | アイビス | 132,200 | 3.61% | 3,305 | 3,305 | 3,200 | 3,255 | 25,000 | ▼ | -0.11% |
| 2025-03-19 | 9343 | アイビス | 123,100 | 3.36% | 3,260 | 3,450 | 3,260 | 3,380 | 52,600 | ▼ | -0.25% |
| 2025-03-24 | 9343 | アイビス | 117,600 | 3.21% | 3,455 | 3,500 | 3,360 | 3,370 | 25,700 | ▼ | -0.14% |
| 2025-03-25 | 9343 | アイビス | 115,400 | 3.15% | 3,440 | 3,450 | 3,375 | 3,390 | 19,200 | ▼ | -0.06% |
| 2025-03-27 | 9343 | アイビス | 110,500 | 3.01% | 3,375 | 3,440 | 3,355 | 3,415 | 30,700 | ▼ | -0.14% |
| 2025-03-28 | 9343 | アイビス | 108,300 | 2.95% | 3,470 | 3,490 | 3,420 | 3,440 | 31,400 | ▼ | -0.05% |
| 2025-03-31 | 9343 | アイビス | 103,100 | 2.81% | 3,370 | 3,395 | 3,300 | 3,360 | 29,600 | ▼ | -0.14% |
| 2025-04-01 | 9343 | アイビス | 100,800 | 2.75% | 3,390 | 3,425 | 3,215 | 3,240 | 45,400 | ▼ | -0.06% |
| 2025-04-04 | 9343 | アイビス | 97,600 | 2.66% | 3,145 | 3,165 | 2,899 | 3,005 | 106,200 | ▼ | -0.08% |
| 2025-04-07 | 9343 | アイビス | 92,100 | 2.51% | 2,562 | 2,781 | 2,562 | 2,655 | 80,500 | ▼ | -0.15% |
| 2025-04-08 | 9343 | アイビス | 89,100 | 2.43% | 2,822 | 3,030 | 2,800 | 2,945 | 49,600 | ▼ | -0.07% |
| 2025-04-10 | 9343 | アイビス | 91,800 | 2.50% | 3,080 | 3,080 | 2,911 | 2,950 | 36,300 | ▲ | 0.06% |
| 2025-04-11 | 9343 | アイビス | 89,800 | 2.45% | 2,871 | 3,045 | 2,846 | 3,045 | 25,500 | ▼ | -0.04% |
| 2025-04-14 | 9343 | アイビス | 93,200 | 2.54% | 3,030 | 3,045 | 2,973 | 2,986 | 40,000 | ▲ | 0.08% |
| 2025-04-16 | 9343 | アイビス | 96,600 | 2.63% | 2,980 | 2,988 | 2,910 | 2,940 | 47,600 | ▲ | 0.08% |
| 2025-04-18 | 9343 | アイビス | 94,800 | 2.59% | 2,979 | 3,095 | 2,979 | 3,095 | 25,100 | ▼ | -0.04% |
| 2025-04-23 | 9343 | アイビス | 95,800 | 2.61% | 3,055 | 3,065 | 2,974 | 2,979 | 48,500 | ▲ | 0.02% |
| 2025-04-25 | 9343 | アイビス | 94,900 | 2.59% | 3,035 | 3,055 | 3,010 | 3,030 | 13,600 | ▼ | -0.02% |
| 2025-05-01 | 9343 | アイビス | 97,300 | 2.65% | 3,050 | 3,095 | 3,030 | 3,070 | 19,000 | ▲ | 0.06% |
| 2025-05-12 | 9343 | アイビス | 90,300 | 2.46% | 2,990 | 3,070 | 2,968 | 3,060 | 87,700 | ▼ | -0.18% |
| 2025-05-14 | 9343 | アイビス | 86,000 | 2.34% | 3,000 | 3,060 | 3,000 | 3,020 | 17,000 | ▼ | -0.12% |
| 2025-05-20 | 9343 | アイビス | 83,000 | 2.26% | 3,070 | 3,095 | 3,050 | 3,065 | 12,400 | ▼ | -0.08% |
| 2025-05-21 | 9343 | アイビス | 84,800 | 2.31% | 3,065 | 3,085 | 2,988 | 2,999 | 23,800 | ▲ | 0.05% |
| 2025-05-23 | 9343 | アイビス | 83,400 | 2.27% | 2,998 | 2,998 | 2,948 | 2,960 | 22,200 | ▼ | -0.04% |
| 2025-05-27 | 9343 | アイビス | 79,200 | 2.16% | 3,010 | 3,070 | 3,010 | 3,050 | 14,800 | ▼ | -0.1% |
| 2025-05-28 | 9343 | アイビス | 76,400 | 2.08% | 3,080 | 3,095 | 3,025 | 3,060 | 20,700 | ▼ | -0.08% |
| 2025-05-30 | 9343 | アイビス | 73,200 | 1.99% | 3,030 | 3,200 | 3,030 | 3,195 | 44,400 | ▼ | -0.09% |
| 2025-06-02 | 9343 | アイビス | 76,100 | 2.07% | 3,260 | 3,310 | 3,100 | 3,125 | 42,700 | ▲ | 0.07% |
| 2025-06-03 | 9343 | アイビス | 77,500 | 2.11% | 3,125 | 3,135 | 3,045 | 3,055 | 18,600 | ▲ | 0.04% |
| 2024-03-01 | 9346 | ココルポート | 17,500 | 0.48% | 2,267 | 2,298 | 2,235 | 2,285 | 13,000 | ▼ | -0.12% |
| 2024-03-05 | 9346 | ココルポート | 18,900 | 0.52% | 2,230 | 2,238 | 2,157 | 2,225 | 17,300 | ▲ | 0.04% |
| 2024-03-12 | 9346 | ココルポート | 17,400 | 0.48% | 2,090 | 2,223 | 2,089 | 2,213 | 20,000 | ▼ | -0.04% |
| 2024-04-11 | 9346 | ココルポート | 19,300 | 0.53% | 1,902 | 1,912 | 1,852 | 1,861 | 20,000 | ▲ | 0.08% |
| 2024-04-22 | 9346 | ココルポート | 17,400 | 0.48% | 1,700 | 1,718 | 1,662 | 1,718 | 26,600 | ▼ | -0.05% |
| 2024-05-10 | 9346 | ココルポート | 18,200 | 0.50% | 1,783 | 1,809 | 1,752 | 1,791 | 7,400 | ▲ | 0.09% |
| 2024-05-15 | 9346 | ココルポート | 17,200 | 0.47% | 1,787 | 1,823 | 1,756 | 1,765 | 16,400 | ▼ | -0.03% |
| 2024-03-04 | 9348 | アイスペース | 651,136 | 0.79% | 1,047 | 1,072 | 1,011 | 1,025 | 3,587,600 | ▼ | -0.03% |
| 2024-03-06 | 9348 | アイスペース | 540,536 | 0.65% | 1,111 | 1,200 | 1,063 | 1,166 | 7,100,200 | ▼ | -0.14% |
| 2024-03-11 | 9348 | アイスペース | 671,636 | 0.81% | 1,060 | 1,086 | 1,027 | 1,043 | 1,992,400 | ▲ | 0.16% |
| 2024-03-18 | 9348 | アイスペース | 745,336 | 0.90% | 932 | 955 | 927 | 949 | 771,200 | ▲ | 0.08% |
| 2024-03-19 | 9348 | アイスペース | 718,036 | 0.86% | 960 | 1,015 | 958 | 995 | 1,368,500 | ▼ | -0.04% |
| 2024-03-22 | 9348 | アイスペース | 629,545 | 0.75% | 1,021 | 1,023 | 987 | 991 | 1,042,700 | ▼ | -0.1% |
| 2024-03-26 | 9348 | アイスペース | 364,145 | 0.43% | 937 | 956 | 926 | 936 | 1,525,100 | ▼ | -0.32% |
| 2024-03-27 | 9348 | アイスペース | 493,345 | 0.59% | 892 | 899 | 869 | 871 | 3,768,500 | ▲ | 0.15% |
| 2024-03-28 | 9348 | アイスペース | 528,145 | 0.63% | 878 | 881 | 850 | 850 | 1,545,100 | ▲ | 0.04% |
| 2024-03-29 | 9348 | アイスペース | 471,745 | 0.50% | 871 | 875 | 833 | 844 | 2,264,800 | ▼ | -0.13% |
| 2024-04-01 | 9348 | アイスペース | 809,045 | 0.86% | 852 | 852 | 795 | 799 | 2,936,500 | ▲ | 0.36% |
| 2024-04-02 | 9348 | アイスペース | 1,032,345 | 1.10% | 803 | 806 | 755 | 755 | 2,890,100 | ▲ | 0.24% |
| 2024-04-03 | 9348 | アイスペース | 1,144,346 | 1.22% | 742 | 754 | 720 | 721 | 2,263,400 | ▲ | 0.11% |
| 2024-04-05 | 9348 | アイスペース | 1,279,946 | 1.37% | 714 | 747 | 705 | 747 | 1,559,900 | ▲ | 0.15% |
| 2024-04-08 | 9348 | アイスペース | 1,386,646 | 1.48% | 766 | 788 | 735 | 754 | 1,569,100 | ▲ | 0.1% |
| 2024-04-09 | 9348 | アイスペース | 1,401,846 | 1.50% | 750 | 797 | 740 | 791 | 1,342,000 | ▲ | 0.02% |
| 2024-04-10 | 9348 | アイスペース | 1,746,746 | 1.87% | 782 | 886 | 767 | 830 | 8,222,100 | ▲ | 0.37% |
| 2024-04-11 | 9348 | アイスペース | 1,769,246 | 1.90% | 800 | 815 | 771 | 813 | 2,698,200 | ▲ | 0.02% |
| 2024-04-12 | 9348 | アイスペース | 1,735,646 | 1.86% | 818 | 875 | 804 | 815 | 2,773,300 | ▼ | -0.03% |
| 2024-04-16 | 9348 | アイスペース | 1,814,546 | 1.94% | 790 | 791 | 759 | 765 | 1,545,600 | ▲ | 0.07% |
| 2024-04-19 | 9348 | アイスペース | 1,763,146 | 1.89% | 782 | 793 | 742 | 765 | 969,100 | ▼ | -0.05% |
| 2024-04-30 | 9348 | アイスペース | 1,650,446 | 1.77% | 777 | 784 | 750 | 761 | 949,600 | ▼ | -0.11% |
| 2024-05-01 | 9348 | アイスペース | 1,565,446 | 1.68% | 759 | 777 | 756 | 768 | 529,700 | ▼ | -0.09% |
| 2024-05-08 | 9348 | アイスペース | 1,646,446 | 1.76% | 738 | 738 | 704 | 704 | 1,539,200 | ▲ | 0.08% |
| 2024-05-09 | 9348 | アイスペース | 1,735,446 | 1.86% | 712 | 714 | 695 | 704 | 1,090,200 | ▲ | 0.1% |
| 2024-05-10 | 9348 | アイスペース | 1,951,146 | 2.09% | 704 | 718 | 697 | 712 | 1,052,600 | ▲ | 0.22% |
| 2024-05-13 | 9348 | アイスペース | 1,843,646 | 1.97% | 730 | 759 | 712 | 743 | 1,573,500 | ▼ | -0.11% |
| 2024-05-14 | 9348 | アイスペース | 1,759,146 | 1.88% | 740 | 755 | 730 | 750 | 806,000 | ▼ | -0.09% |
| 2024-05-15 | 9348 | アイスペース | 1,672,646 | 1.79% | 752 | 770 | 725 | 765 | 1,228,000 | ▼ | -0.08% |
| 2024-05-24 | 9348 | アイスペース | 1,557,046 | 1.67% | 710 | 720 | 707 | 713 | 359,500 | ▼ | -0.12% |
| 2024-05-28 | 9348 | アイスペース | 1,424,346 | 1.52% | 733 | 745 | 723 | 723 | 452,900 | ▼ | -0.14% |
| 2024-05-29 | 9348 | アイスペース | 1,328,346 | 1.42% | 734 | 737 | 709 | 710 | 615,200 | ▼ | -0.1% |
| 2024-05-31 | 9348 | アイスペース | 1,217,025 | 1.30% | 701 | 753 | 699 | 753 | 1,622,400 | ▼ | -0.11% |
| 2024-06-03 | 9348 | アイスペース | 1,050,225 | 1.12% | 760 | 768 | 744 | 748 | 954,900 | ▼ | -0.17% |
| 2024-06-04 | 9348 | アイスペース | 936,425 | 1.00% | 742 | 757 | 738 | 748 | 604,800 | ▼ | -0.12% |
| 2024-06-06 | 9348 | アイスペース | 1,095,525 | 1.17% | 723 | 725 | 701 | 702 | 1,241,900 | ▲ | 0.16% |
| 2024-07-04 | 9348 | アイスペース | 1,015,925 | 1.09% | 732 | 741 | 728 | 729 | 426,800 | ▼ | -0.07% |
| 2024-07-05 | 9348 | アイスペース | 1,048,025 | 1.12% | 726 | 730 | 716 | 722 | 608,900 | ▲ | 0.03% |
| 2024-07-05 | 9348 | アイスペース | 1,048,025 | 1.12% | 726 | 730 | 716 | 722 | 608,900 | ▲ | 0.03% |
| 2024-07-10 | 9348 | アイスペース | 1,021,425 | 1.09% | 721 | 724 | 711 | 712 | 377,500 | ▼ | -0.03% |
| 2024-07-11 | 9348 | アイスペース | 1,034,025 | 1.11% | 714 | 716 | 708 | 711 | 433,100 | ▲ | 0.02% |
| 2024-07-12 | 9348 | アイスペース | 1,018,125 | 1.09% | 708 | 720 | 707 | 716 | 420,400 | ▼ | -0.02% |
| 2024-07-19 | 9348 | アイスペース | 1,107,125 | 1.18% | 715 | 716 | 705 | 705 | 662,000 | ▲ | 0.08% |
| 2024-07-22 | 9348 | アイスペース | 1,582,125 | 1.69% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.51% |
| 2024-07-23 | 9348 | アイスペース | 1,602,725 | 1.72% | 641 | 654 | 638 | 647 | 1,044,500 | ▲ | 0.03% |
| 2024-07-24 | 9348 | アイスペース | 1,558,625 | 1.67% | 642 | 642 | 612 | 612 | 1,853,800 | ▼ | -0.05% |
| 2024-07-25 | 9348 | アイスペース | 1,424,725 | 1.52% | 602 | 611 | 590 | 590 | 1,587,400 | ▼ | -0.14% |
| 2024-07-26 | 9348 | アイスペース | 1,300,125 | 1.39% | 610 | 638 | 603 | 614 | 1,333,900 | ▼ | -0.13% |
| 2024-07-31 | 9348 | アイスペース | 1,203,525 | 1.29% | 607 | 611 | 593 | 611 | 594,800 | ▼ | -0.09% |
| 2024-08-01 | 9348 | アイスペース | 1,229,525 | 1.31% | 600 | 601 | 581 | 585 | 879,800 | ▲ | 0.02% |
| 2024-08-02 | 9348 | アイスペース | 1,118,525 | 1.20% | 556 | 560 | 528 | 530 | 1,542,200 | ▼ | -0.11% |
| 2024-08-05 | 9348 | アイスペース | 988,325 | 1.06% | 482 | 484 | 430 | 430 | 3,028,200 | ▼ | -0.13% |
| 2024-08-06 | 9348 | アイスペース | 911,325 | 0.97% | 446 | 500 | 446 | 486 | 1,860,400 | ▼ | -0.09% |
| 2024-08-07 | 9348 | アイスペース | 827,525 | 0.88% | 478 | 509 | 471 | 499 | 1,253,800 | ▼ | -0.08% |
| 2024-08-14 | 9348 | アイスペース | 736,125 | 0.79% | 566 | 605 | 565 | 587 | 1,716,300 | ▼ | -0.08% |
| 2024-08-20 | 9348 | アイスペース | 617,325 | 0.66% | 610 | 632 | 601 | 628 | 1,224,000 | ▼ | -0.13% |
| 2024-09-03 | 9348 | アイスペース | 571,825 | 0.61% | 651 | 660 | 645 | 648 | 504,300 | ▲ | 0.02% |
| 2024-09-04 | 9348 | アイスペース | 547,625 | 0.58% | 623 | 658 | 620 | 642 | 1,246,900 | ▼ | -0.03% |
| 2024-09-09 | 9348 | アイスペース | 575,325 | 0.61% | 621 | 664 | 621 | 658 | 754,800 | ▲ | 0.03% |
| 2024-09-10 | 9348 | アイスペース | 557,925 | 0.59% | 674 | 758 | 665 | 732 | 7,016,800 | ▼ | -0.02% |
| 2024-09-19 | 9348 | アイスペース | 457,125 | 0.49% | 723 | 751 | 709 | 724 | 1,502,200 | ▼ | -0.09% |
| 2024-09-26 | 9348 | アイスペース | 470,925 | 0.50% | 712 | 743 | 711 | 730 | 1,410,500 | ▲ | 0.01% |
| 2024-09-27 | 9348 | アイスペース | 417,925 | 0.44% | 735 | 765 | 708 | 762 | 3,064,100 | ▼ | -0.06% |
| 2024-09-30 | 9348 | アイスペース | 822,025 | 0.88% | 717 | 721 | 698 | 701 | 2,043,900 | ▲ | 0.44% |
| 2024-10-01 | 9348 | アイスペース | 874,825 | 0.93% | 702 | 714 | 695 | 709 | 1,145,200 | ▲ | 0.05% |
| 2024-10-09 | 9348 | アイスペース | 818,425 | 0.87% | 678 | 689 | 674 | 686 | 396,000 | ▼ | -0.06% |
| 2024-10-10 | 9348 | アイスペース | 843,925 | 0.90% | 696 | 705 | 668 | 668 | 1,024,300 | ▲ | 0.03% |
| 2024-10-17 | 9348 | アイスペース | 1,053,025 | 1.12% | 686 | 687 | 640 | 640 | 1,068,800 | ▲ | 0.22% |
| 2024-10-28 | 9348 | アイスペース | 973,125 | 1.04% | 644 | 686 | 642 | 685 | 906,500 | ▼ | -0.08% |
| 2024-10-29 | 9348 | アイスペース | 931,125 | 0.96% | 677 | 689 | 670 | 686 | 364,700 | ▼ | -0.08% |
| 2024-10-31 | 9348 | アイスペース | 804,425 | 0.83% | 686 | 700 | 683 | 685 | 484,400 | ▼ | -0.13% |
| 2024-11-05 | 9348 | アイスペース | 705,825 | 0.73% | 665 | 676 | 658 | 673 | 473,100 | ▼ | -0.09% |
| 2024-11-06 | 9348 | アイスペース | 621,025 | 0.64% | 670 | 683 | 662 | 680 | 663,000 | ▼ | -0.08% |
| 2024-11-08 | 9348 | アイスペース | 503,625 | 0.52% | 676 | 685 | 652 | 653 | 972,800 | ▼ | -0.12% |
| 2024-11-11 | 9348 | アイスペース | 435,025 | 0.45% | 648 | 666 | 643 | 665 | 594,700 | ▼ | -0.07% |
| 2024-12-18 | 9348 | アイスペース | 497,325 | 0.50% | 600 | 610 | 528 | 540 | 9,010,800 | ▲ | 0.07% |
| 2024-12-19 | 9348 | アイスペース | 594,225 | 0.60% | 537 | 590 | 530 | 563 | 3,900,900 | ▲ | 0.09% |
| 2024-12-20 | 9348 | アイスペース | 749,425 | 0.75% | 569 | 656 | 567 | 624 | 7,956,800 | ▲ | 0.15% |
| 2024-12-25 | 9348 | アイスペース | 585,425 | 0.59% | 595 | 599 | 582 | 598 | 1,705,100 | ▼ | -0.16% |
| 2024-12-26 | 9348 | アイスペース | 489,325 | 0.49% | 603 | 692 | 600 | 675 | 7,681,300 | ▼ | -0.09% |
| 2024-12-27 | 9348 | アイスペース | 554,525 | 0.56% | 682 | 684 | 656 | 669 | 2,707,500 | ▲ | 0.07% |
| 2025-01-07 | 9348 | アイスペース | 354,325 | 0.35% | 681 | 721 | 675 | 710 | 3,049,800 | ▼ | -0.21% |
| 2025-01-08 | 9348 | アイスペース | 836,925 | 0.84% | 720 | 860 | 704 | 844 | 16,046,400 | ▲ | 0.49% |
| 2025-01-09 | 9348 | アイスペース | 1,316,725 | 1.33% | 850 | 928 | 804 | 890 | 17,702,800 | ▲ | 0.49% |
| 2025-01-10 | 9348 | アイスペース | 1,204,025 | 1.21% | 898 | 923 | 883 | 891 | 9,187,600 | ▼ | -0.12% |
| 2025-01-14 | 9348 | アイスペース | 1,087,025 | 1.09% | 890 | 891 | 805 | 811 | 7,645,300 | ▼ | -0.11% |
| 2025-01-15 | 9348 | アイスペース | 1,485,425 | 1.50% | 810 | 834 | 711 | 764 | 12,793,500 | ▲ | 0.4% |
| 2025-01-16 | 9348 | アイスペース | 1,254,525 | 1.26% | 779 | 805 | 679 | 686 | 10,850,300 | ▼ | -0.24% |
| 2025-01-17 | 9348 | アイスペース | 1,101,125 | 1.11% | 673 | 688 | 630 | 656 | 6,098,500 | ▼ | -0.14% |
| 2025-01-20 | 9348 | アイスペース | 1,010,925 | 1.02% | 662 | 735 | 658 | 724 | 6,239,200 | ▼ | -0.09% |
| 2025-01-21 | 9348 | アイスペース | 1,210,625 | 1.22% | 712 | 735 | 687 | 695 | 3,658,600 | ▲ | 0.19% |
| 2025-01-22 | 9348 | アイスペース | 1,174,825 | 1.18% | 700 | 715 | 680 | 702 | 3,137,100 | ▼ | -0.04% |
| 2025-01-23 | 9348 | アイスペース | 1,422,725 | 1.43% | 697 | 698 | 665 | 666 | 2,297,600 | ▲ | 0.25% |
| 2025-01-24 | 9348 | アイスペース | 1,370,125 | 1.38% | 667 | 684 | 666 | 675 | 1,493,200 | ▼ | -0.05% |
| 2025-01-27 | 9348 | アイスペース | 1,438,525 | 1.45% | 672 | 675 | 657 | 658 | 1,148,500 | ▲ | 0.07% |
| 2025-01-29 | 9348 | アイスペース | 1,359,325 | 1.37% | 651 | 669 | 649 | 666 | 696,300 | ▼ | -0.07% |
| 2025-01-31 | 9348 | アイスペース | 1,306,625 | 1.28% | 661 | 674 | 651 | 671 | 868,000 | ▼ | -0.09% |
| 2025-01-31 | 9348 | アイスペース | 1,306,625 | 1.28% | 661 | 674 | 651 | 671 | 868,000 | ▼ | -0.09% |
| 2025-02-04 | 9348 | アイスペース | 1,156,725 | 1.12% | 649 | 654 | 635 | 642 | 1,190,800 | ▼ | -0.15% |
| 2025-02-04 | 9348 | アイスペース | 1,156,725 | 1.12% | 649 | 654 | 635 | 642 | 1,190,800 | ▼ | -0.15% |
| 2025-02-05 | 9348 | アイスペース | 1,062,225 | 1.03% | 638 | 640 | 621 | 632 | 1,327,400 | ▼ | -0.09% |
| 2025-02-05 | 9348 | アイスペース | 1,062,225 | 1.03% | 638 | 640 | 621 | 632 | 1,327,400 | ▼ | -0.09% |
| 2025-02-07 | 9348 | アイスペース | 1,009,625 | 0.98% | 623 | 627 | 606 | 620 | 2,746,800 | ▼ | -0.05% |
| 2025-02-07 | 9348 | アイスペース | 1,009,625 | 0.98% | 623 | 627 | 606 | 620 | 2,746,800 | ▼ | -0.05% |
| 2025-02-13 | 9348 | アイスペース | 800,525 | 0.77% | 660 | 660 | 637 | 651 | 2,113,500 | ▼ | -0.2% |
| 2025-02-13 | 9348 | アイスペース | 800,525 | 0.77% | 660 | 660 | 637 | 651 | 2,113,500 | ▼ | -0.2% |
| 2025-02-21 | 9348 | アイスペース | 687,725 | 0.66% | 619 | 624 | 617 | 623 | 557,700 | ▼ | -0.1% |
| 2025-02-26 | 9348 | アイスペース | 597,725 | 0.58% | 623 | 626 | 611 | 620 | 574,500 | ▼ | -0.08% |
| 2025-02-28 | 9348 | アイスペース | 644,825 | 0.62% | 629 | 645 | 615 | 624 | 1,029,200 | ▲ | 0.04% |
| 2025-03-04 | 9348 | アイスペース | 742,525 | 0.72% | 657 | 657 | 626 | 650 | 1,844,000 | ▲ | 0.09% |
| 2025-03-05 | 9348 | アイスペース | 668,325 | 0.65% | 668 | 704 | 649 | 668 | 3,895,500 | ▼ | -0.06% |
| 2025-03-06 | 9348 | アイスペース | 735,825 | 0.71% | 675 | 677 | 658 | 665 | 1,280,400 | ▲ | 0.05% |
| 2025-03-10 | 9348 | アイスペース | 704,825 | 0.68% | 661 | 662 | 643 | 654 | 804,000 | ▼ | -0.02% |
| 2025-03-12 | 9348 | アイスペース | 556,425 | 0.54% | 665 | 705 | 654 | 692 | 4,261,800 | ▼ | -0.14% |
| 2025-03-18 | 9348 | アイスペース | 638,725 | 0.62% | 708 | 708 | 672 | 674 | 1,930,500 | ▲ | 0.07% |
| 2025-03-19 | 9348 | アイスペース | 505,525 | 0.49% | 673 | 704 | 672 | 698 | 1,234,900 | ▼ | -0.13% |
| 2024-03-28 | 9401 | ＴＢＳＨＤ | 869,204 | 0.51% | 4,323 | 4,353 | 4,174 | 4,205 | 510,900 | ▲ | 0.08% |
| 2024-03-29 | 9401 | ＴＢＳＨＤ | 838,704 | 0.49% | 4,275 | 4,398 | 4,273 | 4,359 | 723,900 | ▼ | -0.02% |
| 2024-04-02 | 9401 | ＴＢＳＨＤ | 871,204 | 0.51% | 4,330 | 4,440 | 4,284 | 4,409 | 1,109,000 | ▲ | 0.02% |
| 2024-04-04 | 9401 | ＴＢＳＨＤ | 816,004 | 0.48% | 4,466 | 4,549 | 4,435 | 4,522 | 471,300 | ▼ | -0.03% |
| 2024-04-08 | 9401 | ＴＢＳＨＤ | 878,004 | 0.52% | 4,545 | 4,674 | 4,525 | 4,562 | 463,400 | ▲ | 0.04% |
| 2024-04-18 | 9401 | ＴＢＳＨＤ | 643,104 | 0.38% | 4,425 | 4,461 | 4,372 | 4,428 | 511,400 | ▼ | -0.14% |
| 2025-01-20 | 9401 | ＴＢＳＨＤ | 843,668 | 0.50% | 3,619 | 3,801 | 3,606 | 3,770 | 926,200 | ▲ | 0.19% |
| 2025-01-22 | 9401 | ＴＢＳＨＤ | 759,668 | 0.45% | 3,810 | 3,936 | 3,801 | 3,846 | 376,200 | ▼ | -0.04% |
| 2024-04-05 | 9404 | 日テレＨＤ | 1,387,834 | 0.52% | 2,325 | 2,374 | 2,312 | 2,367 | 865,300 | ▲ | 0.07% |
| 2024-04-10 | 9404 | 日テレＨＤ | 1,071,834 | 0.40% | 2,404 | 2,468 | 2,396 | 2,445 | 776,500 | ▼ | -0.12% |
| 2024-06-19 | 9413 | テレ東ＨＤ | 139,232 | 0.50% | 3,600 | 3,670 | 3,595 | 3,670 | 115,300 | ▲ | 0.03% |
| 2024-06-25 | 9413 | テレ東ＨＤ | 167,932 | 0.60% | 3,730 | 3,845 | 3,730 | 3,790 | 126,500 | ▲ | 0.09% |
| 2024-06-28 | 9413 | テレ東ＨＤ | 197,132 | 0.71% | 3,975 | 4,015 | 3,735 | 3,760 | 113,800 | ▲ | 0.1% |
| 2024-07-03 | 9413 | テレ東ＨＤ | 188,232 | 0.68% | 3,790 | 3,790 | 3,700 | 3,715 | 69,800 | ▼ | -0.02% |
| 2024-07-19 | 9413 | テレ東ＨＤ | 161,532 | 0.58% | 3,735 | 3,735 | 3,660 | 3,665 | 47,200 | ▼ | -0.1% |
| 2024-08-02 | 9413 | テレ東ＨＤ | 170,532 | 0.61% | 3,415 | 3,570 | 3,375 | 3,455 | 159,600 | ▲ | 0.03% |
| 2024-08-06 | 9413 | テレ東ＨＤ | 164,532 | 0.59% | 3,005 | 3,255 | 3,005 | 3,190 | 144,300 | ▼ | -0.02% |
| 2024-08-08 | 9413 | テレ東ＨＤ | 168,932 | 0.61% | 3,155 | 3,365 | 3,110 | 3,250 | 144,600 | ▲ | 0.02% |
| 2024-09-09 | 9413 | テレ東ＨＤ | 135,830 | 0.49% | 3,610 | 3,885 | 3,610 | 3,880 | 65,800 | ▼ | -0.09% |
| 2024-09-10 | 9413 | テレ東ＨＤ | 145,230 | 0.52% | 3,880 | 3,905 | 3,820 | 3,890 | 77,700 | ▲ | 0.03% |
| 2024-09-26 | 9413 | テレ東ＨＤ | 136,630 | 0.49% | 3,755 | 3,845 | 3,695 | 3,845 | 80,500 | ▼ | -0.03% |
| 2024-09-30 | 9413 | テレ東ＨＤ | 143,130 | 0.51% | 3,650 | 3,745 | 3,615 | 3,730 | 61,200 | ▲ | 0.02% |
| 2024-10-03 | 9413 | テレ東ＨＤ | 137,630 | 0.49% | 3,740 | 3,775 | 3,670 | 3,670 | 35,500 | ▼ | -0.02% |
| 2025-03-17 | 9413 | テレ東ＨＤ | 151,813 | 0.55% | 3,645 | 3,680 | 3,630 | 3,665 | 39,900 | ▲ | 0.15% |
| 2025-03-18 | 9413 | テレ東ＨＤ | 133,713 | 0.48% | 3,665 | 3,775 | 3,665 | 3,745 | 45,500 | ▼ | -0.07% |
| 2025-03-24 | 9413 | テレ東ＨＤ | 155,213 | 0.56% | 3,755 | 3,755 | 3,655 | 3,660 | 57,100 | ▲ | 0.08% |
| 2025-03-26 | 9413 | テレ東ＨＤ | 131,313 | 0.47% | 3,680 | 3,720 | 3,630 | 3,695 | 52,200 | ▼ | -0.09% |
| 2025-03-27 | 9413 | テレ東ＨＤ | 146,713 | 0.53% | 3,675 | 3,730 | 3,625 | 3,730 | 76,700 | ▲ | 0.06% |
| 2025-03-31 | 9413 | テレ東ＨＤ | 124,113 | 0.45% | 3,610 | 3,610 | 3,530 | 3,560 | 43,200 | ▼ | -0.08% |
| 2024-04-25 | 9419 | ワイヤレスＧ | 80,727 | 0.74% | 217 | 257 | 217 | 229 | 2,738,800 | ▲ | 0.26% |
| 2024-04-26 | 9419 | ワイヤレスＧ | 88,427 | 0.81% | 225 | 228 | 215 | 216 | 334,600 | ▲ | 0.07% |
| 2024-04-30 | 9419 | ワイヤレスＧ | 83,127 | 0.76% | 219 | 219 | 214 | 219 | 90,500 | ▼ | -0.05% |
| 2024-05-07 | 9419 | ワイヤレスＧ | 75,527 | 0.69% | 226 | 227 | 221 | 227 | 76,100 | ▼ | -0.07% |
| 2024-05-10 | 9419 | ワイヤレスＧ | 81,027 | 0.74% | 230 | 231 | 218 | 220 | 172,200 | ▲ | 0.05% |
| 2024-05-14 | 9419 | ワイヤレスＧ | 67,827 | 0.62% | 230 | 246 | 226 | 239 | 347,800 | ▼ | -0.12% |
| 2024-05-17 | 9419 | ワイヤレスＧ | 63,227 | 0.58% | 228 | 243 | 228 | 241 | 70,600 | ▼ | -0.04% |
| 2024-05-21 | 9419 | ワイヤレスＧ | 65,727 | 0.60% | 239 | 240 | 234 | 235 | 28,600 | ▲ | 0.02% |
| 2024-05-28 | 9419 | ワイヤレスＧ | 63,627 | 0.58% | 234 | 235 | 232 | 235 | 24,600 | ▼ | -0.02% |
| 2024-06-06 | 9419 | ワイヤレスＧ | 53,727 | 0.49% | 232 | 236 | 230 | 231 | 31,200 | ▼ | -0.08% |
| 2024-03-05 | 9424 | 日本通信 | 2,069,563 | 1.25% | 215 | 218 | 214 | 214 | 2,055,600 | ▲ | 0.08% |
| 2024-04-01 | 9424 | 日本通信 | 2,158,363 | 1.30% | 206 | 206 | 202 | 202 | 2,071,700 | ▲ | 0.05% |
| 2024-04-15 | 9424 | 日本通信 | 2,144,563 | 1.29% | 195 | 198 | 194 | 197 | 945,600 | ▼ | -0.01% |
| 2024-04-22 | 9424 | 日本通信 | 1,929,163 | 1.16% | 193 | 196 | 193 | 196 | 737,200 | ▼ | -0.13% |
| 2024-05-09 | 9424 | 日本通信 | 1,997,463 | 1.21% | 203 | 205 | 199 | 203 | 1,640,900 | ▲ | 0.05% |
| 2024-05-10 | 9424 | 日本通信 | 1,954,863 | 1.18% | 207 | 208 | 200 | 201 | 2,909,700 | ▼ | -0.03% |
| 2024-05-27 | 9424 | 日本通信 | 1,805,663 | 1.09% | 183 | 185 | 182 | 184 | 872,400 | ▼ | -0.08% |
| 2024-06-06 | 9424 | 日本通信 | 1,944,763 | 1.17% | 183 | 183 | 178 | 178 | 1,825,100 | ▲ | 0.07% |
| 2024-06-07 | 9424 | 日本通信 | 2,022,063 | 1.22% | 178 | 183 | 178 | 181 | 1,052,200 | ▲ | 0.05% |
| 2024-06-12 | 9424 | 日本通信 | 1,976,763 | 1.19% | 183 | 186 | 182 | 183 | 808,800 | ▼ | -0.03% |
| 2024-06-19 | 9424 | 日本通信 | 2,033,063 | 1.23% | 189 | 189 | 185 | 186 | 1,106,700 | ▲ | 0.04% |
| 2024-06-25 | 9424 | 日本通信 | 2,206,763 | 1.33% | 195 | 195 | 191 | 191 | 1,038,700 | ▲ | 0.1% |
| 2024-07-01 | 9424 | 日本通信 | 2,120,663 | 1.28% | 190 | 192 | 190 | 191 | 933,700 | ▼ | -0.05% |
| 2024-07-04 | 9424 | 日本通信 | 1,940,063 | 1.17% | 194 | 195 | 191 | 191 | 1,191,700 | ▼ | -0.11% |
| 2024-07-08 | 9424 | 日本通信 | 1,803,163 | 1.09% | 195 | 199 | 195 | 197 | 1,410,000 | ▼ | -0.07% |
| 2024-07-09 | 9424 | 日本通信 | 1,844,963 | 1.11% | 196 | 200 | 195 | 199 | 1,520,200 | ▲ | 0.02% |
