| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-07-03 | 130A | ウェリタス | 41,000 | 0.63% | 1,022 | 1,030 | 1,000 | 1,002 | 60,900 | ▲ | 0.14% |
| 2024-07-04 | 130A | ウェリタス | 38,000 | 0.58% | 1,012 | 1,055 | 1,002 | 1,003 | 71,700 | ▼ | -0.05% |
| 2024-07-04 | 130A | ウェリタス | 38,000 | 0.58% | 1,012 | 1,055 | 1,002 | 1,003 | 71,700 | ▼ | -0.05% |
| 2024-07-09 | 130A | ウェリタス | 40,000 | 0.61% | 1,002 | 1,004 | 980 | 984 | 30,900 | ▲ | 0.03% |
| 2024-07-10 | 130A | ウェリタス | 38,300 | 0.59% | 1,007 | 1,024 | 991 | 1,000 | 54,700 | ▼ | -0.02% |
| 2024-07-12 | 130A | ウェリタス | 25,900 | 0.39% | 982 | 1,032 | 981 | 1,012 | 50,600 | ▼ | -0.19% |
| 2024-07-19 | 130A | ウェリタス | 35,200 | 0.54% | 975 | 992 | 963 | 971 | 40,500 | ▲ | 0.20% |
| 2024-07-22 | 130A | ウェリタス | 45,000 | 0.69% | 962 | 975 | 933 | 933 | 61,000 | ▲ | 0.14% |
| 2024-07-23 | 130A | ウェリタス | 49,300 | 0.75% | 933 | 946 | 917 | 940 | 43,200 | ▲ | 0.06% |
| 2024-07-25 | 130A | ウェリタス | 52,100 | 0.80% | 918 | 926 | 901 | 914 | 39,800 | ▲ | 0.05% |
| 2024-08-01 | 130A | ウェリタス | 58,900 | 0.90% | 934 | 934 | 869 | 883 | 47,500 | ▲ | 0.09% |
| 2024-08-02 | 130A | ウェリタス | 46,600 | 0.71% | 838 | 838 | 774 | 787 | 110,000 | ▼ | -0.19% |
| 2024-08-05 | 130A | ウェリタス | 32,000 | 0.49% | 677 | 720 | 637 | 637 | 116,100 | ▼ | -0.21% |
| 2024-08-21 | 130A | ウェリタス | 33,300 | 0.51% | 1,130 | 1,210 | 1,072 | 1,177 | 251,100 | ▲ | 0.10% |
| 2024-08-29 | 130A | ウェリタス | 39,800 | 0.61% | 1,065 | 1,070 | 1,040 | 1,059 | 49,500 | ▲ | 0.09% |
| 2024-08-30 | 130A | ウェリタス | 36,800 | 0.56% | 1,059 | 1,085 | 1,040 | 1,061 | 38,400 | ▼ | -0.04% |
| 2024-09-06 | 130A | ウェリタス | 29,100 | 0.44% | 977 | 990 | 910 | 938 | 62,600 | ▼ | -0.12% |
| 2024-09-11 | 130A | ウェリタス | 34,900 | 0.53% | 966 | 984 | 902 | 928 | 34,300 | ▲ | 0.09% |
| 2024-09-27 | 130A | ウェリタス | 28,200 | 0.43% | 1,006 | 1,071 | 1,005 | 1,065 | 52,600 | ▼ | -0.10% |
| 2024-10-02 | 130A | ウェリタス | 32,600 | 0.50% | 1,074 | 1,098 | 1,043 | 1,085 | 114,500 | ▲ | 0.07% |
| 2024-10-09 | 130A | ウェリタス | 32,200 | 0.49% | 1,142 | 1,327 | 1,111 | 1,138 | 2,387,200 | ▼ | -0.01% |
| 2024-10-11 | 130A | ウェリタス | 32,600 | 0.50% | 1,111 | 1,118 | 1,036 | 1,067 | 187,100 | ▲ | 0.01% |
| 2024-10-15 | 130A | ウェリタス | 28,300 | 0.43% | 1,081 | 1,081 | 1,038 | 1,064 | 87,300 | ▼ | -0.07% |
| 2024-10-16 | 130A | ウェリタス | 33,200 | 0.51% | 1,055 | 1,073 | 1,011 | 1,020 | 96,000 | ▲ | 0.08% |
| 2024-10-18 | 130A | ウェリタス | 31,900 | 0.49% | 1,000 | 1,018 | 997 | 1,014 | 28,200 | ▼ | -0.02% |
| 2024-10-22 | 130A | ウェリタス | 34,300 | 0.52% | 1,005 | 1,005 | 943 | 957 | 106,600 | ▲ | 0.03% |
| 2024-10-31 | 130A | ウェリタス | 32,300 | 0.49% | 952 | 952 | 920 | 940 | 24,300 | ▼ | -0.03% |
| 2024-11-13 | 130A | ウェリタス | 34,500 | 0.53% | 958 | 998 | 843 | 873 | 107,700 | ▲ | 0.04% |
| 2024-11-20 | 130A | ウェリタス | 32,000 | 0.49% | 898 | 928 | 898 | 902 | 13,000 | ▼ | -0.04% |
| 2024-03-28 | 135A | ヴレインＳ | 65,200 | 0.64% | 6,130 | 6,420 | 6,060 | 6,200 | 429,900 | ▲ | 0.24% |
| 2024-04-02 | 135A | ヴレインＳ | 55,300 | 0.54% | 5,510 | 5,680 | 5,150 | 5,300 | 510,000 | ▼ | -0.09% |
| 2024-04-05 | 135A | ヴレインＳ | 31,800 | 0.31% | 4,900 | 4,985 | 4,420 | 4,810 | 618,000 | ▼ | -0.23% |
| 2024-04-12 | 135A | ヴレインＳ | 54,300 | 0.53% | 5,230 | 5,600 | 5,150 | 5,550 | 463,300 | ▲ | 0.14% |
| 2024-04-17 | 135A | ヴレインＳ | 47,500 | 0.46% | 4,850 | 5,130 | 3,940 | 3,940 | 1,936,000 | ▼ | -0.07% |
| 2024-06-28 | 135A | ヴレインＳ | 52,000 | 0.51% | 4,040 | 4,060 | 3,785 | 3,800 | 170,700 | ▲ | 0.10% |
| 2024-07-09 | 135A | ヴレインＳ | 61,100 | 0.60% | 3,405 | 3,435 | 3,230 | 3,250 | 124,000 | ▲ | 0.08% |
| 2024-07-18 | 135A | ヴレインＳ | 50,100 | 0.49% | 3,225 | 3,265 | 3,035 | 3,035 | 75,000 | ▼ | -0.10% |
| 2024-07-18 | 135A | ヴレインＳ | 50,100 | 0.49% | 3,225 | 3,265 | 3,035 | 3,035 | 75,000 | ▼ | -0.10% |
| 2024-07-19 | 135A | ヴレインＳ | 66,100 | 0.65% | 3,050 | 3,250 | 3,050 | 3,185 | 81,700 | ▲ | 0.16% |
| 2024-07-25 | 135A | ヴレインＳ | 71,000 | 0.70% | 3,060 | 3,115 | 2,995 | 3,040 | 74,700 | ▲ | 0.04% |
| 2024-08-01 | 135A | ヴレインＳ | 70,200 | 0.69% | 2,779 | 2,815 | 2,550 | 2,600 | 137,500 | ▼ | -0.01% |
| 2024-08-07 | 135A | ヴレインＳ | 60,100 | 0.59% | 2,097 | 2,287 | 2,061 | 2,228 | 132,900 | ▼ | -0.09% |
| 2024-08-09 | 135A | ヴレインＳ | 61,500 | 0.60% | 2,280 | 2,384 | 2,160 | 2,234 | 54,700 | ▲ | 0.01% |
| 2024-08-21 | 135A | ヴレインＳ | 60,600 | 0.59% | 2,650 | 2,669 | 2,537 | 2,550 | 63,500 | ▼ | -0.01% |
| 2024-08-23 | 135A | ヴレインＳ | 61,400 | 0.60% | 2,530 | 2,556 | 2,500 | 2,503 | 20,500 | ▲ | 0.01% |
| 2024-09-11 | 135A | ヴレインＳ | 82,900 | 0.81% | 2,808 | 2,847 | 2,586 | 2,629 | 120,700 | ▲ | 0.09% |
| 2024-09-12 | 135A | ヴレインＳ | 79,400 | 0.78% | 2,722 | 2,753 | 2,625 | 2,625 | 53,400 | ▼ | -0.03% |
| 2024-09-19 | 135A | ヴレインＳ | 67,500 | 0.66% | 2,600 | 2,718 | 2,599 | 2,610 | 55,300 | ▼ | -0.12% |
| 2024-10-02 | 135A | ヴレインＳ | 60,600 | 0.59% | 2,698 | 2,698 | 2,614 | 2,635 | 34,000 | ▼ | -0.07% |
| 2024-10-21 | 135A | ヴレインＳ | 50,400 | 0.49% | 2,368 | 2,626 | 2,354 | 2,541 | 114,800 | ▼ | -0.09% |
| 2024-10-22 | 135A | ヴレインＳ | 51,200 | 0.50% | 2,500 | 2,522 | 2,367 | 2,392 | 67,400 | ▲ | 0.01% |
| 2024-10-25 | 135A | ヴレインＳ | 50,300 | 0.49% | 2,248 | 2,276 | 2,191 | 2,197 | 34,100 | ▼ | -0.01% |
| 2024-04-10 | 137A | ココリブ | 16,900 | 0.57% | 1,620 | 1,641 | 1,573 | 1,622 | 51,700 | ▲ | 0.16% |
| 2024-04-11 | 137A | ココリブ | 34,200 | 1.17% | 1,620 | 1,653 | 1,569 | 1,590 | 66,400 | ▲ | 0.60% |
| 2024-04-12 | 137A | ココリブ | 36,600 | 1.25% | 1,571 | 1,571 | 1,464 | 1,481 | 130,300 | ▲ | 0.08% |
| 2024-04-17 | 137A | ココリブ | 38,200 | 1.30% | 1,450 | 1,454 | 1,377 | 1,400 | 57,200 | ▲ | 0.05% |
| 2024-04-22 | 137A | ココリブ | 37,800 | 1.29% | 1,391 | 1,458 | 1,388 | 1,451 | 36,500 | ▼ | -0.01% |
| 2024-04-23 | 137A | ココリブ | 40,400 | 1.38% | 1,460 | 1,610 | 1,460 | 1,583 | 86,600 | ▲ | 0.08% |
| 2024-04-24 | 137A | ココリブ | 36,200 | 1.24% | 1,623 | 1,636 | 1,578 | 1,605 | 57,700 | ▼ | -0.13% |
| 2024-05-07 | 137A | ココリブ | 33,500 | 1.14% | 1,550 | 1,629 | 1,550 | 1,629 | 28,800 | ▼ | -0.10% |
| 2024-05-08 | 137A | ココリブ | 30,800 | 1.05% | 1,632 | 1,670 | 1,610 | 1,668 | 30,700 | ▼ | -0.08% |
| 2024-05-13 | 137A | ココリブ | 26,500 | 0.90% | 1,623 | 1,721 | 1,623 | 1,708 | 23,400 | ▼ | -0.15% |
| 2024-05-16 | 137A | ココリブ | 25,300 | 0.86% | 1,676 | 1,676 | 1,562 | 1,605 | 31,800 | ▼ | -0.04% |
| 2024-05-22 | 137A | ココリブ | 22,900 | 0.78% | 1,551 | 1,573 | 1,510 | 1,527 | 11,700 | ▼ | -0.07% |
| 2024-06-07 | 137A | ココリブ | 19,800 | 0.67% | 1,443 | 1,443 | 1,377 | 1,415 | 24,800 | ▼ | -0.10% |
| 2024-06-21 | 137A | ココリブ | 17,300 | 0.59% | 1,440 | 1,482 | 1,440 | 1,455 | 7,900 | ▼ | -0.08% |
| 2024-06-25 | 137A | ココリブ | 13,600 | 0.46% | 1,564 | 1,632 | 1,564 | 1,614 | 19,000 | ▼ | -0.12% |
| 2024-04-18 | 138A | 光フードＳ | 5,100 | 0.51% | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 | ▲ | 0.51% |
| 2024-04-19 | 138A | 光フードＳ | 1,500 | 0.15% | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 | ▼ | -0.36% |
| 2024-05-17 | 1407 | ウエストＨＤ | 232,972 | 0.50% | 2,857 | 2,899 | 2,834 | 2,886 | 97,300 | ▲ | 0.03% |
| 2024-05-27 | 1407 | ウエストＨＤ | 276,612 | 0.60% | 2,754 | 2,788 | 2,682 | 2,741 | 154,900 | ▲ | 0.09% |
| 2024-05-28 | 1407 | ウエストＨＤ | 272,512 | 0.59% | 2,741 | 2,853 | 2,730 | 2,843 | 222,300 | ▼ | -0.01% |