| 2024-07-12 | 9424 | 日本通信 | 1,622,863 | 0.98% | 196 | 203 | 196 | 200 | 2,214,800 | ▼ | -0.13% |
| 2024-07-16 | 9424 | 日本通信 | 1,755,463 | 1.06% | 202 | 203 | 198 | 200 | 1,702,700 | ▲ | 0.08% |
| 2024-07-17 | 9424 | 日本通信 | 1,498,363 | 0.90% | 201 | 204 | 201 | 204 | 1,430,700 | ▼ | -0.16% |
| 2024-07-18 | 9424 | 日本通信 | 1,369,063 | 0.82% | 203 | 207 | 200 | 201 | 1,996,500 | ▼ | -0.08% |
| 2024-07-26 | 9424 | 日本通信 | 1,544,463 | 0.93% | 187 | 191 | 187 | 187 | 1,382,100 | ▲ | 0.11% |
| 2024-07-29 | 9424 | 日本通信 | 1,415,263 | 0.85% | 189 | 193 | 187 | 193 | 1,157,800 | ▼ | -0.08% |
| 2024-08-01 | 9424 | 日本通信 | 1,263,763 | 0.76% | 187 | 188 | 182 | 183 | 1,885,700 | ▼ | -0.08% |
| 2024-08-05 | 9424 | 日本通信 | 1,058,863 | 0.63% | 159 | 167 | 141 | 144 | 6,970,800 | ▼ | -0.13% |
| 2024-08-06 | 9424 | 日本通信 | 890,163 | 0.53% | 153 | 168 | 153 | 162 | 3,974,300 | ▼ | -0.09% |
| 2024-08-21 | 9424 | 日本通信 | 763,063 | 0.45% | 174 | 180 | 174 | 179 | 1,344,800 | ▼ | -0.08% |
| 2024-09-13 | 9424 | 日本通信 | 1,029,163 | 0.62% | 163 | 165 | 162 | 165 | 1,298,700 | ▲ | 0.12% |
| 2024-09-19 | 9424 | 日本通信 | 1,179,463 | 0.71% | 162 | 166 | 162 | 165 | 1,463,600 | ▲ | 0.08% |
| 2024-09-26 | 9424 | 日本通信 | 1,095,263 | 0.66% | 164 | 169 | 164 | 169 | 1,416,000 | ▼ | -0.04% |
| 2024-10-01 | 9424 | 日本通信 | 1,163,863 | 0.70% | 165 | 168 | 164 | 166 | 831,200 | ▲ | 0.03% |
| 2024-10-03 | 9424 | 日本通信 | 1,070,763 | 0.64% | 163 | 167 | 162 | 165 | 1,479,200 | ▼ | -0.05% |
| 2024-10-07 | 9424 | 日本通信 | 1,194,863 | 0.72% | 166 | 167 | 164 | 164 | 745,300 | ▲ | 0.07% |
| 2024-10-08 | 9424 | 日本通信 | 1,595,463 | 0.96% | 163 | 163 | 155 | 156 | 3,506,700 | ▲ | 0.24% |
| 2024-10-15 | 9424 | 日本通信 | 1,431,663 | 0.86% | 150 | 154 | 149 | 152 | 1,315,900 | ▼ | -0.09% |
| 2024-10-17 | 9424 | 日本通信 | 1,510,463 | 0.91% | 149 | 150 | 147 | 148 | 1,489,300 | ▲ | 0.05% |
| 2024-10-18 | 9424 | 日本通信 | 1,459,463 | 0.87% | 147 | 151 | 147 | 150 | 1,461,800 | ▼ | -0.04% |
| 2024-10-28 | 9424 | 日本通信 | 1,245,063 | 0.75% | 136 | 142 | 136 | 142 | 1,150,800 | ▼ | -0.12% |
| 2024-10-30 | 9424 | 日本通信 | 1,081,287 | 0.65% | 143 | 146 | 142 | 142 | 4,770,800 | ▼ | -0.09% |
| 2024-10-31 | 9424 | 日本通信 | 923,987 | 0.55% | 141 | 145 | 141 | 143 | 1,911,800 | ▼ | -0.09% |
| 2024-11-06 | 9424 | 日本通信 | 813,487 | 0.49% | 141 | 143 | 140 | 140 | 1,027,900 | ▼ | -0.06% |
| 2024-11-12 | 9424 | 日本通信 | 889,487 | 0.53% | 146 | 150 | 144 | 146 | 1,483,100 | ▲ | 0.04% |
| 2024-11-13 | 9424 | 日本通信 | 1,060,487 | 0.63% | 144 | 147 | 142 | 142 | 1,160,000 | ▲ | 0.09% |
| 2024-11-15 | 9424 | 日本通信 | 1,274,087 | 0.76% | 138 | 141 | 138 | 139 | 1,703,400 | ▲ | 0.13% |
| 2024-11-19 | 9424 | 日本通信 | 1,398,087 | 0.84% | 139 | 141 | 138 | 140 | 1,584,500 | ▲ | 0.07% |
| 2024-11-25 | 9424 | 日本通信 | 1,544,587 | 0.93% | 141 | 143 | 139 | 141 | 1,714,700 | ▲ | 0.09% |
| 2024-11-28 | 9424 | 日本通信 | 2,007,687 | 1.21% | 141 | 149 | 138 | 143 | 7,975,400 | ▲ | 0.27% |
| 2024-11-29 | 9424 | 日本通信 | 2,313,487 | 1.39% | 143 | 146 | 138 | 139 | 2,954,800 | ▲ | 0.17% |
| 2024-12-02 | 9424 | 日本通信 | 2,372,787 | 1.43% | 140 | 141 | 136 | 138 | 2,210,900 | ▲ | 0.04% |
| 2024-12-04 | 9424 | 日本通信 | 2,570,787 | 1.54% | 138 | 138 | 133 | 133 | 3,405,700 | ▲ | 0.11% |
| 2024-12-06 | 9424 | 日本通信 | 2,458,887 | 1.48% | 137 | 140 | 136 | 137 | 1,877,200 | ▼ | -0.06% |
| 2024-12-10 | 9424 | 日本通信 | 2,494,287 | 1.50% | 140 | 141 | 137 | 138 | 1,501,500 | ▲ | 0.02% |
| 2024-12-12 | 9424 | 日本通信 | 2,710,587 | 1.63% | 138 | 138 | 135 | 135 | 2,133,100 | ▲ | 0.12% |
| 2024-12-16 | 9424 | 日本通信 | 2,941,687 | 1.77% | 132 | 133 | 129 | 130 | 2,693,800 | ▲ | 0.14% |
| 2024-12-18 | 9424 | 日本通信 | 2,811,487 | 1.69% | 131 | 132 | 128 | 128 | 2,382,000 | ▼ | -0.08% |
| 2024-12-23 | 9424 | 日本通信 | 2,535,087 | 1.52% | 123 | 125 | 123 | 124 | 2,502,700 | ▼ | -0.16% |
| 2024-12-24 | 9424 | 日本通信 | 2,476,587 | 1.49% | 123 | 124 | 121 | 123 | 1,632,600 | ▼ | -0.03% |
| 2024-12-30 | 9424 | 日本通信 | 2,237,087 | 1.34% | 128 | 131 | 127 | 128 | 2,126,800 | ▼ | -0.14% |
| 2025-01-06 | 9424 | 日本通信 | 2,406,287 | 1.45% | 129 | 132 | 126 | 127 | 2,385,400 | ▲ | 0.1% |
| 2025-01-16 | 9424 | 日本通信 | 2,278,187 | 1.37% | 121 | 123 | 119 | 120 | 1,906,700 | ▼ | -0.07% |
| 2025-01-20 | 9424 | 日本通信 | 2,044,087 | 1.23% | 119 | 124 | 119 | 120 | 2,390,200 | ▼ | -0.14% |
| 2025-01-21 | 9424 | 日本通信 | 1,985,687 | 1.19% | 123 | 123 | 119 | 119 | 1,563,500 | ▼ | -0.04% |
| 2025-01-22 | 9424 | 日本通信 | 2,267,287 | 1.36% | 117 | 119 | 114 | 116 | 5,998,500 | ▲ | 0.17% |
| 2025-01-23 | 9424 | 日本通信 | 2,403,487 | 1.44% | 117 | 120 | 115 | 117 | 2,229,500 | ▲ | 0.07% |
| 2025-01-27 | 9424 | 日本通信 | 2,136,287 | 1.28% | 119 | 124 | 118 | 122 | 2,419,500 | ▼ | -0.15% |
| 2025-01-28 | 9424 | 日本通信 | 1,847,987 | 1.11% | 123 | 126 | 121 | 125 | 2,064,700 | ▼ | -0.16% |
| 2025-01-30 | 9424 | 日本通信 | 2,038,387 | 1.22% | 125 | 127 | 123 | 126 | 3,173,900 | ▲ | 0.1% |
| 2025-01-31 | 9424 | 日本通信 | 2,177,787 | 1.31% | 126 | 126 | 124 | 125 | 1,101,700 | ▲ | 0.09% |
| 2025-01-31 | 9424 | 日本通信 | 2,177,787 | 1.31% | 126 | 126 | 124 | 125 | 1,101,700 | ▲ | 0.09% |
| 2025-02-03 | 9424 | 日本通信 | 2,041,687 | 1.23% | 123 | 125 | 121 | 123 | 1,753,900 | ▼ | -0.08% |
| 2025-02-03 | 9424 | 日本通信 | 2,041,687 | 1.23% | 123 | 125 | 121 | 123 | 1,753,900 | ▼ | -0.08% |
| 2025-02-05 | 9424 | 日本通信 | 1,913,487 | 1.15% | 125 | 126 | 123 | 126 | 1,187,500 | ▼ | -0.08% |
| 2025-02-05 | 9424 | 日本通信 | 1,913,487 | 1.15% | 125 | 126 | 123 | 126 | 1,187,500 | ▼ | -0.08% |
| 2025-02-06 | 9424 | 日本通信 | 1,763,887 | 1.06% | 126 | 129 | 125 | 127 | 1,577,200 | ▼ | -0.08% |
| 2025-02-06 | 9424 | 日本通信 | 1,763,887 | 1.06% | 126 | 129 | 125 | 127 | 1,577,200 | ▼ | -0.08% |
| 2025-02-07 | 9424 | 日本通信 | 1,472,187 | 0.88% | 132 | 144 | 129 | 142 | 8,929,700 | ▼ | -0.18% |
| 2025-02-07 | 9424 | 日本通信 | 1,472,187 | 0.88% | 132 | 144 | 129 | 142 | 8,929,700 | ▼ | -0.18% |
| 2025-02-10 | 9424 | 日本通信 | 1,291,587 | 0.77% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.1% |
| 2025-02-10 | 9424 | 日本通信 | 1,291,587 | 0.77% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.1% |
| 2025-02-12 | 9424 | 日本通信 | 1,156,287 | 0.69% | 152 | 156 | 148 | 153 | 4,123,300 | ▼ | -0.08% |
| 2025-02-12 | 9424 | 日本通信 | 1,156,287 | 0.69% | 152 | 156 | 148 | 153 | 4,123,300 | ▼ | -0.08% |
| 2025-02-17 | 9424 | 日本通信 | 971,787 | 0.58% | 152 | 160 | 152 | 157 | 2,552,300 | ▼ | -0.1% |
| 2025-02-21 | 9424 | 日本通信 | 784,287 | 0.47% | 160 | 160 | 155 | 157 | 3,591,700 | ▼ | -0.1% |
| 2025-02-25 | 9424 | 日本通信 | 881,487 | 0.53% | 155 | 160 | 155 | 156 | 2,099,700 | ▲ | 0.06% |
| 2025-02-26 | 9424 | 日本通信 | 1,025,887 | 0.61% | 156 | 157 | 153 | 153 | 1,856,600 | ▲ | 0.07% |
| 2025-03-03 | 9424 | 日本通信 | 1,385,187 | 0.83% | 152 | 154 | 146 | 149 | 2,452,000 | ▲ | 0.21% |
| 2025-03-07 | 9424 | 日本通信 | 1,660,287 | 1.00% | 148 | 149 | 145 | 147 | 1,533,300 | ▲ | 0.17% |
| 2025-03-10 | 9424 | 日本通信 | 1,588,487 | 0.95% | 147 | 152 | 147 | 152 | 1,645,800 | ▼ | -0.05% |
| 2025-03-12 | 9424 | 日本通信 | 1,478,187 | 0.89% | 147 | 151 | 147 | 150 | 1,592,700 | ▼ | -0.05% |
| 2025-03-13 | 9424 | 日本通信 | 1,547,787 | 0.93% | 150 | 152 | 148 | 151 | 990,100 | ▲ | 0.04% |
| 2025-03-14 | 9424 | 日本通信 | 1,448,087 | 0.87% | 149 | 156 | 149 | 153 | 2,737,600 | ▼ | -0.06% |
| 2025-04-04 | 9424 | 日本通信 | 1,293,587 | 0.77% | 136 | 138 | 129 | 133 | 3,638,900 | ▼ | -0.09% |
| 2025-04-18 | 9424 | 日本通信 | 1,113,087 | 0.67% | 145 | 155 | 145 | 152 | 3,659,900 | ▼ | -0.09% |
| 2025-04-23 | 9424 | 日本通信 | 978,287 | 0.58% | 163 | 164 | 159 | 161 | 1,927,800 | ▼ | -0.09% |
| 2025-05-01 | 9424 | 日本通信 | 811,787 | 0.48% | 162 | 163 | 157 | 162 | 2,164,600 | ▼ | -0.09% |
| 2025-05-12 | 9424 | 日本通信 | 860,276 | 0.51% | 158 | 159 | 149 | 150 | 3,700,700 | ▲ | 0.03% |
| 2025-05-13 | 9424 | 日本通信 | 1,169,676 | 0.70% | 154 | 156 | 146 | 147 | 3,159,200 | ▲ | 0.18% |
| 2025-05-15 | 9424 | 日本通信 | 1,362,276 | 0.82% | 156 | 159 | 151 | 151 | 2,178,000 | ▲ | 0.12% |
| 2025-05-20 | 9424 | 日本通信 | 1,264,676 | 0.76% | 154 | 156 | 151 | 154 | 1,812,500 | ▼ | -0.05% |
| 2025-05-27 | 9424 | 日本通信 | 1,020,776 | 0.61% | 163 | 166 | 162 | 164 | 2,482,400 | ▼ | -0.15% |
| 2025-05-28 | 9424 | 日本通信 | 1,174,776 | 0.70% | 166 | 167 | 162 | 162 | 2,320,600 | ▲ | 0.08% |
| 2025-06-02 | 9424 | 日本通信 | 1,029,976 | 0.62% | 193 | 193 | 174 | 177 | 18,593,700 | ▼ | -0.07% |
| 2025-06-03 | 9424 | 日本通信 | 861,276 | 0.51% | 179 | 179 | 168 | 172 | 5,512,000 | ▼ | -0.1% |
| 2024-03-01 | 9425 | ＲｅＹｕｕ | 106,200 | 1.84% | 540 | 554 | 491 | 522 | 1,479,700 | ▼ | -0.16% |
| 2024-03-04 | 9425 | ＲｅＹｕｕ | 93,400 | 1.62% | 538 | 559 | 520 | 544 | 767,300 | ▼ | -0.21% |
| 2024-03-05 | 9425 | ＲｅＹｕｕ | 101,600 | 1.76% | 550 | 560 | 517 | 519 | 577,400 | ▲ | 0.13% |
| 2024-03-06 | 9425 | ＲｅＹｕｕ | 95,100 | 1.65% | 518 | 554 | 516 | 530 | 601,400 | ▼ | -0.11% |
| 2024-03-08 | 9425 | ＲｅＹｕｕ | 99,000 | 1.72% | 518 | 597 | 480 | 487 | 1,985,600 | ▲ | 0.07% |
| 2024-03-12 | 9425 | ＲｅＹｕｕ | 91,800 | 1.59% | 459 | 487 | 445 | 449 | 415,900 | ▼ | -0.12% |
| 2024-03-13 | 9425 | ＲｅＹｕｕ | 67,200 | 1.17% | 453 | 458 | 438 | 442 | 180,500 | ▼ | -0.42% |
| 2024-03-14 | 9425 | ＲｅＹｕｕ | 86,300 | 1.50% | 442 | 458 | 425 | 446 | 424,000 | ▲ | 0.33% |
| 2024-03-15 | 9425 | ＲｅＹｕｕ | 112,000 | 1.95% | 434 | 436 | 413 | 434 | 403,000 | ▲ | 0.44% |
| 2024-03-18 | 9425 | ＲｅＹｕｕ | 106,100 | 1.84% | 444 | 477 | 441 | 454 | 447,900 | ▼ | -0.1% |
| 2024-03-19 | 9425 | ＲｅＹｕｕ | 114,800 | 1.99% | 446 | 462 | 445 | 456 | 175,700 | ▲ | 0.14% |
| 2024-03-21 | 9425 | ＲｅＹｕｕ | 118,700 | 2.06% | 451 | 480 | 448 | 457 | 205,000 | ▲ | 0.07% |
| 2024-03-22 | 9425 | ＲｅＹｕｕ | 127,400 | 2.21% | 458 | 458 | 434 | 437 | 198,600 | ▲ | 0.14% |
| 2024-03-25 | 9425 | ＲｅＹｕｕ | 126,000 | 2.19% | 438 | 449 | 423 | 427 | 149,400 | ▼ | -0.02% |
| 2024-03-28 | 9425 | ＲｅＹｕｕ | 96,400 | 1.67% | 417 | 425 | 397 | 399 | 304,600 | ▼ | -0.52% |
| 2024-04-03 | 9425 | ＲｅＹｕｕ | 91,600 | 1.59% | 371 | 382 | 371 | 371 | 64,100 | ▼ | -0.07% |
| 2024-04-04 | 9425 | ＲｅＹｕｕ | 73,500 | 1.28% | 380 | 380 | 348 | 355 | 202,500 | ▼ | -0.31% |
| 2024-04-11 | 9425 | ＲｅＹｕｕ | 66,800 | 1.16% | 349 | 364 | 342 | 359 | 92,400 | ▼ | -0.12% |
| 2024-04-12 | 9425 | ＲｅＹｕｕ | 72,000 | 1.25% | 361 | 386 | 359 | 371 | 117,900 | ▲ | 0.09% |
| 2024-04-15 | 9425 | ＲｅＹｕｕ | 60,800 | 1.05% | 363 | 392 | 363 | 369 | 177,900 | ▼ | -0.19% |
| 2024-04-16 | 9425 | ＲｅＹｕｕ | 76,800 | 1.33% | 393 | 396 | 353 | 360 | 397,600 | ▲ | 0.28% |
| 2024-04-17 | 9425 | ＲｅＹｕｕ | 83,200 | 1.44% | 354 | 365 | 347 | 360 | 124,900 | ▲ | 0.1% |
| 2024-04-18 | 9425 | ＲｅＹｕｕ | 78,800 | 1.37% | 358 | 365 | 354 | 357 | 70,600 | ▼ | -0.06% |
| 2024-04-24 | 9425 | ＲｅＹｕｕ | 72,600 | 1.26% | 352 | 358 | 345 | 348 | 35,000 | ▼ | -0.11% |
| 2024-04-30 | 9425 | ＲｅＹｕｕ | 66,400 | 1.15% | 343 | 346 | 336 | 337 | 55,000 | ▼ | -0.11% |
| 2024-05-02 | 9425 | ＲｅＹｕｕ | 61,700 | 1.07% | 343 | 343 | 332 | 333 | 45,400 | ▼ | -0.07% |
| 2024-05-07 | 9425 | ＲｅＹｕｕ | 55,600 | 0.96% | 338 | 346 | 338 | 342 | 64,500 | ▼ | -0.11% |
| 2024-05-15 | 9425 | ＲｅＹｕｕ | 58,000 | 1.01% | 377 | 377 | 366 | 366 | 48,600 | ▲ | 0.05% |
| 2024-05-20 | 9425 | ＲｅＹｕｕ | 46,900 | 0.81% | 380 | 384 | 369 | 379 | 56,000 | ▼ | -0.19% |
| 2024-05-24 | 9425 | ＲｅＹｕｕ | 51,700 | 0.90% | 352 | 360 | 345 | 355 | 25,800 | ▲ | 0.08% |
| 2024-05-31 | 9425 | ＲｅＹｕｕ | 51,100 | 0.89% | 333 | 343 | 330 | 343 | 21,400 | ▼ | -0.01% |
| 2024-06-03 | 9425 | ＲｅＹｕｕ | 56,400 | 0.98% | 337 | 337 | 327 | 332 | 48,100 | ▲ | 0.08% |
| 2024-06-04 | 9425 | ＲｅＹｕｕ | 59,000 | 1.02% | 340 | 355 | 333 | 347 | 54,500 | ▲ | 0.04% |
| 2024-06-10 | 9425 | ＲｅＹｕｕ | 57,400 | 0.99% | 343 | 349 | 332 | 336 | 51,800 | ▼ | -0.03% |
| 2024-06-11 | 9425 | ＲｅＹｕｕ | 57,900 | 1.00% | 336 | 344 | 336 | 339 | 25,700 | ▲ | 0.01% |
| 2024-06-14 | 9425 | ＲｅＹｕｕ | 56,700 | 0.98% | 310 | 317 | 308 | 313 | 57,400 | ▼ | -0.02% |
| 2024-06-17 | 9425 | ＲｅＹｕｕ | 44,700 | 0.77% | 306 | 341 | 306 | 338 | 178,900 | ▼ | -0.2% |
| 2024-06-19 | 9425 | ＲｅＹｕｕ | 49,300 | 0.85% | 350 | 370 | 350 | 364 | 67,900 | ▲ | 0.07% |
| 2024-06-20 | 9425 | ＲｅＹｕｕ | 55,900 | 0.97% | 380 | 388 | 353 | 361 | 192,900 | ▲ | 0.12% |
| 2024-06-21 | 9425 | ＲｅＹｕｕ | 57,500 | 1.00% | 366 | 378 | 365 | 371 | 67,000 | ▲ | 0.03% |
| 2024-07-01 | 9425 | ＲｅＹｕｕ | 64,800 | 1.12% | 367 | 374 | 367 | 371 | 25,400 | ▲ | 0.12% |
| 2024-07-04 | 9425 | ＲｅＹｕｕ | 69,900 | 1.21% | 376 | 378 | 370 | 370 | 53,300 | ▲ | 0.08% |
| 2024-07-18 | 9425 | ＲｅＹｕｕ | 68,000 | 1.18% | 367 | 371 | 366 | 368 | 26,200 | ▼ | -0.03% |
| 2024-07-24 | 9425 | ＲｅＹｕｕ | 62,900 | 1.09% | 374 | 374 | 367 | 369 | 12,700 | ▼ | -0.08% |
| 2024-07-26 | 9425 | ＲｅＹｕｕ | 56,500 | 0.98% | 358 | 364 | 350 | 360 | 44,500 | ▼ | -0.11% |
| 2024-07-30 | 9425 | ＲｅＹｕｕ | 49,800 | 0.86% | 365 | 374 | 363 | 370 | 28,000 | ▼ | -0.12% |
| 2024-08-01 | 9425 | ＲｅＹｕｕ | 43,500 | 0.75% | 368 | 376 | 363 | 369 | 24,700 | ▼ | -0.1% |
| 2024-08-02 | 9425 | ＲｅＹｕｕ | 33,600 | 0.58% | 362 | 366 | 322 | 366 | 100,600 | ▼ | -0.17% |
| 2024-08-07 | 9425 | ＲｅＹｕｕ | 27,400 | 0.47% | 285 | 328 | 278 | 293 | 134,500 | ▼ | -0.1% |
| 2024-08-16 | 9425 | ＲｅＹｕｕ | 44,000 | 0.76% | 318 | 318 | 309 | 316 | 51,700 | ▲ | 0.29% |
| 2024-08-20 | 9425 | ＲｅＹｕｕ | 34,500 | 0.60% | 314 | 315 | 308 | 314 | 20,200 | ▼ | -0.16% |
| 2024-08-21 | 9425 | ＲｅＹｕｕ | 31,000 | 0.53% | 313 | 320 | 311 | 316 | 16,700 | ▼ | -0.06% |
| 2024-08-23 | 9425 | ＲｅＹｕｕ | 21,600 | 0.37% | 325 | 331 | 324 | 327 | 13,800 | ▼ | -0.16% |
| 2024-09-18 | 9425 | ＲｅＹｕｕ | 33,400 | 0.58% | 305 | 375 | 290 | 298 | 1,511,100 | ▲ | 0.17% |
| 2024-09-19 | 9425 | ＲｅＹｕｕ | 27,700 | 0.48% | 304 | 307 | 296 | 300 | 150,700 | ▼ | -0.09% |
| 2025-02-03 | 9425 | ＲｅＹｕｕ | 32,400 | 0.56% | 392 | 423 | 385 | 411 | 625,900 | ▲ | 0.19% |
| 2025-02-03 | 9425 | ＲｅＹｕｕ | 32,400 | 0.56% | 392 | 423 | 385 | 411 | 625,900 | ▲ | 0.19% |
| 2025-02-06 | 9425 | ＲｅＹｕｕ | 36,500 | 0.63% | 406 | 415 | 400 | 405 | 130,700 | ▲ | 0.06% |
| 2025-02-06 | 9425 | ＲｅＹｕｕ | 36,500 | 0.63% | 406 | 415 | 400 | 405 | 130,700 | ▲ | 0.06% |
| 2025-02-07 | 9425 | ＲｅＹｕｕ | 48,900 | 0.85% | 404 | 412 | 397 | 407 | 167,100 | ▲ | 0.21% |
| 2025-02-07 | 9425 | ＲｅＹｕｕ | 48,900 | 0.85% | 404 | 412 | 397 | 407 | 167,100 | ▲ | 0.21% |
| 2025-02-12 | 9425 | ＲｅＹｕｕ | 2,500 | 0.04% | 409 | 430 | 409 | 427 | 299,100 | ▼ | -0.81% |
| 2025-02-12 | 9425 | ＲｅＹｕｕ | 2,500 | 0.04% | 409 | 430 | 409 | 427 | 299,100 | ▼ | -0.81% |
| 2025-02-28 | 9425 | ＲｅＹｕｕ | 99,700 | 1.73% | 406 | 487 | 393 | 487 | 2,900,100 | ▲ | 1.53% |
| 2025-03-03 | 9425 | ＲｅＹｕｕ | 160,900 | 2.80% | 513 | 554 | 466 | 520 | 3,397,300 | ▲ | 1.06% |
| 2025-03-04 | 9425 | ＲｅＹｕｕ | 158,400 | 2.75% | 510 | 542 | 482 | 496 | 1,213,400 | ▼ | -0.04% |
| 2025-03-05 | 9425 | ＲｅＹｕｕ | 192,700 | 3.35% | 480 | 485 | 433 | 441 | 1,003,000 | ▲ | 0.6% |
| 2025-03-06 | 9425 | ＲｅＹｕｕ | 195,500 | 3.40% | 443 | 448 | 431 | 440 | 309,600 | ▲ | 0.04% |
| 2025-03-07 | 9425 | ＲｅＹｕｕ | 174,200 | 3.03% | 434 | 436 | 419 | 429 | 284,500 | ▼ | -0.37% |
| 2025-03-10 | 9425 | ＲｅＹｕｕ | 139,400 | 2.42% | 434 | 458 | 427 | 452 | 342,200 | ▼ | -0.6% |
| 2025-03-11 | 9425 | ＲｅＹｕｕ | 124,300 | 2.16% | 449 | 468 | 438 | 464 | 314,400 | ▼ | -0.25% |
| 2025-03-12 | 9425 | ＲｅＹｕｕ | 74,600 | 1.29% | 464 | 535 | 451 | 500 | 984,800 | ▼ | -0.87% |
| 2025-03-13 | 9425 | ＲｅＹｕｕ | 79,100 | 1.37% | 495 | 525 | 494 | 520 | 378,800 | ▲ | 0.08% |
| 2025-03-17 | 9425 | ＲｅＹｕｕ | 87,400 | 1.52% | 560 | 599 | 553 | 556 | 539,800 | ▲ | 0.14% |
| 2025-03-18 | 9425 | ＲｅＹｕｕ | 82,800 | 1.44% | 552 | 590 | 546 | 577 | 265,000 | ▼ | -0.08% |
| 2025-03-19 | 9425 | ＲｅＹｕｕ | 96,300 | 1.67% | 571 | 617 | 567 | 606 | 416,000 | ▲ | 0.23% |
| 2025-03-21 | 9425 | ＲｅＹｕｕ | 113,800 | 1.98% | 607 | 613 | 591 | 610 | 325,600 | ▲ | 0.31% |
| 2025-03-24 | 9425 | ＲｅＹｕｕ | 137,700 | 2.39% | 613 | 620 | 577 | 580 | 304,800 | ▲ | 0.41% |
| 2025-03-25 | 9425 | ＲｅＹｕｕ | 97,000 | 1.68% | 570 | 588 | 522 | 580 | 551,800 | ▼ | -0.71% |
| 2025-03-26 | 9425 | ＲｅＹｕｕ | 84,800 | 1.47% | 579 | 594 | 560 | 581 | 207,600 | ▼ | -0.2% |
| 2025-03-31 | 9425 | ＲｅＹｕｕ | 87,000 | 1.51% | 573 | 579 | 560 | 564 | 119,200 | ▲ | 0.04% |
| 2025-04-01 | 9425 | ＲｅＹｕｕ | 85,700 | 1.49% | 574 | 585 | 550 | 574 | 133,600 | ▼ | -0.02% |
| 2025-04-03 | 9425 | ＲｅＹｕｕ | 75,600 | 1.31% | 593 | 625 | 579 | 619 | 361,400 | ▼ | -0.17% |
| 2025-04-04 | 9425 | ＲｅＹｕｕ | 64,100 | 1.11% | 612 | 616 | 519 | 561 | 440,800 | ▼ | -0.19% |
| 2025-04-07 | 9425 | ＲｅＹｕｕ | 47,100 | 0.82% | 490 | 503 | 461 | 461 | 403,900 | ▼ | -0.29% |
| 2025-04-08 | 9425 | ＲｅＹｕｕ | 39,600 | 0.68% | 541 | 541 | 521 | 541 | 203,900 | ▼ | -0.13% |
| 2025-04-10 | 9425 | ＲｅＹｕｕ | 30,800 | 0.53% | 520 | 548 | 502 | 548 | 131,500 | ▼ | -0.15% |
| 2025-04-15 | 9425 | ＲｅＹｕｕ | 34,700 | 0.60% | 574 | 599 | 564 | 564 | 114,700 | ▲ | 0.06% |
| 2025-04-21 | 9425 | ＲｅＹｕｕ | 33,400 | 0.58% | 584 | 589 | 561 | 562 | 57,200 | ▼ | -0.02% |
| 2025-04-23 | 9425 | ＲｅＹｕｕ | 28,500 | 0.49% | 600 | 623 | 585 | 610 | 141,700 | ▼ | -0.08% |
| 2025-04-24 | 9425 | ＲｅＹｕｕ | 34,500 | 0.60% | 600 | 603 | 536 | 539 | 414,700 | ▲ | 0.1% |
| 2025-04-25 | 9425 | ＲｅＹｕｕ | 31,200 | 0.54% | 543 | 551 | 525 | 548 | 104,700 | ▼ | -0.05% |
| 2025-04-30 | 9425 | ＲｅＹｕｕ | 26,200 | 0.45% | 543 | 553 | 529 | 549 | 59,600 | ▼ | -0.09% |
| 2025-05-21 | 9450 | ファイバーＧ | 106,167 | 0.51% | 802 | 817 | 791 | 792 | 123,500 | ▲ | 0.1% |
| 2025-05-23 | 9450 | ファイバーＧ | 126,867 | 0.61% | 790 | 796 | 773 | 776 | 199,200 | ▲ | 0.09% |
| 2025-05-29 | 9450 | ファイバーＧ | 146,967 | 0.71% | 780 | 789 | 777 | 783 | 84,400 | ▲ | 0.09% |
| 2024-10-28 | 9468 | カドカワ | 715,776 | 0.50% | 3,199 | 3,271 | 3,186 | 3,248 | 362,600 | ▲ | 0.08% |
| 2024-11-05 | 9468 | カドカワ | 1,314 | 0.00% | 3,252 | 3,312 | 3,230 | 3,290 | 329,600 | ▼ | -0.5% |
| 2024-09-20 | 9501 | 東電ＨＤ | 8,118,498 | 0.50% | 661 | 672 | 654 | 655 | 31,557,100 | ▲ | 0.01% |
| 2024-10-04 | 9501 | 東電ＨＤ | 7,546,028 | 0.46% | 674 | 705 | 671 | 688 | 55,117,100 | ▼ | -0.03% |
| 2025-03-19 | 9501 | 東電ＨＤ | 8,196,576 | 0.51% | 449 | 465 | 449 | 463 | 57,965,100 | ▲ | 0.08% |
| 2025-03-26 | 9501 | 東電ＨＤ | 7,992,887 | 0.49% | 463 | 465 | 452 | 455 | 33,268,100 | ▼ | -0.02% |
| 2025-01-29 | 9505 | 北陸電 | 1,216,798 | 0.57% | 814 | 828 | 809 | 822 | 1,258,400 | ▲ | 0.15% |
| 2025-01-30 | 9505 | 北陸電 | 1,514,598 | 0.72% | 817 | 842 | 814 | 840 | 1,832,900 | ▲ | 0.15% |
| 2025-02-03 | 9505 | 北陸電 | 1,813,998 | 0.86% | 855 | 856 | 824 | 826 | 1,174,000 | ▲ | 0.14% |
| 2025-02-03 | 9505 | 北陸電 | 1,813,998 | 0.86% | 855 | 856 | 824 | 826 | 1,174,000 | ▲ | 0.14% |
| 2025-02-10 | 9505 | 北陸電 | 1,593,141 | 0.75% | 813 | 818 | 811 | 816 | 369,800 | ▼ | -0.1% |
| 2025-02-10 | 9505 | 北陸電 | 1,593,141 | 0.75% | 813 | 818 | 811 | 816 | 369,800 | ▼ | -0.1% |
| 2025-02-17 | 9505 | 北陸電 | 1,431,441 | 0.68% | 786 | 799 | 786 | 792 | 416,800 | ▼ | -0.06% |
| 2025-03-03 | 9505 | 北陸電 | 1,099,220 | 0.52% | 818 | 872 | 818 | 860 | 2,464,800 | ▼ | -0.16% |
| 2025-03-04 | 9505 | 北陸電 | 882,520 | 0.41% | 864 | 877 | 857 | 863 | 1,503,000 | ▼ | -0.11% |
| 2024-05-24 | 9509 | 北海電 | 1,183,980 | 0.54% | 1,445 | 1,579 | 1,435 | 1,549 | 37,831,700 | ▲ | 0.05% |
| 2024-05-28 | 9509 | 北海電 | 834,908 | 0.38% | 1,595 | 1,715 | 1,577 | 1,715 | 44,942,500 | ▼ | -0.16% |
| 2024-05-30 | 9509 | 北海電 | 1,917,808 | 0.89% | 1,637 | 1,670 | 1,530 | 1,583 | 48,391,800 | ▲ | 0.43% |
| 2024-06-03 | 9509 | 北海電 | 2,157,424 | 1.00% | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 | ▲ | 0.1% |
| 2024-06-04 | 9509 | 北海電 | 682,224 | 0.31% | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 | ▼ | -0.69% |
| 2024-06-05 | 9509 | 北海電 | 1,167,024 | 0.54% | 1,465 | 1,491 | 1,442 | 1,464 | 28,615,300 | ▲ | 0.23% |
| 2024-06-07 | 9509 | 北海電 | 1,398,841 | 0.64% | 1,514 | 1,553 | 1,468 | 1,472 | 22,646,300 | ▲ | 0.09% |
| 2024-06-10 | 9509 | 北海電 | 1,592,841 | 0.73% | 1,472 | 1,482 | 1,408 | 1,436 | 23,578,100 | ▲ | 0.08% |
| 2024-06-11 | 9509 | 北海電 | 1,285,250 | 0.59% | 1,440 | 1,502 | 1,422 | 1,466 | 24,287,700 | ▼ | -0.14% |
| 2024-06-12 | 9509 | 北海電 | 1,318,345 | 0.61% | 1,447 | 1,462 | 1,403 | 1,454 | 20,146,800 | ▲ | 0.02% |
| 2024-06-13 | 9509 | 北海電 | 1,713,245 | 0.79% | 1,450 | 1,455 | 1,363 | 1,368 | 20,410,300 | ▲ | 0.18% |
| 2024-06-14 | 9509 | 北海電 | 127,745 | 0.05% | 1,349 | 1,452 | 1,340 | 1,443 | 23,107,500 | ▼ | -0.74% |
| 2024-06-19 | 9509 | 北海電 | 1,318,945 | 0.61% | 1,368 | 1,390 | 1,332 | 1,354 | 13,059,200 | ▲ | 0.4% |
| 2024-06-20 | 9509 | 北海電 | 1,673,745 | 0.77% | 1,341 | 1,343 | 1,303 | 1,325 | 11,193,000 | ▲ | 0.16% |
| 2024-06-24 | 9509 | 北海電 | 1,798,156 | 0.83% | 1,285 | 1,321 | 1,263 | 1,264 | 12,523,900 | ▲ | 0.05% |
| 2024-06-25 | 9509 | 北海電 | 2,133,166 | 0.99% | 1,275 | 1,275 | 1,244 | 1,267 | 10,562,300 | ▲ | 0.16% |
| 2024-06-26 | 9509 | 北海電 | 1,933,266 | 0.89% | 1,278 | 1,280 | 1,248 | 1,256 | 9,346,200 | ▼ | -0.09% |
| 2024-06-27 | 9509 | 北海電 | 2,679,285 | 1.24% | 1,243 | 1,264 | 1,227 | 1,228 | 10,272,600 | ▲ | 0.35% |
| 2024-06-28 | 9509 | 北海電 | 3,769,485 | 1.75% | 1,207 | 1,226 | 1,163 | 1,194 | 18,979,400 | ▲ | 0.51% |
| 2024-07-01 | 9509 | 北海電 | 3,533,385 | 1.64% | 1,211 | 1,214 | 1,155 | 1,174 | 12,822,300 | ▼ | -0.11% |
| 2024-07-02 | 9509 | 北海電 | 4,398,567 | 2.04% | 1,177 | 1,188 | 1,151 | 1,160 | 9,432,700 | ▲ | 0.4% |
| 2024-07-03 | 9509 | 北海電 | 3,819,167 | 1.77% | 1,160 | 1,182 | 1,144 | 1,178 | 10,121,300 | ▼ | -0.27% |
| 2024-07-04 | 9509 | 北海電 | 4,525,867 | 2.10% | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 | ▲ | 0.33% |
| 2024-07-08 | 9509 | 北海電 | 4,054,667 | 1.88% | 1,128 | 1,128 | 1,084 | 1,085 | 11,230,600 | ▼ | -0.22% |
| 2024-07-09 | 9509 | 北海電 | 3,628,267 | 1.68% | 1,080 | 1,095 | 1,073 | 1,085 | 8,573,000 | ▼ | -0.19% |
| 2024-07-11 | 9509 | 北海電 | 4,284,367 | 1.99% | 1,090 | 1,140 | 1,086 | 1,122 | 16,483,900 | ▲ | 0.31% |
| 2024-07-12 | 9509 | 北海電 | 4,685,867 | 2.17% | 1,120 | 1,160 | 1,103 | 1,109 | 18,704,000 | ▲ | 0.17% |
| 2024-07-16 | 9509 | 北海電 | 3,855,467 | 1.79% | 1,104 | 1,110 | 1,088 | 1,100 | 6,770,400 | ▼ | -0.37% |
| 2024-07-18 | 9509 | 北海電 | 4,125,785 | 1.91% | 1,107 | 1,169 | 1,078 | 1,148 | 25,386,300 | ▲ | 0.11% |
| 2024-07-19 | 9509 | 北海電 | 4,623,326 | 2.14% | 1,141 | 1,153 | 1,098 | 1,122 | 22,996,100 | ▲ | 0.23% |
| 2024-07-22 | 9509 | 北海電 | 4,061,826 | 1.88% | 1,117 | 1,124 | 1,070 | 1,111 | 13,059,300 | ▼ | -0.26% |
| 2024-07-23 | 9509 | 北海電 | 3,835,826 | 1.78% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▼ | -0.09% |
| 2024-07-25 | 9509 | 北海電 | 4,202,026 | 1.95% | 1,000 | 1,017 | 982 | 992 | 14,368,100 | ▲ | 0.16% |
| 2024-07-30 | 9509 | 北海電 | 4,059,426 | 1.88% | 1,002 | 1,027 | 1,001 | 1,006 | 4,546,500 | ▼ | -0.07% |
| 2024-08-01 | 9509 | 北海電 | 2,562,126 | 1.19% | 1,005 | 1,083 | 1,003 | 1,058 | 17,279,900 | ▼ | -0.69% |
| 2024-08-02 | 9509 | 北海電 | 2,616,426 | 1.21% | 998 | 1,047 | 988 | 1,005 | 13,660,400 | ▲ | 0.02% |
| 2024-08-05 | 9509 | 北海電 | 2,400,874 | 1.11% | 940 | 969 | 912 | 921 | 15,351,700 | ▼ | -0.09% |
| 2024-08-06 | 9509 | 北海電 | 2,312,674 | 1.07% | 981 | 1,003 | 934 | 974 | 9,648,900 | ▼ | -0.04% |
| 2024-08-07 | 9509 | 北海電 | 1,989,474 | 0.92% | 959 | 1,056 | 959 | 1,026 | 8,297,800 | ▼ | -0.15% |
| 2024-08-08 | 9509 | 北海電 | 1,713,196 | 0.79% | 1,012 | 1,058 | 1,006 | 1,018 | 6,662,200 | ▼ | -0.13% |
| 2024-08-09 | 9509 | 北海電 | 1,877,896 | 0.87% | 1,016 | 1,027 | 931 | 952 | 13,639,200 | ▲ | 0.07% |
| 2024-08-14 | 9509 | 北海電 | 939,896 | 0.43% | 1,002 | 1,044 | 987 | 1,018 | 6,521,000 | ▼ | -0.44% |
| 2024-08-21 | 9509 | 北海電 | 1,794,819 | 0.83% | 1,030 | 1,039 | 1,006 | 1,014 | 3,967,800 | ▲ | 0.47% |
| 2024-08-22 | 9509 | 北海電 | 1,604,319 | 0.74% | 1,021 | 1,032 | 1,002 | 1,007 | 4,697,300 | ▼ | -0.08% |
| 2024-08-23 | 9509 | 北海電 | 1,024,019 | 0.47% | 998 | 1,012 | 990 | 1,002 | 5,288,900 | ▼ | -0.27% |
| 2024-08-26 | 9509 | 北海電 | 1,882,619 | 0.87% | 1,012 | 1,012 | 979 | 979 | 4,958,000 | ▲ | 0.4% |
| 2024-08-30 | 9509 | 北海電 | 2,111,632 | 0.98% | 990 | 1,019 | 987 | 1,010 | 5,572,100 | ▼ | -0.08% |
| 2024-09-02 | 9509 | 北海電 | 2,417,832 | 1.12% | 1,014 | 1,062 | 1,008 | 1,056 | 7,535,900 | ▲ | 0.14% |
| 2024-09-03 | 9509 | 北海電 | 2,917,332 | 1.35% | 1,064 | 1,110 | 1,045 | 1,081 | 13,450,000 | ▲ | 0.23% |
| 2024-09-04 | 9509 | 北海電 | 3,952,694 | 1.83% | 1,038 | 1,045 | 994 | 1,014 | 13,211,100 | ▲ | 0.48% |
| 2024-09-05 | 9509 | 北海電 | 4,127,804 | 1.91% | 1,019 | 1,033 | 999 | 1,003 | 6,397,500 | ▲ | 0.07% |
| 2024-09-06 | 9509 | 北海電 | 3,901,432 | 1.81% | 1,011 | 1,076 | 1,007 | 1,044 | 12,632,600 | ▼ | -0.09% |
| 2024-09-11 | 9509 | 北海電 | 3,680,772 | 1.70% | 1,020 | 1,026 | 987 | 1,005 | 6,269,000 | ▼ | -0.11% |
| 2024-09-13 | 9509 | 北海電 | 6,853,772 | 3.18% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▲ | 1.48% |
| 2024-09-17 | 9509 | 北海電 | 6,906,772 | 3.20% | 1,020 | 1,026 | 947 | 956 | 7,918,000 | ▲ | 0.02% |
| 2024-09-18 | 9509 | 北海電 | 6,219,772 | 2.88% | 971 | 1,009 | 964 | 1,009 | 7,111,600 | ▼ | -0.32% |
| 2024-09-19 | 9509 | 北海電 | 6,253,272 | 2.90% | 1,014 | 1,033 | 1,001 | 1,007 | 4,030,300 | ▲ | 0.02% |
| 2024-09-20 | 9509 | 北海電 | 6,036,065 | 2.80% | 1,011 | 1,019 | 996 | 1,001 | 4,336,200 | ▼ | -0.1% |
| 2024-09-24 | 9509 | 北海電 | 5,745,465 | 2.66% | 1,017 | 1,083 | 1,011 | 1,077 | 7,449,900 | ▼ | -0.13% |
| 2024-09-26 | 9509 | 北海電 | 5,969,082 | 2.77% | 1,075 | 1,101 | 1,048 | 1,096 | 6,843,900 | ▲ | 0.1% |
| 2024-09-30 | 9509 | 北海電 | 8,444,482 | 3.92% | 1,028 | 1,040 | 964 | 965 | 16,635,600 | ▲ | 1.14% |
| 2024-10-01 | 9509 | 北海電 | 9,160,682 | 4.25% | 969 | 989 | 962 | 964 | 8,217,300 | ▲ | 0.33% |
| 2024-10-02 | 9509 | 北海電 | 9,348,182 | 4.34% | 959 | 987 | 956 | 964 | 7,601,200 | ▲ | 0.08% |
| 2024-10-03 | 9509 | 北海電 | 9,532,382 | 4.42% | 984 | 1,003 | 970 | 970 | 5,917,500 | ▲ | 0.08% |
| 2024-10-04 | 9509 | 北海電 | 8,834,282 | 4.10% | 980 | 1,050 | 978 | 1,041 | 13,865,700 | ▼ | -0.32% |
| 2024-10-07 | 9509 | 北海電 | 7,907,782 | 3.67% | 1,052 | 1,070 | 1,040 | 1,045 | 6,956,600 | ▼ | -0.42% |
| 2024-10-08 | 9509 | 北海電 | 7,680,282 | 3.56% | 1,039 | 1,084 | 1,033 | 1,044 | 7,194,300 | ▼ | -0.1% |
| 2024-10-09 | 9509 | 北海電 | 6,896,682 | 3.20% | 1,063 | 1,063 | 1,009 | 1,017 | 5,957,900 | ▼ | -0.35% |
| 2024-10-10 | 9509 | 北海電 | 6,839,282 | 3.17% | 1,011 | 1,031 | 1,001 | 1,006 | 4,322,800 | ▼ | -0.03% |
| 2024-10-16 | 9509 | 北海電 | 4,333,782 | 2.01% | 991 | 1,015 | 988 | 993 | 3,343,200 | ▼ | -1.16% |
| 2024-10-17 | 9509 | 北海電 | 1,003,882 | 0.46% | 1,010 | 1,056 | 1,004 | 1,053 | 7,964,700 | ▼ | -1.54% |
| 2025-01-07 | 9509 | 北海電 | 1,111,295 | 0.51% | 828 | 828 | 808 | 814 | 3,324,300 | ▲ | 0.12% |
| 2025-01-08 | 9509 | 北海電 | 1,310,495 | 0.60% | 810 | 826 | 807 | 811 | 3,190,100 | ▲ | 0.08% |
| 2025-01-14 | 9509 | 北海電 | 1,579,195 | 0.73% | 783 | 789 | 758 | 761 | 4,332,900 | ▲ | 0.13% |
| 2025-01-16 | 9509 | 北海電 | 3,156,495 | 1.46% | 768 | 771 | 755 | 761 | 2,797,200 | ▲ | 0.73% |
| 2025-01-17 | 9509 | 北海電 | 2,970,695 | 1.37% | 759 | 781 | 755 | 776 | 3,317,800 | ▼ | -0.08% |
| 2025-01-20 | 9509 | 北海電 | 2,791,495 | 1.29% | 780 | 791 | 773 | 788 | 2,358,800 | ▼ | -0.08% |
| 2025-01-23 | 9509 | 北海電 | 2,355,795 | 1.09% | 805 | 809 | 776 | 776 | 6,045,600 | ▼ | -0.19% |
| 2025-01-27 | 9509 | 北海電 | 1,977,295 | 0.91% | 803 | 807 | 787 | 794 | 3,606,300 | ▼ | -0.18% |
| 2025-01-28 | 9509 | 北海電 | 1,534,595 | 0.71% | 788 | 794 | 775 | 779 | 4,678,700 | ▼ | -0.2% |
| 2025-01-29 | 9509 | 北海電 | 1,245,495 | 0.57% | 783 | 790 | 773 | 787 | 3,023,000 | ▼ | -0.14% |
| 2025-01-31 | 9509 | 北海電 | 1,018,295 | 0.47% | 798 | 798 | 782 | 794 | 3,457,700 | ▼ | -0.09% |
| 2025-01-31 | 9509 | 北海電 | 1,018,295 | 0.47% | 798 | 798 | 782 | 794 | 3,457,700 | ▼ | -0.09% |
| 2025-02-03 | 9509 | 北海電 | 1,495,395 | 0.69% | 796 | 797 | 732 | 740 | 9,905,000 | ▲ | 0.21% |
| 2025-02-03 | 9509 | 北海電 | 1,495,395 | 0.69% | 796 | 797 | 732 | 740 | 9,905,000 | ▲ | 0.21% |
| 2025-02-05 | 9509 | 北海電 | 1,216,165 | 0.56% | 728 | 738 | 719 | 731 | 3,677,400 | ▼ | -0.12% |
| 2025-02-05 | 9509 | 北海電 | 1,216,165 | 0.56% | 728 | 738 | 719 | 731 | 3,677,400 | ▼ | -0.12% |
| 2025-02-06 | 9509 | 北海電 | 1,364,565 | 0.63% | 734 | 776 | 733 | 774 | 5,580,100 | ▲ | 0.06% |
| 2025-02-06 | 9509 | 北海電 | 1,364,565 | 0.63% | 734 | 776 | 733 | 774 | 5,580,100 | ▲ | 0.06% |
| 2025-02-07 | 9509 | 北海電 | 1,165,265 | 0.54% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.08% |
| 2025-02-07 | 9509 | 北海電 | 1,165,265 | 0.54% | 765 | 765 | 745 | 749 | 4,030,500 | ▼ | -0.08% |
| 2025-02-10 | 9509 | 北海電 | 988,065 | 0.45% | 751 | 755 | 747 | 748 | 1,977,400 | ▼ | -0.09% |
| 2025-02-10 | 9509 | 北海電 | 988,065 | 0.45% | 751 | 755 | 747 | 748 | 1,977,400 | ▼ | -0.09% |
| 2025-03-17 | 9509 | 北海電 | 2,208,614 | 1.02% | 815 | 848 | 802 | 841 | 6,528,000 | ▲ | 0.78% |
| 2025-03-18 | 9509 | 北海電 | 2,400,548 | 1.11% | 840 | 848 | 818 | 832 | 5,401,900 | ▲ | 0.09% |
| 2025-03-24 | 9509 | 北海電 | 2,187,448 | 1.01% | 829 | 833 | 812 | 819 | 3,986,300 | ▼ | -0.1% |
| 2025-03-25 | 9509 | 北海電 | 2,112,148 | 0.98% | 817 | 825 | 810 | 823 | 2,405,200 | ▼ | -0.03% |
| 2025-03-26 | 9509 | 北海電 | 2,304,648 | 1.07% | 820 | 822 | 803 | 805 | 2,814,500 | ▲ | 0.09% |
| 2025-03-27 | 9509 | 北海電 | 1,934,948 | 0.89% | 819 | 837 | 806 | 819 | 6,051,900 | ▼ | -0.18% |
| 2025-03-31 | 9509 | 北海電 | 2,086,748 | 0.96% | 781 | 783 | 756 | 761 | 3,940,300 | ▲ | 0.06% |
| 2025-04-01 | 9509 | 北海電 | 1,874,648 | 0.87% | 770 | 776 | 754 | 754 | 3,224,100 | ▼ | -0.08% |
| 2025-04-03 | 9509 | 北海電 | 1,659,448 | 0.77% | 689 | 716 | 675 | 711 | 5,434,700 | ▼ | -0.09% |
| 2025-04-07 | 9509 | 北海電 | 1,281,948 | 0.59% | 630 | 656 | 599 | 631 | 8,369,600 | ▼ | -0.18% |
| 2025-04-08 | 9509 | 北海電 | 972,448 | 0.45% | 649 | 674 | 646 | 669 | 4,284,000 | ▼ | -0.13% |
| 2024-12-05 | 9511 | 沖縄電 | 313,119 | 0.55% | 953 | 953 | 942 | 943 | 350,600 | ▲ | 0.15% |
| 2024-12-09 | 9511 | 沖縄電 | 366,919 | 0.64% | 951 | 957 | 949 | 954 | 217,600 | ▲ | 0.08% |
| 2024-12-11 | 9511 | 沖縄電 | 417,619 | 0.73% | 954 | 956 | 939 | 940 | 340,800 | ▲ | 0.08% |
| 2024-12-17 | 9511 | 沖縄電 | 471,619 | 0.82% | 931 | 936 | 925 | 927 | 252,400 | ▲ | 0.08% |
| 2024-12-18 | 9511 | 沖縄電 | 439,219 | 0.77% | 930 | 935 | 928 | 931 | 195,700 | ▼ | -0.04% |
| 2025-01-09 | 9511 | 沖縄電 | 456,719 | 0.80% | 938 | 938 | 922 | 922 | 248,400 | ▲ | 0.03% |
| 2025-01-30 | 9511 | 沖縄電 | 520,219 | 0.91% | 906 | 906 | 896 | 906 | 279,300 | ▲ | 0.1% |
| 2025-02-03 | 9511 | 沖縄電 | 609,419 | 1.07% | 901 | 901 | 875 | 876 | 631,800 | ▲ | 0.16% |
| 2025-02-03 | 9511 | 沖縄電 | 609,419 | 1.07% | 901 | 901 | 875 | 876 | 631,800 | ▲ | 0.16% |
| 2025-02-05 | 9511 | 沖縄電 | 548,219 | 0.96% | 886 | 893 | 885 | 888 | 161,000 | ▼ | -0.11% |
| 2025-02-05 | 9511 | 沖縄電 | 548,219 | 0.96% | 886 | 893 | 885 | 888 | 161,000 | ▼ | -0.11% |
| 2025-02-14 | 9511 | 沖縄電 | 510,419 | 0.89% | 916 | 927 | 912 | 926 | 245,400 | ▼ | -0.06% |
| 2025-02-18 | 9511 | 沖縄電 | 522,819 | 0.91% | 924 | 932 | 920 | 930 | 135,800 | ▲ | 0.02% |
| 2025-03-11 | 9511 | 沖縄電 | 571,619 | 1.00% | 952 | 958 | 938 | 947 | 165,100 | ▲ | 0.08% |
| 2025-03-12 | 9511 | 沖縄電 | 539,019 | 0.94% | 945 | 951 | 941 | 949 | 103,300 | ▼ | -0.06% |
| 2025-03-17 | 9511 | 沖縄電 | 656,717 | 1.15% | 957 | 967 | 953 | 966 | 226,300 | ▲ | 0.2% |
| 2025-03-21 | 9511 | 沖縄電 | 621,717 | 1.09% | 973 | 978 | 969 | 972 | 258,800 | ▼ | -0.05% |
| 2025-03-27 | 9511 | 沖縄電 | 568,317 | 0.99% | 957 | 966 | 954 | 963 | 179,900 | ▼ | -0.1% |
| 2025-03-28 | 9511 | 沖縄電 | 573,717 | 1.00% | 952 | 960 | 947 | 948 | 136,500 | ▲ | 0.01% |
| 2025-04-04 | 9511 | 沖縄電 | 553,917 | 0.97% | 891 | 901 | 876 | 886 | 238,300 | ▼ | -0.03% |
| 2025-04-09 | 9511 | 沖縄電 | 572,017 | 1.00% | 886 | 889 | 869 | 882 | 251,700 | ▲ | 0.03% |
| 2025-04-10 | 9511 | 沖縄電 | 503,517 | 0.88% | 920 | 924 | 900 | 916 | 310,100 | ▼ | -0.12% |
| 2025-05-02 | 9511 | 沖縄電 | 453,317 | 0.79% | 931 | 933 | 917 | 918 | 221,300 | ▼ | -0.08% |
| 2025-05-07 | 9511 | 沖縄電 | 456,817 | 0.80% | 918 | 927 | 911 | 915 | 168,000 | ▲ | 0.01% |
| 2025-05-21 | 9511 | 沖縄電 | 318,488 | 0.55% | 892 | 903 | 891 | 900 | 156,700 | ▼ | -0.25% |
| 2024-03-04 | 9517 | イーレックス | 3,085,797 | 5.18% | 705 | 744 | 704 | 733 | 818,000 | ▼ | -0.02% |
| 2024-03-12 | 9517 | イーレックス | 3,091,997 | 5.20% | 716 | 754 | 709 | 745 | 516,400 | ▲ | 0.02% |
| 2024-04-03 | 9517 | イーレックス | 3,179,597 | 5.34% | 726 | 731 | 681 | 681 | 1,030,100 | ▲ | 0.13% |
| 2024-04-04 | 9517 | イーレックス | 3,252,797 | 5.46% | 686 | 698 | 663 | 685 | 854,100 | ▲ | 0.12% |
| 2024-04-10 | 9517 | イーレックス | 3,208,897 | 5.39% | 724 | 724 | 711 | 715 | 267,000 | ▼ | -0.07% |
| 2024-04-16 | 9517 | イーレックス | 3,154,297 | 5.29% | 761 | 772 | 752 | 763 | 702,000 | ▼ | -0.09% |
| 2024-04-19 | 9517 | イーレックス | 3,157,497 | 5.30% | 800 | 809 | 752 | 754 | 685,100 | ▲ | 0% |
| 2024-04-22 | 9517 | イーレックス | 3,129,497 | 5.25% | 784 | 830 | 781 | 823 | 1,084,100 | ▼ | -0.04% |
| 2024-04-24 | 9517 | イーレックス | 3,086,597 | 5.18% | 851 | 865 | 834 | 838 | 765,600 | ▼ | -0.07% |
| 2024-04-26 | 9517 | イーレックス | 3,102,797 | 5.21% | 798 | 810 | 784 | 808 | 516,800 | ▲ | 0.03% |
| 2024-04-30 | 9517 | イーレックス | 3,084,597 | 5.18% | 820 | 844 | 807 | 836 | 526,800 | ▼ | -0.03% |
| 2024-05-08 | 9517 | イーレックス | 3,020,697 | 5.07% | 832 | 853 | 826 | 841 | 568,100 | ▼ | -0.1% |
| 2024-05-09 | 9517 | イーレックス | 2,975,397 | 4.99% | 844 | 848 | 813 | 828 | 630,900 | ▼ | -0.08% |
| 2024-05-10 | 9517 | イーレックス | 3,055,597 | 5.13% | 830 | 842 | 801 | 825 | 810,000 | ▲ | 0.13% |
| 2024-05-13 | 9517 | イーレックス | 3,011,697 | 5.06% | 795 | 894 | 787 | 893 | 2,264,900 | ▼ | -0.07% |
| 2024-05-15 | 9517 | イーレックス | 3,036,497 | 5.10% | 770 | 774 | 742 | 747 | 957,800 | ▲ | 0.04% |
| 2024-05-23 | 9517 | イーレックス | 3,095,697 | 5.20% | 736 | 741 | 711 | 716 | 398,500 | ▲ | 0.1% |
| 2024-05-27 | 9517 | イーレックス | 3,093,797 | 5.19% | 703 | 715 | 684 | 712 | 589,200 | ▼ | -0% |
| 2024-05-29 | 9517 | イーレックス | 3,100,297 | 5.20% | 701 | 701 | 674 | 674 | 654,100 | ▲ | 0% |
| 2024-05-30 | 9517 | イーレックス | 3,065,997 | 5.15% | 672 | 680 | 662 | 670 | 578,600 | ▼ | -0.04% |
| 2024-05-31 | 9517 | イーレックス | 3,054,954 | 4.10% | 668 | 700 | 666 | 693 | 1,824,500 | ▼ | -1.05% |
| 2024-06-10 | 9517 | イーレックス | 3,025,763 | 4.06% | 637 | 662 | 635 | 657 | 307,100 | ▼ | -0.04% |
| 2024-06-13 | 9517 | イーレックス | 2,971,074 | 3.99% | 680 | 684 | 664 | 666 | 502,200 | ▼ | -0.06% |
| 2024-06-17 | 9517 | イーレックス | 2,900,374 | 3.89% | 685 | 694 | 671 | 675 | 354,000 | ▼ | -0.1% |
| 2024-06-18 | 9517 | イーレックス | 2,807,474 | 3.77% | 681 | 735 | 681 | 724 | 1,127,600 | ▼ | -0.12% |
| 2024-06-19 | 9517 | イーレックス | 2,750,074 | 3.69% | 724 | 729 | 713 | 721 | 584,900 | ▼ | -0.08% |
| 2024-06-21 | 9517 | イーレックス | 2,569,874 | 3.45% | 712 | 730 | 707 | 722 | 774,700 | ▼ | -0.23% |
| 2024-06-24 | 9517 | イーレックス | 2,685,074 | 3.61% | 729 | 752 | 724 | 742 | 853,900 | ▲ | 0.15% |
| 2024-07-01 | 9517 | イーレックス | 2,672,174 | 3.59% | 715 | 718 | 704 | 709 | 294,800 | ▼ | -0.02% |
| 2024-07-04 | 9517 | イーレックス | 2,567,774 | 3.45% | 704 | 714 | 702 | 712 | 277,700 | ▼ | -0.13% |
| 2024-07-08 | 9517 | イーレックス | 2,508,174 | 3.37% | 698 | 707 | 690 | 695 | 314,600 | ▼ | -0.08% |
| 2024-07-24 | 9517 | イーレックス | 2,538,625 | 3.41% | 694 | 705 | 683 | 687 | 472,600 | ▲ | 0.04% |
| 2024-08-01 | 9517 | イーレックス | 2,514,325 | 3.38% | 709 | 709 | 689 | 693 | 368,200 | ▼ | -0.03% |
| 2024-08-02 | 9517 | イーレックス | 2,395,117 | 3.22% | 680 | 688 | 666 | 674 | 957,700 | ▼ | -0.15% |
| 2024-08-05 | 9517 | イーレックス | 2,037,617 | 2.73% | 640 | 655 | 579 | 588 | 1,552,100 | ▼ | -0.49% |
| 2024-08-07 | 9517 | イーレックス | 2,003,217 | 2.69% | 659 | 689 | 646 | 666 | 593,500 | ▼ | -0.04% |
| 2024-08-14 | 9517 | イーレックス | 2,032,017 | 2.73% | 787 | 800 | 770 | 791 | 1,067,100 | ▲ | 0.04% |
| 2024-08-16 | 9517 | イーレックス | 2,097,017 | 2.81% | 799 | 855 | 793 | 852 | 1,481,300 | ▲ | 0.08% |
| 2024-08-19 | 9517 | イーレックス | 2,163,717 | 2.90% | 847 | 850 | 827 | 837 | 732,700 | ▲ | 0.08% |
| 2024-08-20 | 9517 | イーレックス | 2,157,917 | 2.89% | 847 | 875 | 844 | 875 | 770,300 | ▼ | -0% |
| 2024-08-23 | 9517 | イーレックス | 2,187,117 | 2.93% | 865 | 876 | 859 | 870 | 626,500 | ▲ | 0.04% |
| 2024-08-30 | 9517 | イーレックス | 2,220,517 | 2.98% | 776 | 789 | 772 | 785 | 409,700 | ▼ | -0.02% |
| 2024-09-03 | 9517 | イーレックス | 2,244,917 | 3.01% | 781 | 823 | 778 | 821 | 543,900 | ▲ | 0.02% |
| 2024-09-09 | 9517 | イーレックス | 2,330,417 | 3.13% | 703 | 724 | 696 | 718 | 487,100 | ▲ | 0.12% |
| 2024-09-11 | 9517 | イーレックス | 2,437,817 | 3.27% | 689 | 698 | 666 | 676 | 698,800 | ▲ | 0.14% |
| 2024-09-13 | 9517 | イーレックス | 2,474,117 | 3.32% | 683 | 701 | 681 | 687 | 417,600 | ▲ | 0.04% |
| 2024-09-17 | 9517 | イーレックス | 2,450,817 | 3.29% | 696 | 704 | 688 | 697 | 334,000 | ▼ | -0.02% |
| 2024-10-01 | 9517 | イーレックス | 2,364,640 | 3.17% | 720 | 720 | 706 | 712 | 370,500 | ▼ | -0.12% |
| 2024-10-03 | 9517 | イーレックス | 2,239,517 | 3.00% | 704 | 707 | 697 | 698 | 199,000 | ▼ | -0.16% |
| 2024-10-04 | 9517 | イーレックス | 2,221,017 | 2.98% | 688 | 701 | 688 | 693 | 271,400 | ▼ | -0.02% |
| 2024-10-08 | 9517 | イーレックス | 2,032,117 | 2.73% | 688 | 690 | 669 | 671 | 668,100 | ▼ | -0.25% |
| 2024-10-09 | 9517 | イーレックス | 1,963,017 | 2.63% | 675 | 677 | 660 | 672 | 501,900 | ▼ | -0.1% |
| 2024-10-10 | 9517 | イーレックス | 1,918,517 | 2.57% | 672 | 684 | 670 | 678 | 406,000 | ▼ | -0.06% |
| 2024-10-25 | 9517 | イーレックス | 1,800,617 | 2.41% | 629 | 631 | 609 | 613 | 572,100 | ▼ | -0.15% |
| 2024-10-28 | 9517 | イーレックス | 1,762,617 | 2.36% | 615 | 635 | 615 | 634 | 273,300 | ▼ | -0.05% |
| 2024-11-07 | 9517 | イーレックス | 1,804,617 | 2.42% | 641 | 642 | 630 | 635 | 441,900 | ▲ | 0.06% |
| 2024-11-08 | 9517 | イーレックス | 1,913,917 | 2.57% | 650 | 655 | 640 | 649 | 535,100 | ▲ | 0.14% |
| 2024-11-11 | 9517 | イーレックス | 1,951,117 | 2.62% | 689 | 709 | 651 | 683 | 1,147,200 | ▲ | 0.05% |
| 2024-11-14 | 9517 | イーレックス | 2,013,417 | 2.70% | 664 | 671 | 641 | 646 | 434,000 | ▲ | 0.08% |
| 2024-11-28 | 9517 | イーレックス | 2,003,617 | 2.69% | 625 | 632 | 622 | 630 | 168,500 | ▼ | -0.01% |
| 2024-12-06 | 9517 | イーレックス | 1,934,617 | 2.59% | 613 | 618 | 611 | 614 | 170,200 | ▼ | -0.1% |
| 2024-12-10 | 9517 | イーレックス | 1,803,117 | 2.42% | 625 | 635 | 625 | 629 | 296,300 | ▼ | -0.16% |
| 2024-12-12 | 9517 | イーレックス | 1,751,017 | 2.35% | 622 | 631 | 617 | 619 | 451,700 | ▼ | -0.06% |
| 2024-12-17 | 9517 | イーレックス | 1,672,617 | 2.24% | 603 | 620 | 603 | 608 | 367,700 | ▼ | -0.1% |
| 2024-12-18 | 9517 | イーレックス | 1,712,417 | 2.30% | 610 | 611 | 596 | 602 | 314,100 | ▲ | 0.05% |
| 2024-12-20 | 9517 | イーレックス | 1,691,817 | 2.27% | 571 | 578 | 562 | 562 | 546,300 | ▼ | -0.02% |
| 2024-12-27 | 9517 | イーレックス | 1,626,417 | 2.18% | 675 | 720 | 670 | 720 | 962,300 | ▼ | -0.08% |
| 2025-01-07 | 9517 | イーレックス | 1,543,017 | 2.07% | 751 | 754 | 728 | 739 | 737,900 | ▼ | -0.11% |
| 2025-01-10 | 9517 | イーレックス | 1,482,117 | 1.99% | 725 | 730 | 709 | 718 | 373,800 | ▼ | -0.07% |
| 2025-01-14 | 9517 | イーレックス | 1,506,717 | 2.02% | 710 | 727 | 704 | 719 | 439,900 | ▲ | 0.03% |
| 2025-01-15 | 9517 | イーレックス | 1,525,417 | 1.95% | 710 | 737 | 710 | 724 | 388,300 | ▼ | -0.07% |
| 2025-01-20 | 9517 | イーレックス | 1,588,017 | 2.03% | 768 | 789 | 753 | 781 | 658,500 | ▲ | 0.07% |
| 2025-01-24 | 9517 | イーレックス | 1,677,817 | 2.14% | 815 | 842 | 806 | 808 | 874,100 | ▲ | 0.11% |
| 2025-02-05 | 9517 | イーレックス | 1,627,817 | 2.08% | 805 | 820 | 801 | 812 | 482,800 | ▼ | -0.06% |
| 2025-02-05 | 9517 | イーレックス | 1,627,817 | 2.08% | 805 | 820 | 801 | 812 | 482,800 | ▼ | -0.06% |
| 2025-02-13 | 9517 | イーレックス | 1,647,317 | 2.11% | 876 | 886 | 787 | 800 | 1,988,000 | ▲ | 0.02% |
| 2025-02-13 | 9517 | イーレックス | 1,647,317 | 2.11% | 876 | 886 | 787 | 800 | 1,988,000 | ▲ | 0.02% |
| 2025-02-17 | 9517 | イーレックス | 1,627,517 | 2.08% | 780 | 801 | 779 | 785 | 435,200 | ▼ | -0.02% |
| 2025-02-21 | 9517 | イーレックス | 1,552,117 | 1.98% | 778 | 778 | 748 | 764 | 563,900 | ▼ | -0.1% |
| 2025-02-28 | 9517 | イーレックス | 1,569,917 | 2.01% | 795 | 806 | 775 | 781 | 576,400 | ▲ | 0.02% |
| 2025-03-03 | 9517 | イーレックス | 1,553,417 | 1.98% | 795 | 802 | 775 | 776 | 324,700 | ▼ | -0.02% |
| 2025-03-05 | 9517 | イーレックス | 1,570,617 | 2.01% | 756 | 776 | 756 | 764 | 244,900 | ▲ | 0.02% |
| 2025-03-13 | 9517 | イーレックス | 1,644,717 | 2.10% | 820 | 836 | 815 | 818 | 311,300 | ▲ | 0.09% |
| 2025-03-19 | 9517 | イーレックス | 1,633,138 | 2.09% | 834 | 847 | 830 | 833 | 273,000 | ▼ | -0.01% |
| 2025-03-24 | 9517 | イーレックス | 1,651,038 | 2.11% | 829 | 834 | 820 | 826 | 233,900 | ▲ | 0.02% |
| 2025-04-02 | 9517 | イーレックス | 1,729,338 | 2.21% | 802 | 803 | 781 | 792 | 223,300 | ▲ | 0.1% |
| 2025-04-09 | 9517 | イーレックス | 1,800,038 | 2.30% | 752 | 759 | 729 | 758 | 427,100 | ▲ | 0.08% |
| 2025-04-10 | 9517 | イーレックス | 1,680,938 | 2.15% | 803 | 806 | 768 | 768 | 413,400 | ▼ | -0.14% |
| 2025-05-13 | 9517 | イーレックス | 1,738,438 | 2.22% | 847 | 847 | 812 | 834 | 777,000 | ▲ | 0.07% |
| 2024-03-21 | 9519 | レノバ | 1,296,915 | 1.63% | 1,268 | 1,269 | 1,226 | 1,236 | 812,400 | ▲ | 0.11% |
| 2024-03-29 | 9519 | レノバ | 1,214,354 | 1.53% | 1,240 | 1,259 | 1,221 | 1,242 | 569,800 | ▼ | -0.09% |
| 2024-04-02 | 9519 | レノバ | 1,288,054 | 1.62% | 1,358 | 1,449 | 1,303 | 1,345 | 9,338,900 | ▲ | 0.09% |
| 2024-04-03 | 9519 | レノバ | 1,252,054 | 1.57% | 1,320 | 1,346 | 1,240 | 1,248 | 3,347,000 | ▼ | -0.05% |
| 2024-04-09 | 9519 | レノバ | 1,326,054 | 1.67% | 1,243 | 1,311 | 1,239 | 1,298 | 1,120,400 | ▲ | 0.09% |
| 2024-04-15 | 9519 | レノバ | 1,373,054 | 1.73% | 1,389 | 1,392 | 1,335 | 1,351 | 1,571,900 | ▲ | 0.06% |