| 2024-05-29 | 1407 | ウエストＨＤ | 304,354 | 0.66% | 2,830 | 2,838 | 2,624 | 2,643 | 370,400 | ▲ | 0.07% |
| 2024-06-03 | 1407 | ウエストＨＤ | 322,854 | 0.70% | 2,840 | 2,875 | 2,757 | 2,859 | 252,700 | ▲ | 0.03% |
| 2024-06-07 | 1407 | ウエストＨＤ | 314,354 | 0.68% | 2,800 | 2,929 | 2,790 | 2,869 | 147,400 | ▼ | -0.01% |
| 2024-06-18 | 1407 | ウエストＨＤ | 333,154 | 0.72% | 2,722 | 2,762 | 2,671 | 2,683 | 129,200 | ▲ | 0.03% |
| 2024-07-01 | 1407 | ウエストＨＤ | 372,854 | 0.81% | 2,602 | 2,615 | 2,485 | 2,485 | 517,200 | ▲ | 0.09% |
| 2024-07-09 | 1407 | ウエストＨＤ | 362,854 | 0.78% | 2,350 | 2,383 | 2,331 | 2,380 | 404,600 | ▼ | -0.03% |
| 2024-07-12 | 1407 | ウエストＨＤ | 294,354 | 0.63% | 2,325 | 2,441 | 2,268 | 2,434 | 1,078,900 | ▼ | -0.15% |
| 2024-07-18 | 1407 | ウエストＨＤ | 58,034 | 0.12% | 2,206 | 2,218 | 2,162 | 2,167 | 500,800 | ▼ | -0.51% |
| 2024-07-18 | 1407 | ウエストＨＤ | 58,034 | 0.12% | 2,206 | 2,218 | 2,162 | 2,167 | 500,800 | ▼ | -0.51% |
| 2024-07-19 | 1407 | ウエストＨＤ | 246,084 | 0.53% | 2,156 | 2,190 | 2,081 | 2,091 | 526,500 | ▲ | 0.53% |
| 2024-07-30 | 1407 | ウエストＨＤ | 218,226 | 0.47% | 2,202 | 2,241 | 2,167 | 2,196 | 223,400 | ▼ | -0.06% |
| 2024-08-01 | 1407 | ウエストＨＤ | 230,926 | 0.50% | 2,300 | 2,303 | 2,242 | 2,257 | 154,100 | ▲ | 0.03% |
| 2024-08-02 | 1407 | ウエストＨＤ | 227,926 | 0.49% | 2,207 | 2,296 | 2,197 | 2,227 | 357,500 | ▼ | -0.01% |
| 2025-01-14 | 1407 | ウエストＨＤ | 233,466 | 0.50% | 1,650 | 1,814 | 1,605 | 1,726 | 1,240,200 | ▲ | 0.09% |
| 2025-01-22 | 1407 | ウエストＨＤ | 301,496 | 0.65% | 1,915 | 1,983 | 1,904 | 1,966 | 710,500 | ▲ | 0.15% |
| 2025-01-28 | 1407 | ウエストＨＤ | 334,596 | 0.72% | 1,620 | 1,623 | 1,569 | 1,592 | 583,600 | ▲ | 0.06% |
| 2025-02-06 | 1407 | ウエストＨＤ | 320,096 | 0.69% | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | ▼ | -0.03% |
| 2025-02-06 | 1407 | ウエストＨＤ | 320,096 | 0.69% | 1,515 | 1,605 | 1,513 | 1,575 | 406,300 | ▼ | -0.03% |
| 2025-02-18 | 1407 | ウエストＨＤ | 0 | 0.00% | 1,723 | 1,792 | 1,721 | 1,758 | 501,000 | ▼ | -0.69% |
| 2025-02-26 | 1407 | ウエストＨＤ | 288,066 | 0.62% | 1,693 | 1,700 | 1,653 | 1,675 | 220,500 | ▲ | 0.62% |
| 2025-02-28 | 1407 | ウエストＨＤ | 271,166 | 0.58% | 1,638 | 1,652 | 1,550 | 1,578 | 474,400 | ▼ | -0.04% |
| 2025-03-21 | 1407 | ウエストＨＤ | 149,166 | 0.32% | 1,680 | 1,721 | 1,583 | 1,583 | 929,500 | ▼ | -0.25% |
| 2025-04-14 | 1407 | ウエストＨＤ | 230,966 | 0.50% | 1,535 | 1,561 | 1,462 | 1,485 | 557,300 | ▲ | 0.04% |
| 2024-06-03 | 1419 | タマホーム | 213,900 | 0.72% | 4,160 | 4,180 | 3,990 | 4,000 | 857,500 | ▲ | 0.38% |
| 2024-06-05 | 1419 | タマホーム | 206,000 | 0.69% | 3,935 | 3,970 | 3,900 | 3,935 | 343,800 | ▼ | -0.03% |
| 2024-06-06 | 1419 | タマホーム | 214,200 | 0.72% | 3,960 | 3,985 | 3,825 | 3,825 | 449,200 | ▲ | 0.03% |
| 2024-06-07 | 1419 | タマホーム | 204,300 | 0.69% | 3,805 | 3,850 | 3,770 | 3,840 | 452,200 | ▼ | -0.03% |
| 2024-07-11 | 1419 | タマホーム | 173,800 | 0.59% | 3,870 | 3,875 | 3,830 | 3,865 | 213,100 | ▼ | -0.09% |
| 2024-07-12 | 1419 | タマホーム | 79,100 | 0.26% | 4,150 | 4,520 | 4,125 | 4,460 | 2,694,000 | ▼ | -0.32% |
| 2024-07-05 | 141A | トライアル | 652,100 | 0.53% | 2,632 | 2,643 | 2,575 | 2,589 | 713,700 | ▲ | 0.53% |
| 2024-07-18 | 141A | トライアル | 0 | 0.00% | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 | ▼ | -0.53% |
| 2024-07-18 | 141A | トライアル | 0 | 0.00% | 2,636 | 2,756 | 2,636 | 2,734 | 1,043,500 | ▼ | -0.53% |
| 2025-03-06 | 141A | トライアル | 1,036,800 | 0.84% | 2,138 | 2,245 | 2,027 | 2,045 | 9,446,500 | ▲ | 0.43% |
| 2025-03-10 | 141A | トライアル | 977,700 | 0.79% | 2,050 | 2,284 | 2,011 | 2,221 | 6,577,500 | ▼ | -0.04% |
| 2025-03-11 | 141A | トライアル | 790,900 | 0.64% | 2,200 | 2,526 | 2,193 | 2,526 | 12,013,400 | ▼ | -0.15% |
| 2025-03-12 | 141A | トライアル | 672,400 | 0.54% | 2,534 | 2,900 | 2,376 | 2,379 | 15,872,300 | ▼ | -0.09% |
| 2025-03-14 | 141A | トライアル | 566,300 | 0.46% | 2,580 | 2,748 | 2,505 | 2,696 | 9,961,700 | ▼ | -0.08% |
| 2025-02-03 | 1433 | ベステラ | 48,400 | 0.53% | 951 | 962 | 947 | 950 | 149,900 | ▲ | 0.08% |
| 2025-02-03 | 1433 | ベステラ | 48,400 | 0.53% | 951 | 962 | 947 | 950 | 149,900 | ▲ | 0.08% |
| 2025-02-10 | 1433 | ベステラ | 43,000 | 0.47% | 970 | 981 | 967 | 972 | 51,000 | ▼ | -0.06% |
| 2025-02-10 | 1433 | ベステラ | 43,000 | 0.47% | 970 | 981 | 967 | 972 | 51,000 | ▼ | -0.06% |
| 2024-05-22 | 1434 | ＪＥＳＣＯ | 36,600 | 0.52% | 1,092 | 1,167 | 1,051 | 1,109 | 912,200 | ▲ | 0.18% |
| 2024-05-23 | 1434 | ＪＥＳＣＯ | 46,600 | 0.67% | 1,122 | 1,135 | 992 | 1,017 | 952,300 | ▲ | 0.15% |
| 2024-05-27 | 1434 | ＪＥＳＣＯ | 50,900 | 0.73% | 938 | 940 | 853 | 905 | 349,200 | ▲ | 0.05% |
| 2024-05-31 | 1434 | ＪＥＳＣＯ | 48,100 | 0.69% | 829 | 865 | 829 | 859 | 68,500 | ▼ | -0.04% |
| 2024-06-03 | 1434 | ＪＥＳＣＯ | 48,800 | 0.70% | 869 | 889 | 860 | 877 | 101,800 | ▲ | 0.01% |
| 2024-06-06 | 1434 | ＪＥＳＣＯ | 45,900 | 0.66% | 862 | 891 | 862 | 866 | 47,200 | ▼ | -0.03% |
| 2024-06-07 | 1434 | ＪＥＳＣＯ | 39,000 | 0.56% | 872 | 899 | 872 | 894 | 43,400 | ▼ | -0.09% |
| 2024-06-18 | 1434 | ＪＥＳＣＯ | 33,900 | 0.48% | 861 | 876 | 861 | 872 | 18,400 | ▼ | -0.08% |
| 2024-08-29 | 1435 | ロボホーム | 479,304 | 0.52% | 163 | 163 | 155 | 157 | 777,700 | ▲ | 0.52% |
| 2024-09-02 | 1435 | ロボホーム | 361,104 | 0.39% | 162 | 164 | 156 | 157 | 336,900 | ▼ | -0.13% |
| 2024-04-30 | 143A | イシン | 10,200 | 0.53% | 1,515 | 1,587 | 1,485 | 1,516 | 21,900 | ▲ | 0.15% |
| 2024-05-08 | 143A | イシン | 11,500 | 0.60% | 1,511 | 1,528 | 1,477 | 1,477 | 16,400 | ▲ | 0.06% |
| 2024-05-09 | 143A | イシン | 16,800 | 0.87% | 1,505 | 1,505 | 1,360 | 1,425 | 41,400 | ▲ | 0.27% |
| 2024-05-14 | 143A | イシン | 14,800 | 0.77% | 1,216 | 1,309 | 1,201 | 1,309 | 50,500 | ▼ | -0.09% |
| 2024-05-15 | 143A | イシン | 16,200 | 0.84% | 1,309 | 1,309 | 1,231 | 1,250 | 20,900 | ▲ | 0.06% |
| 2024-05-17 | 143A | イシン | 17,300 | 0.90% | 1,230 | 1,235 | 1,175 | 1,200 | 22,800 | ▲ | 0.06% |
| 2024-05-20 | 143A | イシン | 16,800 | 0.87% | 1,227 | 1,275 | 1,194 | 1,226 | 16,200 | ▼ | -0.03% |
| 2024-05-27 | 143A | イシン | 17,400 | 0.90% | 1,266 | 1,266 | 1,168 | 1,174 | 19,700 | ▲ | 0.03% |
| 2024-05-28 | 143A | イシン | 15,700 | 0.82% | 1,167 | 1,215 | 1,143 | 1,205 | 16,000 | ▼ | -0.08% |
| 2024-05-30 | 143A | イシン | 15,000 | 0.78% | 1,121 | 1,172 | 1,100 | 1,130 | 19,200 | ▼ | -0.03% |
| 2024-05-31 | 143A | イシン | 12,400 | 0.64% | 1,121 | 1,141 | 1,104 | 1,140 | 17,100 | ▼ | -0.14% |
| 2024-06-04 | 143A | イシン | 11,400 | 0.59% | 1,120 | 1,197 | 1,120 | 1,173 | 9,800 | ▼ | -0.05% |
| 2024-06-06 | 143A | イシン | 13,200 | 0.68% | 1,164 | 1,164 | 1,091 | 1,107 | 25,200 | ▲ | 0.09% |
| 2024-06-11 | 143A | イシン | 11,300 | 0.59% | 1,115 | 1,145 | 1,113 | 1,113 | 4,800 | ▼ | -0.09% |
| 2024-06-13 | 143A | イシン | 8,600 | 0.44% | 1,113 | 1,142 | 1,111 | 1,132 | 5,700 | ▼ | -0.14% |
| 2024-10-02 | 143A | イシン | 17,473 | 0.91% | 1,460 | 1,669 | 1,322 | 1,517 | 5,111,500 | ▲ | 0.53% |
| 2024-10-03 | 143A | イシン | 24,373 | 1.27% | 1,585 | 1,585 | 1,376 | 1,454 | 1,148,800 | ▲ | 0.36% |
| 2024-10-07 | 143A | イシン | 22,373 | 1.16% | 1,399 | 1,449 | 1,326 | 1,333 | 283,700 | ▼ | -0.11% |
| 2024-10-09 | 143A | イシン | 18,973 | 0.98% | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | ▼ | -0.17% |
| 2024-10-18 | 143A | イシン | 25,873 | 1.34% | 1,109 | 1,123 | 1,025 | 1,074 | 60,300 | ▲ | 0.36% |