| 2024-04-16 | 9519 | レノバ | 1,345,254 | 1.69% | 1,321 | 1,358 | 1,316 | 1,340 | 1,098,100 | ▼ | -0.04% |
| 2024-04-18 | 9519 | レノバ | 1,346,454 | 1.47% | 1,322 | 1,370 | 1,313 | 1,365 | 1,006,200 | ▼ | -0.21% |
| 2024-04-19 | 9519 | レノバ | 1,368,454 | 1.50% | 1,356 | 1,360 | 1,301 | 1,332 | 1,575,000 | ▲ | 0.03% |
| 2024-04-23 | 9519 | レノバ | 1,329,454 | 1.45% | 1,410 | 1,521 | 1,403 | 1,520 | 5,089,700 | ▼ | -0.05% |
| 2024-04-26 | 9519 | レノバ | 1,238,454 | 1.35% | 1,466 | 1,510 | 1,456 | 1,474 | 1,457,000 | ▼ | -0.09% |
| 2024-05-01 | 9519 | レノバ | 1,174,455 | 1.28% | 1,479 | 1,512 | 1,474 | 1,483 | 801,300 | ▼ | -0.07% |
| 2024-05-08 | 9519 | レノバ | 1,217,293 | 1.33% | 1,505 | 1,559 | 1,502 | 1,544 | 1,689,200 | ▲ | 0.05% |
| 2024-05-09 | 9519 | レノバ | 1,284,693 | 1.40% | 1,224 | 1,231 | 1,162 | 1,186 | 5,100,100 | ▲ | 0.06% |
| 2024-05-15 | 9519 | レノバ | 1,375,593 | 1.50% | 1,138 | 1,149 | 1,103 | 1,103 | 1,250,200 | ▲ | 0.1% |
| 2024-05-22 | 9519 | レノバ | 1,476,093 | 1.61% | 1,113 | 1,113 | 1,068 | 1,072 | 1,137,600 | ▲ | 0.11% |
| 2024-05-29 | 9519 | レノバ | 1,682,893 | 1.84% | 1,061 | 1,070 | 1,012 | 1,016 | 2,684,200 | ▲ | 0.23% |
| 2024-05-30 | 9519 | レノバ | 1,777,093 | 1.94% | 1,006 | 1,010 | 946 | 990 | 2,305,600 | ▲ | 0.09% |
| 2024-06-05 | 9519 | レノバ | 1,728,513 | 1.89% | 1,018 | 1,036 | 1,018 | 1,033 | 805,300 | ▼ | -0.05% |
| 2024-06-11 | 9519 | レノバ | 1,595,313 | 1.75% | 1,030 | 1,043 | 1,011 | 1,014 | 930,300 | ▼ | -0.13% |
| 2024-06-13 | 9519 | レノバ | 1,546,613 | 1.69% | 1,003 | 1,005 | 971 | 979 | 1,235,100 | ▼ | -0.06% |
| 2024-06-14 | 9519 | レノバ | 1,550,013 | 1.70% | 971 | 1,020 | 966 | 1,015 | 986,900 | ▲ | 0.01% |
| 2024-06-17 | 9519 | レノバ | 1,526,613 | 1.67% | 1,001 | 1,023 | 1,001 | 1,008 | 731,300 | ▼ | -0.03% |
| 2024-06-20 | 9519 | レノバ | 1,412,213 | 1.54% | 975 | 989 | 971 | 979 | 544,600 | ▼ | -0.12% |
| 2024-06-27 | 9519 | レノバ | 1,362,213 | 1.49% | 1,007 | 1,023 | 1,000 | 1,009 | 766,500 | ▼ | -0.05% |
| 2024-06-28 | 9519 | レノバ | 1,382,613 | 1.51% | 1,010 | 1,014 | 988 | 994 | 844,000 | ▲ | 0.02% |
| 2024-07-02 | 9519 | レノバ | 1,464,513 | 1.60% | 963 | 979 | 958 | 973 | 539,900 | ▲ | 0.09% |
| 2024-07-12 | 9519 | レノバ | 1,453,114 | 1.59% | 981 | 1,006 | 978 | 995 | 820,300 | ▼ | -0.01% |
| 2024-07-16 | 9519 | レノバ | 1,470,314 | 1.61% | 987 | 991 | 970 | 979 | 817,400 | ▲ | 0.02% |
| 2024-07-18 | 9519 | レノバ | 1,409,214 | 1.54% | 987 | 1,005 | 984 | 997 | 652,200 | ▼ | -0.07% |
| 2024-07-24 | 9519 | レノバ | 1,471,614 | 1.61% | 936 | 938 | 917 | 921 | 781,100 | ▲ | 0.07% |
| 2024-07-30 | 9519 | レノバ | 1,551,314 | 1.70% | 932 | 936 | 915 | 918 | 580,500 | ▲ | 0.08% |
| 2024-08-01 | 9519 | レノバ | 1,731,314 | 1.89% | 907 | 907 | 856 | 866 | 1,452,000 | ▲ | 0.18% |
| 2024-08-06 | 9519 | レノバ | 1,801,614 | 1.97% | 720 | 745 | 720 | 745 | 737,000 | ▲ | 0.08% |
| 2024-08-09 | 9519 | レノバ | 1,664,186 | 1.82% | 776 | 842 | 772 | 823 | 1,198,300 | ▼ | -0.14% |
| 2024-08-14 | 9519 | レノバ | 1,607,597 | 1.76% | 876 | 925 | 863 | 903 | 1,678,500 | ▼ | -0.06% |
| 2024-08-15 | 9519 | レノバ | 1,302,597 | 1.42% | 912 | 961 | 907 | 953 | 2,012,700 | ▼ | -0.34% |
| 2024-08-22 | 9519 | レノバ | 1,270,897 | 1.39% | 1,000 | 1,010 | 992 | 1,000 | 454,800 | ▼ | -0.03% |
| 2024-08-30 | 9519 | レノバ | 921,071 | 1.01% | 1,018 | 1,043 | 1,002 | 1,036 | 1,063,700 | ▼ | -0.13% |
| 2024-09-02 | 9519 | レノバ | 903,771 | 0.99% | 1,043 | 1,044 | 1,021 | 1,030 | 449,000 | ▼ | -0.02% |
| 2024-09-04 | 9519 | レノバ | 918,071 | 1.00% | 1,037 | 1,044 | 1,002 | 1,007 | 709,900 | ▲ | 0.01% |
| 2024-09-13 | 9519 | レノバ | 1,005,371 | 1.10% | 957 | 957 | 936 | 939 | 321,500 | ▲ | 0.1% |
| 2024-09-24 | 9519 | レノバ | 1,117,671 | 1.22% | 998 | 1,013 | 991 | 1,008 | 570,600 | ▲ | 0.11% |
| 2024-09-30 | 9519 | レノバ | 1,078,871 | 1.18% | 1,010 | 1,070 | 1,008 | 1,010 | 1,399,000 | ▼ | -0.04% |
| 2024-10-01 | 9519 | レノバ | 1,158,114 | 1.27% | 995 | 1,007 | 982 | 984 | 691,800 | ▲ | 0.09% |
| 2024-10-09 | 9519 | レノバ | 1,199,714 | 1.31% | 925 | 928 | 892 | 903 | 1,156,900 | ▲ | 0.04% |
| 2024-10-17 | 9519 | レノバ | 1,170,154 | 1.28% | 900 | 921 | 887 | 889 | 416,100 | ▼ | -0.03% |
| 2024-10-29 | 9519 | レノバ | 1,080,454 | 1.18% | 853 | 855 | 844 | 844 | 262,600 | ▼ | -0.1% |
| 2024-11-01 | 9519 | レノバ | 981,554 | 1.07% | 858 | 879 | 858 | 869 | 482,500 | ▼ | -0.1% |
| 2024-11-08 | 9519 | レノバ | 894,954 | 0.98% | 844 | 887 | 840 | 876 | 797,100 | ▼ | -0.09% |
| 2024-11-22 | 9519 | レノバ | 925,354 | 1.01% | 820 | 822 | 800 | 800 | 326,900 | ▲ | 0.03% |
| 2024-12-02 | 9519 | レノバ | 1,017,238 | 1.11% | 792 | 794 | 780 | 786 | 298,000 | ▲ | 0.1% |
| 2024-12-05 | 9519 | レノバ | 1,115,294 | 1.22% | 759 | 767 | 752 | 753 | 411,200 | ▲ | 0.1% |
| 2024-12-19 | 9519 | レノバ | 1,086,794 | 1.19% | 697 | 707 | 693 | 696 | 502,300 | ▼ | -0.03% |
| 2024-12-30 | 9519 | レノバ | 1,110,394 | 1.21% | 770 | 811 | 766 | 773 | 1,681,000 | ▲ | 0.02% |
| 2025-01-06 | 9519 | レノバ | 1,086,594 | 1.19% | 783 | 816 | 782 | 797 | 1,101,300 | ▼ | -0.02% |
| 2025-01-20 | 9519 | レノバ | 992,294 | 1.08% | 678 | 693 | 662 | 687 | 1,365,400 | ▼ | -0.1% |
| 2025-01-28 | 9519 | レノバ | 1,009,994 | 1.10% | 642 | 644 | 632 | 640 | 615,700 | ▲ | 0.02% |
| 2025-01-29 | 9519 | レノバ | 998,394 | 1.09% | 639 | 639 | 628 | 628 | 679,300 | ▼ | -0.01% |
| 2025-01-30 | 9519 | レノバ | 1,020,094 | 1.11% | 628 | 630 | 618 | 625 | 613,300 | ▲ | 0.02% |
| 2025-02-04 | 9519 | レノバ | 1,103,494 | 1.21% | 585 | 587 | 575 | 578 | 1,015,300 | ▲ | 0.09% |
| 2025-02-04 | 9519 | レノバ | 1,103,494 | 1.21% | 585 | 587 | 575 | 578 | 1,015,300 | ▲ | 0.09% |
| 2025-02-07 | 9519 | レノバ | 1,035,394 | 1.13% | 613 | 621 | 604 | 618 | 687,000 | ▼ | -0.08% |
| 2025-02-07 | 9519 | レノバ | 1,035,394 | 1.13% | 613 | 621 | 604 | 618 | 687,000 | ▼ | -0.08% |
| 2025-02-10 | 9519 | レノバ | 985,394 | 1.08% | 595 | 646 | 581 | 622 | 1,225,700 | ▼ | -0.04% |
| 2025-02-10 | 9519 | レノバ | 985,394 | 1.08% | 595 | 646 | 581 | 622 | 1,225,700 | ▼ | -0.04% |
| 2025-02-13 | 9519 | レノバ | 865,994 | 0.94% | 649 | 657 | 639 | 655 | 519,700 | ▼ | -0.14% |
| 2025-02-13 | 9519 | レノバ | 865,994 | 0.94% | 649 | 657 | 639 | 655 | 519,700 | ▼ | -0.14% |
| 2025-02-14 | 9519 | レノバ | 929,294 | 1.01% | 655 | 694 | 648 | 694 | 1,773,500 | ▲ | 0.07% |
| 2025-02-19 | 9519 | レノバ | 909,194 | 0.99% | 733 | 754 | 707 | 721 | 1,920,000 | ▼ | -0.02% |
| 2025-02-26 | 9519 | レノバ | 789,894 | 0.86% | 719 | 726 | 706 | 711 | 669,000 | ▼ | -0.13% |
| 2025-02-28 | 9519 | レノバ | 663,195 | 0.72% | 693 | 696 | 679 | 682 | 2,870,000 | ▼ | -0.14% |
| 2025-03-06 | 9519 | レノバ | 746,480 | 0.81% | 680 | 706 | 673 | 684 | 1,203,900 | ▲ | 0.09% |
| 2025-03-07 | 9519 | レノバ | 707,880 | 0.77% | 674 | 705 | 673 | 705 | 799,000 | ▼ | -0.04% |
| 2025-03-17 | 9519 | レノバ | 732,554 | 0.80% | 725 | 750 | 722 | 746 | 751,100 | ▲ | 0.03% |
| 2025-03-21 | 9519 | レノバ | 703,954 | 0.77% | 719 | 748 | 689 | 689 | 1,943,900 | ▼ | -0.03% |
| 2025-03-31 | 9519 | レノバ | 635,954 | 0.69% | 649 | 650 | 628 | 631 | 741,800 | ▼ | -0.08% |
| 2025-04-02 | 9519 | レノバ | 661,854 | 0.72% | 615 | 618 | 605 | 608 | 506,400 | ▲ | 0.03% |
| 2025-04-04 | 9519 | レノバ | 738,554 | 0.80% | 575 | 577 | 535 | 548 | 1,202,300 | ▲ | 0.08% |
| 2025-04-07 | 9519 | レノバ | 720,254 | 0.78% | 484 | 531 | 470 | 487 | 1,543,400 | ▼ | -0.02% |
| 2025-04-08 | 9519 | レノバ | 750,254 | 0.82% | 531 | 555 | 527 | 543 | 946,400 | ▲ | 0.03% |
| 2025-04-10 | 9519 | レノバ | 600,454 | 0.65% | 562 | 562 | 536 | 545 | 676,700 | ▼ | -0.16% |
| 2025-04-11 | 9519 | レノバ | 647,654 | 0.71% | 525 | 561 | 513 | 559 | 713,700 | ▲ | 0.05% |
| 2025-04-14 | 9519 | レノバ | 629,754 | 0.69% | 565 | 599 | 562 | 595 | 737,800 | ▼ | -0.02% |
| 2025-04-15 | 9519 | レノバ | 646,554 | 0.70% | 595 | 597 | 583 | 586 | 306,200 | ▲ | 0.01% |
| 2025-04-25 | 9519 | レノバ | 626,854 | 0.68% | 654 | 673 | 651 | 657 | 1,130,700 | ▼ | -0.01% |
| 2025-04-28 | 9519 | レノバ | 651,654 | 0.71% | 666 | 679 | 664 | 670 | 560,700 | ▲ | 0.02% |
| 2025-05-09 | 9519 | レノバ | 616,154 | 0.67% | 649 | 663 | 649 | 656 | 468,900 | ▼ | -0.03% |
| 2025-05-13 | 9519 | レノバ | 519,454 | 0.56% | 700 | 736 | 686 | 693 | 1,995,400 | ▼ | -0.1% |
| 2025-05-23 | 9519 | レノバ | 553,654 | 0.60% | 655 | 665 | 650 | 661 | 550,600 | ▲ | 0.03% |
| 2025-05-27 | 9519 | レノバ | 529,754 | 0.58% | 654 | 659 | 648 | 656 | 346,600 | ▼ | -0.02% |
| 2024-03-01 | 9522 | ＲＪ | 885,400 | 2.96% | 1,029 | 1,041 | 1,008 | 1,011 | 254,000 | ▲ | 0.06% |
| 2024-03-05 | 9522 | ＲＪ | 902,300 | 3.02% | 1,025 | 1,085 | 1,025 | 1,072 | 352,900 | ▲ | 0.06% |
| 2024-03-06 | 9522 | ＲＪ | 925,400 | 3.10% | 1,097 | 1,198 | 1,091 | 1,165 | 881,000 | ▲ | 0.08% |
| 2024-03-07 | 9522 | ＲＪ | 876,600 | 2.93% | 1,154 | 1,184 | 1,130 | 1,181 | 525,900 | ▼ | -0.16% |
| 2024-03-08 | 9522 | ＲＪ | 830,100 | 2.78% | 1,181 | 1,229 | 1,164 | 1,172 | 477,300 | ▼ | -0.15% |
| 2024-03-11 | 9522 | ＲＪ | 791,000 | 2.64% | 1,142 | 1,168 | 1,111 | 1,121 | 309,400 | ▼ | -0.13% |
| 2024-03-12 | 9522 | ＲＪ | 768,700 | 2.57% | 1,121 | 1,143 | 1,098 | 1,124 | 164,300 | ▼ | -0.07% |
| 2024-03-22 | 9522 | ＲＪ | 780,000 | 2.61% | 1,058 | 1,106 | 1,036 | 1,078 | 393,800 | ▲ | 0.04% |
| 2024-04-04 | 9522 | ＲＪ | 773,000 | 2.58% | 1,019 | 1,019 | 983 | 993 | 158,300 | ▼ | -0.02% |
| 2024-04-12 | 9522 | ＲＪ | 741,900 | 2.48% | 1,018 | 1,028 | 996 | 1,021 | 114,500 | ▼ | -0.1% |
| 2024-04-15 | 9522 | ＲＪ | 747,300 | 2.50% | 1,009 | 1,009 | 972 | 972 | 201,400 | ▲ | 0.02% |
| 2024-04-16 | 9522 | ＲＪ | 734,600 | 2.45% | 965 | 972 | 903 | 912 | 477,800 | ▼ | -0.04% |
| 2024-04-19 | 9522 | ＲＪ | 706,700 | 2.36% | 907 | 916 | 850 | 878 | 318,600 | ▼ | -0.09% |
| 2024-05-13 | 9522 | ＲＪ | 738,800 | 2.47% | 950 | 976 | 926 | 932 | 192,500 | ▲ | 0.11% |
| 2024-05-14 | 9522 | ＲＪ | 752,500 | 2.51% | 902 | 1,060 | 902 | 1,015 | 871,800 | ▲ | 0.03% |
| 2024-07-17 | 9522 | ＲＪ | 741,400 | 2.48% | 813 | 826 | 801 | 824 | 80,600 | ▼ | -0.02% |
| 2024-08-01 | 9522 | ＲＪ | 713,300 | 2.38% | 752 | 752 | 711 | 712 | 189,500 | ▼ | -0.1% |
| 2024-08-02 | 9522 | ＲＪ | 680,100 | 2.27% | 647 | 658 | 610 | 621 | 508,300 | ▼ | -0.1% |
| 2024-08-05 | 9522 | ＲＪ | 642,600 | 2.14% | 521 | 565 | 521 | 521 | 429,200 | ▼ | -0.12% |
| 2024-08-07 | 9522 | ＲＪ | 660,000 | 2.20% | 526 | 618 | 526 | 591 | 301,300 | ▲ | 0.06% |
| 2024-08-15 | 9522 | ＲＪ | 614,600 | 2.05% | 600 | 638 | 590 | 599 | 481,000 | ▼ | -0.15% |
| 2024-08-19 | 9522 | ＲＪ | 590,400 | 1.97% | 633 | 637 | 617 | 621 | 98,700 | ▼ | -0.07% |
| 2024-08-23 | 9522 | ＲＪ | 568,900 | 1.89% | 613 | 626 | 600 | 621 | 132,100 | ▼ | -0.08% |
| 2024-09-05 | 9522 | ＲＪ | 569,100 | 1.90% | 627 | 673 | 625 | 652 | 228,000 | ▲ | 0.01% |
| 2024-09-13 | 9522 | ＲＪ | 568,700 | 1.89% | 596 | 600 | 582 | 590 | 40,900 | ▼ | -0.01% |
| 2024-09-20 | 9522 | ＲＪ | 535,700 | 1.78% | 629 | 640 | 620 | 630 | 106,600 | ▼ | -0.1% |
| 2024-10-22 | 9522 | ＲＪ | 545,200 | 1.81% | 583 | 583 | 558 | 565 | 130,500 | ▲ | 0.03% |
| 2024-11-08 | 9522 | ＲＪ | 538,500 | 1.79% | 554 | 565 | 553 | 557 | 44,900 | ▼ | -0.02% |
| 2024-11-14 | 9522 | ＲＪ | 540,300 | 1.80% | 530 | 538 | 514 | 538 | 119,000 | ▲ | 0.01% |
| 2024-11-20 | 9522 | ＲＪ | 15,500 | 0.05% | 1,246 | 1,247 | 1,246 | 1,246 | 943,700 | ▼ | -1.75% |
| 2025-03-31 | 9535 | 広ガス | 343,703 | 0.50% | 346 | 348 | 342 | 342 | 192,700 | ▲ | 0.09% |
| 2025-05-09 | 9535 | 広ガス | 339,103 | 0.49% | 353 | 356 | 350 | 354 | 56,900 | ▼ | -0.01% |
| 2025-05-12 | 9535 | 広ガス | 344,003 | 0.50% | 356 | 356 | 351 | 351 | 65,400 | ▲ | 0.01% |
| 2025-01-07 | 9536 | 西部ガスＨＤ | 186,532 | 0.50% | 1,715 | 1,715 | 1,702 | 1,712 | 71,400 | ▲ | 0.09% |
| 2025-01-20 | 9536 | 西部ガスＨＤ | 223,632 | 0.60% | 1,680 | 1,683 | 1,674 | 1,680 | 42,900 | ▲ | 0.09% |
| 2025-02-14 | 9536 | 西部ガスＨＤ | 221,132 | 0.59% | 1,670 | 1,684 | 1,668 | 1,679 | 93,900 | ▼ | -0.01% |
| 2025-02-25 | 9536 | 西部ガスＨＤ | 185,232 | 0.49% | 1,645 | 1,645 | 1,633 | 1,641 | 149,000 | ▼ | -0.09% |
| 2024-06-21 | 9552 | Ｍ＆Ａ総研 | 344,617 | 0.58% | 3,815 | 4,030 | 3,775 | 4,000 | 2,406,100 | ▲ | 0.15% |
| 2024-06-24 | 9552 | Ｍ＆Ａ総研 | 527,917 | 0.90% | 4,025 | 4,265 | 4,000 | 4,170 | 2,386,900 | ▲ | 0.32% |
| 2024-06-26 | 9552 | Ｍ＆Ａ総研 | 708,517 | 1.20% | 4,200 | 4,365 | 4,160 | 4,300 | 1,564,300 | ▲ | 0.29% |
| 2024-06-28 | 9552 | Ｍ＆Ａ総研 | 852,917 | 1.45% | 4,310 | 4,330 | 4,000 | 4,015 | 1,923,100 | ▲ | 0.25% |
| 2024-07-02 | 9552 | Ｍ＆Ａ総研 | 765,617 | 1.30% | 3,945 | 3,965 | 3,785 | 3,855 | 824,300 | ▼ | -0.14% |
| 2024-07-05 | 9552 | Ｍ＆Ａ総研 | 925,813 | 1.58% | 3,900 | 4,030 | 3,880 | 4,000 | 746,700 | ▲ | 0.28% |
| 2024-07-05 | 9552 | Ｍ＆Ａ総研 | 925,813 | 1.58% | 3,900 | 4,030 | 3,880 | 4,000 | 746,700 | ▲ | 0.28% |
| 2024-07-08 | 9552 | Ｍ＆Ａ総研 | 1,019,113 | 1.74% | 4,035 | 4,155 | 4,025 | 4,140 | 891,400 | ▲ | 0.15% |
| 2024-07-10 | 9552 | Ｍ＆Ａ総研 | 1,162,013 | 1.98% | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | ▲ | 0.24% |
| 2024-07-17 | 9552 | Ｍ＆Ａ総研 | 1,109,913 | 1.89% | 4,080 | 4,125 | 3,855 | 3,895 | 945,400 | ▼ | -0.09% |
| 2024-07-18 | 9552 | Ｍ＆Ａ総研 | 1,121,013 | 1.91% | 3,870 | 3,975 | 3,785 | 3,895 | 669,100 | ▲ | 0.02% |
| 2024-07-23 | 9552 | Ｍ＆Ａ総研 | 1,217,413 | 2.05% | 3,700 | 3,705 | 3,565 | 3,630 | 426,200 | ▲ | 0.13% |
| 2024-07-25 | 9552 | Ｍ＆Ａ総研 | 1,158,213 | 1.95% | 3,330 | 3,370 | 3,260 | 3,260 | 764,100 | ▼ | -0.09% |
| 2024-07-26 | 9552 | Ｍ＆Ａ総研 | 1,108,413 | 1.86% | 3,255 | 3,350 | 3,250 | 3,255 | 713,400 | ▼ | -0.08% |
| 2024-07-29 | 9552 | Ｍ＆Ａ総研 | 1,054,813 | 1.77% | 3,335 | 3,410 | 3,260 | 3,270 | 762,700 | ▼ | -0.09% |
| 2024-07-30 | 9552 | Ｍ＆Ａ総研 | 971,813 | 1.63% | 3,200 | 3,390 | 3,175 | 3,345 | 1,704,400 | ▼ | -0.14% |
| 2024-08-01 | 9552 | Ｍ＆Ａ総研 | 726,313 | 1.22% | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | ▼ | -0.4% |
| 2024-08-02 | 9552 | Ｍ＆Ａ総研 | 524,113 | 0.88% | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | ▼ | -0.34% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 447,913 | 0.75% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▼ | -0.13% |
| 2024-08-09 | 9552 | Ｍ＆Ａ総研 | 365,313 | 0.61% | 2,362 | 2,369 | 2,193 | 2,269 | 1,392,400 | ▼ | -0.14% |
| 2024-08-13 | 9552 | Ｍ＆Ａ総研 | 288,713 | 0.48% | 2,295 | 2,450 | 2,260 | 2,431 | 1,144,000 | ▼ | -0.13% |
| 2024-08-14 | 9552 | Ｍ＆Ａ総研 | 364,313 | 0.61% | 2,481 | 2,520 | 2,360 | 2,433 | 1,004,100 | ▲ | 0.13% |
| 2024-08-15 | 9552 | Ｍ＆Ａ総研 | 336,913 | 0.56% | 2,430 | 2,474 | 2,371 | 2,390 | 1,033,200 | ▼ | -0.04% |
| 2024-08-19 | 9552 | Ｍ＆Ａ総研 | 470,513 | 0.79% | 2,520 | 2,633 | 2,472 | 2,484 | 970,200 | ▲ | 0.23% |
| 2024-08-20 | 9552 | Ｍ＆Ａ総研 | 502,313 | 0.84% | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 | ▲ | 0.04% |
| 2024-08-21 | 9552 | Ｍ＆Ａ総研 | 701,213 | 1.18% | 2,735 | 2,965 | 2,710 | 2,852 | 2,484,900 | ▲ | 0.34% |
| 2024-08-22 | 9552 | Ｍ＆Ａ総研 | 772,213 | 1.30% | 2,830 | 2,874 | 2,740 | 2,869 | 1,398,600 | ▲ | 0.12% |
| 2024-09-05 | 9552 | Ｍ＆Ａ総研 | 804,019 | 1.35% | 3,000 | 3,085 | 2,942 | 3,015 | 836,200 | ▼ | -0.05% |
| 2024-09-13 | 9552 | Ｍ＆Ａ総研 | 766,219 | 1.29% | 2,926 | 2,963 | 2,847 | 2,909 | 530,400 | ▼ | -0.06% |
| 2024-09-17 | 9552 | Ｍ＆Ａ総研 | 627,619 | 1.05% | 2,942 | 2,976 | 2,856 | 2,904 | 585,800 | ▼ | -0.24% |
| 2024-09-19 | 9552 | Ｍ＆Ａ総研 | 585,019 | 0.98% | 2,883 | 2,966 | 2,847 | 2,942 | 1,024,900 | ▼ | -0.07% |
| 2024-09-20 | 9552 | Ｍ＆Ａ総研 | 619,319 | 1.04% | 2,970 | 3,015 | 2,944 | 2,984 | 906,700 | ▲ | 0.06% |
| 2024-09-24 | 9552 | Ｍ＆Ａ総研 | 661,719 | 1.11% | 3,000 | 3,025 | 2,814 | 2,869 | 1,141,700 | ▲ | 0.07% |
| 2024-09-27 | 9552 | Ｍ＆Ａ総研 | 725,069 | 1.22% | 3,000 | 3,115 | 2,991 | 3,085 | 683,200 | ▲ | 0.1% |
| 2024-10-02 | 9552 | Ｍ＆Ａ総研 | 697,469 | 1.17% | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 | ▼ | -0.05% |
| 2024-10-03 | 9552 | Ｍ＆Ａ総研 | 645,569 | 1.08% | 2,799 | 2,905 | 2,775 | 2,860 | 914,200 | ▼ | -0.08% |
| 2024-10-04 | 9552 | Ｍ＆Ａ総研 | 656,569 | 1.10% | 2,828 | 2,878 | 2,783 | 2,794 | 722,700 | ▲ | 0.02% |
| 2024-10-16 | 9552 | Ｍ＆Ａ総研 | 738,469 | 1.24% | 2,950 | 2,978 | 2,835 | 2,864 | 724,900 | ▲ | 0.13% |
| 2024-10-25 | 9552 | Ｍ＆Ａ総研 | 788,669 | 1.32% | 2,660 | 2,677 | 2,565 | 2,591 | 545,800 | ▲ | 0.08% |
| 2024-10-28 | 9552 | Ｍ＆Ａ総研 | 832,769 | 1.40% | 2,587 | 2,787 | 2,567 | 2,754 | 777,800 | ▲ | 0.07% |
| 2024-10-29 | 9552 | Ｍ＆Ａ総研 | 960,769 | 1.61% | 2,837 | 2,845 | 2,729 | 2,741 | 1,565,900 | ▲ | 0.21% |
| 2024-10-30 | 9552 | Ｍ＆Ａ総研 | 1,051,269 | 1.77% | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 | ▲ | 0.15% |
| 2024-10-31 | 9552 | Ｍ＆Ａ総研 | 1,110,469 | 1.87% | 2,330 | 2,348 | 2,245 | 2,260 | 2,769,000 | ▲ | 0.1% |
| 2024-11-01 | 9552 | Ｍ＆Ａ総研 | 1,028,769 | 1.73% | 2,179 | 2,262 | 2,169 | 2,226 | 1,295,300 | ▼ | -0.14% |
| 2024-11-05 | 9552 | Ｍ＆Ａ総研 | 753,269 | 1.26% | 2,255 | 2,292 | 2,210 | 2,258 | 988,700 | ▼ | -0.47% |
| 2024-11-06 | 9552 | Ｍ＆Ａ総研 | 808,269 | 1.36% | 2,285 | 2,378 | 2,233 | 2,296 | 1,200,100 | ▲ | 0.1% |
| 2024-11-11 | 9552 | Ｍ＆Ａ総研 | 840,769 | 1.41% | 2,201 | 2,296 | 2,178 | 2,278 | 798,300 | ▲ | 0.04% |
| 2024-11-13 | 9552 | Ｍ＆Ａ総研 | 821,169 | 1.38% | 2,236 | 2,287 | 2,231 | 2,264 | 600,000 | ▼ | -0.03% |
| 2024-11-14 | 9552 | Ｍ＆Ａ総研 | 889,869 | 1.50% | 2,215 | 2,236 | 2,151 | 2,208 | 1,122,800 | ▲ | 0.12% |
| 2024-11-15 | 9552 | Ｍ＆Ａ総研 | 669,269 | 1.12% | 2,220 | 2,297 | 2,208 | 2,274 | 970,800 | ▼ | -0.37% |
| 2024-11-19 | 9552 | Ｍ＆Ａ総研 | 595,869 | 1.00% | 2,150 | 2,206 | 2,116 | 2,124 | 627,400 | ▼ | -0.12% |
| 2024-11-20 | 9552 | Ｍ＆Ａ総研 | 578,869 | 0.97% | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 | ▼ | -0.03% |
| 2024-11-22 | 9552 | Ｍ＆Ａ総研 | 476,669 | 0.80% | 2,153 | 2,184 | 2,137 | 2,144 | 436,500 | ▼ | -0.16% |
| 2024-11-26 | 9552 | Ｍ＆Ａ総研 | 606,205 | 1.02% | 2,188 | 2,188 | 2,072 | 2,083 | 838,400 | ▲ | 0.21% |
| 2024-12-02 | 9552 | Ｍ＆Ａ総研 | 654,905 | 1.10% | 2,030 | 2,062 | 2,022 | 2,034 | 516,200 | ▲ | 0.08% |
| 2024-12-06 | 9552 | Ｍ＆Ａ総研 | 734,505 | 1.23% | 2,005 | 2,011 | 1,942 | 1,955 | 645,200 | ▲ | 0.12% |
| 2024-12-10 | 9552 | Ｍ＆Ａ総研 | 775,105 | 1.30% | 1,948 | 2,006 | 1,928 | 1,931 | 759,800 | ▲ | 0.07% |
| 2024-12-12 | 9552 | Ｍ＆Ａ総研 | 763,805 | 1.28% | 1,926 | 1,979 | 1,926 | 1,966 | 822,000 | ▼ | -0.02% |
| 2024-12-16 | 9552 | Ｍ＆Ａ総研 | 894,605 | 1.50% | 1,970 | 1,975 | 1,900 | 1,912 | 697,500 | ▲ | 0.21% |
| 2024-12-23 | 9552 | Ｍ＆Ａ総研 | 883,705 | 1.48% | 1,840 | 1,873 | 1,827 | 1,872 | 589,400 | ▼ | -0.02% |
| 2024-12-24 | 9552 | Ｍ＆Ａ総研 | 919,605 | 1.55% | 1,912 | 1,945 | 1,888 | 1,905 | 717,100 | ▲ | 0.07% |
| 2025-01-06 | 9552 | Ｍ＆Ａ総研 | 973,605 | 1.64% | 2,070 | 2,103 | 1,973 | 1,973 | 774,300 | ▲ | 0.08% |
| 2025-01-08 | 9552 | Ｍ＆Ａ総研 | 1,047,805 | 1.76% | 2,019 | 2,047 | 1,983 | 2,025 | 606,000 | ▲ | 0.12% |
| 2025-01-10 | 9552 | Ｍ＆Ａ総研 | 1,077,905 | 1.81% | 2,001 | 2,054 | 1,992 | 2,019 | 418,800 | ▲ | 0.05% |
| 2025-01-15 | 9552 | Ｍ＆Ａ総研 | 1,131,705 | 1.90% | 1,971 | 1,991 | 1,908 | 1,921 | 661,400 | ▲ | 0.08% |
| 2025-01-16 | 9552 | Ｍ＆Ａ総研 | 1,109,005 | 1.86% | 1,947 | 1,947 | 1,888 | 1,907 | 556,200 | ▼ | -0.03% |
| 2025-01-20 | 9552 | Ｍ＆Ａ総研 | 1,143,705 | 1.92% | 1,886 | 1,920 | 1,837 | 1,919 | 788,600 | ▲ | 0.05% |
| 2025-01-21 | 9552 | Ｍ＆Ａ総研 | 1,081,605 | 1.82% | 1,928 | 1,934 | 1,873 | 1,916 | 678,100 | ▼ | -0.09% |
| 2025-01-22 | 9552 | Ｍ＆Ａ総研 | 1,060,805 | 1.78% | 1,901 | 1,946 | 1,891 | 1,935 | 726,200 | ▼ | -0.04% |
| 2025-01-24 | 9552 | Ｍ＆Ａ総研 | 1,082,286 | 1.82% | 1,900 | 1,997 | 1,895 | 1,987 | 758,300 | ▲ | 0.04% |
| 2025-01-28 | 9552 | Ｍ＆Ａ総研 | 1,058,086 | 1.78% | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 | ▼ | -0.04% |
| 2025-01-30 | 9552 | Ｍ＆Ａ総研 | 1,069,586 | 1.80% | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | ▲ | 0.02% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,444,486 | 2.43% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▲ | 0.63% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 1,444,486 | 2.43% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▲ | 0.63% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 1,403,586 | 2.36% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.07% |
| 2025-02-04 | 9552 | Ｍ＆Ａ総研 | 1,403,586 | 2.36% | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | ▼ | -0.07% |
| 2025-02-05 | 9552 | Ｍ＆Ａ総研 | 1,169,886 | 1.97% | 1,450 | 1,471 | 1,391 | 1,413 | 2,087,200 | ▼ | -0.38% |
| 2025-02-05 | 9552 | Ｍ＆Ａ総研 | 1,169,886 | 1.97% | 1,450 | 1,471 | 1,391 | 1,413 | 2,087,200 | ▼ | -0.38% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 988,486 | 1.66% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.31% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 988,486 | 1.66% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.31% |
| 2025-02-10 | 9552 | Ｍ＆Ａ総研 | 941,086 | 1.58% | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 | ▼ | -0.07% |
| 2025-02-10 | 9552 | Ｍ＆Ａ総研 | 941,086 | 1.58% | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 | ▼ | -0.07% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 990,686 | 1.67% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▲ | 0.08% |
| 2025-02-12 | 9552 | Ｍ＆Ａ総研 | 990,686 | 1.67% | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | ▲ | 0.08% |
| 2025-02-13 | 9552 | Ｍ＆Ａ総研 | 1,037,186 | 1.74% | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 | ▲ | 0.07% |
| 2025-02-13 | 9552 | Ｍ＆Ａ総研 | 1,037,186 | 1.74% | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 | ▲ | 0.07% |
| 2025-02-18 | 9552 | Ｍ＆Ａ総研 | 975,386 | 1.64% | 1,552 | 1,675 | 1,542 | 1,665 | 843,300 | ▼ | -0.1% |
| 2025-02-20 | 9552 | Ｍ＆Ａ総研 | 920,786 | 1.55% | 1,550 | 1,572 | 1,457 | 1,470 | 1,460,500 | ▼ | -0.08% |
| 2025-02-21 | 9552 | Ｍ＆Ａ総研 | 844,586 | 1.42% | 1,471 | 1,506 | 1,426 | 1,430 | 1,152,300 | ▼ | -0.13% |
| 2025-02-26 | 9552 | Ｍ＆Ａ総研 | 804,986 | 1.35% | 1,397 | 1,409 | 1,326 | 1,334 | 1,146,100 | ▼ | -0.06% |
| 2025-02-27 | 9552 | Ｍ＆Ａ総研 | 730,986 | 1.23% | 1,339 | 1,363 | 1,328 | 1,340 | 556,200 | ▼ | -0.12% |
| 2025-03-03 | 9552 | Ｍ＆Ａ総研 | 771,386 | 1.30% | 1,312 | 1,324 | 1,289 | 1,297 | 784,200 | ▲ | 0.07% |
| 2025-03-04 | 9552 | Ｍ＆Ａ総研 | 752,086 | 1.26% | 1,280 | 1,281 | 1,201 | 1,229 | 1,476,200 | ▼ | -0.04% |
| 2025-03-05 | 9552 | Ｍ＆Ａ総研 | 774,386 | 1.30% | 1,256 | 1,277 | 1,235 | 1,236 | 554,600 | ▲ | 0.04% |
| 2025-03-06 | 9552 | Ｍ＆Ａ総研 | 835,386 | 1.40% | 1,239 | 1,241 | 1,202 | 1,206 | 802,300 | ▲ | 0.09% |
| 2025-03-12 | 9552 | Ｍ＆Ａ総研 | 896,486 | 1.51% | 1,252 | 1,264 | 1,203 | 1,226 | 797,300 | ▲ | 0.11% |
| 2025-03-19 | 9552 | Ｍ＆Ａ総研 | 953,586 | 1.60% | 1,312 | 1,328 | 1,282 | 1,299 | 818,100 | ▲ | 0.09% |
| 2025-03-21 | 9552 | Ｍ＆Ａ総研 | 1,031,086 | 1.73% | 1,290 | 1,290 | 1,252 | 1,253 | 760,900 | ▲ | 0.12% |
| 2025-03-25 | 9552 | Ｍ＆Ａ総研 | 1,075,186 | 1.81% | 1,219 | 1,238 | 1,206 | 1,207 | 608,000 | ▲ | 0.08% |
| 2025-03-28 | 9552 | Ｍ＆Ａ総研 | 1,139,886 | 1.92% | 1,205 | 1,231 | 1,184 | 1,195 | 641,300 | ▲ | 0.1% |
| 2025-03-31 | 9552 | Ｍ＆Ａ総研 | 1,239,886 | 2.09% | 1,170 | 1,181 | 1,139 | 1,140 | 765,500 | ▲ | 0.16% |
| 2025-04-01 | 9552 | Ｍ＆Ａ総研 | 1,362,586 | 2.29% | 1,149 | 1,160 | 1,127 | 1,127 | 559,200 | ▲ | 0.2% |
| 2025-04-02 | 9552 | Ｍ＆Ａ総研 | 1,381,686 | 2.32% | 1,139 | 1,150 | 1,121 | 1,135 | 445,900 | ▲ | 0.02% |
| 2025-04-03 | 9552 | Ｍ＆Ａ総研 | 1,461,486 | 2.46% | 1,075 | 1,156 | 1,075 | 1,130 | 902,700 | ▲ | 0.14% |
| 2025-04-04 | 9552 | Ｍ＆Ａ総研 | 1,507,586 | 2.54% | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 | ▲ | 0.08% |
| 2025-04-07 | 9552 | Ｍ＆Ａ総研 | 1,413,486 | 2.38% | 948 | 971 | 915 | 928 | 1,395,100 | ▼ | -0.16% |
| 2025-04-08 | 9552 | Ｍ＆Ａ総研 | 1,505,786 | 2.53% | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 | ▲ | 0.14% |
| 2025-04-10 | 9552 | Ｍ＆Ａ総研 | 1,443,286 | 2.43% | 1,129 | 1,129 | 1,065 | 1,093 | 620,500 | ▼ | -0.09% |
| 2025-04-15 | 9552 | Ｍ＆Ａ総研 | 1,414,886 | 2.38% | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 | ▼ | -0.05% |
| 2025-04-21 | 9552 | Ｍ＆Ａ総研 | 1,441,786 | 2.43% | 1,259 | 1,284 | 1,241 | 1,255 | 1,146,100 | ▲ | 0.05% |
| 2025-04-23 | 9552 | Ｍ＆Ａ総研 | 1,415,386 | 2.38% | 1,245 | 1,254 | 1,210 | 1,228 | 743,800 | ▼ | -0.05% |
| 2025-05-01 | 9552 | Ｍ＆Ａ総研 | 1,473,286 | 2.48% | 1,190 | 1,387 | 1,189 | 1,347 | 4,128,400 | ▲ | 0.1% |
| 2025-05-02 | 9552 | Ｍ＆Ａ総研 | 1,422,386 | 2.39% | 1,341 | 1,368 | 1,314 | 1,365 | 1,548,100 | ▼ | -0.08% |
| 2025-05-07 | 9552 | Ｍ＆Ａ総研 | 1,359,286 | 2.29% | 1,345 | 1,358 | 1,276 | 1,346 | 1,329,200 | ▼ | -0.1% |
| 2025-05-08 | 9552 | Ｍ＆Ａ総研 | 1,295,786 | 2.18% | 1,340 | 1,343 | 1,295 | 1,318 | 836,100 | ▼ | -0.1% |
| 2025-05-12 | 9552 | Ｍ＆Ａ総研 | 1,240,886 | 2.09% | 1,327 | 1,338 | 1,290 | 1,314 | 647,500 | ▼ | -0.09% |
| 2025-05-13 | 9552 | Ｍ＆Ａ総研 | 1,250,986 | 2.10% | 1,320 | 1,374 | 1,310 | 1,339 | 681,900 | ▲ | 0.01% |
| 2025-05-15 | 9552 | Ｍ＆Ａ総研 | 1,242,886 | 2.09% | 1,365 | 1,366 | 1,321 | 1,349 | 460,700 | ▼ | -0.01% |
| 2025-05-16 | 9552 | Ｍ＆Ａ総研 | 1,262,686 | 2.12% | 1,331 | 1,422 | 1,325 | 1,398 | 630,400 | ▲ | 0.03% |
| 2025-05-19 | 9552 | Ｍ＆Ａ総研 | 1,360,886 | 2.29% | 1,398 | 1,429 | 1,383 | 1,388 | 788,800 | ▲ | 0.16% |
| 2025-05-20 | 9552 | Ｍ＆Ａ総研 | 1,390,486 | 2.34% | 1,400 | 1,408 | 1,362 | 1,362 | 506,300 | ▲ | 0.04% |
| 2025-05-21 | 9552 | Ｍ＆Ａ総研 | 1,318,413 | 2.22% | 1,371 | 1,393 | 1,342 | 1,351 | 481,000 | ▼ | -0.11% |
| 2025-05-23 | 9552 | Ｍ＆Ａ総研 | 1,304,313 | 2.19% | 1,352 | 1,363 | 1,346 | 1,346 | 398,600 | ▼ | -0.03% |
| 2025-05-29 | 9552 | Ｍ＆Ａ総研 | 1,308,013 | 2.20% | 1,367 | 1,420 | 1,361 | 1,402 | 642,000 | ▲ | 0.01% |
| 2025-05-30 | 9552 | Ｍ＆Ａ総研 | 1,279,313 | 2.15% | 1,372 | 1,432 | 1,369 | 1,428 | 713,600 | ▼ | -0.05% |
| 2025-06-02 | 9552 | Ｍ＆Ａ総研 | 1,315,113 | 2.21% | 1,398 | 1,418 | 1,384 | 1,401 | 603,500 | ▲ | 0.06% |
| 2025-06-04 | 9552 | Ｍ＆Ａ総研 | 1,366,413 | 2.30% | 1,378 | 1,378 | 1,314 | 1,321 | 1,275,700 | ▲ | 0.08% |
| 2024-03-04 | 9553 | マイクロアド | 763,600 | 2.77% | 607 | 620 | 598 | 609 | 341,900 | ▼ | -0.1% |
| 2024-03-05 | 9553 | マイクロアド | 740,600 | 2.68% | 603 | 608 | 599 | 601 | 304,000 | ▼ | -0.08% |
| 2024-03-07 | 9553 | マイクロアド | 684,800 | 2.48% | 599 | 602 | 566 | 568 | 989,500 | ▼ | -0.2% |
| 2024-03-11 | 9553 | マイクロアド | 644,300 | 2.33% | 543 | 563 | 543 | 550 | 377,900 | ▼ | -0.14% |
| 2024-03-12 | 9553 | マイクロアド | 628,800 | 2.28% | 551 | 578 | 550 | 574 | 279,700 | ▼ | -0.05% |
| 2024-03-15 | 9553 | マイクロアド | 584,200 | 2.12% | 523 | 531 | 515 | 515 | 269,800 | ▼ | -0.15% |
| 2024-03-19 | 9553 | マイクロアド | 558,100 | 2.02% | 522 | 525 | 508 | 512 | 335,000 | ▼ | -0.1% |
| 2024-03-21 | 9553 | マイクロアド | 543,000 | 1.97% | 518 | 527 | 513 | 517 | 228,500 | ▼ | -0.05% |
| 2024-03-26 | 9553 | マイクロアド | 517,800 | 1.88% | 516 | 523 | 507 | 518 | 204,300 | ▼ | -0.09% |
| 2024-03-29 | 9553 | マイクロアド | 469,800 | 1.70% | 514 | 535 | 512 | 527 | 305,800 | ▼ | -0.17% |
| 2024-04-02 | 9553 | マイクロアド | 412,600 | 1.49% | 510 | 511 | 468 | 470 | 954,000 | ▼ | -0.2% |
| 2024-04-03 | 9553 | マイクロアド | 374,400 | 1.35% | 464 | 476 | 460 | 468 | 333,700 | ▼ | -0.13% |
| 2024-04-04 | 9553 | マイクロアド | 345,200 | 1.25% | 476 | 478 | 460 | 461 | 332,800 | ▼ | -0.1% |
| 2024-04-05 | 9553 | マイクロアド | 315,300 | 1.14% | 458 | 465 | 455 | 460 | 194,000 | ▼ | -0.11% |
| 2024-04-08 | 9553 | マイクロアド | 288,000 | 1.04% | 459 | 464 | 452 | 464 | 216,300 | ▼ | -0.09% |
| 2024-04-10 | 9553 | マイクロアド | 256,300 | 0.93% | 478 | 486 | 473 | 479 | 152,900 | ▼ | -0.1% |
| 2024-04-11 | 9553 | マイクロアド | 239,400 | 0.86% | 469 | 474 | 461 | 470 | 176,800 | ▼ | -0.07% |
| 2024-04-12 | 9553 | マイクロアド | 211,000 | 0.76% | 475 | 477 | 451 | 451 | 229,500 | ▼ | -0.09% |
| 2024-04-15 | 9553 | マイクロアド | 186,600 | 0.67% | 445 | 454 | 437 | 452 | 156,800 | ▼ | -0.08% |
| 2024-04-18 | 9553 | マイクロアド | 162,200 | 0.58% | 451 | 453 | 436 | 450 | 154,700 | ▼ | -0.09% |
| 2024-04-23 | 9553 | マイクロアド | 167,800 | 0.60% | 443 | 447 | 437 | 438 | 105,700 | ▲ | 0.02% |
| 2024-04-24 | 9553 | マイクロアド | 163,200 | 0.59% | 438 | 448 | 437 | 443 | 87,300 | ▼ | -0.01% |
| 2024-05-10 | 9553 | マイクロアド | 132,700 | 0.48% | 422 | 427 | 410 | 413 | 277,300 | ▼ | -0.1% |
| 2024-06-17 | 9553 | マイクロアド | 152,000 | 0.55% | 438 | 441 | 413 | 414 | 446,800 | ▲ | 0.18% |
| 2024-06-19 | 9553 | マイクロアド | 137,200 | 0.49% | 421 | 430 | 418 | 418 | 138,300 | ▼ | -0.06% |
| 2024-06-28 | 9553 | マイクロアド | 146,000 | 0.53% | 429 | 432 | 407 | 408 | 578,400 | ▲ | 0.04% |
| 2024-07-11 | 9553 | マイクロアド | 96,000 | 0.34% | 368 | 374 | 363 | 372 | 230,400 | ▼ | -0.19% |
| 2024-03-05 | 9556 | イントループ | 69,800 | 1.49% | 3,790 | 3,815 | 3,710 | 3,800 | 71,800 | ▼ | -0.07% |
| 2024-03-08 | 9556 | イントループ | 64,500 | 1.38% | 3,595 | 3,680 | 3,515 | 3,550 | 72,300 | ▼ | -0.11% |
| 2024-03-11 | 9556 | イントループ | 57,200 | 1.22% | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 | ▼ | -0.15% |
| 2024-03-12 | 9556 | イントループ | 54,800 | 1.17% | 3,395 | 3,585 | 3,385 | 3,580 | 53,600 | ▼ | -0.05% |
| 2024-03-15 | 9556 | イントループ | 16,400 | 0.35% | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 | ▼ | -0.82% |
| 2024-04-02 | 9556 | イントループ | 25,900 | 0.55% | 2,979 | 3,010 | 2,782 | 2,787 | 68,600 | ▲ | 0.21% |
| 2024-04-03 | 9556 | イントループ | 28,600 | 0.61% | 2,774 | 2,819 | 2,721 | 2,759 | 58,600 | ▲ | 0.05% |
| 2024-04-11 | 9556 | イントループ | 33,300 | 0.71% | 2,840 | 2,851 | 2,714 | 2,740 | 66,800 | ▲ | 0.09% |
| 2024-04-16 | 9556 | イントループ | 29,100 | 0.62% | 2,614 | 2,628 | 2,547 | 2,576 | 43,400 | ▼ | -0.08% |
| 2024-05-01 | 9556 | イントループ | 27,900 | 0.59% | 2,711 | 2,760 | 2,695 | 2,725 | 13,800 | ▼ | -0.03% |
| 2024-06-17 | 9556 | イントループ | 16,700 | 0.35% | 3,305 | 3,495 | 3,260 | 3,315 | 200,500 | ▼ | -0.24% |
| 2024-03-05 | 9560 | プログリット | 58,400 | 0.47% | 1,459 | 1,562 | 1,447 | 1,544 | 228,400 | ▼ | -0.12% |
| 2024-03-13 | 9560 | プログリット | 64,200 | 0.52% | 1,405 | 1,414 | 1,311 | 1,333 | 205,600 | ▲ | 0.08% |
| 2024-03-18 | 9560 | プログリット | 61,300 | 0.49% | 1,333 | 1,364 | 1,325 | 1,356 | 121,500 | ▼ | -0.03% |
| 2024-04-08 | 9560 | プログリット | 74,700 | 0.60% | 1,283 | 1,292 | 1,263 | 1,264 | 156,200 | ▲ | 0.1% |
| 2024-04-10 | 9560 | プログリット | 95,800 | 0.77% | 1,322 | 1,323 | 1,251 | 1,293 | 407,500 | ▲ | 0.17% |
| 2024-04-11 | 9560 | プログリット | 125,300 | 1.01% | 1,113 | 1,199 | 1,101 | 1,136 | 1,084,300 | ▲ | 0.24% |
| 2024-04-12 | 9560 | プログリット | 119,100 | 0.96% | 1,115 | 1,129 | 1,051 | 1,109 | 589,500 | ▼ | -0.05% |
| 2024-04-15 | 9560 | プログリット | 97,200 | 0.78% | 1,087 | 1,102 | 1,050 | 1,090 | 288,700 | ▼ | -0.17% |
| 2024-04-16 | 9560 | プログリット | 75,000 | 0.60% | 1,060 | 1,071 | 967 | 1,026 | 501,700 | ▼ | -0.18% |
| 2024-04-17 | 9560 | プログリット | 62,800 | 0.50% | 1,027 | 1,035 | 980 | 1,027 | 276,800 | ▼ | -0.09% |
| 2024-04-18 | 9560 | プログリット | 58,300 | 0.47% | 1,017 | 1,086 | 1,006 | 1,043 | 220,600 | ▼ | -0.03% |
| 2024-04-24 | 9560 | プログリット | 65,000 | 0.52% | 1,115 | 1,125 | 1,093 | 1,109 | 155,200 | ▲ | 0.1% |
| 2024-05-02 | 9560 | プログリット | 61,800 | 0.49% | 1,050 | 1,056 | 1,037 | 1,044 | 101,100 | ▼ | -0.03% |
| 2024-07-10 | 9560 | プログリット | 77,100 | 0.61% | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 | ▲ | 0.39% |
| 2024-07-11 | 9560 | プログリット | 8,100 | 0.06% | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 | ▼ | -0.55% |
| 2024-03-07 | 9565 | ＧＬＯＥ | 51,300 | 1.87% | 2,278 | 2,314 | 2,151 | 2,181 | 38,400 | ▼ | -0.21% |
| 2024-03-08 | 9565 | ＧＬＯＥ | 52,900 | 1.93% | 2,182 | 2,250 | 2,159 | 2,159 | 20,700 | ▲ | 0.05% |
| 2024-03-15 | 9565 | ＧＬＯＥ | 45,800 | 1.67% | 1,671 | 1,966 | 1,651 | 1,854 | 205,600 | ▼ | -0.26% |
| 2024-03-18 | 9565 | ＧＬＯＥ | 41,000 | 1.49% | 1,820 | 1,926 | 1,758 | 1,905 | 42,300 | ▼ | -0.17% |
| 2024-03-21 | 9565 | ＧＬＯＥ | 37,600 | 1.37% | 1,949 | 1,970 | 1,861 | 1,900 | 19,300 | ▼ | -0.11% |
| 2024-03-25 | 9565 | ＧＬＯＥ | 34,500 | 1.26% | 1,826 | 1,895 | 1,818 | 1,825 | 8,600 | ▼ | -0.11% |
| 2024-03-28 | 9565 | ＧＬＯＥ | 32,400 | 1.18% | 1,845 | 1,862 | 1,810 | 1,852 | 7,000 | ▼ | -0.08% |
| 2024-04-02 | 9565 | ＧＬＯＥ | 29,200 | 1.06% | 1,730 | 1,741 | 1,690 | 1,690 | 16,500 | ▼ | -0.11% |
| 2024-04-10 | 9565 | ＧＬＯＥ | 27,300 | 0.99% | 1,698 | 1,715 | 1,664 | 1,693 | 4,000 | ▼ | -0.07% |
| 2024-04-17 | 9565 | ＧＬＯＥ | 24,300 | 0.88% | 1,680 | 1,686 | 1,590 | 1,635 | 11,900 | ▼ | -0.1% |
| 2024-04-19 | 9565 | ＧＬＯＥ | 21,800 | 0.79% | 1,741 | 1,754 | 1,613 | 1,683 | 14,800 | ▼ | -0.08% |
| 2024-04-25 | 9565 | ＧＬＯＥ | 18,500 | 0.67% | 1,711 | 1,738 | 1,657 | 1,688 | 6,600 | ▼ | -0.12% |
| 2024-05-02 | 9565 | ＧＬＯＥ | 14,600 | 0.53% | 1,773 | 1,899 | 1,773 | 1,889 | 20,700 | ▼ | -0.14% |
| 2024-05-23 | 9565 | ＧＬＯＥ | 13,200 | 0.48% | 1,866 | 1,866 | 1,800 | 1,847 | 6,400 | ▼ | -0.05% |
| 2024-05-30 | 9565 | ＧＬＯＥ | 15,600 | 0.57% | 2,176 | 2,293 | 1,965 | 2,069 | 268,000 | ▲ | 0.08% |
| 2024-06-03 | 9565 | ＧＬＯＥ | 17,700 | 0.64% | 1,968 | 1,968 | 1,875 | 1,886 | 31,200 | ▲ | 0.07% |
| 2024-06-12 | 9565 | ＧＬＯＥ | 23,400 | 0.85% | 1,935 | 1,970 | 1,810 | 1,836 | 35,600 | ▲ | 0.2% |
| 2024-06-13 | 9565 | ＧＬＯＥ | 25,200 | 0.92% | 1,824 | 1,890 | 1,761 | 1,887 | 36,500 | ▲ | 0.07% |
| 2024-06-14 | 9565 | ＧＬＯＥ | 22,600 | 0.82% | 1,807 | 1,895 | 1,760 | 1,864 | 36,800 | ▼ | -0.1% |
| 2024-06-17 | 9565 | ＧＬＯＥ | 19,200 | 0.70% | 1,904 | 2,051 | 1,883 | 1,999 | 69,700 | ▼ | -0.12% |
| 2024-06-20 | 9565 | ＧＬＯＥ | 17,600 | 0.64% | 2,180 | 2,189 | 2,069 | 2,135 | 43,200 | ▼ | -0.05% |
| 2024-06-25 | 9565 | ＧＬＯＥ | 20,100 | 0.73% | 2,194 | 2,245 | 2,170 | 2,174 | 29,900 | ▲ | 0.08% |
| 2024-06-26 | 9565 | ＧＬＯＥ | 22,600 | 0.82% | 2,175 | 2,201 | 2,125 | 2,130 | 19,800 | ▲ | 0.08% |
| 2024-06-28 | 9565 | ＧＬＯＥ | 19,600 | 0.71% | 2,135 | 2,190 | 2,107 | 2,183 | 15,900 | ▼ | -0.1% |
| 2024-07-04 | 9565 | ＧＬＯＥ | 23,800 | 0.86% | 2,166 | 2,188 | 2,070 | 2,080 | 30,800 | ▲ | 0.15% |
| 2024-07-05 | 9565 | ＧＬＯＥ | 20,200 | 0.73% | 2,083 | 2,342 | 2,083 | 2,218 | 141,800 | ▼ | -0.13% |
| 2024-07-05 | 9565 | ＧＬＯＥ | 20,200 | 0.73% | 2,083 | 2,342 | 2,083 | 2,218 | 141,800 | ▼ | -0.13% |
| 2024-07-08 | 9565 | ＧＬＯＥ | 23,100 | 0.84% | 2,251 | 2,392 | 2,190 | 2,359 | 66,100 | ▲ | 0.1% |
| 2024-07-09 | 9565 | ＧＬＯＥ | 26,000 | 0.95% | 2,358 | 2,386 | 2,285 | 2,338 | 24,900 | ▲ | 0.1% |
| 2024-07-11 | 9565 | ＧＬＯＥ | 27,400 | 1.00% | 2,326 | 2,326 | 2,240 | 2,250 | 13,600 | ▲ | 0.05% |
| 2024-07-12 | 9565 | ＧＬＯＥ | 27,200 | 0.99% | 2,227 | 2,319 | 2,225 | 2,303 | 11,800 | ▼ | -0.01% |
| 2024-07-16 | 9565 | ＧＬＯＥ | 29,700 | 1.08% | 2,242 | 2,242 | 1,886 | 1,989 | 173,400 | ▲ | 0.09% |
| 2024-07-17 | 9565 | ＧＬＯＥ | 27,300 | 0.99% | 1,990 | 2,035 | 1,965 | 2,004 | 31,400 | ▼ | -0.09% |
| 2024-07-19 | 9565 | ＧＬＯＥ | 27,400 | 1.00% | 1,956 | 1,960 | 1,922 | 1,922 | 9,900 | ▲ | 0.01% |
| 2024-07-22 | 9565 | ＧＬＯＥ | 26,900 | 0.98% | 1,925 | 1,963 | 1,869 | 1,954 | 17,900 | ▼ | -0.02% |
| 2024-07-24 | 9565 | ＧＬＯＥ | 30,400 | 1.11% | 1,963 | 2,067 | 1,951 | 1,979 | 56,600 | ▲ | 0.13% |
| 2024-07-25 | 9565 | ＧＬＯＥ | 34,700 | 1.26% | 2,019 | 2,050 | 1,921 | 1,931 | 46,600 | ▲ | 0.14% |
| 2024-07-26 | 9565 | ＧＬＯＥ | 36,300 | 1.32% | 1,891 | 1,925 | 1,851 | 1,861 | 25,600 | ▲ | 0.06% |
| 2024-07-31 | 9565 | ＧＬＯＥ | 38,900 | 1.42% | 1,870 | 1,876 | 1,823 | 1,858 | 9,200 | ▲ | 0.09% |
| 2024-08-02 | 9565 | ＧＬＯＥ | 36,300 | 1.32% | 1,701 | 1,729 | 1,660 | 1,660 | 24,200 | ▼ | -0.09% |
| 2024-08-05 | 9565 | ＧＬＯＥ | 30,500 | 1.11% | 1,340 | 1,445 | 1,260 | 1,260 | 50,300 | ▼ | -0.2% |
| 2024-08-06 | 9565 | ＧＬＯＥ | 25,500 | 0.93% | 1,346 | 1,430 | 1,346 | 1,384 | 31,500 | ▼ | -0.18% |
| 2024-08-07 | 9565 | ＧＬＯＥ | 24,100 | 0.88% | 1,444 | 1,519 | 1,403 | 1,470 | 15,800 | ▼ | -0.05% |
| 2024-08-15 | 9565 | ＧＬＯＥ | 21,600 | 0.78% | 1,546 | 1,579 | 1,521 | 1,535 | 4,500 | ▼ | -0.09% |
| 2024-08-20 | 9565 | ＧＬＯＥ | 18,800 | 0.68% | 1,575 | 1,668 | 1,565 | 1,659 | 7,600 | ▼ | -0.09% |
| 2024-09-02 | 9565 | ＧＬＯＥ | 13,300 | 0.48% | 1,631 | 1,631 | 1,552 | 1,566 | 4,700 | ▼ | -0.08% |
| 2024-10-02 | 9600 | アイネット | 80,536 | 0.49% | 1,581 | 1,614 | 1,571 | 1,578 | 38,200 | ▼ | -0.01% |
| 2024-04-08 | 9601 | 松竹 | 71,636 | 0.51% | 9,779 | 9,910 | 9,711 | 9,855 | 35,300 | ▲ | 0.03% |
| 2024-04-10 | 9601 | 松竹 | 0 | 0.00% | 9,880 | 9,957 | 9,811 | 9,837 | 25,000 | ▼ | -0.51% |
| 2024-07-11 | 9601 | 松竹 | 76,385 | 0.54% | 9,101 | 9,120 | 9,047 | 9,072 | 38,200 | ▲ | 0.05% |
| 2024-07-12 | 9601 | 松竹 | 87,385 | 0.62% | 9,080 | 9,255 | 8,817 | 9,118 | 141,900 | ▲ | 0.07% |
| 2024-07-16 | 9601 | 松竹 | 41,785 | 0.29% | 9,087 | 9,443 | 8,998 | 9,375 | 121,100 | ▼ | -0.33% |
| 2024-08-05 | 9601 | 松竹 | 127,585 | 0.91% | 9,056 | 9,199 | 8,715 | 8,820 | 108,000 | ▲ | 0.6% |
| 2024-08-07 | 9601 | 松竹 | 123,985 | 0.88% | 9,295 | 9,601 | 9,285 | 9,455 | 61,300 | ▼ | -0.03% |
| 2024-08-13 | 9601 | 松竹 | 125,585 | 0.90% | 9,715 | 9,744 | 9,570 | 9,740 | 42,700 | ▲ | 0.02% |
| 2024-08-14 | 9601 | 松竹 | 124,885 | 0.89% | 9,743 | 9,870 | 9,690 | 9,829 | 37,700 | ▼ | -0.01% |
| 2024-08-15 | 9601 | 松竹 | 126,585 | 0.90% | 9,781 | 9,895 | 9,781 | 9,851 | 63,600 | ▲ | 0.01% |
| 2024-08-16 | 9601 | 松竹 | 150,185 | 1.07% | 9,921 | 9,922 | 9,696 | 9,750 | 74,700 | ▲ | 0.17% |
| 2024-08-19 | 9601 | 松竹 | 138,485 | 0.99% | 9,750 | 9,951 | 9,700 | 9,920 | 48,000 | ▼ | -0.08% |
| 2024-08-21 | 9601 | 松竹 | 117,485 | 0.84% | 10,100 | 10,210 | 9,987 | 10,005 | 37,200 | ▼ | -0.15% |
| 2024-08-23 | 9601 | 松竹 | 111,285 | 0.79% | 10,085 | 10,185 | 10,060 | 10,115 | 35,700 | ▼ | -0.04% |
| 2024-09-05 | 9601 | 松竹 | 76,698 | 0.55% | 9,765 | 9,832 | 9,690 | 9,720 | 30,400 | ▼ | -0.23% |
| 2024-09-06 | 9601 | 松竹 | 102,898 | 0.73% | 9,837 | 9,852 | 9,601 | 9,654 | 37,100 | ▲ | 0.17% |
| 2024-09-09 | 9601 | 松竹 | 96,737 | 0.69% | 9,570 | 9,689 | 9,520 | 9,680 | 34,100 | ▼ | -0.04% |
| 2024-09-26 | 9601 | 松竹 | 73,898 | 0.53% | 10,110 | 10,620 | 10,110 | 10,620 | 95,200 | ▼ | -0.15% |
| 2024-10-01 | 9601 | 松竹 | 87,198 | 0.62% | 10,665 | 10,665 | 10,445 | 10,460 | 30,000 | ▲ | 0.08% |
| 2024-10-03 | 9601 | 松竹 | 64,298 | 0.46% | 10,250 | 10,320 | 10,170 | 10,280 | 27,500 | ▼ | -0.15% |
| 2024-10-16 | 9601 | 松竹 | 90,898 | 0.65% | 9,437 | 9,853 | 9,417 | 9,604 | 106,900 | ▲ | 0.19% |
| 2024-10-21 | 9601 | 松竹 | 97,998 | 0.70% | 9,720 | 9,788 | 9,583 | 9,785 | 37,700 | ▲ | 0.04% |
| 2024-10-22 | 9601 | 松竹 | 79,798 | 0.57% | 9,815 | 9,999 | 9,752 | 9,978 | 55,300 | ▼ | -0.13% |
| 2024-10-24 | 9601 | 松竹 | 95,798 | 0.68% | 10,070 | 10,415 | 9,924 | 10,295 | 58,700 | ▲ | 0.11% |
| 2024-10-30 | 9601 | 松竹 | 75,030 | 0.53% | 10,800 | 10,815 | 10,490 | 10,640 | 142,600 | ▼ | -0.15% |
| 2024-11-06 | 9601 | 松竹 | 68,430 | 0.49% | 10,960 | 11,040 | 10,820 | 10,900 | 31,500 | ▼ | -0.04% |
| 2024-11-07 | 9601 | 松竹 | 93,330 | 0.66% | 10,980 | 11,050 | 10,870 | 10,920 | 43,400 | ▲ | 0.17% |
| 2024-11-19 | 9601 | 松竹 | 72,830 | 0.52% | 10,450 | 10,580 | 10,450 | 10,520 | 15,200 | ▼ | -0.14% |
| 2024-11-20 | 9601 | 松竹 | 66,130 | 0.47% | 10,570 | 10,840 | 10,570 | 10,730 | 19,900 | ▼ | -0.05% |
| 2024-11-27 | 9601 | 松竹 | 81,968 | 0.58% | 10,690 | 10,730 | 10,500 | 10,540 | 20,000 | ▲ | 0.1% |
| 2024-11-28 | 9601 | 松竹 | 56,368 | 0.40% | 10,600 | 10,710 | 10,570 | 10,650 | 21,500 | ▼ | -0.17% |
| 2024-11-29 | 9601 | 松竹 | 79,668 | 0.57% | 10,600 | 10,830 | 10,600 | 10,790 | 21,500 | ▲ | 0.16% |
| 2024-12-17 | 9601 | 松竹 | 83,912 | 0.60% | 11,280 | 11,560 | 11,260 | 11,440 | 39,300 | ▲ | 0.03% |
| 2024-12-24 | 9601 | 松竹 | 83,412 | 0.59% | 11,190 | 11,210 | 11,030 | 11,170 | 18,700 | ▼ | -0.01% |
| 2025-01-14 | 9601 | 松竹 | 69,512 | 0.49% | 11,100 | 11,520 | 10,310 | 11,410 | 225,400 | ▼ | -0.09% |
| 2025-01-15 | 9601 | 松竹 | 85,212 | 0.61% | 11,280 | 11,850 | 11,250 | 11,360 | 141,200 | ▲ | 0.12% |
| 2025-01-16 | 9601 | 松竹 | 77,512 | 0.55% | 11,340 | 11,380 | 11,070 | 11,160 | 75,300 | ▼ | -0.05% |
| 2025-01-17 | 9601 | 松竹 | 90,312 | 0.64% | 11,190 | 11,330 | 11,100 | 11,330 | 40,700 | ▲ | 0.08% |
| 2025-01-20 | 9601 | 松竹 | 98,812 | 0.70% | 11,480 | 11,560 | 11,270 | 11,270 | 42,700 | ▲ | 0.05% |
| 2025-01-21 | 9601 | 松竹 | 97,012 | 0.69% | 11,270 | 11,330 | 11,200 | 11,320 | 28,400 | ▼ | -0.01% |
| 2025-01-22 | 9601 | 松竹 | 107,212 | 0.76% | 11,300 | 11,360 | 11,080 | 11,240 | 38,400 | ▲ | 0.07% |
| 2025-01-27 | 9601 | 松竹 | 113,112 | 0.81% | 11,700 | 11,880 | 11,650 | 11,870 | 73,300 | ▲ | 0.05% |
| 2025-01-29 | 9601 | 松竹 | 128,212 | 0.91% | 12,200 | 12,200 | 12,020 | 12,070 | 66,900 | ▲ | 0.09% |
| 2025-01-30 | 9601 | 松竹 | 110,912 | 0.79% | 12,070 | 12,200 | 12,020 | 12,200 | 52,900 | ▼ | -0.12% |
| 2025-01-31 | 9601 | 松竹 | 138,312 | 0.99% | 12,110 | 12,300 | 12,090 | 12,260 | 58,300 | ▲ | 0.19% |
| 2025-01-31 | 9601 | 松竹 | 138,312 | 0.99% | 12,110 | 12,300 | 12,090 | 12,260 | 58,300 | ▲ | 0.19% |
| 2025-02-03 | 9601 | 松竹 | 145,312 | 1.04% | 12,190 | 12,230 | 12,030 | 12,090 | 80,600 | ▲ | 0.05% |
| 2025-02-03 | 9601 | 松竹 | 145,312 | 1.04% | 12,190 | 12,230 | 12,030 | 12,090 | 80,600 | ▲ | 0.05% |
| 2025-02-04 | 9601 | 松竹 | 116,512 | 0.83% | 12,010 | 12,270 | 12,010 | 12,110 | 56,300 | ▼ | -0.21% |
| 2025-02-04 | 9601 | 松竹 | 116,512 | 0.83% | 12,010 | 12,270 | 12,010 | 12,110 | 56,300 | ▼ | -0.21% |
| 2025-02-17 | 9601 | 松竹 | 134,912 | 0.96% | 12,040 | 12,190 | 11,660 | 11,660 | 110,200 | ▲ | 0.13% |
| 2025-02-18 | 9601 | 松竹 | 210,012 | 1.50% | 11,670 | 11,830 | 11,610 | 11,610 | 48,200 | ▲ | 0.54% |
| 2025-02-21 | 9601 | 松竹 | 232,012 | 1.66% | 11,460 | 11,570 | 11,460 | 11,560 | 55,300 | ▲ | 0.15% |
| 2025-02-26 | 9601 | 松竹 | 238,112 | 1.70% | 11,800 | 11,900 | 11,710 | 11,800 | 215,300 | ▲ | 0.04% |
| 2025-02-28 | 9601 | 松竹 | 229,994 | 1.65% | 11,840 | 11,970 | 11,560 | 11,610 | 70,000 | ▼ | -0.05% |
| 2025-03-04 | 9601 | 松竹 | 220,694 | 1.58% | 12,160 | 12,250 | 11,990 | 12,220 | 36,000 | ▼ | -0.06% |