| 2024-10-22 | 143A | イシン | 32,773 | 1.70% | 1,049 | 1,100 | 1,010 | 1,041 | 68,600 | ▲ | 0.35% |
| 2024-10-23 | 143A | イシン | 30,573 | 1.59% | 1,036 | 1,040 | 971 | 994 | 83,000 | ▼ | -0.10% |
| 2024-10-24 | 143A | イシン | 27,673 | 1.44% | 988 | 1,019 | 972 | 976 | 54,100 | ▼ | -0.15% |
| 2024-10-28 | 143A | イシン | 40,800 | 2.12% | 935 | 1,027 | 929 | 984 | 191,300 | ▲ | 0.68% |
| 2024-10-29 | 143A | イシン | 38,000 | 1.98% | 975 | 996 | 963 | 981 | 39,100 | ▼ | -0.14% |
| 2024-10-30 | 143A | イシン | 35,900 | 1.87% | 977 | 987 | 951 | 954 | 37,800 | ▼ | -0.10% |
| 2024-11-01 | 143A | イシン | 33,900 | 1.76% | 930 | 945 | 915 | 920 | 19,400 | ▼ | -0.11% |
| 2024-11-05 | 143A | イシン | 30,900 | 1.61% | 935 | 935 | 901 | 901 | 23,900 | ▼ | -0.14% |
| 2024-11-06 | 143A | イシン | 29,300 | 1.52% | 901 | 952 | 900 | 934 | 32,300 | ▼ | -0.09% |
| 2024-11-13 | 143A | イシン | 28,500 | 1.48% | 940 | 970 | 914 | 934 | 43,100 | ▼ | -0.04% |
| 2024-11-15 | 143A | イシン | 26,800 | 1.39% | 917 | 926 | 904 | 915 | 17,400 | ▼ | -0.09% |
| 2024-11-19 | 143A | イシン | 24,100 | 1.25% | 923 | 947 | 923 | 947 | 18,300 | ▼ | -0.13% |
| 2024-11-20 | 143A | イシン | 22,600 | 1.17% | 952 | 966 | 937 | 953 | 15,800 | ▼ | -0.08% |
| 2024-11-25 | 143A | イシン | 20,100 | 1.04% | 959 | 1,027 | 950 | 997 | 84,900 | ▼ | -0.12% |
| 2024-11-27 | 143A | イシン | 26,000 | 1.35% | 965 | 1,058 | 955 | 1,000 | 251,900 | ▲ | 0.31% |
| 2024-11-28 | 143A | イシン | 24,500 | 1.27% | 1,003 | 1,130 | 969 | 975 | 222,600 | ▼ | -0.08% |
| 2024-11-29 | 143A | イシン | 22,000 | 1.14% | 980 | 1,013 | 913 | 934 | 214,200 | ▼ | -0.13% |
| 2024-12-03 | 143A | イシン | 20,800 | 1.08% | 913 | 916 | 897 | 898 | 38,300 | ▼ | -0.05% |
| 2024-12-04 | 143A | イシン | 21,800 | 1.13% | 897 | 897 | 860 | 865 | 40,600 | ▲ | 0.04% |
| 2024-12-11 | 143A | イシン | 23,500 | 1.22% | 856 | 889 | 846 | 860 | 30,700 | ▲ | 0.09% |
| 2024-12-19 | 143A | イシン | 23,000 | 1.19% | 870 | 918 | 858 | 901 | 45,600 | ▼ | -0.03% |
| 2024-12-20 | 143A | イシン | 23,200 | 1.21% | 897 | 915 | 888 | 903 | 20,200 | ▲ | 0.02% |
| 2024-12-24 | 143A | イシン | 22,100 | 1.15% | 897 | 909 | 885 | 897 | 14,500 | ▼ | -0.06% |
| 2024-12-25 | 143A | イシン | 20,800 | 1.08% | 912 | 916 | 895 | 914 | 18,300 | ▼ | -0.06% |
| 2024-12-27 | 143A | イシン | 17,700 | 0.92% | 920 | 936 | 912 | 933 | 16,900 | ▼ | -0.16% |
| 2025-01-06 | 143A | イシン | 14,000 | 0.73% | 941 | 961 | 935 | 956 | 20,000 | ▼ | -0.19% |
| 2025-01-07 | 143A | イシン | 12,200 | 0.63% | 966 | 966 | 948 | 955 | 17,000 | ▼ | -0.09% |
| 2025-02-10 | 143A | イシン | 11,500 | 0.59% | 985 | 1,009 | 957 | 957 | 25,100 | ▼ | -0.04% |
| 2025-02-10 | 143A | イシン | 11,500 | 0.59% | 985 | 1,009 | 957 | 957 | 25,100 | ▼ | -0.04% |
| 2024-05-29 | 1447 | ＳＡＡＦＨＤ | 165,300 | 0.67% | 302 | 309 | 295 | 295 | 105,500 | ▲ | 0.44% |
| 2024-07-31 | 1447 | ＳＡＡＦＨＤ | 144,500 | 0.59% | 282 | 286 | 281 | 282 | 34,600 | ▼ | -0.08% |
| 2024-08-06 | 1447 | ＳＡＡＦＨＤ | 116,300 | 0.47% | 211 | 213 | 186 | 208 | 1,174,600 | ▼ | -0.12% |
| 2024-08-09 | 1447 | ＳＡＡＦＨＤ | 127,400 | 0.52% | 241 | 244 | 219 | 230 | 1,246,100 | ▲ | 0.05% |
| 2024-08-13 | 1447 | ＳＡＡＦＨＤ | 96,100 | 0.39% | 223 | 243 | 221 | 233 | 630,000 | ▼ | -0.13% |
| 2024-04-25 | 146A | コロンビア | 17,500 | 0.50% | 3,785 | 3,905 | 3,615 | 3,645 | 119,300 | ▲ | 0.02% |
| 2024-04-26 | 146A | コロンビア | 21,100 | 0.60% | 3,700 | 3,825 | 3,565 | 3,795 | 121,000 | ▲ | 0.09% |
| 2024-05-01 | 146A | コロンビア | 20,700 | 0.59% | 3,790 | 3,855 | 3,700 | 3,775 | 67,100 | ▼ | -0.01% |
| 2024-05-02 | 146A | コロンビア | 24,500 | 0.70% | 3,780 | 3,800 | 3,665 | 3,720 | 36,800 | ▲ | 0.10% |
| 2024-05-09 | 146A | コロンビア | 29,500 | 0.85% | 3,600 | 3,645 | 3,400 | 3,490 | 110,300 | ▲ | 0.15% |
| 2024-05-13 | 146A | コロンビア | 26,200 | 0.75% | 3,635 | 3,755 | 3,590 | 3,715 | 129,800 | ▼ | -0.09% |
| 2024-05-14 | 146A | コロンビア | 21,200 | 0.61% | 3,525 | 3,805 | 3,515 | 3,730 | 253,700 | ▼ | -0.14% |
| 2024-05-15 | 146A | コロンビア | 24,900 | 0.71% | 3,750 | 3,750 | 3,565 | 3,585 | 65,800 | ▲ | 0.09% |
| 2024-05-20 | 146A | コロンビア | 24,100 | 0.69% | 3,860 | 4,170 | 3,830 | 4,170 | 139,600 | ▼ | -0.02% |
| 2024-05-21 | 146A | コロンビア | 19,100 | 0.55% | 4,180 | 4,320 | 4,105 | 4,170 | 110,700 | ▼ | -0.13% |
| 2024-05-22 | 146A | コロンビア | 14,100 | 0.40% | 4,170 | 4,350 | 4,055 | 4,065 | 98,400 | ▼ | -0.15% |
| 2024-05-28 | 146A | コロンビア | 17,900 | 0.51% | 4,035 | 4,075 | 3,835 | 3,880 | 33,000 | ▲ | 0.10% |
| 2024-05-31 | 146A | コロンビア | 21,300 | 0.61% | 3,730 | 3,835 | 3,730 | 3,780 | 19,000 | ▲ | 0.09% |
| 2024-06-05 | 146A | コロンビア | 17,900 | 0.51% | 3,885 | 4,035 | 3,805 | 3,895 | 27,700 | ▼ | -0.09% |
| 2024-06-06 | 146A | コロンビア | 17,300 | 0.49% | 3,925 | 4,070 | 3,900 | 4,010 | 25,000 | ▼ | -0.02% |
| 2024-10-17 | 149A | シンカ | 32,000 | 1.01% | 905 | 923 | 842 | 843 | 245,900 | ▲ | 0.62% |
| 2024-10-18 | 149A | シンカ | 31,200 | 0.98% | 839 | 850 | 828 | 829 | 18,000 | ▼ | -0.03% |
| 2024-10-23 | 149A | シンカ | 28,400 | 0.89% | 841 | 841 | 823 | 832 | 8,600 | ▼ | -0.08% |
| 2024-10-30 | 149A | シンカ | 24,600 | 0.77% | 853 | 853 | 832 | 852 | 10,300 | ▼ | -0.12% |
| 2024-10-31 | 149A | シンカ | 21,900 | 0.69% | 840 | 868 | 836 | 847 | 14,900 | ▼ | -0.08% |
| 2024-11-06 | 149A | シンカ | 18,900 | 0.59% | 825 | 838 | 816 | 819 | 3,000 | ▼ | -0.09% |
| 2024-11-13 | 149A | シンカ | 15,700 | 0.49% | 826 | 870 | 826 | 857 | 14,300 | ▼ | -0.09% |
| 2024-04-17 | 1514 | 住石ＨＤ | 352,620 | 0.59% | 1,496 | 1,525 | 1,285 | 1,335 | 13,073,500 | ▲ | 0.18% |
| 2024-04-25 | 1514 | 住石ＨＤ | 293,820 | 0.49% | 1,429 | 1,441 | 1,349 | 1,352 | 3,102,500 | ▼ | -0.09% |
| 2024-04-26 | 1514 | 住石ＨＤ | 323,120 | 0.54% | 1,370 | 1,387 | 1,325 | 1,358 | 3,152,200 | ▲ | 0.05% |
| 2024-05-01 | 1514 | 住石ＨＤ | 393,120 | 0.66% | 1,335 | 1,351 | 1,267 | 1,267 | 1,934,800 | ▲ | 0.12% |
| 2024-05-08 | 1514 | 住石ＨＤ | 331,020 | 0.56% | 1,230 | 1,272 | 1,228 | 1,243 | 857,500 | ▼ | -0.09% |
| 2024-05-09 | 1514 | 住石ＨＤ | 283,820 | 0.48% | 1,231 | 1,242 | 1,197 | 1,237 | 1,030,500 | ▼ | -0.08% |
| 2024-05-29 | 1514 | 住石ＨＤ | 455,420 | 0.77% | 1,455 | 1,507 | 1,380 | 1,380 | 3,579,300 | ▲ | 0.44% |
| 2024-06-04 | 1514 | 住石ＨＤ | 409,920 | 0.69% | 1,346 | 1,381 | 1,326 | 1,364 | 1,858,800 | ▼ | -0.08% |
| 2024-06-06 | 1514 | 住石ＨＤ | 420,520 | 0.71% | 1,405 | 1,432 | 1,307 | 1,322 | 2,547,400 | ▲ | 0.02% |
| 2024-06-07 | 1514 | 住石ＨＤ | 407,320 | 0.69% | 1,324 | 1,360 | 1,311 | 1,356 | 1,496,800 | ▼ | -0.02% |
| 2024-06-13 | 1514 | 住石ＨＤ | 425,320 | 0.72% | 1,335 | 1,345 | 1,301 | 1,305 | 863,400 | ▲ | 0.03% |
| 2024-06-25 | 1514 | 住石ＨＤ | 396,120 | 0.67% | 1,350 | 1,398 | 1,327 | 1,390 | 1,088,000 | ▼ | -0.04% |
| 2024-07-19 | 1514 | 住石ＨＤ | 431,820 | 0.73% | 1,291 | 1,291 | 1,219 | 1,221 | 1,799,700 | ▲ | 0.05% |
| 2024-07-23 | 1514 | 住石ＨＤ | 396,520 | 0.67% | 1,221 | 1,238 | 1,206 | 1,219 | 663,000 | ▼ | -0.05% |
| 2024-07-25 | 1514 | 住石ＨＤ | 343,520 | 0.58% | 1,130 | 1,153 | 1,109 | 1,110 | 1,172,200 | ▼ | -0.09% |
| 2024-07-29 | 1514 | 住石ＨＤ | 286,920 | 0.48% | 1,099 | 1,099 | 1,053 | 1,065 | 682,900 | ▼ | -0.09% |
| 2024-07-30 | 1514 | 住石ＨＤ | 302,920 | 0.51% | 1,065 | 1,071 | 1,029 | 1,037 | 996,300 | ▲ | 0.03% |
| 2024-08-05 | 1514 | 住石ＨＤ | 290,620 | 0.49% | 818 | 857 | 788 | 788 | 1,621,600 | ▼ | -0.02% |
| 2024-08-21 | 1514 | 住石ＨＤ | 321,820 | 0.54% | 991 | 999 | 956 | 978 | 901,600 | ▲ | 0.14% |