| 2025-03-12 | 9601 | 松竹 | 201,794 | 1.44% | 12,220 | 12,310 | 11,980 | 12,060 | 45,500 | ▼ | -0.14% |
| 2025-03-13 | 9601 | 松竹 | 170,453 | 1.22% | 12,000 | 12,190 | 11,990 | 12,110 | 30,700 | ▼ | -0.21% |
| 2025-03-18 | 9601 | 松竹 | 134,663 | 0.96% | 12,300 | 12,320 | 12,160 | 12,160 | 20,800 | ▼ | -0.26% |
| 2025-03-24 | 9601 | 松竹 | 151,963 | 1.09% | 12,500 | 12,610 | 12,460 | 12,530 | 24,100 | ▲ | 0.13% |
| 2025-03-26 | 9601 | 松竹 | 129,363 | 0.92% | 12,600 | 12,730 | 12,550 | 12,590 | 32,600 | ▼ | -0.17% |
| 2025-03-27 | 9601 | 松竹 | 153,163 | 1.09% | 12,580 | 12,820 | 12,580 | 12,740 | 42,500 | ▲ | 0.17% |
| 2025-03-28 | 9601 | 松竹 | 156,463 | 1.12% | 12,730 | 12,760 | 12,560 | 12,660 | 27,000 | ▲ | 0.03% |
| 2025-03-31 | 9601 | 松竹 | 135,363 | 0.97% | 12,590 | 12,670 | 12,310 | 12,310 | 42,400 | ▼ | -0.15% |
| 2025-04-02 | 9601 | 松竹 | 141,363 | 1.01% | 12,310 | 12,360 | 12,170 | 12,220 | 26,600 | ▲ | 0.04% |
| 2025-04-08 | 9601 | 松竹 | 139,163 | 0.99% | 12,280 | 12,650 | 12,080 | 12,540 | 68,400 | ▼ | -0.02% |
| 2025-04-11 | 9601 | 松竹 | 122,963 | 0.88% | 13,400 | 13,700 | 13,290 | 13,670 | 69,600 | ▼ | -0.1% |
| 2025-04-18 | 9601 | 松竹 | 111,263 | 0.79% | 13,760 | 13,850 | 13,640 | 13,650 | 23,200 | ▼ | -0.08% |
| 2025-05-22 | 9601 | 松竹 | 96,706 | 0.69% | 12,740 | 13,080 | 12,710 | 12,970 | 29,900 | ▼ | -0.1% |
| 2024-03-06 | 9603 | ＨＩＳ | 240,262 | 0.30% | 1,672 | 1,698 | 1,663 | 1,683 | 566,900 | ▼ | -0.26% |
| 2024-04-25 | 9603 | ＨＩＳ | 417,765 | 0.52% | 1,775 | 1,786 | 1,737 | 1,737 | 921,600 | ▲ | 0.18% |
| 2024-04-26 | 9603 | ＨＩＳ | 668,665 | 0.83% | 1,745 | 1,767 | 1,729 | 1,762 | 620,100 | ▲ | 0.3% |
| 2024-04-30 | 9603 | ＨＩＳ | 848,367 | 1.06% | 1,751 | 1,765 | 1,726 | 1,761 | 669,000 | ▲ | 0.23% |
| 2024-05-01 | 9603 | ＨＩＳ | 987,167 | 1.23% | 1,746 | 1,757 | 1,732 | 1,732 | 575,000 | ▲ | 0.16% |
| 2024-05-02 | 9603 | ＨＩＳ | 1,099,668 | 1.37% | 1,737 | 1,746 | 1,716 | 1,718 | 643,300 | ▲ | 0.14% |
| 2024-05-07 | 9603 | ＨＩＳ | 1,154,968 | 1.44% | 1,713 | 1,733 | 1,705 | 1,714 | 551,100 | ▲ | 0.06% |
| 2024-05-10 | 9603 | ＨＩＳ | 1,241,768 | 1.55% | 1,710 | 1,728 | 1,694 | 1,708 | 439,200 | ▲ | 0.11% |
| 2024-05-15 | 9603 | ＨＩＳ | 1,279,768 | 1.60% | 1,740 | 1,741 | 1,716 | 1,728 | 391,100 | ▲ | 0.05% |
| 2024-05-17 | 9603 | ＨＩＳ | 1,271,068 | 1.59% | 1,722 | 1,726 | 1,713 | 1,726 | 257,600 | ▼ | -0.01% |
| 2024-05-21 | 9603 | ＨＩＳ | 1,290,268 | 1.61% | 1,760 | 1,771 | 1,741 | 1,743 | 387,200 | ▲ | 0.02% |
| 2024-05-23 | 9603 | ＨＩＳ | 1,365,668 | 1.71% | 1,732 | 1,732 | 1,692 | 1,697 | 651,300 | ▲ | 0.09% |
| 2024-05-28 | 9603 | ＨＩＳ | 1,441,055 | 1.80% | 1,710 | 1,713 | 1,696 | 1,705 | 362,600 | ▲ | 0.09% |
| 2024-06-04 | 9603 | ＨＩＳ | 1,523,267 | 1.90% | 1,706 | 1,728 | 1,702 | 1,724 | 430,200 | ▲ | 0.09% |
| 2024-06-12 | 9603 | ＨＩＳ | 1,647,367 | 2.06% | 1,790 | 1,793 | 1,775 | 1,779 | 527,200 | ▲ | 0.16% |
| 2024-06-13 | 9603 | ＨＩＳ | 1,706,267 | 2.13% | 1,795 | 1,819 | 1,790 | 1,818 | 1,321,700 | ▲ | 0.06% |
| 2024-06-17 | 9603 | ＨＩＳ | 1,885,269 | 2.36% | 1,703 | 1,715 | 1,648 | 1,685 | 3,582,700 | ▲ | 0.23% |
| 2024-06-18 | 9603 | ＨＩＳ | 2,066,769 | 2.58% | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 | ▲ | 0.22% |
| 2024-06-19 | 9603 | ＨＩＳ | 2,235,269 | 2.79% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▲ | 0.2% |
| 2024-06-20 | 9603 | ＨＩＳ | 2,320,569 | 2.90% | 1,662 | 1,676 | 1,637 | 1,643 | 642,200 | ▲ | 0.1% |
| 2024-06-21 | 9603 | ＨＩＳ | 2,432,569 | 3.04% | 1,642 | 1,677 | 1,631 | 1,631 | 945,100 | ▲ | 0.14% |
| 2024-06-24 | 9603 | ＨＩＳ | 2,515,769 | 3.15% | 1,629 | 1,635 | 1,600 | 1,605 | 1,177,300 | ▲ | 0.1% |
| 2024-06-26 | 9603 | ＨＩＳ | 2,559,569 | 3.20% | 1,654 | 1,655 | 1,631 | 1,643 | 563,800 | ▲ | 0.05% |
| 2024-06-27 | 9603 | ＨＩＳ | 2,549,369 | 3.19% | 1,637 | 1,650 | 1,626 | 1,629 | 550,800 | ▼ | -0.01% |
| 2024-07-09 | 9603 | ＨＩＳ | 2,405,219 | 3.01% | 1,517 | 1,522 | 1,503 | 1,511 | 805,500 | ▼ | -0.18% |
| 2024-07-16 | 9603 | ＨＩＳ | 2,157,119 | 2.70% | 1,591 | 1,599 | 1,575 | 1,575 | 613,200 | ▼ | -0.3% |
| 2024-07-17 | 9603 | ＨＩＳ | 2,138,818 | 2.67% | 1,590 | 1,629 | 1,583 | 1,629 | 851,200 | ▼ | -0.03% |
| 2024-07-19 | 9603 | ＨＩＳ | 2,172,018 | 2.71% | 1,635 | 1,650 | 1,611 | 1,623 | 676,200 | ▲ | 0.04% |
| 2024-07-23 | 9603 | ＨＩＳ | 2,152,118 | 2.69% | 1,652 | 1,678 | 1,646 | 1,669 | 682,800 | ▼ | -0.02% |
| 2024-07-29 | 9603 | ＨＩＳ | 1,998,818 | 2.50% | 1,668 | 1,683 | 1,637 | 1,678 | 649,100 | ▼ | -0.18% |
| 2024-07-30 | 9603 | ＨＩＳ | 1,952,618 | 2.44% | 1,680 | 1,694 | 1,667 | 1,688 | 1,060,500 | ▼ | -0.06% |
| 2024-07-31 | 9603 | ＨＩＳ | 1,908,218 | 2.38% | 1,697 | 1,717 | 1,653 | 1,717 | 775,400 | ▼ | -0.06% |
| 2024-08-02 | 9603 | ＨＩＳ | 1,832,818 | 2.29% | 1,696 | 1,717 | 1,655 | 1,668 | 1,218,800 | ▼ | -0.08% |
| 2024-08-05 | 9603 | ＨＩＳ | 1,660,518 | 2.07% | 1,593 | 1,628 | 1,506 | 1,530 | 1,964,400 | ▼ | -0.22% |
| 2024-08-07 | 9603 | ＨＩＳ | 1,551,918 | 1.94% | 1,629 | 1,700 | 1,629 | 1,645 | 1,050,900 | ▼ | -0.12% |
| 2024-08-08 | 9603 | ＨＩＳ | 1,428,518 | 1.78% | 1,618 | 1,673 | 1,609 | 1,645 | 813,800 | ▼ | -0.15% |
| 2024-08-30 | 9603 | ＨＩＳ | 1,188,064 | 1.48% | 1,920 | 1,921 | 1,887 | 1,905 | 742,900 | ▼ | -0.09% |
| 2024-09-03 | 9603 | ＨＩＳ | 1,076,664 | 1.34% | 1,900 | 1,930 | 1,891 | 1,905 | 482,600 | ▼ | -0.13% |
| 2024-09-06 | 9603 | ＨＩＳ | 1,135,164 | 1.42% | 1,870 | 1,872 | 1,849 | 1,862 | 543,100 | ▲ | 0.07% |
| 2024-09-12 | 9603 | ＨＩＳ | 1,257,864 | 1.57% | 1,749 | 1,779 | 1,732 | 1,776 | 714,400 | ▲ | 0.15% |
| 2024-09-13 | 9603 | ＨＩＳ | 1,330,564 | 1.66% | 1,784 | 1,800 | 1,754 | 1,772 | 1,057,500 | ▲ | 0.08% |
| 2024-09-17 | 9603 | ＨＩＳ | 1,593,264 | 1.99% | 1,695 | 1,698 | 1,612 | 1,659 | 2,943,600 | ▲ | 0.33% |
| 2024-09-18 | 9603 | ＨＩＳ | 1,615,964 | 2.02% | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 | ▲ | 0.03% |
| 2024-09-20 | 9603 | ＨＩＳ | 1,710,164 | 2.14% | 1,645 | 1,696 | 1,645 | 1,684 | 1,084,200 | ▲ | 0.12% |
| 2024-09-30 | 9603 | ＨＩＳ | 1,653,964 | 2.07% | 1,650 | 1,712 | 1,650 | 1,683 | 1,009,700 | ▼ | -0.07% |
| 2024-10-01 | 9603 | ＨＩＳ | 1,596,064 | 1.99% | 1,670 | 1,698 | 1,660 | 1,692 | 513,600 | ▼ | -0.07% |
| 2024-10-04 | 9603 | ＨＩＳ | 1,504,664 | 1.88% | 1,715 | 1,748 | 1,701 | 1,746 | 568,700 | ▼ | -0.11% |
| 2024-10-07 | 9603 | ＨＩＳ | 1,412,364 | 1.76% | 1,751 | 1,761 | 1,720 | 1,722 | 824,800 | ▼ | -0.11% |
| 2024-10-09 | 9603 | ＨＩＳ | 1,341,364 | 1.67% | 1,730 | 1,742 | 1,714 | 1,715 | 447,400 | ▼ | -0.09% |
| 2024-10-11 | 9603 | ＨＩＳ | 1,236,664 | 1.54% | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 | ▼ | -0.12% |
| 2024-10-15 | 9603 | ＨＩＳ | 1,168,864 | 1.46% | 1,650 | 1,679 | 1,650 | 1,673 | 694,900 | ▼ | -0.08% |
| 2024-10-16 | 9603 | ＨＩＳ | 1,116,464 | 1.39% | 1,660 | 1,692 | 1,658 | 1,686 | 378,200 | ▼ | -0.07% |
| 2024-10-18 | 9603 | ＨＩＳ | 1,027,064 | 1.28% | 1,681 | 1,693 | 1,669 | 1,676 | 242,200 | ▼ | -0.1% |
| 2024-10-23 | 9603 | ＨＩＳ | 947,264 | 1.18% | 1,687 | 1,691 | 1,676 | 1,685 | 249,400 | ▼ | -0.1% |
| 2024-10-28 | 9603 | ＨＩＳ | 870,664 | 1.09% | 1,641 | 1,696 | 1,639 | 1,688 | 498,800 | ▼ | -0.08% |
| 2024-11-06 | 9603 | ＨＩＳ | 898,264 | 1.12% | 1,817 | 1,849 | 1,808 | 1,825 | 600,600 | ▲ | 0.03% |
| 2024-11-11 | 9603 | ＨＩＳ | 969,364 | 1.21% | 1,820 | 1,830 | 1,794 | 1,808 | 392,900 | ▲ | 0.08% |
| 2024-11-15 | 9603 | ＨＩＳ | 1,070,364 | 1.34% | 1,769 | 1,805 | 1,761 | 1,800 | 455,300 | ▲ | 0.13% |
| 2024-11-18 | 9603 | ＨＩＳ | 1,123,264 | 1.40% | 1,809 | 1,819 | 1,754 | 1,762 | 553,400 | ▲ | 0.05% |
| 2024-11-22 | 9603 | ＨＩＳ | 1,203,164 | 1.50% | 1,841 | 1,853 | 1,826 | 1,838 | 531,800 | ▲ | 0.1% |
| 2024-11-26 | 9603 | ＨＩＳ | 1,155,790 | 1.44% | 1,751 | 1,780 | 1,719 | 1,757 | 2,887,600 | ▼ | -0.06% |
| 2024-11-27 | 9603 | ＨＩＳ | 1,090,190 | 1.36% | 1,739 | 1,762 | 1,712 | 1,725 | 1,157,200 | ▼ | -0.07% |
| 2024-12-02 | 9603 | ＨＩＳ | 1,021,690 | 1.27% | 1,775 | 1,798 | 1,750 | 1,790 | 572,200 | ▼ | -0.09% |
| 2024-12-12 | 9603 | ＨＩＳ | 940,235 | 1.17% | 1,720 | 1,732 | 1,715 | 1,721 | 485,500 | ▼ | -0.1% |
| 2024-12-18 | 9603 | ＨＩＳ | 1,010,235 | 1.26% | 1,582 | 1,605 | 1,560 | 1,595 | 782,100 | ▲ | 0.09% |
| 2024-12-19 | 9603 | ＨＩＳ | 1,048,835 | 1.31% | 1,572 | 1,602 | 1,571 | 1,572 | 617,200 | ▲ | 0.05% |
| 2024-12-23 | 9603 | ＨＩＳ | 1,027,335 | 1.28% | 1,518 | 1,535 | 1,506 | 1,514 | 1,161,000 | ▼ | -0.03% |
| 2024-12-24 | 9603 | ＨＩＳ | 1,052,735 | 1.31% | 1,505 | 1,512 | 1,474 | 1,479 | 1,148,100 | ▲ | 0.03% |
| 2025-01-06 | 9603 | ＨＩＳ | 1,173,435 | 1.46% | 1,454 | 1,458 | 1,417 | 1,421 | 968,800 | ▲ | 0.14% |
| 2025-01-07 | 9603 | ＨＩＳ | 1,237,635 | 1.54% | 1,431 | 1,444 | 1,419 | 1,423 | 740,200 | ▲ | 0.08% |
| 2025-01-08 | 9603 | ＨＩＳ | 1,279,435 | 1.60% | 1,423 | 1,423 | 1,388 | 1,388 | 1,095,700 | ▲ | 0.06% |
| 2025-01-16 | 9603 | ＨＩＳ | 1,271,635 | 1.59% | 1,325 | 1,351 | 1,322 | 1,345 | 789,000 | ▼ | -0.01% |
| 2025-01-28 | 9603 | ＨＩＳ | 1,306,035 | 1.63% | 1,433 | 1,504 | 1,431 | 1,499 | 1,760,300 | ▲ | 0.03% |
| 2025-02-03 | 9603 | ＨＩＳ | 1,412,335 | 1.76% | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 | ▲ | 0.13% |
| 2025-02-03 | 9603 | ＨＩＳ | 1,412,335 | 1.76% | 1,506 | 1,506 | 1,473 | 1,478 | 637,200 | ▲ | 0.13% |
| 2025-02-05 | 9603 | ＨＩＳ | 1,245,535 | 1.55% | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 | ▼ | -0.2% |
| 2025-02-05 | 9603 | ＨＩＳ | 1,245,535 | 1.55% | 1,479 | 1,481 | 1,466 | 1,478 | 381,000 | ▼ | -0.2% |
| 2025-02-21 | 9603 | ＨＩＳ | 1,284,735 | 1.60% | 1,452 | 1,521 | 1,450 | 1,518 | 913,900 | ▲ | 0.05% |
| 2025-02-25 | 9603 | ＨＩＳ | 1,359,935 | 1.70% | 1,506 | 1,514 | 1,472 | 1,490 | 589,900 | ▲ | 0.09% |
| 2025-03-07 | 9603 | ＨＩＳ | 1,438,877 | 1.80% | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 | ▲ | 0.1% |
| 2025-03-10 | 9603 | ＨＩＳ | 1,424,477 | 1.78% | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 | ▼ | -0.02% |
| 2025-03-14 | 9603 | ＨＩＳ | 1,355,677 | 1.69% | 1,456 | 1,466 | 1,451 | 1,458 | 340,400 | ▼ | -0.09% |
| 2025-03-19 | 9603 | ＨＩＳ | 1,266,777 | 1.58% | 1,475 | 1,495 | 1,470 | 1,470 | 301,900 | ▼ | -0.1% |
| 2025-03-24 | 9603 | ＨＩＳ | 1,191,877 | 1.49% | 1,462 | 1,477 | 1,455 | 1,468 | 326,900 | ▼ | -0.09% |
| 2025-03-28 | 9603 | ＨＩＳ | 1,218,677 | 1.52% | 1,499 | 1,514 | 1,477 | 1,486 | 437,300 | ▲ | 0.03% |
| 2025-04-01 | 9603 | ＨＩＳ | 1,096,477 | 1.37% | 1,550 | 1,689 | 1,550 | 1,635 | 5,041,800 | ▼ | -0.14% |
| 2025-04-02 | 9603 | ＨＩＳ | 940,877 | 1.17% | 1,679 | 1,689 | 1,627 | 1,646 | 2,222,400 | ▼ | -0.2% |
| 2025-04-04 | 9603 | ＨＩＳ | 795,277 | 0.99% | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | ▼ | -0.17% |
| 2025-04-14 | 9603 | ＨＩＳ | 651,577 | 0.81% | 1,600 | 1,651 | 1,587 | 1,622 | 636,700 | ▼ | -0.17% |
| 2025-04-25 | 9603 | ＨＩＳ | 626,277 | 0.78% | 1,689 | 1,706 | 1,678 | 1,697 | 791,600 | ▼ | -0.03% |
| 2025-05-08 | 9603 | ＨＩＳ | 554,977 | 0.69% | 1,638 | 1,666 | 1,626 | 1,653 | 394,300 | ▼ | -0.09% |
| 2025-05-12 | 9603 | ＨＩＳ | 562,377 | 0.70% | 1,636 | 1,640 | 1,612 | 1,619 | 352,700 | ▲ | 0.01% |
| 2025-05-21 | 9603 | ＨＩＳ | 645,144 | 0.80% | 1,585 | 1,587 | 1,554 | 1,559 | 290,000 | ▲ | 0.1% |
| 2025-05-27 | 9603 | ＨＩＳ | 613,444 | 0.76% | 1,576 | 1,620 | 1,573 | 1,604 | 436,400 | ▼ | -0.04% |
| 2025-06-03 | 9603 | ＨＩＳ | 551,344 | 0.69% | 1,585 | 1,588 | 1,568 | 1,574 | 413,700 | ▼ | -0.07% |
| 2024-09-03 | 9610 | ウィルソンＷ | 32,100 | 0.50% | 117 | 119 | 114 | 116 | 86,000 | ▲ | 0.5% |
| 2024-09-06 | 9610 | ウィルソンＷ | 57,900 | 0.90% | 113 | 162 | 109 | 162 | 8,610,000 | ▲ | 0.4% |
| 2024-09-10 | 9610 | ウィルソンＷ | 67,200 | 1.04% | 137 | 166 | 130 | 134 | 9,842,400 | ▲ | 0.14% |
| 2024-09-19 | 9610 | ウィルソンＷ | 63,700 | 0.99% | 134 | 140 | 130 | 132 | 617,500 | ▼ | -0.05% |
| 2024-10-03 | 9610 | ウィルソンＷ | 90,000 | 1.40% | 119 | 120 | 112 | 115 | 415,100 | ▲ | 0.4% |
| 2024-10-08 | 9610 | ウィルソンＷ | 105,400 | 1.64% | 112 | 113 | 110 | 112 | 218,100 | ▲ | 0.24% |
| 2024-10-09 | 9610 | ウィルソンＷ | 124,400 | 1.94% | 113 | 117 | 112 | 115 | 395,400 | ▲ | 0.3% |
| 2024-10-11 | 9610 | ウィルソンＷ | 113,700 | 1.77% | 109 | 110 | 107 | 107 | 137,600 | ▼ | -0.16% |
| 2024-10-15 | 9610 | ウィルソンＷ | 108,100 | 1.68% | 109 | 110 | 107 | 110 | 96,400 | ▼ | -0.09% |
| 2024-10-16 | 9610 | ウィルソンＷ | 117,000 | 1.82% | 109 | 109 | 106 | 109 | 147,300 | ▲ | 0.14% |
| 2024-10-18 | 9610 | ウィルソンＷ | 130,300 | 2.03% | 108 | 108 | 104 | 106 | 231,400 | ▲ | 0.2% |
| 2024-10-21 | 9610 | ウィルソンＷ | 123,000 | 1.79% | 105 | 105 | 104 | 105 | 114,800 | ▼ | -0.23% |
| 2024-10-24 | 9610 | ウィルソンＷ | 110,100 | 1.60% | 100 | 102 | 100 | 102 | 150,700 | ▼ | -0.18% |
| 2024-10-25 | 9610 | ウィルソンＷ | 107,100 | 1.56% | 101 | 101 | 100 | 100 | 64,600 | ▼ | -0.04% |
| 2024-10-28 | 9610 | ウィルソンＷ | 94,300 | 1.37% | 101 | 112 | 99 | 101 | 670,700 | ▼ | -0.18% |
| 2024-10-29 | 9610 | ウィルソンＷ | 79,500 | 1.15% | 101 | 106 | 101 | 103 | 267,500 | ▼ | -0.22% |
| 2024-10-30 | 9610 | ウィルソンＷ | 67,000 | 0.97% | 106 | 107 | 103 | 103 | 104,600 | ▼ | -0.17% |
| 2024-10-31 | 9610 | ウィルソンＷ | 8,600 | 0.12% | 105 | 106 | 103 | 104 | 48,000 | ▼ | -0.85% |
| 2025-01-31 | 9610 | ウィルソンＷ | 42,600 | 0.57% | 93 | 94 | 88 | 88 | 302,000 | ▲ | 0.56% |
| 2025-01-31 | 9610 | ウィルソンＷ | 42,600 | 0.57% | 93 | 94 | 88 | 88 | 302,000 | ▲ | 0.56% |
| 2025-02-03 | 9610 | ウィルソンＷ | 121,000 | 1.64% | 92 | 99 | 86 | 88 | 461,700 | ▲ | 1.06% |
| 2025-02-03 | 9610 | ウィルソンＷ | 121,000 | 1.64% | 92 | 99 | 86 | 88 | 461,700 | ▲ | 1.06% |
| 2025-02-12 | 9610 | ウィルソンＷ | 0 | 0.00% | 93 | 94 | 91 | 92 | 43,800 | ▼ | -1.64% |
| 2025-02-12 | 9610 | ウィルソンＷ | 0 | 0.00% | 93 | 94 | 91 | 92 | 43,800 | ▼ | -1.64% |
| 2025-04-15 | 9610 | ウィルソンＷ | 44,000 | 0.54% | 99 | 128 | 99 | 103 | 7,257,200 | ▲ | 0.54% |
| 2025-04-16 | 9610 | ウィルソンＷ | 127,600 | 1.59% | 108 | 118 | 94 | 99 | 3,506,800 | ▲ | 1.05% |
| 2025-04-17 | 9610 | ウィルソンＷ | 59,900 | 0.74% | 100 | 101 | 84 | 85 | 1,910,500 | ▼ | -0.85% |
| 2025-04-21 | 9610 | ウィルソンＷ | 39,800 | 0.49% | 84 | 89 | 82 | 85 | 726,800 | ▼ | -0.25% |
| 2025-04-22 | 9610 | ウィルソンＷ | 57,000 | 0.71% | 84 | 94 | 83 | 86 | 2,023,800 | ▲ | 0.21% |
| 2025-04-23 | 9610 | ウィルソンＷ | 34,600 | 0.43% | 86 | 96 | 82 | 87 | 3,718,000 | ▼ | -0.27% |
| 2025-05-01 | 9610 | ウィルソンＷ | 115,700 | 1.44% | 82 | 111 | 79 | 109 | 5,407,000 | ▲ | 1.44% |
| 2025-05-02 | 9610 | ウィルソンＷ | 219,500 | 2.74% | 106 | 159 | 95 | 97 | 25,352,500 | ▲ | 1.3% |
| 2025-05-07 | 9610 | ウィルソンＷ | 341,900 | 4.27% | 105 | 122 | 100 | 102 | 6,970,800 | ▲ | 1.52% |
| 2025-05-08 | 9610 | ウィルソンＷ | 500,200 | 6.24% | 101 | 111 | 97 | 97 | 3,518,000 | ▲ | 1.97% |
| 2025-05-09 | 9610 | ウィルソンＷ | 530,900 | 6.63% | 99 | 108 | 96 | 97 | 2,960,400 | ▲ | 0.38% |
| 2025-05-12 | 9610 | ウィルソンＷ | 449,400 | 5.61% | 98 | 98 | 94 | 95 | 792,000 | ▼ | -1.01% |
| 2025-05-13 | 9610 | ウィルソンＷ | 382,400 | 4.77% | 95 | 125 | 92 | 125 | 8,360,100 | ▼ | -0.84% |
| 2025-05-14 | 9610 | ウィルソンＷ | 392,400 | 4.90% | 147 | 175 | 133 | 175 | 9,795,200 | ▲ | 0.13% |
| 2025-05-15 | 9610 | ウィルソンＷ | 352,900 | 4.40% | 185 | 225 | 160 | 225 | 11,485,800 | ▼ | -0.5% |
| 2025-05-16 | 9610 | ウィルソンＷ | 187,500 | 2.34% | 233 | 291 | 151 | 151 | 14,032,300 | ▼ | -2.06% |
| 2025-05-19 | 9610 | ウィルソンＷ | 196,800 | 2.45% | 165 | 185 | 154 | 157 | 7,580,500 | ▲ | 0.11% |
| 2025-05-20 | 9610 | ウィルソンＷ | 203,600 | 2.54% | 154 | 170 | 141 | 154 | 2,316,700 | ▲ | 0.08% |
| 2025-05-22 | 9610 | ウィルソンＷ | 163,900 | 2.04% | 135 | 142 | 131 | 131 | 1,082,900 | ▼ | -0.5% |
| 2025-05-23 | 9610 | ウィルソンＷ | 143,800 | 1.79% | 134 | 134 | 126 | 126 | 482,300 | ▼ | -0.25% |
| 2025-05-26 | 9610 | ウィルソンＷ | 146,900 | 1.83% | 127 | 154 | 127 | 129 | 4,719,600 | ▲ | 0.04% |
| 2025-05-27 | 9610 | ウィルソンＷ | 119,200 | 1.48% | 127 | 129 | 126 | 127 | 505,200 | ▼ | -0.35% |
| 2025-05-29 | 9610 | ウィルソンＷ | 129,300 | 1.61% | 130 | 132 | 126 | 129 | 668,800 | ▲ | 0.13% |
| 2025-05-30 | 9610 | ウィルソンＷ | 109,600 | 1.36% | 129 | 132 | 127 | 127 | 431,900 | ▼ | -0.25% |
| 2025-06-02 | 9610 | ウィルソンＷ | 95,100 | 1.18% | 128 | 157 | 127 | 147 | 5,318,700 | ▼ | -0.18% |
| 2025-06-03 | 9610 | ウィルソンＷ | 116,900 | 1.46% | 145 | 170 | 139 | 142 | 4,072,700 | ▲ | 0.28% |
| 2024-03-05 | 9612 | ラックランド | 82,650 | 0.79% | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 | ▼ | -0.16% |
| 2024-03-08 | 9612 | ラックランド | 71,350 | 0.68% | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 | ▼ | -0.1% |
| 2024-03-12 | 9612 | ラックランド | 73,650 | 0.70% | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 | ▲ | 0.01% |
| 2024-03-25 | 9612 | ラックランド | 68,650 | 0.66% | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 | ▼ | -0.03% |
| 2024-03-29 | 9612 | ラックランド | 62,250 | 0.59% | 2,238 | 2,269 | 2,235 | 2,250 | 18,300 | ▼ | -0.07% |
| 2024-04-01 | 9612 | ラックランド | 63,450 | 0.61% | 2,255 | 2,255 | 2,185 | 2,185 | 50,600 | ▲ | 0.02% |
| 2024-04-03 | 9612 | ラックランド | 61,950 | 0.59% | 2,030 | 2,060 | 2,017 | 2,036 | 53,600 | ▼ | -0.02% |
| 2024-04-17 | 9612 | ラックランド | 43,750 | 0.42% | 1,900 | 1,907 | 1,843 | 1,867 | 83,600 | ▼ | -0.17% |
| 2024-05-22 | 9612 | ラックランド | 53,400 | 0.51% | 1,821 | 1,828 | 1,792 | 1,806 | 40,000 | ▲ | 0.1% |
| 2024-05-23 | 9612 | ラックランド | 49,400 | 0.47% | 1,800 | 1,800 | 1,738 | 1,779 | 53,400 | ▼ | -0.04% |
| 2024-06-04 | 9612 | ラックランド | 52,200 | 0.50% | 1,759 | 1,786 | 1,743 | 1,780 | 29,300 | ▲ | 0.03% |
| 2024-06-05 | 9612 | ラックランド | 51,800 | 0.49% | 1,777 | 1,787 | 1,766 | 1,782 | 16,800 | ▼ | -0.01% |
| 2024-03-01 | 9616 | 共立メンテ | 279,228 | 0.71% | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | ▲ | 0.3% |
| 2024-03-06 | 9616 | 共立メンテ | 317,828 | 0.81% | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 | ▲ | 0.1% |
| 2024-03-07 | 9616 | 共立メンテ | 303,928 | 0.77% | 6,180 | 6,237 | 6,178 | 6,193 | 162,900 | ▼ | -0.04% |
| 2024-03-15 | 9616 | 共立メンテ | 273,128 | 0.69% | 6,388 | 6,408 | 6,286 | 6,394 | 330,200 | ▼ | -0.08% |
| 2024-03-18 | 9616 | 共立メンテ | 213,628 | 0.54% | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 | ▼ | -0.14% |
| 2024-03-22 | 9616 | 共立メンテ | 240,828 | 0.61% | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 | ▲ | 0.06% |
| 2024-03-26 | 9616 | 共立メンテ | 293,328 | 0.74% | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 | ▲ | 0.13% |
| 2024-03-27 | 9616 | 共立メンテ | 243,328 | 0.62% | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 | ▼ | -0.12% |
| 2024-03-29 | 9616 | 共立メンテ | 41,828 | 0.10% | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 | ▼ | -0.52% |
| 2024-04-18 | 9616 | 共立メンテ | 407,156 | 0.51% | 3,299 | 3,387 | 3,290 | 3,377 | 575,900 | ▲ | 0.06% |
| 2024-04-30 | 9616 | 共立メンテ | 477,657 | 0.60% | 3,333 | 3,385 | 3,330 | 3,372 | 646,300 | ▲ | 0.08% |
| 2024-05-07 | 9616 | 共立メンテ | 468,157 | 0.59% | 3,378 | 3,401 | 3,275 | 3,296 | 509,000 | ▼ | -0.01% |
| 2024-05-09 | 9616 | 共立メンテ | 371,857 | 0.47% | 3,245 | 3,273 | 3,191 | 3,242 | 452,600 | ▼ | -0.12% |
| 2024-10-03 | 9616 | 共立メンテ | 403,893 | 0.51% | 2,520 | 2,529 | 2,495 | 2,511 | 730,200 | ▲ | 0.02% |
| 2024-10-04 | 9616 | 共立メンテ | 387,693 | 0.49% | 2,510 | 2,523 | 2,483 | 2,523 | 485,000 | ▼ | -0.02% |
| 2024-10-17 | 9616 | 共立メンテ | 399,993 | 0.50% | 2,489 | 2,514 | 2,474 | 2,474 | 354,100 | ▲ | 0.01% |
| 2024-10-21 | 9616 | 共立メンテ | 367,793 | 0.46% | 2,476 | 2,476 | 2,443 | 2,450 | 361,900 | ▼ | -0.03% |
| 2024-10-23 | 9616 | 共立メンテ | 423,993 | 0.54% | 2,436 | 2,444 | 2,408 | 2,411 | 368,400 | ▲ | 0.08% |
| 2024-10-29 | 9616 | 共立メンテ | 480,593 | 0.61% | 2,445 | 2,446 | 2,429 | 2,441 | 387,900 | ▲ | 0.06% |
| 2024-10-30 | 9616 | 共立メンテ | 465,108 | 0.59% | 2,443 | 2,475 | 2,435 | 2,462 | 443,700 | ▼ | -0.02% |
| 2024-10-31 | 9616 | 共立メンテ | 486,408 | 0.62% | 2,450 | 2,476 | 2,440 | 2,465 | 356,200 | ▲ | 0.03% |
| 2024-11-05 | 9616 | 共立メンテ | 437,503 | 0.55% | 2,462 | 2,479 | 2,432 | 2,447 | 493,400 | ▼ | -0.06% |
| 2024-11-08 | 9616 | 共立メンテ | 386,515 | 0.49% | 2,514 | 2,515 | 2,455 | 2,460 | 619,800 | ▼ | -0.06% |
| 2024-11-13 | 9616 | 共立メンテ | 414,880 | 0.52% | 2,555 | 2,601 | 2,552 | 2,574 | 670,600 | ▲ | 0.03% |
| 2024-11-19 | 9616 | 共立メンテ | 392,116 | 0.49% | 2,550 | 2,586 | 2,495 | 2,513 | 652,000 | ▼ | -0.03% |
| 2024-11-20 | 9616 | 共立メンテ | 432,016 | 0.55% | 2,510 | 2,557 | 2,510 | 2,539 | 346,100 | ▲ | 0.06% |
| 2024-11-22 | 9616 | 共立メンテ | 547,173 | 0.69% | 2,676 | 2,714 | 2,641 | 2,687 | 907,600 | ▲ | 0.13% |
| 2024-11-26 | 9616 | 共立メンテ | 608,053 | 0.77% | 2,731 | 2,733 | 2,678 | 2,696 | 597,500 | ▲ | 0.08% |
| 2024-11-29 | 9616 | 共立メンテ | 722,653 | 0.92% | 2,773 | 2,830 | 2,758 | 2,767 | 1,132,200 | ▲ | 0.15% |
| 2024-12-02 | 9616 | 共立メンテ | 615,953 | 0.78% | 2,762 | 2,765 | 2,725 | 2,747 | 489,900 | ▼ | -0.14% |
| 2024-12-03 | 9616 | 共立メンテ | 695,303 | 0.88% | 2,745 | 2,756 | 2,716 | 2,728 | 907,300 | ▲ | 0.09% |