| 2024-08-22 | 1514 | 住石ＨＤ | 368,720 | 0.62% | 985 | 1,018 | 977 | 1,007 | 1,040,200 | ▲ | 0.07% |
| 2024-09-20 | 1514 | 住石ＨＤ | 351,410 | 0.59% | 980 | 988 | 967 | 975 | 598,300 | ▼ | -0.03% |
| 2024-09-30 | 1514 | 住石ＨＤ | 382,110 | 0.64% | 955 | 962 | 918 | 921 | 1,250,500 | ▲ | 0.05% |
| 2024-10-01 | 1514 | 住石ＨＤ | 353,310 | 0.59% | 928 | 976 | 917 | 964 | 817,100 | ▼ | -0.05% |
| 2024-10-02 | 1514 | 住石ＨＤ | 375,710 | 0.63% | 951 | 985 | 945 | 947 | 543,500 | ▲ | 0.04% |
| 2024-10-03 | 1514 | 住石ＨＤ | 352,510 | 0.59% | 977 | 995 | 954 | 954 | 603,400 | ▼ | -0.04% |
| 2024-10-04 | 1514 | 住石ＨＤ | 357,210 | 0.60% | 960 | 964 | 945 | 952 | 376,500 | ▲ | 0.01% |
| 2024-10-18 | 1514 | 住石ＨＤ | 429,110 | 0.72% | 841 | 845 | 832 | 840 | 265,000 | ▲ | 0.12% |
| 2024-11-11 | 1514 | 住石ＨＤ | 471,910 | 0.80% | 936 | 956 | 926 | 949 | 758,700 | ▲ | 0.08% |
| 2024-11-18 | 1514 | 住石ＨＤ | 530,810 | 0.90% | 873 | 892 | 863 | 867 | 501,700 | ▲ | 0.09% |
| 2024-11-26 | 1514 | 住石ＨＤ | 601,420 | 1.02% | 845 | 849 | 825 | 831 | 588,700 | ▲ | 0.12% |
| 2024-12-04 | 1514 | 住石ＨＤ | 665,220 | 1.12% | 833 | 841 | 810 | 813 | 661,000 | ▲ | 0.10% |
| 2024-12-20 | 1514 | 住石ＨＤ | 706,620 | 1.05% | 787 | 803 | 783 | 787 | 465,000 | ▼ | -0.07% |
| 2025-01-07 | 1514 | 住石ＨＤ | 746,120 | 1.10% | 770 | 774 | 762 | 771 | 326,300 | ▲ | 0.05% |
| 2025-01-09 | 1514 | 住石ＨＤ | 828,320 | 1.23% | 749 | 749 | 730 | 735 | 450,400 | ▲ | 0.12% |
| 2025-01-16 | 1514 | 住石ＨＤ | 802,320 | 1.19% | 737 | 739 | 727 | 729 | 195,600 | ▼ | -0.04% |
| 2025-01-20 | 1514 | 住石ＨＤ | 814,420 | 1.21% | 752 | 795 | 741 | 789 | 996,200 | ▲ | 0.02% |
| 2025-01-22 | 1514 | 住石ＨＤ | 782,220 | 1.16% | 772 | 783 | 746 | 758 | 840,000 | ▼ | -0.05% |
| 2025-01-29 | 1514 | 住石ＨＤ | 712,420 | 1.05% | 780 | 780 | 761 | 761 | 316,400 | ▼ | -0.10% |
| 2025-01-30 | 1514 | 住石ＨＤ | 669,420 | 0.99% | 760 | 772 | 759 | 772 | 318,900 | ▼ | -0.06% |
| 2025-01-30 | 1514 | 住石ＨＤ | 669,420 | 0.99% | 760 | 772 | 759 | 772 | 318,900 | ▼ | -0.06% |
| 2025-02-04 | 1514 | 住石ＨＤ | 601,020 | 0.89% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.09% |
| 2025-02-04 | 1514 | 住石ＨＤ | 601,020 | 0.89% | 794 | 862 | 794 | 831 | 1,324,900 | ▼ | -0.09% |
| 2025-02-17 | 1514 | 住石ＨＤ | 614,259 | 0.91% | 785 | 786 | 767 | 774 | 442,100 | ▲ | 0.02% |
| 2025-02-18 | 1514 | 住石ＨＤ | 324,359 | 0.48% | 774 | 820 | 774 | 816 | 561,100 | ▼ | -0.43% |
| 2025-02-19 | 1514 | 住石ＨＤ | 340,359 | 0.50% | 816 | 816 | 786 | 789 | 362,000 | ▲ | 0.02% |
| 2025-02-26 | 1514 | 住石ＨＤ | 588,920 | 0.87% | 772 | 777 | 762 | 764 | 219,100 | ▲ | 0.37% |
| 2025-03-19 | 1514 | 住石ＨＤ | 511,620 | 0.76% | 798 | 820 | 786 | 799 | 608,600 | ▼ | -0.10% |
| 2025-03-31 | 1514 | 住石ＨＤ | 540,020 | 0.80% | 751 | 756 | 733 | 733 | 392,000 | ▲ | 0.04% |
| 2025-04-01 | 1514 | 住石ＨＤ | 526,820 | 0.78% | 744 | 744 | 681 | 681 | 683,000 | ▼ | -0.02% |
| 2025-04-08 | 1514 | 住石ＨＤ | 458,920 | 0.68% | 588 | 639 | 588 | 625 | 478,100 | ▼ | -0.09% |
| 2025-04-10 | 1514 | 住石ＨＤ | 392,720 | 0.58% | 672 | 672 | 641 | 657 | 413,400 | ▼ | -0.10% |
| 2025-04-15 | 1514 | 住石ＨＤ | 317,020 | 0.47% | 684 | 686 | 678 | 682 | 158,100 | ▼ | -0.10% |
| 2024-05-10 | 1518 | 三井松島ＨＤ | 79,500 | 0.60% | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 | ▲ | 0.23% |
| 2024-05-13 | 1518 | 三井松島ＨＤ | 11,300 | 0.08% | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 | ▼ | -0.52% |
| 2024-04-26 | 153A | カウリス | 30,600 | 0.50% | 2,950 | 2,966 | 2,808 | 2,882 | 264,600 | ▲ | 0.50% |
| 2024-05-01 | 153A | カウリス | 37,200 | 0.61% | 2,968 | 3,080 | 2,914 | 3,000 | 160,800 | ▲ | 0.10% |
| 2024-05-02 | 153A | カウリス | 44,100 | 0.72% | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 | ▲ | 0.10% |
| 2024-05-07 | 153A | カウリス | 9,700 | 0.15% | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 | ▼ | -0.56% |
| 2024-06-06 | 153A | カウリス | 33,200 | 0.52% | 2,120 | 2,125 | 1,953 | 1,965 | 142,700 | ▲ | 0.11% |
| 2024-06-07 | 153A | カウリス | 30,800 | 0.48% | 1,949 | 1,984 | 1,900 | 1,953 | 77,000 | ▼ | -0.04% |
| 2024-10-08 | 153A | カウリス | 42,700 | 0.67% | 1,611 | 1,611 | 1,471 | 1,475 | 291,400 | ▲ | 0.28% |
| 2024-10-09 | 153A | カウリス | 36,200 | 0.56% | 1,476 | 1,491 | 1,450 | 1,484 | 131,100 | ▼ | -0.10% |
| 2024-10-25 | 153A | カウリス | 38,500 | 0.60% | 1,388 | 1,398 | 1,363 | 1,390 | 39,100 | ▲ | 0.03% |
| 2024-11-13 | 153A | カウリス | 37,900 | 0.59% | 1,540 | 1,561 | 1,521 | 1,548 | 54,700 | ▼ | -0.01% |
| 2024-11-22 | 153A | カウリス | 30,800 | 0.48% | 1,725 | 1,754 | 1,636 | 1,648 | 89,500 | ▼ | -0.10% |
| 2025-03-27 | 153A | カウリス | 34,100 | 0.53% | 1,002 | 1,026 | 985 | 998 | 117,000 | ▲ | 0.08% |
| 2025-03-28 | 153A | カウリス | 40,500 | 0.63% | 970 | 984 | 930 | 932 | 215,000 | ▲ | 0.09% |
| 2025-04-04 | 153A | カウリス | 46,000 | 0.71% | 831 | 839 | 775 | 797 | 159,900 | ▲ | 0.07% |
| 2025-04-08 | 153A | カウリス | 43,300 | 0.67% | 792 | 792 | 788 | 792 | 63,400 | ▼ | -0.03% |
| 2025-04-09 | 153A | カウリス | 37,900 | 0.59% | 780 | 818 | 739 | 763 | 83,500 | ▼ | -0.08% |
| 2025-04-14 | 153A | カウリス | 28,700 | 0.44% | 880 | 901 | 845 | 878 | 86,200 | ▼ | -0.14% |
| 2024-05-16 | 155A | 情報戦略テク | 58,600 | 0.57% | 615 | 615 | 571 | 576 | 148,000 | ▲ | 0.16% |
| 2024-05-20 | 155A | 情報戦略テク | 44,400 | 0.43% | 613 | 628 | 604 | 621 | 124,600 | ▼ | -0.13% |
| 2024-05-29 | 155A | 情報戦略テク | 52,000 | 0.50% | 590 | 591 | 557 | 557 | 94,200 | ▲ | 0.08% |
| 2024-06-11 | 155A | 情報戦略テク | 47,700 | 0.46% | 526 | 536 | 519 | 519 | 39,900 | ▼ | -0.03% |
| 2024-07-24 | 155A | 情報戦略テク | 55,900 | 0.54% | 579 | 587 | 572 | 575 | 76,600 | ▲ | 0.10% |
| 2024-08-02 | 155A | 情報戦略テク | 48,900 | 0.47% | 500 | 509 | 482 | 482 | 128,700 | ▼ | -0.07% |
| 2024-05-08 | 157A | Ｇモンスター | 16,900 | 0.52% | 1,052 | 1,068 | 1,010 | 1,018 | 27,700 | ▲ | 0.11% |
| 2024-05-10 | 157A | Ｇモンスター | 20,800 | 0.65% | 1,028 | 1,057 | 1,026 | 1,046 | 28,000 | ▲ | 0.13% |
| 2024-05-13 | 157A | Ｇモンスター | 13,800 | 0.43% | 1,166 | 1,310 | 1,133 | 1,204 | 1,019,000 | ▼ | -0.22% |
| 2024-05-14 | 157A | Ｇモンスター | 17,400 | 0.54% | 1,216 | 1,235 | 1,140 | 1,154 | 205,000 | ▲ | 0.11% |
| 2024-05-15 | 157A | Ｇモンスター | 10,800 | 0.33% | 1,167 | 1,223 | 1,103 | 1,217 | 162,600 | ▼ | -0.21% |
| 2024-05-16 | 157A | Ｇモンスター | 17,700 | 0.55% | 1,211 | 1,249 | 1,151 | 1,167 | 104,100 | ▲ | 0.22% |
| 2024-05-17 | 157A | Ｇモンスター | 12,100 | 0.37% | 1,155 | 1,273 | 1,153 | 1,255 | 186,900 | ▼ | -0.18% |
| 2024-05-27 | 157A | Ｇモンスター | 16,600 | 0.52% | 1,059 | 1,081 | 1,045 | 1,080 | 34,600 | ▲ | 0.06% |
| 2024-05-30 | 157A | Ｇモンスター | 14,300 | 0.44% | 1,001 | 1,017 | 964 | 990 | 139,700 | ▼ | -0.08% |
| 2024-09-30 | 157A | Ｇモンスター | 16,900 | 0.52% | 638 | 656 | 633 | 641 | 35,700 | ▲ | 0.17% |
| 2024-10-01 | 157A | Ｇモンスター | 15,000 | 0.47% | 637 | 655 | 634 | 638 | 21,400 | ▼ | -0.05% |
| 2024-10-02 | 157A | Ｇモンスター | 16,800 | 0.52% | 632 | 662 | 631 | 648 | 43,300 | ▲ | 0.05% |
| 2024-10-03 | 157A | Ｇモンスター | 13,000 | 0.40% | 651 | 663 | 650 | 659 | 20,800 | ▼ | -0.12% |
| 2024-10-08 | 157A | Ｇモンスター | 23,100 | 0.72% | 645 | 645 | 605 | 608 | 98,300 | ▲ | 0.30% |
| 2024-10-11 | 157A | Ｇモンスター | 25,900 | 0.81% | 594 | 606 | 594 | 594 | 15,900 | ▲ | 0.09% |
| 2024-10-15 | 157A | Ｇモンスター | 24,900 | 0.78% | 603 | 610 | 592 | 605 | 19,500 | ▼ | -0.03% |