| 2024-12-10 | 9616 | 共立メンテ | 725,103 | 0.92% | 2,753 | 2,785 | 2,725 | 2,763 | 528,000 | ▲ | 0.04% |
| 2024-12-27 | 9616 | 共立メンテ | 702,703 | 0.89% | 2,932 | 2,940 | 2,913 | 2,935 | 447,300 | ▼ | -0.03% |
| 2025-01-06 | 9616 | 共立メンテ | 610,003 | 0.77% | 2,979 | 2,979 | 2,902 | 2,912 | 675,300 | ▼ | -0.12% |
| 2025-01-09 | 9616 | 共立メンテ | 473,038 | 0.60% | 2,885 | 2,897 | 2,847 | 2,871 | 435,800 | ▼ | -0.17% |
| 2025-01-10 | 9616 | 共立メンテ | 422,438 | 0.53% | 2,842 | 2,869 | 2,802 | 2,816 | 533,500 | ▼ | -0.06% |
| 2025-01-14 | 9616 | 共立メンテ | 492,938 | 0.62% | 2,801 | 2,819 | 2,771 | 2,800 | 818,000 | ▲ | 0.08% |
| 2025-01-17 | 9616 | 共立メンテ | 467,338 | 0.59% | 2,809 | 2,831 | 2,801 | 2,827 | 404,700 | ▼ | -0.03% |
| 2025-01-30 | 9616 | 共立メンテ | 384,338 | 0.48% | 3,091 | 3,107 | 3,087 | 3,100 | 515,700 | ▼ | -0.1% |
| 2024-03-07 | 9627 | アインＨＤ | 184,422 | 0.52% | 5,346 | 5,988 | 5,280 | 5,587 | 1,345,600 | ▲ | 0.12% |
| 2024-03-12 | 9627 | アインＨＤ | 120,322 | 0.33% | 5,438 | 5,508 | 5,310 | 5,498 | 205,900 | ▼ | -0.19% |
| 2024-04-11 | 9627 | アインＨＤ | 199,725 | 0.56% | 5,817 | 5,903 | 5,762 | 5,851 | 227,600 | ▲ | 0.56% |
| 2024-04-12 | 9627 | アインＨＤ | 308,925 | 0.87% | 5,920 | 5,995 | 5,911 | 5,956 | 219,000 | ▲ | 0.3% |
| 2024-04-15 | 9627 | アインＨＤ | 324,225 | 0.91% | 5,960 | 5,992 | 5,849 | 5,936 | 175,300 | ▲ | 0.04% |
| 2024-04-18 | 9627 | アインＨＤ | 358,925 | 1.01% | 5,850 | 5,884 | 5,808 | 5,879 | 238,000 | ▲ | 0.09% |
| 2024-04-23 | 9627 | アインＨＤ | 903,725 | 2.55% | 5,947 | 5,960 | 5,840 | 5,960 | 164,000 | ▲ | 1.53% |
| 2024-04-30 | 9627 | アインＨＤ | 880,425 | 2.48% | 5,964 | 6,060 | 5,912 | 5,970 | 124,600 | ▼ | -0.06% |
| 2024-05-02 | 9627 | アインＨＤ | 831,525 | 2.34% | 6,200 | 6,268 | 6,161 | 6,221 | 227,100 | ▼ | -0.14% |
| 2024-05-07 | 9627 | アインＨＤ | 785,325 | 2.21% | 6,121 | 6,175 | 6,034 | 6,105 | 227,500 | ▼ | -0.12% |
| 2024-05-08 | 9627 | アインＨＤ | 757,325 | 2.13% | 6,078 | 6,130 | 6,049 | 6,063 | 105,000 | ▼ | -0.08% |
| 2024-05-10 | 9627 | アインＨＤ | 734,625 | 2.07% | 6,033 | 6,067 | 5,929 | 5,992 | 77,200 | ▼ | -0.06% |
| 2024-05-14 | 9627 | アインＨＤ | 677,475 | 1.91% | 5,970 | 6,070 | 5,959 | 6,050 | 100,100 | ▼ | -0.15% |
| 2024-05-16 | 9627 | アインＨＤ | 663,175 | 1.87% | 5,924 | 5,995 | 5,859 | 5,869 | 78,300 | ▼ | -0.03% |
| 2024-05-24 | 9627 | アインＨＤ | 636,218 | 1.79% | 5,812 | 5,986 | 5,809 | 5,946 | 128,300 | ▼ | -0.08% |
| 2024-05-28 | 9627 | アインＨＤ | 600,712 | 1.69% | 5,836 | 5,864 | 5,767 | 5,812 | 109,800 | ▼ | -0.1% |
| 2024-05-31 | 9627 | アインＨＤ | 551,725 | 1.55% | 5,755 | 5,873 | 5,732 | 5,850 | 162,000 | ▼ | -0.13% |
| 2024-06-03 | 9627 | アインＨＤ | 522,450 | 1.47% | 5,870 | 5,899 | 5,828 | 5,855 | 89,100 | ▼ | -0.08% |
| 2024-06-13 | 9627 | アインＨＤ | 486,995 | 1.37% | 5,488 | 5,680 | 5,484 | 5,628 | 108,800 | ▼ | -0.09% |
| 2024-06-19 | 9627 | アインＨＤ | 506,475 | 1.42% | 5,799 | 5,948 | 5,721 | 5,942 | 101,200 | ▲ | 0.04% |
| 2024-06-21 | 9627 | アインＨＤ | 495,444 | 1.39% | 5,899 | 6,035 | 5,899 | 5,985 | 184,300 | ▼ | -0.03% |
| 2024-06-24 | 9627 | アインＨＤ | 502,244 | 1.41% | 6,000 | 6,064 | 5,952 | 6,051 | 102,000 | ▲ | 0.02% |
| 2024-07-04 | 9627 | アインＨＤ | 495,721 | 1.39% | 5,750 | 5,751 | 5,460 | 5,553 | 800,900 | ▼ | -0.02% |
| 2024-07-05 | 9627 | アインＨＤ | 249,561 | 0.70% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.69% |
| 2024-07-05 | 9627 | アインＨＤ | 249,561 | 0.70% | 5,547 | 5,554 | 5,347 | 5,375 | 516,900 | ▼ | -0.69% |
| 2024-07-09 | 9627 | アインＨＤ | 229,621 | 0.64% | 5,430 | 5,512 | 5,381 | 5,506 | 161,000 | ▼ | -0.05% |
| 2024-07-11 | 9627 | アインＨＤ | 206,736 | 0.58% | 5,351 | 5,426 | 5,318 | 5,423 | 162,000 | ▼ | -0.06% |
| 2024-07-18 | 9627 | アインＨＤ | 173,966 | 0.49% | 5,556 | 5,705 | 5,536 | 5,669 | 158,200 | ▼ | -0.08% |
| 2024-08-05 | 9627 | アインＨＤ | 239,084 | 0.67% | 5,111 | 5,189 | 4,769 | 4,843 | 228,100 | ▲ | 0.67% |
| 2024-08-15 | 9627 | アインＨＤ | 209,084 | 0.59% | 5,236 | 5,263 | 5,193 | 5,215 | 75,900 | ▼ | -0.08% |
| 2024-08-23 | 9627 | アインＨＤ | 163,084 | 0.46% | 5,310 | 5,350 | 5,227 | 5,290 | 128,100 | ▼ | -0.12% |
| 2025-05-15 | 9684 | スクエニＨＤ | 877,103 | 0.71% | 8,667 | 9,219 | 8,511 | 8,862 | 2,740,900 | ▲ | 0.41% |
| 2025-05-16 | 9684 | スクエニＨＤ | 845,003 | 0.68% | 8,930 | 9,025 | 8,818 | 8,980 | 763,900 | ▼ | -0.02% |
| 2025-05-21 | 9684 | スクエニＨＤ | 551,043 | 0.44% | 8,923 | 8,929 | 8,738 | 8,763 | 826,900 | ▼ | -0.24% |
| 2025-05-23 | 9684 | スクエニＨＤ | 776,043 | 0.63% | 8,768 | 8,815 | 8,578 | 8,773 | 1,443,700 | ▲ | 0.19% |
| 2025-05-26 | 9684 | スクエニＨＤ | 916,953 | 0.74% | 8,776 | 9,070 | 8,718 | 9,018 | 706,500 | ▲ | 0.1% |
| 2025-05-27 | 9684 | スクエニＨＤ | 1,073,153 | 0.87% | 8,999 | 9,140 | 8,975 | 9,116 | 630,100 | ▲ | 0.13% |
| 2025-05-28 | 9684 | スクエニＨＤ | 1,218,153 | 0.99% | 9,150 | 9,214 | 9,093 | 9,105 | 644,300 | ▲ | 0.12% |
| 2025-05-29 | 9684 | スクエニＨＤ | 1,466,253 | 1.19% | 9,075 | 9,235 | 9,064 | 9,078 | 760,900 | ▲ | 0.19% |
| 2025-05-30 | 9684 | スクエニＨＤ | 1,655,753 | 1.35% | 9,015 | 9,115 | 9,003 | 9,075 | 786,300 | ▲ | 0.16% |
| 2025-06-03 | 9684 | スクエニＨＤ | 1,323,553 | 1.08% | 9,149 | 9,150 | 8,980 | 9,004 | 622,400 | ▼ | -0.27% |
| 2025-06-04 | 9684 | スクエニＨＤ | 1,192,553 | 0.97% | 8,960 | 8,983 | 8,840 | 8,966 | 1,057,600 | ▼ | -0.11% |
| 2024-04-02 | 9704 | アゴーラＨＧ | 1,525,575 | 0.54% | 63 | 75 | 59 | 62 | 32,022,500 | ▲ | 0.21% |
| 2024-04-03 | 9704 | アゴーラＨＧ | 1,729,375 | 0.61% | 64 | 66 | 60 | 60 | 5,791,700 | ▲ | 0.06% |
| 2024-04-08 | 9704 | アゴーラＨＧ | 1,676,975 | 0.59% | 59 | 60 | 57 | 59 | 1,890,100 | ▼ | -0.02% |
| 2024-04-09 | 9704 | アゴーラＨＧ | 1,714,875 | 0.60% | 58 | 59 | 55 | 55 | 3,262,600 | ▲ | 0.01% |
| 2024-04-15 | 9704 | アゴーラＨＧ | 1,641,975 | 0.58% | 57 | 58 | 55 | 56 | 2,035,500 | ▼ | -0.02% |
| 2024-04-19 | 9704 | アゴーラＨＧ | 1,398,175 | 0.49% | 61 | 61 | 57 | 60 | 4,392,900 | ▼ | -0.08% |
| 2024-05-09 | 9704 | アゴーラＨＧ | 1,463,475 | 0.51% | 66 | 66 | 62 | 63 | 2,963,200 | ▲ | 0.02% |
| 2024-05-15 | 9704 | アゴーラＨＧ | 1,946,675 | 0.69% | 68 | 69 | 60 | 61 | 7,075,200 | ▲ | 0.17% |
| 2024-05-17 | 9704 | アゴーラＨＧ | 2,001,475 | 0.71% | 59 | 61 | 59 | 59 | 1,126,800 | ▲ | 0.02% |
| 2024-05-22 | 9704 | アゴーラＨＧ | 1,948,975 | 0.69% | 53 | 54 | 50 | 51 | 4,097,600 | ▼ | -0.02% |
| 2024-05-29 | 9704 | アゴーラＨＧ | 1,676,475 | 0.59% | 45 | 46 | 42 | 44 | 4,412,200 | ▼ | -0.09% |
| 2024-06-17 | 9704 | アゴーラＨＧ | 1,771,575 | 0.62% | 45 | 45 | 43 | 43 | 1,941,000 | ▲ | 0.03% |
| 2024-06-18 | 9704 | アゴーラＨＧ | 1,578,175 | 0.56% | 43 | 44 | 42 | 43 | 1,434,400 | ▼ | -0.05% |
| 2024-06-21 | 9704 | アゴーラＨＧ | 1,359,475 | 0.48% | 42 | 45 | 41 | 43 | 1,920,900 | ▼ | -0.08% |
| 2024-06-24 | 9704 | アゴーラＨＧ | 1,451,775 | 0.51% | 43 | 47 | 43 | 44 | 3,084,400 | ▲ | 0.03% |
| 2024-06-25 | 9704 | アゴーラＨＧ | 1,365,075 | 0.48% | 45 | 46 | 43 | 44 | 2,178,600 | ▼ | -0.03% |
| 2024-07-17 | 9704 | アゴーラＨＧ | 1,415,175 | 0.50% | 52 | 53 | 52 | 52 | 839,500 | ▲ | 0.02% |
| 2024-07-18 | 9704 | アゴーラＨＧ | 1,397,175 | 0.49% | 52 | 52 | 50 | 51 | 1,656,000 | ▼ | -0.01% |
| 2024-07-19 | 9704 | アゴーラＨＧ | 1,476,175 | 0.52% | 51 | 51 | 49 | 49 | 1,048,600 | ▲ | 0.03% |
| 2024-07-25 | 9704 | アゴーラＨＧ | 1,701,575 | 0.60% | 49 | 49 | 46 | 47 | 1,645,000 | ▲ | 0.07% |
| 2024-07-29 | 9704 | アゴーラＨＧ | 1,585,475 | 0.56% | 46 | 49 | 46 | 47 | 1,311,600 | ▼ | -0.03% |
| 2024-08-05 | 9704 | アゴーラＨＧ | 1,173,075 | 0.41% | 41 | 41 | 32 | 34 | 5,994,300 | ▼ | -0.15% |
| 2024-08-14 | 9704 | アゴーラＨＧ | 1,463,875 | 0.51% | 50 | 51 | 44 | 45 | 6,054,900 | ▲ | 0.06% |
| 2024-08-16 | 9704 | アゴーラＨＧ | 1,370,775 | 0.48% | 44 | 45 | 43 | 43 | 611,000 | ▼ | -0.03% |
| 2024-08-19 | 9704 | アゴーラＨＧ | 1,420,175 | 0.50% | 43 | 44 | 42 | 43 | 1,543,100 | ▲ | 0.02% |
| 2024-08-20 | 9704 | アゴーラＨＧ | 1,371,375 | 0.48% | 44 | 45 | 43 | 44 | 1,609,100 | ▼ | -0.02% |
| 2025-03-18 | 9704 | アゴーラＨＧ | 2,797,735 | 0.99% | 112 | 116 | 97 | 100 | 35,066,200 | ▲ | 0.69% |
| 2025-03-19 | 9704 | アゴーラＨＧ | 3,760,035 | 1.33% | 109 | 111 | 99 | 101 | 25,985,300 | ▲ | 0.34% |
| 2025-03-21 | 9704 | アゴーラＨＧ | 3,381,235 | 1.20% | 102 | 108 | 97 | 105 | 20,475,700 | ▼ | -0.13% |
| 2025-03-24 | 9704 | アゴーラＨＧ | 3,129,435 | 1.11% | 108 | 120 | 102 | 102 | 32,627,700 | ▼ | -0.08% |
| 2025-03-25 | 9704 | アゴーラＨＧ | 2,597,335 | 0.92% | 97 | 102 | 90 | 99 | 31,383,900 | ▼ | -0.19% |
| 2025-03-26 | 9704 | アゴーラＨＧ | 2,524,935 | 0.89% | 97 | 100 | 90 | 90 | 21,409,200 | ▼ | -0.03% |
| 2025-03-27 | 9704 | アゴーラＨＧ | 1,890,435 | 0.67% | 87 | 95 | 80 | 80 | 29,646,400 | ▼ | -0.21% |
| 2025-03-28 | 9704 | アゴーラＨＧ | 2,226,535 | 0.79% | 82 | 88 | 77 | 81 | 26,130,400 | ▲ | 0.12% |
| 2025-03-31 | 9704 | アゴーラＨＧ | 2,567,935 | 0.91% | 80 | 86 | 78 | 82 | 11,638,400 | ▲ | 0.12% |
| 2025-04-01 | 9704 | アゴーラＨＧ | 2,919,435 | 1.03% | 86 | 96 | 84 | 95 | 25,271,200 | ▲ | 0.12% |
| 2025-04-07 | 9704 | アゴーラＨＧ | 2,028,335 | 0.72% | 79 | 85 | 70 | 70 | 16,050,800 | ▼ | -0.31% |
| 2025-04-08 | 9704 | アゴーラＨＧ | 1,697,035 | 0.60% | 79 | 83 | 76 | 79 | 12,401,400 | ▼ | -0.12% |
| 2025-04-09 | 9704 | アゴーラＨＧ | 1,167,135 | 0.41% | 76 | 79 | 73 | 76 | 9,577,000 | ▼ | -0.19% |
| 2025-04-14 | 9704 | アゴーラＨＧ | 1,444,535 | 0.51% | 91 | 92 | 83 | 83 | 10,226,000 | ▲ | 0.1% |
| 2025-04-21 | 9704 | アゴーラＨＧ | 1,408,535 | 0.49% | 72 | 73 | 69 | 70 | 6,631,800 | ▼ | -0.02% |
| 2025-04-22 | 9704 | アゴーラＨＧ | 1,686,135 | 0.59% | 70 | 72 | 69 | 71 | 3,142,900 | ▲ | 0.09% |
| 2025-04-23 | 9704 | アゴーラＨＧ | 1,972,235 | 0.70% | 72 | 73 | 69 | 70 | 3,451,200 | ▲ | 0.1% |
| 2025-04-25 | 9704 | アゴーラＨＧ | 2,796,435 | 0.99% | 73 | 76 | 72 | 72 | 5,654,600 | ▲ | 0.29% |
| 2025-04-28 | 9704 | アゴーラＨＧ | 3,176,135 | 1.12% | 74 | 82 | 73 | 80 | 10,077,800 | ▲ | 0.13% |
| 2025-04-30 | 9704 | アゴーラＨＧ | 4,495,135 | 1.59% | 80 | 84 | 77 | 81 | 10,174,200 | ▲ | 0.47% |
| 2025-05-01 | 9704 | アゴーラＨＧ | 4,853,835 | 1.72% | 80 | 80 | 77 | 79 | 3,720,500 | ▲ | 0.12% |
| 2025-05-02 | 9704 | アゴーラＨＧ | 2,835,435 | 1.00% | 79 | 89 | 78 | 88 | 12,062,100 | ▼ | -0.72% |
| 2025-05-07 | 9704 | アゴーラＨＧ | 2,736,135 | 0.97% | 90 | 92 | 86 | 88 | 10,236,000 | ▼ | -0.03% |
| 2025-05-08 | 9704 | アゴーラＨＧ | 2,400,035 | 0.85% | 89 | 96 | 87 | 95 | 11,385,900 | ▼ | -0.12% |
| 2025-05-13 | 9704 | アゴーラＨＧ | 2,029,135 | 0.72% | 88 | 93 | 88 | 92 | 10,852,500 | ▼ | -0.13% |
| 2025-05-14 | 9704 | アゴーラＨＧ | 2,404,135 | 0.85% | 90 | 90 | 82 | 86 | 11,939,400 | ▲ | 0.13% |
| 2025-05-23 | 9704 | アゴーラＨＧ | 2,183,835 | 0.77% | 64 | 65 | 62 | 62 | 4,196,000 | ▼ | -0.07% |
| 2025-06-02 | 9704 | アゴーラＨＧ | 1,964,135 | 0.69% | 62 | 65 | 61 | 63 | 2,781,400 | ▼ | -0.08% |
| 2025-02-25 | 9719 | ＳＣＳＫ | 1,771,863 | 0.56% | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 | ▲ | 0.09% |
| 2025-02-26 | 9719 | ＳＣＳＫ | 1,885,230 | 0.60% | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 | ▲ | 0.03% |
| 2025-02-27 | 9719 | ＳＣＳＫ | 1,785,330 | 0.57% | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 | ▼ | -0.03% |
| 2025-03-04 | 9719 | ＳＣＳＫ | 1,943,503 | 0.62% | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 | ▲ | 0.05% |
| 2025-03-14 | 9719 | ＳＣＳＫ | 1,054,124 | 0.33% | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 | ▼ | -0.28% |
| 2024-08-07 | 9722 | 藤田観 | 77,549 | 0.63% | 6,670 | 7,500 | 6,580 | 7,390 | 193,000 | ▲ | 0.63% |
| 2024-08-08 | 9722 | 藤田観 | 89,749 | 0.73% | 7,250 | 7,680 | 7,200 | 7,350 | 170,200 | ▲ | 0.09% |
| 2024-08-09 | 9722 | 藤田観 | 0 | 0.00% | 7,650 | 8,240 | 7,600 | 8,040 | 218,900 | ▼ | -0.73% |
| 2024-08-30 | 9722 | 藤田観 | 63,264 | 0.51% | 9,810 | 10,040 | 9,620 | 9,780 | 281,100 | ▲ | 0.06% |
| 2024-09-02 | 9722 | 藤田観 | 57,364 | 0.46% | 9,840 | 10,000 | 9,650 | 9,970 | 73,100 | ▼ | -0.04% |
| 2024-09-04 | 9722 | 藤田観 | 61,264 | 0.50% | 9,710 | 9,880 | 9,540 | 9,630 | 80,200 | ▲ | 0.03% |
| 2024-09-12 | 9722 | 藤田観 | 75,264 | 0.61% | 9,310 | 9,410 | 9,140 | 9,340 | 44,100 | ▲ | 0.1% |
| 2024-09-17 | 9722 | 藤田観 | 31,564 | 0.25% | 9,270 | 9,370 | 9,030 | 9,230 | 36,600 | ▼ | -0.36% |
| 2024-06-24 | 9793 | ダイセキ | 263,385 | 0.51% | 3,500 | 3,585 | 3,475 | 3,560 | 391,800 | ▲ | 0.08% |
| 2024-06-27 | 9793 | ダイセキ | 352,785 | 0.69% | 3,735 | 3,815 | 3,705 | 3,785 | 335,600 | ▲ | 0.17% |
| 2024-06-28 | 9793 | ダイセキ | 371,485 | 0.72% | 3,815 | 3,820 | 3,715 | 3,740 | 235,500 | ▲ | 0.03% |
| 2024-07-01 | 9793 | ダイセキ | 351,085 | 0.68% | 3,740 | 3,745 | 3,595 | 3,650 | 467,000 | ▼ | -0.03% |
| 2024-07-03 | 9793 | ダイセキ | 369,585 | 0.72% | 3,655 | 3,785 | 3,640 | 3,725 | 366,300 | ▲ | 0.03% |
| 2024-07-11 | 9793 | ダイセキ | 237,285 | 0.46% | 3,770 | 3,790 | 3,685 | 3,715 | 219,700 | ▼ | -0.25% |
| 2024-03-05 | 9812 | テーオーＨＤ | 165,500 | 1.85% | 481 | 536 | 476 | 479 | 968,900 | ▼ | -0.12% |
| 2024-03-08 | 9812 | テーオーＨＤ | 155,800 | 1.74% | 440 | 458 | 425 | 428 | 211,800 | ▼ | -0.11% |
| 2024-03-11 | 9812 | テーオーＨＤ | 149,300 | 1.67% | 426 | 427 | 408 | 423 | 128,700 | ▼ | -0.07% |
| 2024-03-14 | 9812 | テーオーＨＤ | 142,400 | 1.59% | 405 | 413 | 401 | 402 | 42,500 | ▼ | -0.07% |
| 2024-03-26 | 9812 | テーオーＨＤ | 133,200 | 1.49% | 408 | 415 | 405 | 410 | 38,600 | ▼ | -0.1% |
| 2024-04-02 | 9812 | テーオーＨＤ | 143,700 | 1.60% | 398 | 400 | 382 | 396 | 108,300 | ▲ | 0.11% |
| 2024-04-04 | 9812 | テーオーＨＤ | 139,400 | 1.56% | 392 | 392 | 376 | 381 | 83,500 | ▼ | -0.04% |
| 2024-04-05 | 9812 | テーオーＨＤ | 124,400 | 1.39% | 374 | 374 | 359 | 368 | 75,100 | ▼ | -0.17% |
| 2024-04-09 | 9812 | テーオーＨＤ | 131,200 | 1.46% | 374 | 413 | 374 | 391 | 100,600 | ▲ | 0.07% |
| 2024-04-10 | 9812 | テーオーＨＤ | 137,200 | 1.53% | 394 | 403 | 390 | 398 | 48,600 | ▲ | 0.07% |
| 2024-04-11 | 9812 | テーオーＨＤ | 143,500 | 1.60% | 398 | 398 | 391 | 395 | 48,500 | ▲ | 0.07% |
| 2024-04-16 | 9812 | テーオーＨＤ | 168,200 | 1.88% | 379 | 447 | 372 | 388 | 510,100 | ▲ | 0.27% |
| 2024-04-17 | 9812 | テーオーＨＤ | 153,000 | 1.71% | 390 | 407 | 380 | 383 | 185,300 | ▼ | -0.16% |
| 2024-04-18 | 9812 | テーオーＨＤ | 150,700 | 1.68% | 377 | 383 | 374 | 379 | 29,200 | ▼ | -0.03% |
| 2024-04-23 | 9812 | テーオーＨＤ | 142,700 | 1.59% | 370 | 373 | 364 | 367 | 26,000 | ▼ | -0.08% |
| 2024-04-30 | 9812 | テーオーＨＤ | 130,900 | 1.46% | 345 | 356 | 344 | 353 | 23,300 | ▼ | -0.13% |
| 2024-05-07 | 9812 | テーオーＨＤ | 123,400 | 1.38% | 356 | 366 | 356 | 366 | 16,800 | ▼ | -0.08% |
| 2024-05-13 | 9812 | テーオーＨＤ | 113,900 | 1.27% | 364 | 381 | 364 | 381 | 33,400 | ▼ | -0.1% |
| 2024-05-15 | 9812 | テーオーＨＤ | 104,600 | 1.17% | 385 | 385 | 373 | 378 | 24,700 | ▼ | -0.1% |
| 2024-05-20 | 9812 | テーオーＨＤ | 95,000 | 1.06% | 389 | 397 | 387 | 390 | 21,600 | ▼ | -0.1% |
| 2024-05-23 | 9812 | テーオーＨＤ | 88,900 | 0.99% | 373 | 374 | 362 | 364 | 10,000 | ▼ | -0.07% |
| 2024-05-24 | 9812 | テーオーＨＤ | 73,600 | 0.82% | 360 | 436 | 358 | 369 | 910,200 | ▼ | -0.17% |
| 2024-05-27 | 9812 | テーオーＨＤ | 66,000 | 0.73% | 361 | 376 | 361 | 361 | 63,100 | ▼ | -0.08% |
| 2024-05-28 | 9812 | テーオーＨＤ | 62,300 | 0.69% | 363 | 374 | 363 | 365 | 33,400 | ▼ | -0.04% |
| 2024-05-30 | 9812 | テーオーＨＤ | 52,300 | 0.58% | 352 | 370 | 343 | 361 | 48,700 | ▼ | -0.1% |
| 2024-06-04 | 9812 | テーオーＨＤ | 43,800 | 0.49% | 374 | 389 | 367 | 383 | 35,700 | ▼ | -0.08% |
| 2024-09-24 | 9812 | テーオーＨＤ | 55,200 | 0.61% | 331 | 371 | 305 | 308 | 1,224,800 | ▲ | 0.41% |
| 2024-09-25 | 9812 | テーオーＨＤ | 66,900 | 0.74% | 300 | 312 | 291 | 297 | 200,900 | ▲ | 0.13% |
| 2024-10-01 | 9812 | テーオーＨＤ | 59,000 | 0.66% | 279 | 289 | 279 | 289 | 25,100 | ▼ | -0.07% |
| 2024-10-04 | 9812 | テーオーＨＤ | 53,300 | 0.59% | 290 | 306 | 288 | 291 | 64,200 | ▼ | -0.07% |
| 2024-10-11 | 9812 | テーオーＨＤ | 78,900 | 0.88% | 295 | 312 | 268 | 268 | 301,300 | ▲ | 0.29% |
| 2024-10-17 | 9812 | テーオーＨＤ | 94,200 | 1.05% | 254 | 306 | 254 | 268 | 967,200 | ▲ | 0.17% |
| 2024-10-25 | 9812 | テーオーＨＤ | 100,900 | 1.13% | 247 | 247 | 243 | 243 | 23,600 | ▲ | 0.07% |
| 2024-10-28 | 9812 | テーオーＨＤ | 94,200 | 1.05% | 238 | 248 | 238 | 243 | 52,600 | ▼ | -0.07% |
| 2024-10-29 | 9812 | テーオーＨＤ | 84,400 | 0.94% | 243 | 261 | 243 | 256 | 56,400 | ▼ | -0.11% |
| 2024-11-05 | 9812 | テーオーＨＤ | 80,100 | 0.89% | 257 | 262 | 256 | 258 | 18,800 | ▼ | -0.04% |
| 2024-11-11 | 9812 | テーオーＨＤ | 68,800 | 0.77% | 267 | 278 | 262 | 273 | 49,400 | ▼ | -0.12% |
| 2024-11-25 | 9812 | テーオーＨＤ | 62,400 | 0.69% | 259 | 262 | 258 | 260 | 10,800 | ▼ | -0.08% |
| 2025-02-25 | 9812 | テーオーＨＤ | 23,200 | 0.25% | 265 | 285 | 261 | 272 | 291,900 | ▼ | -0.43% |
| 2025-06-03 | 9812 | テーオーＨＤ | 47,300 | 0.52% | 344 | 344 | 332 | 339 | 90,900 | ▲ | 0.03% |
| 2025-06-04 | 9812 | テーオーＨＤ | 61,800 | 0.69% | 343 | 343 | 327 | 328 | 78,600 | ▲ | 0.16% |
| 2024-03-06 | 9842 | アークランズ | 307,077 | 0.47% | 1,618 | 1,664 | 1,617 | 1,659 | 243,800 | ▼ | -0.04% |
| 2024-03-14 | 9842 | アークランズ | 399,977 | 0.61% | 1,680 | 1,714 | 1,678 | 1,714 | 383,500 | ▲ | 0.24% |
| 2024-03-15 | 9842 | アークランズ | 366,677 | 0.56% | 1,711 | 1,791 | 1,704 | 1,780 | 875,500 | ▼ | -0.04% |
| 2024-03-28 | 9842 | アークランズ | 323,377 | 0.49% | 1,805 | 1,806 | 1,766 | 1,766 | 161,100 | ▼ | -0.07% |
| 2024-04-03 | 9842 | アークランズ | 332,077 | 0.51% | 1,745 | 1,761 | 1,739 | 1,749 | 123,600 | ▲ | 0.02% |
| 2024-04-15 | 9842 | アークランズ | 212,777 | 0.32% | 1,800 | 2,011 | 1,800 | 2,005 | 814,300 | ▼ | -0.19% |
| 2025-02-26 | 9842 | アークランズ | 341,420 | 0.52% | 1,624 | 1,637 | 1,609 | 1,628 | 1,483,800 | ▲ | 0.12% |
| 2025-02-27 | 9842 | アークランズ | 301,120 | 0.46% | 1,594 | 1,627 | 1,591 | 1,627 | 1,433,800 | ▼ | -0.06% |
| 2025-03-04 | 9842 | アークランズ | 333,919 | 0.51% | 1,640 | 1,641 | 1,627 | 1,631 | 190,300 | ▲ | 0.04% |
| 2025-03-10 | 9842 | アークランズ | 392,919 | 0.60% | 1,693 | 1,699 | 1,677 | 1,687 | 261,600 | ▲ | 0.08% |
| 2025-03-11 | 9842 | アークランズ | 377,919 | 0.58% | 1,677 | 1,678 | 1,646 | 1,655 | 287,100 | ▼ | -0.02% |
| 2025-03-17 | 9842 | アークランズ | 399,143 | 0.61% | 1,622 | 1,639 | 1,622 | 1,637 | 146,900 | ▲ | 0.03% |
| 2025-03-25 | 9842 | アークランズ | 456,443 | 0.70% | 1,669 | 1,689 | 1,660 | 1,689 | 189,300 | ▲ | 0.08% |
| 2025-03-31 | 9842 | アークランズ | 450,043 | 0.69% | 1,680 | 1,682 | 1,655 | 1,655 | 229,900 | ▼ | -0.01% |
| 2025-04-01 | 9842 | アークランズ | 456,243 | 0.70% | 1,668 | 1,672 | 1,641 | 1,641 | 172,900 | ▲ | 0.01% |
| 2025-04-02 | 9842 | アークランズ | 441,943 | 0.68% | 1,650 | 1,650 | 1,624 | 1,624 | 174,500 | ▼ | -0.01% |
| 2025-04-11 | 9842 | アークランズ | 387,997 | 0.59% | 1,652 | 1,667 | 1,628 | 1,660 | 241,900 | ▼ | -0.09% |
| 2025-04-18 | 9842 | アークランズ | 320,297 | 0.49% | 1,755 | 1,777 | 1,754 | 1,777 | 199,500 | ▼ | -0.09% |
| 2024-06-28 | 9861 | 吉野家ＨＤ | 369,042 | 0.56% | 3,124 | 3,129 | 3,062 | 3,065 | 398,900 | ▲ | 0.13% |
| 2024-07-01 | 9861 | 吉野家ＨＤ | 446,607 | 0.68% | 3,066 | 3,106 | 3,063 | 3,093 | 320,100 | ▲ | 0.12% |
| 2024-07-02 | 9861 | 吉野家ＨＤ | 457,207 | 0.70% | 3,093 | 3,108 | 3,087 | 3,100 | 230,100 | ▲ | 0.01% |
| 2024-07-09 | 9861 | 吉野家ＨＤ | 578,207 | 0.88% | 3,096 | 3,122 | 3,076 | 3,083 | 429,900 | ▲ | 0.18% |
| 2024-07-10 | 9861 | 吉野家ＨＤ | 596,907 | 0.91% | 3,087 | 3,124 | 3,087 | 3,124 | 589,800 | ▲ | 0.03% |
| 2024-07-11 | 9861 | 吉野家ＨＤ | 765,107 | 1.17% | 2,854 | 2,925 | 2,847 | 2,854 | 3,775,200 | ▲ | 0.25% |
| 2024-07-16 | 9861 | 吉野家ＨＤ | 785,507 | 1.20% | 2,884 | 2,890 | 2,845 | 2,858 | 1,035,000 | ▲ | 0.03% |
| 2024-07-19 | 9861 | 吉野家ＨＤ | 775,207 | 1.19% | 2,908 | 2,908 | 2,842 | 2,842 | 873,900 | ▼ | -0.01% |
| 2024-07-22 | 9861 | 吉野家ＨＤ | 899,707 | 1.38% | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 | ▲ | 0.18% |
| 2024-07-25 | 9861 | 吉野家ＨＤ | 959,607 | 1.47% | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 | ▲ | 0.09% |
| 2024-07-26 | 9861 | 吉野家ＨＤ | 849,407 | 1.30% | 2,773 | 2,774 | 2,717 | 2,747 | 658,900 | ▼ | -0.16% |
| 2024-08-01 | 9861 | 吉野家ＨＤ | 828,407 | 1.27% | 2,889 | 2,900 | 2,851 | 2,900 | 817,900 | ▼ | -0.03% |
| 2024-08-02 | 9861 | 吉野家ＨＤ | 886,207 | 1.36% | 2,850 | 2,866 | 2,798 | 2,811 | 916,500 | ▲ | 0.09% |
| 2024-08-05 | 9861 | 吉野家ＨＤ | 819,807 | 1.25% | 2,770 | 2,892 | 2,750 | 2,799 | 1,452,400 | ▼ | -0.11% |
| 2024-08-06 | 9861 | 吉野家ＨＤ | 708,507 | 1.08% | 2,910 | 2,916 | 2,845 | 2,900 | 1,154,200 | ▼ | -0.16% |
| 2024-08-08 | 9861 | 吉野家ＨＤ | 603,207 | 0.92% | 2,940 | 3,010 | 2,919 | 3,010 | 1,164,800 | ▼ | -0.16% |
| 2024-08-13 | 9861 | 吉野家ＨＤ | 557,107 | 0.85% | 2,945 | 2,957 | 2,916 | 2,957 | 461,800 | ▼ | -0.07% |
| 2024-08-16 | 9861 | 吉野家ＨＤ | 516,007 | 0.79% | 3,010 | 3,042 | 2,989 | 3,036 | 644,600 | ▼ | -0.05% |
| 2024-08-19 | 9861 | 吉野家ＨＤ | 713,607 | 1.09% | 3,055 | 3,056 | 2,993 | 3,019 | 748,400 | ▲ | 0.3% |
| 2024-08-21 | 9861 | 吉野家ＨＤ | 637,707 | 0.97% | 3,087 | 3,118 | 3,070 | 3,070 | 420,700 | ▼ | -0.12% |
| 2024-08-23 | 9861 | 吉野家ＨＤ | 564,707 | 0.86% | 3,086 | 3,109 | 3,083 | 3,103 | 431,400 | ▼ | -0.1% |
| 2024-08-26 | 9861 | 吉野家ＨＤ | 498,507 | 0.76% | 3,103 | 3,116 | 3,099 | 3,116 | 603,900 | ▼ | -0.09% |
| 2024-08-30 | 9861 | 吉野家ＨＤ | 513,765 | 0.78% | 3,050 | 3,054 | 2,997 | 3,045 | 570,200 | ▲ | 0.19% |