| 2024-10-18 | 157A | Ｇモンスター | 21,200 | 0.66% | 602 | 605 | 596 | 599 | 10,500 | ▼ | -0.12% |
| 2024-10-22 | 157A | Ｇモンスター | 16,600 | 0.52% | 599 | 599 | 584 | 588 | 17,200 | ▼ | -0.14% |
| 2024-10-23 | 157A | Ｇモンスター | 12,600 | 0.39% | 581 | 589 | 572 | 572 | 21,700 | ▼ | -0.13% |
| 2024-07-04 | 1663 | Ｋ＆Ｏエナジ | 186,837 | 0.65% | 3,545 | 3,600 | 3,535 | 3,540 | 145,100 | ▲ | 0.34% |
| 2024-07-04 | 1663 | Ｋ＆Ｏエナジ | 186,837 | 0.65% | 3,545 | 3,600 | 3,535 | 3,540 | 145,100 | ▲ | 0.34% |
| 2024-07-18 | 1663 | Ｋ＆Ｏエナジ | 118,337 | 0.41% | 3,610 | 3,645 | 3,560 | 3,600 | 126,200 | ▼ | -0.24% |
| 2024-07-18 | 1663 | Ｋ＆Ｏエナジ | 118,337 | 0.41% | 3,610 | 3,645 | 3,560 | 3,600 | 126,200 | ▼ | -0.24% |
| 2024-07-19 | 1663 | Ｋ＆Ｏエナジ | 184,637 | 0.65% | 3,650 | 3,665 | 3,570 | 3,610 | 110,900 | ▲ | 0.24% |
| 2024-08-02 | 1663 | Ｋ＆Ｏエナジ | 168,737 | 0.59% | 3,220 | 3,270 | 3,135 | 3,180 | 204,800 | ▼ | -0.06% |
| 2024-08-07 | 1663 | Ｋ＆Ｏエナジ | 139,937 | 0.49% | 3,045 | 3,265 | 3,040 | 3,205 | 243,700 | ▼ | -0.09% |
| 2024-06-05 | 167A | リョー菱ＨＤ | 299,373 | 0.50% | 3,050 | 3,075 | 2,998 | 3,070 | 157,400 | ▲ | 0.09% |
| 2024-06-27 | 167A | リョー菱ＨＤ | 369,669 | 0.61% | 3,015 | 3,030 | 2,962 | 2,986 | 215,100 | ▲ | 0.10% |
| 2024-07-18 | 167A | リョー菱ＨＤ | 0 | 0.00% | 3,020 | 3,070 | 3,015 | 3,020 | 131,600 | ▼ | -0.61% |
| 2024-07-18 | 167A | リョー菱ＨＤ | 0 | 0.00% | 3,020 | 3,070 | 3,015 | 3,020 | 131,600 | ▼ | -0.61% |
| 2024-07-19 | 167A | リョー菱ＨＤ | 396,567 | 0.66% | 3,015 | 3,050 | 3,005 | 3,050 | 119,400 | ▲ | 0.66% |
| 2024-07-24 | 167A | リョー菱ＨＤ | 428,264 | 0.71% | 2,955 | 2,955 | 2,902 | 2,902 | 212,400 | ▲ | 0.04% |
| 2024-07-31 | 167A | リョー菱ＨＤ | 487,409 | 0.81% | 2,802 | 2,895 | 2,792 | 2,895 | 284,300 | ▲ | 0.10% |
| 2024-08-06 | 167A | リョー菱ＨＤ | 579,209 | 0.96% | 2,366 | 2,446 | 2,351 | 2,423 | 412,200 | ▲ | 0.14% |
| 2024-08-09 | 167A | リョー菱ＨＤ | 605,209 | 1.01% | 2,467 | 2,469 | 2,402 | 2,469 | 250,200 | ▲ | 0.05% |
| 2024-09-18 | 167A | リョー菱ＨＤ | 594,509 | 0.99% | 2,615 | 2,615 | 2,573 | 2,581 | 102,200 | ▼ | -0.02% |
| 2024-10-16 | 167A | リョー菱ＨＤ | 537,009 | 0.89% | 2,570 | 2,641 | 2,562 | 2,619 | 215,400 | ▼ | -0.09% |
| 2024-10-17 | 167A | リョー菱ＨＤ | 541,109 | 0.90% | 2,608 | 2,625 | 2,580 | 2,589 | 179,000 | ▲ | 0.01% |
| 2024-10-21 | 167A | リョー菱ＨＤ | 532,509 | 0.89% | 2,593 | 2,612 | 2,583 | 2,584 | 132,500 | ▼ | -0.01% |
| 2024-10-22 | 167A | リョー菱ＨＤ | 538,409 | 0.90% | 2,587 | 2,594 | 2,552 | 2,565 | 124,600 | ▲ | 0.01% |
| 2024-10-28 | 167A | リョー菱ＨＤ | 535,709 | 0.89% | 2,450 | 2,548 | 2,444 | 2,548 | 173,100 | ▼ | -0.01% |
| 2024-11-07 | 167A | リョー菱ＨＤ | 475,809 | 0.79% | 2,550 | 2,583 | 2,541 | 2,560 | 196,300 | ▼ | -0.09% |
| 2024-11-11 | 167A | リョー菱ＨＤ | 510,109 | 0.85% | 2,500 | 2,520 | 2,352 | 2,353 | 667,500 | ▲ | 0.05% |
| 2024-11-18 | 167A | リョー菱ＨＤ | 503,511 | 0.93% | 2,376 | 2,414 | 2,375 | 2,378 | 206,200 | ▲ | 0.08% |
| 2024-12-03 | 167A | リョー菱ＨＤ | 473,905 | 0.87% | 2,289 | 2,321 | 2,286 | 2,321 | 255,700 | ▼ | -0.06% |
| 2025-02-19 | 167A | リョー菱ＨＤ | 431,017 | 0.79% | 2,616 | 2,637 | 2,595 | 2,616 | 170,000 | ▼ | -0.07% |
| 2025-02-20 | 167A | リョー菱ＨＤ | 438,317 | 0.81% | 2,618 | 2,619 | 2,571 | 2,585 | 150,500 | ▲ | 0.02% |
| 2025-04-04 | 167A | リョー菱ＨＤ | 429,485 | 0.79% | 2,264 | 2,289 | 2,215 | 2,263 | 466,400 | ▼ | -0.02% |
| 2025-04-07 | 167A | リョー菱ＨＤ | 432,485 | 0.80% | 2,086 | 2,190 | 2,035 | 2,124 | 449,900 | ▲ | 0.01% |
| 2025-04-11 | 167A | リョー菱ＨＤ | 428,985 | 0.79% | 2,204 | 2,256 | 2,158 | 2,253 | 194,500 | ▼ | -0.01% |
| 2024-05-09 | 168A | イタミアート | 9,600 | 0.65% | 1,262 | 1,300 | 1,240 | 1,287 | 19,500 | ▲ | 0.23% |
| 2024-05-10 | 168A | イタミアート | 12,700 | 0.86% | 1,274 | 1,280 | 1,229 | 1,236 | 27,300 | ▲ | 0.20% |
| 2024-05-13 | 168A | イタミアート | 11,200 | 0.76% | 1,239 | 1,318 | 1,235 | 1,299 | 20,000 | ▼ | -0.09% |
| 2024-05-17 | 168A | イタミアート | 10,100 | 0.68% | 1,291 | 1,340 | 1,291 | 1,339 | 12,000 | ▼ | -0.07% |
| 2024-05-20 | 168A | イタミアート | 10,800 | 0.73% | 1,338 | 1,362 | 1,327 | 1,348 | 8,600 | ▲ | 0.04% |
| 2024-05-29 | 168A | イタミアート | 9,600 | 0.65% | 1,344 | 1,344 | 1,280 | 1,307 | 6,400 | ▼ | -0.07% |
| 2024-05-30 | 168A | イタミアート | 7,400 | 0.50% | 1,277 | 1,336 | 1,250 | 1,329 | 12,100 | ▼ | -0.15% |
| 2024-05-31 | 168A | イタミアート | 5,800 | 0.39% | 1,320 | 1,348 | 1,293 | 1,340 | 7,900 | ▼ | -0.10% |
| 2024-10-10 | 168A | イタミアート | 11,500 | 0.78% | 1,130 | 1,143 | 1,061 | 1,076 | 80,800 | ▲ | 0.78% |
| 2024-10-28 | 168A | イタミアート | 9,600 | 0.65% | 908 | 929 | 908 | 917 | 4,900 | ▼ | -0.13% |
| 2024-11-22 | 168A | イタミアート | 8,700 | 0.59% | 910 | 926 | 902 | 913 | 9,700 | ▼ | -0.06% |
| 2024-12-09 | 168A | イタミアート | 7,300 | 0.49% | 930 | 938 | 929 | 929 | 4,600 | ▼ | -0.09% |
| 2024-03-04 | 1711 | ＳＤＳＨＤ | 59,627 | 0.61% | 478 | 508 | 478 | 499 | 660,500 | ▼ | -0.63% |
| 2024-03-05 | 1711 | ＳＤＳＨＤ | 43,927 | 0.45% | 500 | 530 | 495 | 526 | 477,400 | ▼ | -0.15% |
| 2024-03-06 | 1711 | ＳＤＳＨＤ | 54,027 | 0.55% | 511 | 513 | 485 | 497 | 416,400 | ▲ | 0.10% |
| 2024-03-07 | 1711 | ＳＤＳＨＤ | 95,003 | 0.98% | 497 | 497 | 453 | 460 | 547,400 | ▲ | 0.42% |
| 2024-03-08 | 1711 | ＳＤＳＨＤ | 86,703 | 0.89% | 466 | 475 | 431 | 433 | 463,300 | ▼ | -0.08% |
| 2024-03-12 | 1711 | ＳＤＳＨＤ | 72,203 | 0.74% | 432 | 457 | 431 | 441 | 280,100 | ▼ | -0.15% |
| 2024-03-13 | 1711 | ＳＤＳＨＤ | 66,803 | 0.69% | 439 | 439 | 415 | 418 | 283,500 | ▼ | -0.05% |
| 2024-03-14 | 1711 | ＳＤＳＨＤ | 72,503 | 0.74% | 415 | 437 | 415 | 437 | 114,400 | ▲ | 0.05% |
| 2024-03-21 | 1711 | ＳＤＳＨＤ | 58,503 | 0.60% | 527 | 547 | 501 | 546 | 2,392,500 | ▼ | -0.14% |
| 2024-03-22 | 1711 | ＳＤＳＨＤ | 7,503 | 0.07% | 545 | 617 | 521 | 597 | 3,142,200 | ▼ | -0.53% |
| 2024-04-11 | 1711 | ＳＤＳＨＤ | 51,137 | 0.52% | 473 | 488 | 469 | 485 | 117,900 | ▲ | 0.05% |
| 2024-04-17 | 1711 | ＳＤＳＨＤ | 42,637 | 0.43% | 496 | 513 | 490 | 496 | 170,700 | ▼ | -0.09% |
| 2024-04-23 | 1711 | ＳＤＳＨＤ | 51,037 | 0.51% | 547 | 568 | 533 | 561 | 1,190,400 | ▲ | 0.08% |
| 2024-04-24 | 1711 | ＳＤＳＨＤ | 28,737 | 0.29% | 562 | 585 | 512 | 538 | 1,138,900 | ▼ | -0.22% |
| 2024-05-01 | 1711 | ＳＤＳＨＤ | 68,237 | 0.69% | 563 | 565 | 537 | 542 | 358,500 | ▲ | 0.21% |
| 2024-05-07 | 1711 | ＳＤＳＨＤ | 70,737 | 0.71% | 554 | 560 | 541 | 542 | 183,400 | ▲ | 0.02% |
| 2024-05-08 | 1711 | ＳＤＳＨＤ | 83,137 | 0.84% | 538 | 549 | 528 | 544 | 247,600 | ▲ | 0.13% |
| 2024-05-09 | 1711 | ＳＤＳＨＤ | 95,337 | 0.96% | 554 | 558 | 511 | 536 | 464,500 | ▲ | 0.12% |
| 2024-05-14 | 1711 | ＳＤＳＨＤ | 86,037 | 0.87% | 545 | 549 | 528 | 544 | 148,100 | ▼ | -0.08% |
| 2024-05-15 | 1711 | ＳＤＳＨＤ | 94,137 | 0.95% | 538 | 541 | 521 | 533 | 175,800 | ▲ | 0.07% |
| 2024-05-16 | 1711 | ＳＤＳＨＤ | 101,837 | 1.03% | 518 | 536 | 504 | 526 | 319,200 | ▲ | 0.08% |
| 2024-05-17 | 1711 | ＳＤＳＨＤ | 76,437 | 0.77% | 529 | 550 | 516 | 518 | 257,900 | ▼ | -0.26% |
| 2024-05-20 | 1711 | ＳＤＳＨＤ | 78,737 | 0.80% | 520 | 526 | 497 | 522 | 321,300 | ▲ | 0.03% |
| 2024-05-21 | 1711 | ＳＤＳＨＤ | 88,737 | 0.90% | 513 | 532 | 491 | 523 | 469,200 | ▲ | 0.09% |
| 2024-05-22 | 1711 | ＳＤＳＨＤ | 66,837 | 0.67% | 527 | 550 | 512 | 518 | 346,800 | ▼ | -0.23% |
| 2024-05-27 | 1711 | ＳＤＳＨＤ | 52,537 | 0.53% | 496 | 496 | 447 | 458 | 512,200 | ▼ | -0.14% |
| 2024-05-29 | 1711 | ＳＤＳＨＤ | 96,237 | 0.97% | 490 | 491 | 458 | 468 | 193,500 | ▲ | 0.43% |