| 2024-09-02 | 9861 | 吉野家ＨＤ | 672,765 | 1.03% | 3,033 | 3,075 | 3,022 | 3,066 | 473,700 | ▲ | 0.25% |
| 2024-09-03 | 9861 | 吉野家ＨＤ | 320,265 | 0.49% | 3,065 | 3,110 | 3,061 | 3,110 | 591,300 | ▼ | -0.54% |
| 2024-09-04 | 9861 | 吉野家ＨＤ | 565,865 | 0.86% | 3,075 | 3,114 | 3,065 | 3,076 | 430,700 | ▲ | 0.37% |
| 2024-09-05 | 9861 | 吉野家ＨＤ | 251,765 | 0.38% | 3,073 | 3,085 | 3,031 | 3,052 | 393,800 | ▼ | -0.48% |
| 2024-09-06 | 9861 | 吉野家ＨＤ | 491,065 | 0.75% | 3,073 | 3,115 | 3,065 | 3,108 | 445,400 | ▲ | 0.37% |
| 2024-09-09 | 9861 | 吉野家ＨＤ | 366,165 | 0.56% | 3,065 | 3,150 | 3,064 | 3,150 | 531,000 | ▼ | -0.18% |
| 2024-09-10 | 9861 | 吉野家ＨＤ | 404,965 | 0.62% | 3,150 | 3,297 | 3,136 | 3,282 | 885,400 | ▲ | 0.05% |
| 2024-09-19 | 9861 | 吉野家ＨＤ | 478,365 | 0.73% | 3,172 | 3,197 | 3,170 | 3,182 | 248,600 | ▲ | 0.1% |
| 2024-09-26 | 9861 | 吉野家ＨＤ | 358,265 | 0.55% | 3,163 | 3,188 | 3,148 | 3,188 | 311,500 | ▼ | -0.17% |
| 2024-10-01 | 9861 | 吉野家ＨＤ | 311,465 | 0.47% | 3,170 | 3,180 | 3,141 | 3,143 | 217,900 | ▼ | -0.08% |
| 2024-12-24 | 9861 | 吉野家ＨＤ | 334,835 | 0.51% | 3,096 | 3,116 | 3,078 | 3,103 | 172,100 | ▲ | 0.1% |
| 2024-12-25 | 9861 | 吉野家ＨＤ | 397,935 | 0.61% | 3,102 | 3,102 | 3,051 | 3,072 | 304,800 | ▲ | 0.09% |
| 2024-12-26 | 9861 | 吉野家ＨＤ | 461,335 | 0.70% | 3,070 | 3,088 | 3,065 | 3,083 | 280,100 | ▲ | 0.08% |
| 2024-12-27 | 9861 | 吉野家ＨＤ | 535,835 | 0.82% | 3,093 | 3,125 | 3,083 | 3,123 | 405,200 | ▲ | 0.12% |
| 2025-01-06 | 9861 | 吉野家ＨＤ | 620,935 | 0.95% | 3,121 | 3,126 | 3,045 | 3,051 | 603,100 | ▲ | 0.13% |
| 2025-01-08 | 9861 | 吉野家ＨＤ | 669,435 | 1.02% | 3,040 | 3,040 | 2,994 | 3,004 | 609,200 | ▲ | 0.07% |
| 2025-01-09 | 9861 | 吉野家ＨＤ | 530,735 | 0.81% | 2,985 | 3,008 | 2,967 | 2,975 | 678,800 | ▼ | -0.2% |
| 2025-01-10 | 9861 | 吉野家ＨＤ | 489,835 | 0.75% | 2,975 | 2,986 | 2,932 | 2,936 | 663,300 | ▼ | -0.06% |
| 2025-01-15 | 9861 | 吉野家ＨＤ | 433,135 | 0.66% | 2,910 | 2,972 | 2,897 | 2,972 | 552,800 | ▼ | -0.08% |
| 2025-01-29 | 9861 | 吉野家ＨＤ | 389,435 | 0.59% | 2,950 | 2,950 | 2,919 | 2,927 | 447,900 | ▼ | -0.07% |
| 2025-02-03 | 9861 | 吉野家ＨＤ | 407,435 | 0.62% | 2,930 | 2,942 | 2,919 | 2,933 | 561,700 | ▲ | 0.03% |
| 2025-02-03 | 9861 | 吉野家ＨＤ | 407,435 | 0.62% | 2,930 | 2,942 | 2,919 | 2,933 | 561,700 | ▲ | 0.03% |
| 2025-02-05 | 9861 | 吉野家ＨＤ | 486,335 | 0.74% | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 | ▲ | 0.12% |
| 2025-02-05 | 9861 | 吉野家ＨＤ | 486,335 | 0.74% | 2,930 | 2,938 | 2,898 | 2,906 | 703,900 | ▲ | 0.12% |
| 2025-02-06 | 9861 | 吉野家ＨＤ | 271,035 | 0.41% | 2,908 | 2,927 | 2,901 | 2,904 | 493,300 | ▼ | -0.33% |
| 2025-02-06 | 9861 | 吉野家ＨＤ | 271,035 | 0.41% | 2,908 | 2,927 | 2,901 | 2,904 | 493,300 | ▼ | -0.33% |
| 2025-02-10 | 9861 | 吉野家ＨＤ | 428,435 | 0.65% | 2,942 | 2,950 | 2,919 | 2,924 | 403,100 | ▲ | 0.26% |
| 2025-02-10 | 9861 | 吉野家ＨＤ | 428,435 | 0.65% | 2,942 | 2,950 | 2,919 | 2,924 | 403,100 | ▲ | 0.26% |
| 2025-02-12 | 9861 | 吉野家ＨＤ | 344,635 | 0.52% | 2,937 | 2,966 | 2,922 | 2,966 | 394,300 | ▼ | -0.13% |
| 2025-02-12 | 9861 | 吉野家ＨＤ | 344,635 | 0.52% | 2,937 | 2,966 | 2,922 | 2,966 | 394,300 | ▼ | -0.13% |
| 2025-02-13 | 9861 | 吉野家ＨＤ | 401,835 | 0.61% | 2,966 | 2,967 | 2,937 | 2,943 | 492,400 | ▲ | 0.08% |
| 2025-02-13 | 9861 | 吉野家ＨＤ | 401,835 | 0.61% | 2,966 | 2,967 | 2,937 | 2,943 | 492,400 | ▲ | 0.08% |
| 2025-02-18 | 9861 | 吉野家ＨＤ | 466,335 | 0.71% | 2,905 | 2,910 | 2,895 | 2,897 | 318,300 | ▲ | 0.09% |
| 2025-02-27 | 9861 | 吉野家ＨＤ | 664,235 | 1.01% | 2,909 | 2,909 | 2,870 | 2,875 | 1,618,900 | ▲ | 0.3% |
| 2025-03-03 | 9861 | 吉野家ＨＤ | 624,590 | 0.95% | 2,888 | 2,936 | 2,885 | 2,930 | 631,800 | ▼ | -0.06% |
| 2025-03-04 | 9861 | 吉野家ＨＤ | 546,790 | 0.83% | 2,935 | 2,949 | 2,917 | 2,924 | 396,500 | ▼ | -0.12% |
| 2025-03-06 | 9861 | 吉野家ＨＤ | 659,590 | 1.01% | 2,900 | 2,949 | 2,897 | 2,949 | 360,200 | ▲ | 0.18% |
| 2025-03-07 | 9861 | 吉野家ＨＤ | 485,490 | 0.74% | 2,940 | 2,979 | 2,924 | 2,973 | 651,800 | ▼ | -0.27% |
| 2025-03-12 | 9861 | 吉野家ＨＤ | 445,490 | 0.68% | 3,067 | 3,080 | 3,003 | 3,025 | 518,300 | ▼ | -0.05% |
| 2025-03-13 | 9861 | 吉野家ＨＤ | 761,390 | 1.16% | 3,025 | 3,052 | 3,012 | 3,030 | 370,100 | ▲ | 0.47% |
| 2025-03-18 | 9861 | 吉野家ＨＤ | 793,729 | 1.21% | 3,027 | 3,077 | 3,027 | 3,068 | 287,500 | ▲ | 0.05% |
| 2025-03-19 | 9861 | 吉野家ＨＤ | 780,029 | 1.19% | 3,067 | 3,090 | 3,047 | 3,062 | 280,100 | ▼ | -0.02% |
| 2025-03-21 | 9861 | 吉野家ＨＤ | 792,229 | 1.21% | 3,041 | 3,075 | 3,041 | 3,060 | 314,700 | ▲ | 0.02% |
| 2025-03-28 | 9861 | 吉野家ＨＤ | 772,429 | 1.18% | 2,999 | 3,020 | 2,987 | 3,013 | 254,700 | ▼ | -0.03% |
| 2025-03-31 | 9861 | 吉野家ＨＤ | 420,829 | 0.64% | 3,009 | 3,025 | 2,975 | 3,013 | 299,200 | ▼ | -0.53% |
| 2025-04-02 | 9861 | 吉野家ＨＤ | 769,529 | 1.18% | 3,005 | 3,006 | 2,918 | 2,922 | 271,500 | ▲ | 0.53% |
| 2025-04-03 | 9861 | 吉野家ＨＤ | 427,729 | 0.65% | 2,899 | 2,966 | 2,882 | 2,964 | 480,800 | ▼ | -0.52% |
| 2025-04-07 | 9861 | 吉野家ＨＤ | 497,529 | 0.76% | 2,900 | 2,949 | 2,830 | 2,884 | 573,900 | ▲ | 0.1% |
| 2025-04-08 | 9861 | 吉野家ＨＤ | 549,429 | 0.84% | 2,984 | 3,008 | 2,925 | 3,000 | 512,100 | ▲ | 0.07% |
| 2025-04-10 | 9861 | 吉野家ＨＤ | 471,929 | 0.72% | 3,045 | 3,075 | 3,005 | 3,063 | 512,100 | ▼ | -0.12% |
| 2025-04-11 | 9861 | 吉野家ＨＤ | 547,929 | 0.84% | 3,000 | 3,100 | 2,976 | 3,093 | 696,300 | ▲ | 0.12% |
| 2025-04-14 | 9861 | 吉野家ＨＤ | 605,129 | 0.92% | 3,125 | 3,172 | 3,111 | 3,129 | 490,400 | ▲ | 0.08% |
| 2025-04-15 | 9861 | 吉野家ＨＤ | 268,129 | 0.41% | 3,147 | 3,205 | 3,140 | 3,198 | 495,800 | ▼ | -0.51% |
| 2025-04-16 | 9861 | 吉野家ＨＤ | 344,129 | 0.52% | 3,179 | 3,297 | 3,171 | 3,294 | 565,000 | ▲ | 0.11% |
| 2025-04-17 | 9861 | 吉野家ＨＤ | 451,129 | 0.69% | 3,299 | 3,330 | 3,267 | 3,277 | 413,900 | ▲ | 0.16% |
| 2025-04-18 | 9861 | 吉野家ＨＤ | 459,929 | 0.70% | 3,300 | 3,331 | 3,264 | 3,320 | 396,400 | ▲ | 0.01% |
| 2025-04-21 | 9861 | 吉野家ＨＤ | 264,929 | 0.40% | 3,309 | 3,400 | 3,300 | 3,390 | 516,800 | ▼ | -0.29% |
| 2025-04-23 | 9861 | 吉野家ＨＤ | 636,329 | 0.97% | 3,410 | 3,425 | 3,367 | 3,378 | 431,600 | ▲ | 0.56% |
| 2025-04-24 | 9861 | 吉野家ＨＤ | 283,229 | 0.43% | 3,328 | 3,332 | 3,171 | 3,175 | 628,000 | ▼ | -0.54% |
| 2025-04-25 | 9861 | 吉野家ＨＤ | 367,829 | 0.56% | 3,147 | 3,177 | 3,126 | 3,133 | 444,600 | ▲ | 0.13% |
| 2025-04-28 | 9861 | 吉野家ＨＤ | 448,029 | 0.68% | 3,133 | 3,190 | 3,129 | 3,143 | 321,300 | ▲ | 0.12% |
| 2025-04-30 | 9861 | 吉野家ＨＤ | 537,829 | 0.82% | 3,148 | 3,148 | 3,095 | 3,129 | 387,900 | ▲ | 0.13% |
| 2025-05-01 | 9861 | 吉野家ＨＤ | 652,929 | 1.00% | 3,101 | 3,131 | 3,090 | 3,114 | 240,400 | ▲ | 0.18% |
| 2025-05-07 | 9861 | 吉野家ＨＤ | 372,329 | 0.57% | 3,138 | 3,161 | 3,131 | 3,146 | 252,400 | ▼ | -0.43% |
| 2025-05-09 | 9861 | 吉野家ＨＤ | 649,029 | 0.99% | 3,185 | 3,229 | 3,166 | 3,193 | 269,000 | ▲ | 0.42% |
| 2025-05-13 | 9861 | 吉野家ＨＤ | 409,533 | 0.62% | 3,172 | 3,173 | 3,120 | 3,124 | 284,700 | ▼ | -0.37% |
| 2025-05-14 | 9861 | 吉野家ＨＤ | 465,533 | 0.71% | 3,120 | 3,132 | 3,081 | 3,096 | 355,500 | ▲ | 0.08% |
| 2025-05-16 | 9861 | 吉野家ＨＤ | 566,333 | 0.86% | 3,102 | 3,128 | 3,090 | 3,116 | 199,500 | ▲ | 0.15% |
| 2025-05-20 | 9861 | 吉野家ＨＤ | 518,933 | 0.79% | 3,210 | 3,226 | 3,176 | 3,199 | 405,000 | ▼ | -0.06% |
| 2025-05-21 | 9861 | 吉野家ＨＤ | 226,501 | 0.34% | 3,201 | 3,208 | 3,170 | 3,173 | 167,900 | ▼ | -0.45% |
| 2025-05-28 | 9861 | 吉野家ＨＤ | 444,101 | 0.68% | 3,230 | 3,231 | 3,182 | 3,183 | 191,800 | ▲ | 0.42% |
| 2025-05-30 | 9861 | 吉野家ＨＤ | 228,701 | 0.35% | 3,201 | 3,218 | 3,192 | 3,210 | 215,800 | ▼ | -0.33% |
| 2025-06-03 | 9861 | 吉野家ＨＤ | 410,101 | 0.62% | 3,215 | 3,219 | 3,186 | 3,195 | 129,000 | ▲ | 0.4% |
| 2025-06-04 | 9861 | 吉野家ＨＤ | 311,401 | 0.47% | 3,205 | 3,205 | 3,163 | 3,192 | 167,500 | ▼ | -0.15% |
| 2024-03-04 | 9876 | コックス | 273,300 | 0.98% | 228 | 230 | 225 | 225 | 82,900 | ▼ | -0.1% |
| 2024-03-22 | 9876 | コックス | 278,100 | 1.00% | 247 | 248 | 242 | 246 | 88,700 | ▲ | 0.02% |
| 2024-04-05 | 9876 | コックス | 306,700 | 1.10% | 235 | 237 | 231 | 234 | 53,800 | ▲ | 0.1% |
| 2024-04-16 | 9876 | コックス | 302,200 | 1.09% | 204 | 206 | 202 | 204 | 93,600 | ▼ | -0.01% |
| 2024-04-22 | 9876 | コックス | 275,900 | 0.99% | 209 | 214 | 208 | 213 | 69,900 | ▼ | -0.1% |
| 2024-05-31 | 9876 | コックス | 239,200 | 0.86% | 201 | 228 | 201 | 217 | 501,400 | ▼ | -0.13% |
| 2024-06-05 | 9876 | コックス | 221,100 | 0.79% | 211 | 217 | 211 | 216 | 37,300 | ▼ | -0.06% |
| 2024-06-12 | 9876 | コックス | 193,500 | 0.69% | 212 | 212 | 211 | 211 | 12,200 | ▼ | -0.1% |
| 2024-06-20 | 9876 | コックス | 163,800 | 0.59% | 202 | 203 | 199 | 199 | 59,400 | ▼ | -0.09% |
| 2024-06-27 | 9876 | コックス | 138,400 | 0.49% | 203 | 205 | 202 | 203 | 32,300 | ▼ | -0.09% |
| 2025-05-22 | 9887 | 松屋フーズ | 101,424 | 0.53% | 5,510 | 5,520 | 5,470 | 5,510 | 31,700 | ▲ | 0.13% |
| 2025-05-27 | 9887 | 松屋フーズ | 115,124 | 0.60% | 5,640 | 5,640 | 5,580 | 5,600 | 25,300 | ▲ | 0.06% |
| 2025-06-03 | 9887 | 松屋フーズ | 136,224 | 0.71% | 5,590 | 5,600 | 5,530 | 5,530 | 34,700 | ▲ | 0.1% |
| 2024-05-20 | 9888 | ＵＥＸ | 61,665 | 0.51% | 1,090 | 1,098 | 1,080 | 1,081 | 68,200 | ▲ | 0.1% |
| 2024-05-23 | 9888 | ＵＥＸ | 77,065 | 0.64% | 1,092 | 1,101 | 1,090 | 1,099 | 50,300 | ▲ | 0.13% |
| 2024-05-31 | 9888 | ＵＥＸ | 84,965 | 0.70% | 1,085 | 1,109 | 1,085 | 1,102 | 26,500 | ▲ | 0.05% |
| 2024-07-02 | 9888 | ＵＥＸ | 83,565 | 0.69% | 1,086 | 1,109 | 1,086 | 1,100 | 59,900 | ▼ | -0.01% |
| 2024-07-11 | 9888 | ＵＥＸ | 70,065 | 0.58% | 1,117 | 1,118 | 1,108 | 1,109 | 37,800 | ▼ | -0.1% |
| 2024-07-17 | 9888 | ＵＥＸ | 58,365 | 0.48% | 1,116 | 1,132 | 1,116 | 1,121 | 40,800 | ▼ | -0.09% |
| 2024-10-10 | 9888 | ＵＥＸ | 60,565 | 0.50% | 1,006 | 1,006 | 977 | 977 | 19,000 | ▲ | 0.09% |
| 2024-11-01 | 9888 | ＵＥＸ | 75,265 | 0.62% | 955 | 956 | 922 | 922 | 44,900 | ▲ | 0.12% |
| 2024-11-08 | 9888 | ＵＥＸ | 92,165 | 0.76% | 982 | 982 | 939 | 939 | 56,600 | ▲ | 0.14% |
| 2024-11-20 | 9888 | ＵＥＸ | 99,965 | 0.83% | 925 | 925 | 905 | 914 | 34,100 | ▲ | 0.06% |
| 2024-11-28 | 9888 | ＵＥＸ | 109,265 | 0.91% | 869 | 892 | 867 | 890 | 39,900 | ▲ | 0.08% |
| 2024-12-04 | 9888 | ＵＥＸ | 121,065 | 1.00% | 890 | 895 | 885 | 890 | 51,400 | ▲ | 0.08% |
| 2024-12-11 | 9888 | ＵＥＸ | 114,665 | 0.95% | 852 | 853 | 847 | 849 | 35,500 | ▼ | -0.05% |
| 2024-12-13 | 9888 | ＵＥＸ | 105,465 | 0.87% | 844 | 847 | 830 | 841 | 95,600 | ▼ | -0.07% |
| 2024-12-17 | 9888 | ＵＥＸ | 82,965 | 0.69% | 818 | 818 | 802 | 802 | 129,700 | ▼ | -0.18% |
| 2024-12-23 | 9888 | ＵＥＸ | 70,065 | 0.58% | 795 | 802 | 792 | 800 | 82,100 | ▼ | -0.1% |
| 2024-12-25 | 9888 | ＵＥＸ | 55,365 | 0.46% | 803 | 803 | 796 | 800 | 60,000 | ▼ | -0.11% |
| 2024-07-04 | 9902 | 日伝 | 156,924 | 0.50% | 3,730 | 3,740 | 3,640 | 3,655 | 36,700 | ▲ | 0.09% |
| 2024-08-02 | 9902 | 日伝 | 149,957 | 0.48% | 3,440 | 3,475 | 3,265 | 3,310 | 86,700 | ▼ | -0.02% |
| 2024-09-12 | 9946 | ミニストップ | 161,021 | 0.54% | 1,620 | 1,633 | 1,620 | 1,631 | 36,400 | ▲ | 0.05% |
| 2024-09-24 | 9946 | ミニストップ | 137,921 | 0.46% | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 | ▼ | -0.08% |
| 2024-09-27 | 9946 | ミニストップ | 149,821 | 0.51% | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 | ▲ | 0.04% |
| 2024-10-09 | 9946 | ミニストップ | 125,921 | 0.42% | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 | ▼ | -0.09% |
| 2025-03-03 | 9946 | ミニストップ | 148,621 | 0.50% | 1,660 | 1,687 | 1,657 | 1,684 | 98,900 | ▲ | 0.18% |
| 2025-03-10 | 9946 | ミニストップ | 139,821 | 0.47% | 1,778 | 1,810 | 1,773 | 1,802 | 100,700 | ▼ | -0.03% |
| 2024-07-02 | 9978 | 文教堂ＧＨＤ | 234,625 | 0.54% | 52 | 53 | 49 | 49 | 674,000 | ▲ | 0.14% |
| 2024-07-03 | 9978 | 文教堂ＧＨＤ | 270,025 | 0.62% | 50 | 51 | 48 | 48 | 536,600 | ▲ | 0.07% |
| 2024-07-04 | 9978 | 文教堂ＧＨＤ | 354,125 | 0.82% | 49 | 52 | 48 | 51 | 766,600 | ▲ | 0.19% |
| 2024-07-05 | 9978 | 文教堂ＧＨＤ | 335,525 | 0.78% | 51 | 53 | 50 | 53 | 534,400 | ▼ | -0.03% |
| 2024-07-05 | 9978 | 文教堂ＧＨＤ | 335,525 | 0.78% | 51 | 53 | 50 | 53 | 534,400 | ▼ | -0.03% |
| 2024-07-08 | 9978 | 文教堂ＧＨＤ | 402,525 | 0.93% | 53 | 53 | 49 | 51 | 524,100 | ▲ | 0.15% |
| 2024-07-11 | 9978 | 文教堂ＧＨＤ | 445,225 | 1.03% | 51 | 51 | 49 | 49 | 492,800 | ▲ | 0.09% |
| 2024-07-12 | 9978 | 文教堂ＧＨＤ | 487,325 | 1.13% | 49 | 51 | 48 | 50 | 324,100 | ▲ | 0.09% |
| 2024-07-16 | 9978 | 文教堂ＧＨＤ | 461,625 | 1.07% | 60 | 65 | 54 | 57 | 6,889,200 | ▼ | -0.05% |
| 2024-07-17 | 9978 | 文教堂ＧＨＤ | 389,625 | 0.90% | 58 | 59 | 54 | 55 | 1,624,500 | ▼ | -0.17% |
| 2024-07-18 | 9978 | 文教堂ＧＨＤ | 358,925 | 0.83% | 54 | 57 | 53 | 56 | 676,000 | ▼ | -0.07% |
| 2024-07-22 | 9978 | 文教堂ＧＨＤ | 329,225 | 0.76% | 53 | 54 | 52 | 54 | 284,600 | ▼ | -0.06% |
| 2024-07-24 | 9978 | 文教堂ＧＨＤ | 272,125 | 0.63% | 56 | 56 | 54 | 54 | 648,600 | ▼ | -0.13% |
| 2024-07-29 | 9978 | 文教堂ＧＨＤ | 257,325 | 0.59% | 77 | 97 | 75 | 97 | 38,045,000 | ▼ | -0.04% |
| 2024-07-31 | 9978 | 文教堂ＧＨＤ | 207,525 | 0.48% | 87 | 87 | 76 | 77 | 7,740,600 | ▼ | -0.1% |
| 2024-08-30 | 9978 | 文教堂ＧＨＤ | 852,125 | 1.98% | 82 | 84 | 77 | 78 | 2,312,500 | ▲ | 0.83% |
| 2024-09-02 | 9978 | 文教堂ＧＨＤ | 1,522,925 | 3.54% | 77 | 78 | 71 | 72 | 4,587,400 | ▲ | 1.56% |
| 2024-09-03 | 9978 | 文教堂ＧＨＤ | 1,863,425 | 4.34% | 72 | 73 | 68 | 68 | 2,617,900 | ▲ | 0.79% |
| 2024-09-04 | 9978 | 文教堂ＧＨＤ | 1,571,625 | 3.66% | 67 | 69 | 63 | 64 | 2,884,600 | ▼ | -0.67% |
| 2024-09-05 | 9978 | 文教堂ＧＨＤ | 1,280,225 | 2.98% | 63 | 66 | 60 | 63 | 2,236,300 | ▼ | -0.68% |
| 2024-09-06 | 9978 | 文教堂ＧＨＤ | 1,228,425 | 2.86% | 64 | 68 | 62 | 66 | 1,969,800 | ▼ | -0.12% |
| 2024-09-09 | 9978 | 文教堂ＧＨＤ | 1,145,725 | 2.66% | 59 | 66 | 58 | 66 | 2,089,600 | ▼ | -0.19% |
| 2024-09-10 | 9978 | 文教堂ＧＨＤ | 1,251,725 | 2.91% | 67 | 72 | 66 | 70 | 1,667,300 | ▲ | 0.25% |
| 2024-09-11 | 9978 | 文教堂ＧＨＤ | 1,498,825 | 3.49% | 70 | 70 | 63 | 65 | 2,669,300 | ▲ | 0.58% |
| 2024-09-12 | 9978 | 文教堂ＧＨＤ | 1,438,025 | 3.35% | 67 | 67 | 63 | 65 | 730,200 | ▼ | -0.14% |
| 2024-09-13 | 9978 | 文教堂ＧＨＤ | 1,491,125 | 3.47% | 65 | 65 | 61 | 61 | 1,626,000 | ▲ | 0.12% |
| 2024-09-18 | 9978 | 文教堂ＧＨＤ | 1,430,725 | 3.33% | 62 | 63 | 59 | 60 | 1,433,000 | ▼ | -0.14% |
| 2024-09-19 | 9978 | 文教堂ＧＨＤ | 1,540,825 | 3.59% | 61 | 65 | 61 | 62 | 1,511,000 | ▲ | 0.25% |
| 2024-09-20 | 9978 | 文教堂ＧＨＤ | 1,465,625 | 3.41% | 63 | 65 | 62 | 63 | 1,201,800 | ▼ | -0.17% |
| 2024-09-26 | 9978 | 文教堂ＧＨＤ | 1,388,725 | 3.20% | 60 | 62 | 60 | 62 | 964,300 | ▼ | -0.2% |
| 2024-09-27 | 9978 | 文教堂ＧＨＤ | 1,348,825 | 3.10% | 62 | 62 | 60 | 62 | 700,600 | ▼ | -0.1% |
| 2024-09-30 | 9978 | 文教堂ＧＨＤ | 1,332,925 | 3.07% | 59 | 61 | 58 | 61 | 766,000 | ▼ | -0.03% |
| 2024-10-03 | 9978 | 文教堂ＧＨＤ | 1,286,525 | 2.96% | 61 | 62 | 60 | 62 | 689,000 | ▼ | -0.1% |
| 2024-10-07 | 9978 | 文教堂ＧＨＤ | 1,179,025 | 2.71% | 64 | 71 | 64 | 68 | 2,939,400 | ▼ | -0.25% |
| 2024-10-08 | 9978 | 文教堂ＧＨＤ | 1,215,725 | 2.80% | 67 | 68 | 65 | 67 | 1,508,500 | ▲ | 0.08% |
| 2024-10-10 | 9978 | 文教堂ＧＨＤ | 1,258,625 | 2.90% | 65 | 65 | 62 | 62 | 1,460,500 | ▲ | 0.1% |
| 2024-10-15 | 9978 | 文教堂ＧＨＤ | 1,455,625 | 3.35% | 58 | 61 | 56 | 59 | 1,357,200 | ▲ | 0.45% |
| 2024-10-16 | 9978 | 文教堂ＧＨＤ | 1,545,325 | 3.56% | 58 | 59 | 53 | 53 | 2,662,200 | ▲ | 0.2% |
| 2024-10-18 | 9978 | 文教堂ＧＨＤ | 1,579,025 | 3.63% | 54 | 55 | 53 | 53 | 544,700 | ▲ | 0.06% |
| 2024-10-21 | 9978 | 文教堂ＧＨＤ | 1,490,825 | 3.39% | 53 | 53 | 50 | 51 | 1,755,000 | ▼ | -0.23% |
| 2024-10-28 | 9978 | 文教堂ＧＨＤ | 1,422,825 | 3.24% | 50 | 52 | 49 | 50 | 725,700 | ▼ | -0.14% |
| 2024-10-30 | 9978 | 文教堂ＧＨＤ | 1,381,425 | 3.15% | 51 | 54 | 51 | 53 | 550,500 | ▼ | -0.09% |
| 2024-10-31 | 9978 | 文教堂ＧＨＤ | 1,350,125 | 3.07% | 53 | 55 | 52 | 54 | 547,300 | ▼ | -0.08% |
| 2024-11-01 | 9978 | 文教堂ＧＨＤ | 1,255,525 | 2.86% | 54 | 55 | 51 | 53 | 938,700 | ▼ | -0.2% |
| 2024-11-06 | 9978 | 文教堂ＧＨＤ | 1,142,525 | 2.60% | 51 | 53 | 50 | 51 | 895,100 | ▼ | -0.25% |
| 2024-11-07 | 9978 | 文教堂ＧＨＤ | 1,094,425 | 2.49% | 51 | 52 | 50 | 51 | 352,500 | ▼ | -0.1% |
| 2024-11-13 | 9978 | 文教堂ＧＨＤ | 1,027,825 | 2.34% | 51 | 52 | 51 | 51 | 254,900 | ▼ | -0.15% |
| 2024-11-14 | 9978 | 文教堂ＧＨＤ | 1,005,225 | 2.29% | 52 | 52 | 50 | 51 | 171,800 | ▼ | -0.04% |
| 2024-11-19 | 9978 | 文教堂ＧＨＤ | 1,010,225 | 2.30% | 50 | 51 | 49 | 50 | 224,800 | ▲ | 0% |
| 2024-11-20 | 9978 | 文教堂ＧＨＤ | 990,925 | 2.25% | 50 | 51 | 49 | 49 | 253,100 | ▼ | -0.04% |
| 2024-11-21 | 9978 | 文教堂ＧＨＤ | 884,325 | 2.01% | 50 | 51 | 47 | 49 | 2,004,200 | ▼ | -0.24% |
| 2024-11-22 | 9978 | 文教堂ＧＨＤ | 872,625 | 1.99% | 49 | 51 | 48 | 50 | 985,400 | ▼ | -0.01% |
| 2024-11-26 | 9978 | 文教堂ＧＨＤ | 802,425 | 1.82% | 51 | 52 | 49 | 50 | 453,300 | ▼ | -0.16% |
| 2024-11-28 | 9978 | 文教堂ＧＨＤ | 723,325 | 1.64% | 48 | 51 | 48 | 51 | 731,200 | ▼ | -0.18% |
| 2024-12-04 | 9978 | 文教堂ＧＨＤ | 747,325 | 1.70% | 50 | 50 | 48 | 49 | 208,500 | ▲ | 0.06% |
| 2024-12-06 | 9978 | 文教堂ＧＨＤ | 737,225 | 1.68% | 48 | 49 | 47 | 49 | 480,400 | ▼ | -0.02% |
| 2024-12-09 | 9978 | 文教堂ＧＨＤ | 682,425 | 1.55% | 48 | 49 | 47 | 49 | 308,500 | ▼ | -0.12% |
| 2024-12-10 | 9978 | 文教堂ＧＨＤ | 645,525 | 1.47% | 48 | 49 | 47 | 49 | 345,100 | ▼ | -0.08% |
| 2024-12-11 | 9978 | 文教堂ＧＨＤ | 589,725 | 1.34% | 48 | 48 | 47 | 47 | 436,700 | ▼ | -0.12% |
| 2024-12-16 | 9978 | 文教堂ＧＨＤ | 523,525 | 1.19% | 46 | 47 | 45 | 46 | 471,400 | ▼ | -0.15% |
| 2024-12-18 | 9978 | 文教堂ＧＨＤ | 471,825 | 1.07% | 45 | 46 | 45 | 45 | 152,900 | ▼ | -0.11% |
| 2024-12-19 | 9978 | 文教堂ＧＨＤ | 428,725 | 0.97% | 45 | 45 | 42 | 44 | 1,303,800 | ▼ | -0.1% |
| 2024-12-20 | 9978 | 文教堂ＧＨＤ | 354,025 | 0.80% | 43 | 43 | 37 | 41 | 1,623,900 | ▼ | -0.16% |
| 2024-12-23 | 9978 | 文教堂ＧＨＤ | 321,225 | 0.73% | 41 | 42 | 40 | 42 | 475,100 | ▼ | -0.07% |
| 2024-12-25 | 9978 | 文教堂ＧＨＤ | 272,025 | 0.62% | 41 | 42 | 40 | 41 | 560,200 | ▼ | -0.1% |
| 2024-12-26 | 9978 | 文教堂ＧＨＤ | 227,025 | 0.51% | 40 | 42 | 40 | 41 | 667,400 | ▼ | -0.1% |
| 2024-12-27 | 9978 | 文教堂ＧＨＤ | 210,225 | 0.47% | 40 | 42 | 40 | 42 | 229,600 | ▼ | -0.04% |
| 2025-01-15 | 9978 | 文教堂ＧＨＤ | 280,425 | 0.63% | 47 | 47 | 43 | 43 | 3,385,100 | ▲ | 0.39% |
| 2025-01-16 | 9978 | 文教堂ＧＨＤ | 321,625 | 0.73% | 42 | 43 | 42 | 42 | 824,000 | ▲ | 0.09% |
| 2025-01-17 | 9978 | 文教堂ＧＨＤ | 256,025 | 0.58% | 42 | 43 | 41 | 42 | 482,400 | ▼ | -0.15% |
| 2025-01-20 | 9978 | 文教堂ＧＨＤ | 265,825 | 0.60% | 43 | 43 | 41 | 43 | 462,400 | ▲ | 0.02% |
| 2025-01-22 | 9978 | 文教堂ＧＨＤ | 261,425 | 0.59% | 42 | 43 | 41 | 42 | 165,800 | ▼ | -0.01% |
| 2025-01-29 | 9978 | 文教堂ＧＨＤ | 203,625 | 0.46% | 42 | 44 | 42 | 44 | 274,900 | ▼ | -0.12% |
| 2025-02-28 | 9978 | 文教堂ＧＨＤ | 241,525 | 0.55% | 53 | 54 | 51 | 52 | 944,100 | ▲ | 0.11% |
| 2025-03-03 | 9978 | 文教堂ＧＨＤ | 200,525 | 0.45% | 52 | 54 | 52 | 52 | 579,400 | ▼ | -0.1% |
| 2025-03-04 | 9978 | 文教堂ＧＨＤ | 250,625 | 0.57% | 52 | 53 | 51 | 53 | 610,900 | ▲ | 0.11% |
| 2025-03-05 | 9978 | 文教堂ＧＨＤ | 296,225 | 0.67% | 53 | 53 | 51 | 52 | 944,900 | ▲ | 0.1% |
| 2025-03-13 | 9978 | 文教堂ＧＨＤ | 209,425 | 0.47% | 54 | 56 | 54 | 55 | 712,300 | ▼ | -0.2% |
| 2025-04-03 | 9978 | 文教堂ＧＨＤ | 324,825 | 0.74% | 50 | 63 | 48 | 49 | 5,699,500 | ▲ | 0.74% |
| 2025-04-07 | 9978 | 文教堂ＧＨＤ | 232,625 | 0.53% | 42 | 44 | 40 | 40 | 1,131,100 | ▼ | -0.2% |
| 2025-04-08 | 9978 | 文教堂ＧＨＤ | 185,225 | 0.42% | 43 | 46 | 43 | 46 | 487,300 | ▼ | -0.11% |
| 2025-04-28 | 9978 | 文教堂ＧＨＤ | 231,325 | 0.52% | 48 | 53 | 47 | 48 | 5,772,200 | ▲ | 0.09% |
| 2025-05-20 | 9978 | 文教堂ＧＨＤ | 117,725 | 0.26% | 49 | 50 | 47 | 49 | 1,209,500 | ▼ | -0.26% |
| 2024-09-11 | 9979 | 大庄 | 109,669 | 0.51% | 1,057 | 1,057 | 1,030 | 1,036 | 64,800 | ▲ | 0.04% |
| 2024-09-26 | 9979 | 大庄 | 100,869 | 0.47% | 1,096 | 1,105 | 1,090 | 1,105 | 62,900 | ▼ | -0.04% |
| 2024-12-16 | 9989 | サンドラッグ | 628,750 | 0.52% | 4,020 | 4,054 | 3,978 | 3,986 | 466,700 | ▲ | 0.11% |
| 2024-12-19 | 9989 | サンドラッグ | 589,450 | 0.49% | 3,928 | 3,959 | 3,925 | 3,932 | 380,900 | ▼ | -0.03% |
| 2024-03-04 | 9997 | ベルーナ | 982,840 | 1.01% | 619 | 620 | 613 | 614 | 417,000 | ▲ | 0.02% |
| 2024-03-11 | 9997 | ベルーナ | 1,082,940 | 1.11% | 616 | 616 | 606 | 609 | 469,800 | ▲ | 0.1% |
| 2024-03-14 | 9997 | ベルーナ | 1,056,940 | 1.08% | 613 | 619 | 612 | 618 | 222,100 | ▼ | -0.03% |
| 2024-04-05 | 9997 | ベルーナ | 971,541 | 0.99% | 620 | 626 | 620 | 625 | 190,400 | ▼ | -0.09% |
| 2024-04-10 | 9997 | ベルーナ | 872,541 | 0.89% | 633 | 633 | 630 | 632 | 112,500 | ▼ | -0.09% |
| 2024-05-01 | 9997 | ベルーナ | 777,741 | 0.79% | 631 | 633 | 627 | 630 | 83,800 | ▼ | -0.09% |
| 2024-05-16 | 9997 | ベルーナ | 658,641 | 0.67% | 681 | 685 | 671 | 675 | 260,600 | ▼ | -0.12% |
| 2024-05-24 | 9997 | ベルーナ | 559,841 | 0.57% | 703 | 712 | 700 | 712 | 267,700 | ▼ | -0.1% |
| 2024-05-31 | 9997 | ベルーナ | 450,041 | 0.46% | 713 | 719 | 711 | 716 | 331,200 | ▼ | -0.1% |
| 2025-04-23 | 9997 | ベルーナ | 489,536 | 0.50% | 956 | 994 | 951 | 987 | 594,600 | ▲ | 0.08% |
| 2025-04-24 | 9997 | ベルーナ | 480,636 | 0.49% | 990 | 990 | 954 | 956 | 361,400 | ▼ | -0.01% |
| 2025-05-16 | 9997 | ベルーナ | 489,137 | 0.50% | 891 | 896 | 877 | 892 | 310,000 | ▲ | 0.01% |