| 2024-05-30 | 1711 | ＳＤＳＨＤ | 99,837 | 1.01% | 460 | 474 | 458 | 460 | 112,300 | ▲ | 0.04% |
| 2024-06-04 | 1711 | ＳＤＳＨＤ | 95,037 | 0.96% | 410 | 411 | 382 | 390 | 389,200 | ▼ | -0.05% |
| 2024-06-07 | 1711 | ＳＤＳＨＤ | 79,537 | 0.80% | 397 | 417 | 391 | 409 | 135,800 | ▼ | -0.15% |
| 2024-06-10 | 1711 | ＳＤＳＨＤ | 69,637 | 0.70% | 405 | 435 | 404 | 426 | 204,900 | ▼ | -0.10% |
| 2024-06-11 | 1711 | ＳＤＳＨＤ | 66,937 | 0.68% | 422 | 434 | 420 | 420 | 120,300 | ▼ | -0.01% |
| 2024-06-21 | 1711 | ＳＤＳＨＤ | 58,137 | 0.59% | 391 | 399 | 388 | 395 | 100,000 | ▼ | -0.09% |
| 2024-06-27 | 1711 | ＳＤＳＨＤ | 61,637 | 0.62% | 389 | 392 | 382 | 386 | 73,900 | ▲ | 0.03% |
| 2024-07-04 | 1711 | ＳＤＳＨＤ | 57,337 | 0.58% | 388 | 394 | 385 | 385 | 79,400 | ▼ | -0.04% |
| 2024-07-04 | 1711 | ＳＤＳＨＤ | 57,337 | 0.58% | 388 | 394 | 385 | 385 | 79,400 | ▼ | -0.04% |
| 2024-07-12 | 1711 | ＳＤＳＨＤ | 48,337 | 0.49% | 377 | 395 | 377 | 386 | 62,900 | ▼ | -0.08% |
| 2024-07-19 | 1711 | ＳＤＳＨＤ | 55,137 | 0.56% | 390 | 395 | 383 | 383 | 78,900 | ▲ | 0.07% |
| 2024-07-25 | 1711 | ＳＤＳＨＤ | 48,937 | 0.49% | 361 | 368 | 358 | 366 | 68,100 | ▼ | -0.07% |
| 2024-10-18 | 1711 | ＳＤＳＨＤ | 70,237 | 0.71% | 284 | 287 | 261 | 263 | 233,000 | ▲ | 0.30% |
| 2024-10-22 | 1711 | ＳＤＳＨＤ | 79,637 | 0.80% | 278 | 278 | 263 | 263 | 57,800 | ▲ | 0.09% |
| 2024-10-25 | 1711 | ＳＤＳＨＤ | 91,437 | 0.92% | 261 | 266 | 257 | 262 | 51,600 | ▲ | 0.12% |
| 2024-10-30 | 1711 | ＳＤＳＨＤ | 87,737 | 0.89% | 272 | 278 | 272 | 275 | 44,100 | ▼ | -0.03% |
| 2024-11-05 | 1711 | ＳＤＳＨＤ | 75,637 | 0.76% | 269 | 269 | 263 | 265 | 21,700 | ▼ | -0.13% |
| 2024-11-07 | 1711 | ＳＤＳＨＤ | 53,937 | 0.54% | 272 | 295 | 272 | 280 | 133,000 | ▼ | -0.21% |
| 2025-01-08 | 1711 | ＳＤＳＨＤ | 88,300 | 0.87% | 387 | 387 | 346 | 370 | 397,400 | ▲ | 0.32% |
| 2025-01-15 | 1711 | ＳＤＳＨＤ | 91,000 | 0.90% | 358 | 360 | 342 | 358 | 83,100 | ▲ | 0.03% |
| 2025-01-16 | 1711 | ＳＤＳＨＤ | 89,000 | 0.88% | 356 | 379 | 345 | 349 | 185,600 | ▼ | -0.02% |
| 2025-01-24 | 1711 | ＳＤＳＨＤ | 79,000 | 0.78% | 329 | 355 | 329 | 355 | 110,800 | ▼ | -0.09% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 69,200 | 0.68% | 338 | 338 | 330 | 332 | 47,400 | ▼ | -0.09% |
| 2025-01-30 | 1711 | ＳＤＳＨＤ | 69,200 | 0.68% | 338 | 338 | 330 | 332 | 47,400 | ▼ | -0.09% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 60,400 | 0.59% | 329 | 337 | 326 | 329 | 103,700 | ▼ | -0.09% |
| 2025-02-04 | 1711 | ＳＤＳＨＤ | 60,400 | 0.59% | 329 | 337 | 326 | 329 | 103,700 | ▼ | -0.09% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 61,000 | 0.60% | 329 | 329 | 306 | 310 | 156,400 | ▲ | 0.01% |
| 2025-02-07 | 1711 | ＳＤＳＨＤ | 61,000 | 0.60% | 329 | 329 | 306 | 310 | 156,400 | ▲ | 0.01% |
| 2025-02-12 | 1711 | ＳＤＳＨＤ | 59,900 | 0.58% | 326 | 329 | 318 | 327 | 48,700 | ▼ | -0.02% |
| 2025-02-12 | 1711 | ＳＤＳＨＤ | 59,900 | 0.58% | 326 | 329 | 318 | 327 | 48,700 | ▼ | -0.02% |
| 2025-02-18 | 1711 | ＳＤＳＨＤ | 46,800 | 0.46% | 356 | 363 | 345 | 349 | 263,300 | ▼ | -0.11% |
| 2025-03-26 | 1711 | ＳＤＳＨＤ | 51,600 | 0.50% | 311 | 313 | 307 | 311 | 88,800 | ▲ | 0.03% |
| 2025-03-31 | 1711 | ＳＤＳＨＤ | 62,000 | 0.60% | 275 | 281 | 263 | 268 | 176,500 | ▲ | 0.09% |
| 2025-04-02 | 1711 | ＳＤＳＨＤ | 54,500 | 0.53% | 260 | 260 | 247 | 247 | 91,900 | ▼ | -0.06% |
| 2025-04-04 | 1711 | ＳＤＳＨＤ | 122,500 | 1.19% | 233 | 236 | 211 | 214 | 257,800 | ▲ | 0.65% |
| 2025-04-07 | 1711 | ＳＤＳＨＤ | 125,800 | 1.22% | 199 | 200 | 180 | 182 | 253,400 | ▲ | 0.03% |
| 2025-04-08 | 1711 | ＳＤＳＨＤ | 119,000 | 1.16% | 199 | 220 | 199 | 220 | 256,300 | ▼ | -0.06% |
| 2025-04-09 | 1711 | ＳＤＳＨＤ | 105,400 | 1.03% | 214 | 217 | 190 | 205 | 278,000 | ▼ | -0.12% |
| 2025-04-10 | 1711 | ＳＤＳＨＤ | 59,500 | 0.58% | 213 | 220 | 206 | 219 | 198,300 | ▼ | -0.45% |
| 2025-04-11 | 1711 | ＳＤＳＨＤ | 99,900 | 0.97% | 209 | 221 | 203 | 221 | 137,900 | ▲ | 0.39% |
| 2025-04-14 | 1711 | ＳＤＳＨＤ | 109,000 | 1.06% | 221 | 248 | 221 | 223 | 362,300 | ▲ | 0.09% |
| 2025-04-15 | 1711 | ＳＤＳＨＤ | 102,100 | 0.99% | 228 | 230 | 226 | 227 | 49,100 | ▼ | -0.07% |
| 2024-05-29 | 1712 | ダイセキＳ | 95,200 | 0.56% | 1,002 | 1,015 | 990 | 991 | 80,800 | ▲ | 0.56% |
| 2024-06-27 | 1712 | ダイセキＳ | 84,000 | 0.49% | 1,032 | 1,055 | 1,025 | 1,036 | 158,600 | ▼ | -0.07% |
| 2024-06-28 | 1712 | ダイセキＳ | 93,400 | 0.55% | 1,036 | 1,036 | 1,023 | 1,032 | 41,600 | ▲ | 0.06% |
| 2024-07-02 | 1712 | ダイセキＳ | 79,800 | 0.47% | 1,001 | 1,049 | 999 | 1,031 | 260,800 | ▼ | -0.08% |
| 2024-07-17 | 1712 | ダイセキＳ | 85,000 | 0.50% | 1,034 | 1,044 | 1,034 | 1,039 | 37,600 | ▲ | 0.03% |
| 2024-07-18 | 1712 | ダイセキＳ | 75,400 | 0.44% | 1,030 | 1,037 | 1,027 | 1,027 | 34,300 | ▼ | -0.06% |
| 2024-07-18 | 1712 | ダイセキＳ | 75,400 | 0.44% | 1,030 | 1,037 | 1,027 | 1,027 | 34,300 | ▼ | -0.06% |
| 2024-07-19 | 1712 | ダイセキＳ | 86,000 | 0.51% | 1,028 | 1,032 | 1,024 | 1,026 | 28,800 | ▲ | 0.07% |
| 2024-10-16 | 1712 | ダイセキＳ | 77,135 | 0.45% | 1,138 | 1,193 | 1,126 | 1,187 | 56,100 | ▼ | -0.06% |
| 2024-10-18 | 1712 | ダイセキＳ | 85,935 | 0.51% | 1,172 | 1,188 | 1,155 | 1,164 | 36,100 | ▲ | 0.06% |
| 2024-10-23 | 1712 | ダイセキＳ | 84,035 | 0.49% | 1,188 | 1,188 | 1,167 | 1,183 | 40,000 | ▼ | -0.02% |
| 2024-05-29 | 1730 | 麻生フオーム | 17,200 | 0.50% | 657 | 666 | 625 | 625 | 59,700 | ▲ | 0.50% |
| 2024-06-04 | 1730 | 麻生フオーム | 16,900 | 0.49% | 634 | 653 | 634 | 653 | 34,200 | ▼ | -0.01% |
| 2024-05-29 | 1757 | 創建エース | 1,659,800 | 0.59% | 31 | 32 | 31 | 31 | 280,100 | ▲ | 0.59% |
| 2024-05-30 | 1757 | 創建エース | 1,671,800 | 0.60% | 31 | 32 | 31 | 31 | 1,202,300 | ▲ | 0.01% |
| 2024-07-04 | 1757 | 創建エース | 1,643,900 | 0.59% | 29 | 30 | 28 | 29 | 515,900 | ▼ | -0.01% |
| 2024-07-04 | 1757 | 創建エース | 1,643,900 | 0.59% | 29 | 30 | 28 | 29 | 515,900 | ▼ | -0.01% |
| 2024-10-30 | 1757 | 創建エース | 1,472,000 | 0.49% | 25 | 26 | 24 | 25 | 1,888,200 | ▼ | -0.09% |
| 2025-02-18 | 175A | ウィルスマ | 16,100 | 1.10% | 929 | 1,080 | 913 | 1,062 | 656,900 | ▲ | 1.10% |
| 2025-02-19 | 175A | ウィルスマ | 13,400 | 0.91% | 1,036 | 1,052 | 982 | 989 | 178,200 | ▼ | -0.19% |
| 2025-02-20 | 175A | ウィルスマ | 9,600 | 0.65% | 976 | 979 | 906 | 913 | 110,300 | ▼ | -0.26% |
| 2025-02-21 | 175A | ウィルスマ | 8,200 | 0.56% | 898 | 920 | 877 | 883 | 63,500 | ▼ | -0.08% |
| 2025-02-27 | 175A | ウィルスマ | 7,100 | 0.48% | 853 | 853 | 840 | 848 | 16,500 | ▼ | -0.08% |
| 2024-06-12 | 1803 | 清水建 | 4,093,588 | 0.55% | 861 | 864 | 854 | 863 | 3,889,100 | ▲ | 0.30% |
| 2024-06-19 | 1803 | 清水建 | 239,588 | 0.03% | 846 | 862 | 843 | 861 | 3,373,700 | ▼ | -0.52% |
| 2024-09-19 | 1810 | 松井建 | 180,932 | 0.59% | 755 | 772 | 749 | 765 | 34,700 | ▲ | 0.59% |
| 2024-10-23 | 1810 | 松井建 | 183,532 | 0.60% | 825 | 838 | 820 | 823 | 14,700 | ▲ | 0.01% |
| 2024-07-11 | 184A | 学びエイド | 11,900 | 0.52% | 896 | 898 | 868 | 879 | 77,000 | ▲ | 0.05% |
| 2024-07-12 | 184A | 学びエイド | 9,300 | 0.41% | 866 | 920 | 866 | 906 | 95,500 | ▼ | -0.11% |
| 2024-07-26 | 184A | 学びエイド | 11,300 | 0.50% | 835 | 841 | 815 | 815 | 31,600 | ▲ | 0.06% |
| 2024-07-29 | 184A | 学びエイド | 10,400 | 0.46% | 825 | 837 | 810 | 823 | 49,100 | ▼ | -0.03% |
| 2024-08-01 | 184A | 学びエイド | 11,800 | 0.52% | 837 | 837 | 801 | 806 | 62,500 | ▲ | 0.06% |
| 2024-08-05 | 184A | 学びエイド | 3,000 | 0.13% | 688 | 690 | 593 | 593 | 182,100 | ▼ | -0.39% |
| 2024-08-21 | 184A | 学びエイド | 11,600 | 0.51% | 805 | 845 | 795 | 810 | 29,300 | ▲ | 0.09% |
| 2024-09-06 | 184A | 学びエイド | 14,100 | 0.62% | 795 | 838 | 727 | 741 | 90,600 | ▲ | 0.30% |
| 2024-09-09 | 184A | 学びエイド | 11,800 | 0.52% | 711 | 739 | 708 | 727 | 19,000 | ▼ | -0.09% |
| 2024-09-10 | 184A | 学びエイド | 11,200 | 0.49% | 738 | 763 | 730 | 745 | 12,900 | ▼ | -0.03% |
| 2024-09-11 | 184A | 学びエイド | 12,000 | 0.53% | 735 | 744 | 687 | 703 | 21,400 | ▲ | 0.04% |
| 2024-09-12 | 184A | 学びエイド | 10,800 | 0.48% | 725 | 750 | 717 | 739 | 17,300 | ▼ | -0.05% |
| 2024-09-13 | 184A | 学びエイド | 13,100 | 0.58% | 744 | 825 | 735 | 801 | 98,500 | ▲ | 0.09% |
| 2024-09-17 | 184A | 学びエイド | 21,900 | 0.97% | 656 | 733 | 655 | 675 | 253,700 | ▲ | 0.39% |
| 2024-09-19 | 184A | 学びエイド | 19,300 | 0.85% | 656 | 707 | 655 | 700 | 36,700 | ▼ | -0.12% |
| 2024-09-20 | 184A | 学びエイド | 15,700 | 0.69% | 703 | 720 | 695 | 710 | 19,900 | ▼ | -0.16% |
| 2024-09-25 | 184A | 学びエイド | 11,900 | 0.52% | 711 | 712 | 691 | 704 | 6,500 | ▼ | -0.16% |
| 2024-09-26 | 184A | 学びエイド | 9,700 | 0.43% | 704 | 711 | 677 | 692 | 10,800 | ▼ | -0.09% |
| 2024-07-03 | 186A | アストロスケ | 656,500 | 0.58% | 935 | 938 | 884 | 908 | 2,569,800 | ▲ | 0.37% |
| 2024-07-09 | 186A | アストロスケ | 699,400 | 0.60% | 835 | 845 | 805 | 818 | 1,842,600 | ▲ | 0.02% |
| 2024-07-11 | 186A | アストロスケ | 1,132,400 | 0.97% | 820 | 824 | 780 | 793 | 1,948,100 | ▲ | 0.37% |
| 2024-07-18 | 186A | アストロスケ | 904,000 | 0.77% | 780 | 825 | 780 | 790 | 1,414,400 | ▼ | -0.19% |
| 2024-07-18 | 186A | アストロスケ | 904,000 | 0.77% | 780 | 825 | 780 | 790 | 1,414,400 | ▼ | -0.19% |
| 2024-07-19 | 186A | アストロスケ | 1,050,400 | 0.90% | 863 | 863 | 777 | 777 | 2,660,300 | ▲ | 0.13% |
| 2024-07-25 | 186A | アストロスケ | 1,041,100 | 0.89% | 670 | 681 | 655 | 666 | 1,656,000 | ▼ | -0.01% |
| 2024-07-31 | 186A | アストロスケ | 930,000 | 0.79% | 744 | 806 | 720 | 727 | 4,246,200 | ▼ | -0.09% |
| 2024-08-06 | 186A | アストロスケ | 767,600 | 0.65% | 533 | 591 | 529 | 566 | 1,781,500 | ▼ | -0.14% |
| 2024-08-08 | 186A | アストロスケ | 647,800 | 0.55% | 589 | 668 | 586 | 652 | 1,482,900 | ▼ | -0.09% |
| 2024-08-14 | 186A | アストロスケ | 581,400 | 0.49% | 726 | 789 | 720 | 789 | 1,306,300 | ▼ | -0.06% |
| 2024-12-26 | 186A | アストロスケ | 596,300 | 0.51% | 822 | 852 | 809 | 809 | 729,200 | ▲ | 0.10% |
| 2025-01-10 | 186A | アストロスケ | 715,200 | 0.61% | 750 | 773 | 742 | 756 | 755,900 | ▲ | 0.09% |
| 2025-01-23 | 186A | アストロスケ | 863,400 | 0.73% | 680 | 699 | 643 | 655 | 3,858,300 | ▲ | 0.12% |
| 2025-01-24 | 186A | アストロスケ | 802,100 | 0.68% | 655 | 674 | 630 | 640 | 3,092,400 | ▼ | -0.04% |
| 2025-01-30 | 186A | アストロスケ | 632,500 | 0.54% | 585 | 616 | 578 | 605 | 1,518,800 | ▼ | -0.14% |
| 2025-01-30 | 186A | アストロスケ | 632,500 | 0.54% | 585 | 616 | 578 | 605 | 1,518,800 | ▼ | -0.14% |
| 2025-02-18 | 186A | アストロスケ | 804,900 | 0.68% | 735 | 752 | 723 | 735 | 1,437,100 | ▲ | 0.14% |
| 2025-02-20 | 186A | アストロスケ | 907,300 | 0.77% | 706 | 720 | 698 | 708 | 1,162,600 | ▲ | 0.08% |
| 2025-02-21 | 186A | アストロスケ | 944,900 | 0.80% | 697 | 724 | 696 | 719 | 1,096,200 | ▲ | 0.03% |
| 2025-02-25 | 186A | アストロスケ | 905,000 | 0.77% | 690 | 721 | 686 | 705 | 1,185,900 | ▼ | -0.03% |
| 2025-02-28 | 186A | アストロスケ | 681,700 | 0.58% | 843 | 869 | 763 | 832 | 21,102,800 | ▼ | -0.19% |
| 2025-03-06 | 186A | アストロスケ | 774,400 | 0.66% | 793 | 801 | 761 | 798 | 2,959,900 | ▲ | 0.08% |
| 2025-03-07 | 186A | アストロスケ | 915,400 | 0.78% | 785 | 804 | 746 | 747 | 2,853,400 | ▲ | 0.12% |
| 2025-03-10 | 186A | アストロスケ | 987,900 | 0.84% | 740 | 746 | 718 | 735 | 2,128,900 | ▲ | 0.05% |
| 2025-03-11 | 186A | アストロスケ | 1,335,200 | 1.14% | 713 | 783 | 678 | 689 | 13,599,600 | ▲ | 0.29% |
| 2025-03-12 | 186A | アストロスケ | 1,488,400 | 1.27% | 705 | 789 | 688 | 789 | 10,137,700 | ▲ | 0.13% |
| 2025-03-13 | 186A | アストロスケ | 1,248,100 | 1.06% | 788 | 824 | 779 | 806 | 10,538,000 | ▼ | -0.20% |
| 2025-03-14 | 186A | アストロスケ | 1,090,300 | 0.93% | 806 | 823 | 770 | 821 | 6,377,100 | ▼ | -0.13% |
| 2025-03-18 | 186A | アストロスケ | 1,005,900 | 0.85% | 841 | 846 | 797 | 802 | 4,813,500 | ▼ | -0.08% |
| 2025-03-19 | 186A | アストロスケ | 911,700 | 0.77% | 801 | 814 | 781 | 801 | 2,878,500 | ▼ | -0.07% |
| 2025-03-21 | 186A | アストロスケ | 813,200 | 0.69% | 796 | 810 | 776 | 776 | 2,424,600 | ▼ | -0.08% |
| 2025-03-26 | 186A | アストロスケ | 668,500 | 0.57% | 763 | 767 | 745 | 753 | 1,681,900 | ▼ | -0.12% |
| 2025-03-28 | 186A | アストロスケ | 564,800 | 0.48% | 734 | 742 | 716 | 720 | 1,656,000 | ▼ | -0.08% |
| 2025-04-03 | 186A | アストロスケ | 602,900 | 0.51% | 643 | 676 | 640 | 648 | 5,153,200 | ▲ | 0.03% |
| 2025-04-07 | 186A | アストロスケ | 715,500 | 0.61% | 560 | 564 | 523 | 523 | 4,590,500 | ▲ | 0.09% |
| 2025-04-08 | 186A | アストロスケ | 607,400 | 0.51% | 563 | 615 | 560 | 598 | 3,109,700 | ▼ | -0.09% |
| 2025-04-10 | 186A | アストロスケ | 577,400 | 0.49% | 694 | 694 | 647 | 691 | 4,654,500 | ▼ | -0.02% |
| 2024-05-29 | 1873 | 日本ハウス | 209,900 | 0.52% | 312 | 313 | 308 | 308 | 93,600 | ▲ | 0.52% |
| 2024-06-04 | 1873 | 日本ハウス | 197,700 | 0.49% | 315 | 320 | 315 | 319 | 48,100 | ▼ | -0.03% |
| 2024-06-07 | 1873 | 日本ハウス | 202,600 | 0.50% | 317 | 322 | 310 | 321 | 157,900 | ▲ | 0.01% |
| 2024-06-10 | 1873 | 日本ハウス | 198,000 | 0.49% | 318 | 325 | 318 | 325 | 68,300 | ▼ | -0.01% |
| 2024-08-06 | 1873 | 日本ハウス | 266,500 | 0.66% | 306 | 328 | 306 | 313 | 117,100 | ▲ | 0.27% |
| 2024-09-19 | 1873 | 日本ハウス | 429,600 | 1.07% | 363 | 366 | 360 | 366 | 109,000 | ▲ | 0.41% |
| 2024-10-08 | 1873 | 日本ハウス | 457,500 | 1.14% | 345 | 345 | 338 | 343 | 189,800 | ▲ | 0.06% |
| 2024-10-11 | 1873 | 日本ハウス | 483,800 | 1.20% | 341 | 341 | 336 | 336 | 64,400 | ▲ | 0.06% |
| 2024-11-13 | 1873 | 日本ハウス | 476,400 | 1.19% | 324 | 325 | 320 | 321 | 48,300 | ▼ | -0.01% |
| 2024-11-29 | 1873 | 日本ハウス | 480,000 | 1.20% | 330 | 330 | 327 | 327 | 42,500 | ▲ | 0.01% |
| 2024-12-02 | 1873 | 日本ハウス | 461,100 | 1.15% | 332 | 336 | 329 | 335 | 162,900 | ▼ | -0.05% |
| 2024-12-12 | 1873 | 日本ハウス | 439,800 | 1.09% | 339 | 340 | 337 | 338 | 46,000 | ▼ | -0.05% |
| 2025-01-15 | 1873 | 日本ハウス | 440,000 | 1.10% | 310 | 313 | 310 | 310 | 111,900 | ▲ | 0.01% |
| 2025-01-16 | 1873 | 日本ハウス | 439,000 | 1.09% | 311 | 312 | 306 | 306 | 93,500 | ▼ | -0.01% |
| 2025-01-22 | 1873 | 日本ハウス | 444,800 | 1.11% | 317 | 318 | 314 | 315 | 51,200 | ▲ | 0.02% |
| 2025-01-30 | 1873 | 日本ハウス | 433,200 | 1.08% | 324 | 324 | 321 | 322 | 45,400 | ▼ | -0.03% |
| 2025-01-30 | 1873 | 日本ハウス | 433,200 | 1.08% | 324 | 324 | 321 | 322 | 45,400 | ▼ | -0.03% |
| 2025-04-02 | 1873 | 日本ハウス | 451,400 | 1.12% | 351 | 351 | 342 | 342 | 294,500 | ▲ | 0.04% |
| 2025-04-04 | 1873 | 日本ハウス | 493,800 | 1.23% | 331 | 334 | 321 | 326 | 461,300 | ▲ | 0.10% |
| 2025-04-09 | 1873 | 日本ハウス | 523,000 | 1.30% | 312 | 314 | 306 | 310 | 311,500 | ▲ | 0.07% |
| 2025-04-16 | 1873 | 日本ハウス | 566,100 | 1.41% | 324 | 325 | 321 | 321 | 159,300 | ▲ | 0.10% |
| 2025-04-04 | 1893 | 五洋建 | 1,435,100 | 0.50% | 690 | 701 | 670 | 691 | 2,779,400 | ▲ | 0.07% |
| 2025-01-16 | 1898 | 世紀東急 | 188,200 | 0.50% | 1,494 | 1,494 | 1,474 | 1,475 | 153,600 | ▲ | 0.09% |
| 2025-03-05 | 1898 | 世紀東急 | 180,705 | 0.48% | 1,567 | 1,584 | 1,567 | 1,583 | 243,000 | ▼ | -0.02% |
| 2025-03-13 | 1898 | 世紀東急 | 193,205 | 0.51% | 1,552 | 1,568 | 1,549 | 1,563 | 176,600 | ▲ | 0.03% |
| 2025-04-01 | 1898 | 世紀東急 | 181,005 | 0.48% | 1,520 | 1,531 | 1,505 | 1,505 | 150,500 | ▼ | -0.03% |
| 2024-07-10 | 189A | Ｄ＆Ｍ | 12,000 | 0.56% | 984 | 1,005 | 963 | 984 | 36,400 | ▲ | 0.12% |
| 2024-07-11 | 189A | Ｄ＆Ｍ | 21,100 | 0.99% | 992 | 999 | 967 | 995 | 27,800 | ▲ | 0.42% |
| 2024-07-12 | 189A | Ｄ＆Ｍ | 24,800 | 1.11% | 996 | 1,108 | 990 | 1,083 | 131,200 | ▲ | 0.12% |
| 2024-07-18 | 189A | Ｄ＆Ｍ | 13,400 | 0.60% | 1,023 | 1,023 | 1,002 | 1,018 | 39,000 | ▼ | -0.51% |
| 2024-07-18 | 189A | Ｄ＆Ｍ | 13,400 | 0.60% | 1,023 | 1,023 | 1,002 | 1,018 | 39,000 | ▼ | -0.51% |
| 2024-07-19 | 189A | Ｄ＆Ｍ | 24,700 | 1.11% | 1,008 | 1,037 | 1,004 | 1,014 | 28,600 | ▲ | 0.51% |
| 2024-07-22 | 189A | Ｄ＆Ｍ | 24,200 | 1.09% | 1,008 | 1,025 | 979 | 1,000 | 56,800 | ▼ | -0.02% |
| 2024-07-24 | 189A | Ｄ＆Ｍ | 24,400 | 1.10% | 999 | 1,008 | 948 | 958 | 59,000 | ▲ | 0.01% |
| 2024-07-25 | 189A | Ｄ＆Ｍ | 27,600 | 1.24% | 940 | 941 | 888 | 906 | 153,800 | ▲ | 0.13% |
| 2024-07-26 | 189A | Ｄ＆Ｍ | 29,400 | 1.32% | 904 | 921 | 896 | 896 | 30,500 | ▲ | 0.08% |
| 2024-07-30 | 189A | Ｄ＆Ｍ | 33,100 | 1.49% | 910 | 947 | 893 | 945 | 28,300 | ▲ | 0.16% |
| 2024-07-31 | 189A | Ｄ＆Ｍ | 34,300 | 1.54% | 925 | 937 | 905 | 916 | 18,600 | ▲ | 0.05% |
| 2024-08-02 | 189A | Ｄ＆Ｍ | 26,300 | 1.18% | 881 | 881 | 760 | 789 | 160,200 | ▼ | -0.36% |
| 2024-08-05 | 189A | Ｄ＆Ｍ | 20,500 | 0.92% | 710 | 725 | 639 | 639 | 198,200 | ▼ | -0.25% |
| 2024-08-06 | 189A | Ｄ＆Ｍ | 19,000 | 0.85% | 670 | 739 | 657 | 736 | 38,300 | ▼ | -0.07% |
| 2024-08-07 | 189A | Ｄ＆Ｍ | 16,500 | 0.74% | 721 | 773 | 720 | 734 | 33,000 | ▼ | -0.10% |
| 2024-08-08 | 189A | Ｄ＆Ｍ | 15,400 | 0.69% | 735 | 770 | 727 | 750 | 16,500 | ▼ | -0.05% |
| 2025-02-18 | 190A | コーディア | 1,673,700 | 2.44% | 264 | 272 | 263 | 272 | 972,000 | ▲ | 2.44% |
| 2025-02-25 | 190A | コーディア | 1,714,200 | 2.50% | 264 | 267 | 257 | 258 | 814,300 | ▲ | 0.06% |
| 2025-02-26 | 190A | コーディア | 1,678,700 | 2.45% | 257 | 262 | 253 | 258 | 865,000 | ▼ | -0.04% |
| 2025-03-04 | 190A | コーディア | 1,589,900 | 2.32% | 241 | 248 | 235 | 246 | 969,600 | ▼ | -0.13% |
| 2025-03-05 | 190A | コーディア | 1,554,300 | 2.27% | 246 | 247 | 240 | 240 | 520,800 | ▼ | -0.04% |
| 2025-03-07 | 190A | コーディア | 1,497,600 | 2.18% | 241 | 249 | 238 | 239 | 738,800 | ▼ | -0.08% |
| 2025-03-11 | 190A | コーディア | 1,283,900 | 1.87% | 237 | 256 | 237 | 256 | 990,900 | ▼ | -0.31% |
| 2025-03-21 | 190A | コーディア | 1,129,800 | 1.63% | 258 | 272 | 258 | 270 | 1,023,600 | ▼ | -0.24% |
| 2025-03-25 | 190A | コーディア | 835,600 | 1.21% | 264 | 284 | 263 | 276 | 1,929,500 | ▼ | -0.41% |
| 2025-03-26 | 190A | コーディア | 659,900 | 0.95% | 278 | 281 | 274 | 275 | 1,089,600 | ▼ | -0.26% |
| 2025-03-27 | 190A | コーディア | 588,000 | 0.85% | 273 | 279 | 272 | 274 | 551,400 | ▼ | -0.09% |
| 2025-03-28 | 190A | コーディア | 465,300 | 0.67% | 274 | 274 | 262 | 267 | 675,600 | ▼ | -0.17% |
| 2025-04-01 | 190A | コーディア | 348,400 | 0.50% | 273 | 273 | 258 | 259 | 1,077,900 | ▼ | -0.17% |
| 2025-04-02 | 190A | コーディア | 252,400 | 0.36% | 254 | 258 | 251 | 253 | 617,600 | ▼ | -0.14% |
| 2024-07-26 | 192A | インテＧ | 11,100 | 0.54% | 4,520 | 4,570 | 4,380 | 4,450 | 103,400 | ▲ | 0.54% |
| 2024-07-29 | 192A | インテＧ | 8,800 | 0.42% | 4,550 | 4,715 | 4,515 | 4,515 | 75,800 | ▼ | -0.12% |
| 2024-07-30 | 192A | インテＧ | 11,300 | 0.55% | 4,480 | 4,650 | 4,460 | 4,600 | 35,800 | ▲ | 0.13% |
| 2024-07-31 | 192A | インテＧ | 12,300 | 0.60% | 4,530 | 4,530 | 4,320 | 4,380 | 69,500 | ▲ | 0.04% |
| 2024-08-01 | 192A | インテＧ | 14,900 | 0.72% | 4,400 | 4,425 | 4,110 | 4,155 | 57,500 | ▲ | 0.12% |
| 2024-08-02 | 192A | インテＧ | 11,500 | 0.56% | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 | ▼ | -0.15% |
| 2024-08-05 | 192A | インテＧ | 4,600 | 0.22% | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 | ▼ | -0.34% |
| 2024-07-31 | 195A | ライスカレー | 17,000 | 0.57% | 1,282 | 1,282 | 1,240 | 1,257 | 16,100 | ▲ | 0.15% |
| 2024-08-05 | 195A | ライスカレー | 7,700 | 0.25% | 993 | 1,026 | 815 | 828 | 106,700 | ▼ | -0.31% |
| 2024-08-15 | 195A | ライスカレー | 18,100 | 0.60% | 1,000 | 1,002 | 914 | 970 | 266,700 | ▲ | 0.27% |
| 2024-08-16 | 195A | ライスカレー | 22,400 | 0.75% | 984 | 984 | 942 | 945 | 39,100 | ▲ | 0.15% |
| 2024-08-19 | 195A | ライスカレー | 24,200 | 0.81% | 950 | 950 | 916 | 916 | 28,300 | ▲ | 0.06% |
| 2024-08-20 | 195A | ライスカレー | 19,400 | 0.65% | 930 | 980 | 926 | 970 | 42,600 | ▼ | -0.16% |
| 2024-08-29 | 195A | ライスカレー | 17,100 | 0.57% | 1,040 | 1,119 | 1,028 | 1,061 | 27,100 | ▼ | -0.08% |
| 2024-09-04 | 195A | ライスカレー | 14,000 | 0.47% | 1,179 | 1,186 | 1,089 | 1,133 | 45,100 | ▼ | -0.09% |
| 2024-09-06 | 195A | ライスカレー | 14,900 | 0.50% | 1,166 | 1,166 | 1,100 | 1,141 | 11,200 | ▲ | 0.03% |
| 2024-09-11 | 195A | ライスカレー | 18,700 | 0.62% | 1,189 | 1,189 | 1,076 | 1,082 | 17,000 | ▲ | 0.12% |
| 2024-09-12 | 195A | ライスカレー | 15,700 | 0.52% | 1,133 | 1,144 | 1,094 | 1,137 | 13,400 | ▼ | -0.09% |
| 2024-09-17 | 195A | ライスカレー | 18,400 | 0.61% | 1,088 | 1,135 | 962 | 980 | 76,500 | ▲ | 0.08% |
| 2024-09-19 | 195A | ライスカレー | 17,500 | 0.58% | 972 | 979 | 950 | 959 | 44,100 | ▼ | -0.03% |
| 2024-09-20 | 195A | ライスカレー | 11,900 | 0.40% | 969 | 971 | 930 | 930 | 62,100 | ▼ | -0.17% |
| 2025-03-19 | 1964 | 中外炉 | 40,905 | 0.52% | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 | ▲ | 0.12% |
| 2025-04-03 | 1964 | 中外炉 | 38,305 | 0.49% | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 | ▼ | -0.03% |
| 2024-08-01 | 196A | ＭＦＳ | 90,700 | 0.99% | 385 | 408 | 339 | 358 | 1,837,600 | ▲ | 0.64% |
| 2024-08-02 | 196A | ＭＦＳ | 79,200 | 0.87% | 342 | 357 | 305 | 310 | 447,100 | ▼ | -0.12% |
| 2024-08-05 | 196A | ＭＦＳ | 50,100 | 0.55% | 270 | 298 | 231 | 257 | 508,500 | ▼ | -0.31% |
| 2024-08-06 | 196A | ＭＦＳ | 43,200 | 0.47% | 280 | 304 | 272 | 285 | 323,100 | ▼ | -0.08% |
| 2024-10-09 | 196A | ＭＦＳ | 100,300 | 1.10% | 281 | 316 | 280 | 300 | 619,200 | ▲ | 0.62% |
| 2024-10-11 | 196A | ＭＦＳ | 93,300 | 1.02% | 286 | 286 | 274 | 280 | 164,600 | ▼ | -0.08% |
| 2024-10-15 | 196A | ＭＦＳ | 89,600 | 0.98% | 280 | 286 | 274 | 281 | 73,400 | ▼ | -0.04% |
| 2024-10-17 | 196A | ＭＦＳ | 80,100 | 0.88% | 282 | 286 | 278 | 279 | 50,500 | ▼ | -0.09% |
| 2024-10-21 | 196A | ＭＦＳ | 72,400 | 0.79% | 279 | 297 | 277 | 292 | 82,500 | ▼ | -0.08% |
| 2024-10-25 | 196A | ＭＦＳ | 75,500 | 0.83% | 276 | 280 | 269 | 273 | 89,200 | ▲ | 0.03% |
| 2024-10-28 | 196A | ＭＦＳ | 70,500 | 0.77% | 273 | 282 | 271 | 278 | 65,900 | ▼ | -0.05% |
| 2024-10-29 | 196A | ＭＦＳ | 61,900 | 0.68% | 277 | 286 | 277 | 281 | 57,300 | ▼ | -0.08% |
| 2024-10-30 | 196A | ＭＦＳ | 53,400 | 0.58% | 281 | 289 | 279 | 289 | 61,600 | ▼ | -0.10% |
| 2024-10-31 | 196A | ＭＦＳ | 54,700 | 0.60% | 289 | 293 | 284 | 289 | 67,600 | ▲ | 0.02% |
| 2024-11-01 | 196A | ＭＦＳ | 50,700 | 0.55% | 286 | 306 | 285 | 294 | 238,500 | ▼ | -0.04% |
| 2024-11-07 | 196A | ＭＦＳ | 44,800 | 0.49% | 282 | 296 | 277 | 293 | 76,500 | ▼ | -0.06% |
| 2024-11-14 | 196A | ＭＦＳ | 45,700 | 0.50% | 298 | 302 | 291 | 294 | 69,400 | ▲ | 0.01% |
| 2024-11-15 | 196A | ＭＦＳ | 40,700 | 0.44% | 316 | 332 | 297 | 323 | 458,500 | ▼ | -0.06% |
| 2025-01-16 | 1975 | 朝日工 | 184,400 | 0.67% | 2,229 | 2,249 | 2,152 | 2,228 | 145,500 | ▲ | 0.38% |
| 2025-02-07 | 1975 | 朝日工 | 190,500 | 0.70% | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 | ▲ | 0.02% |
| 2025-02-07 | 1975 | 朝日工 | 190,500 | 0.70% | 2,118 | 2,176 | 2,045 | 2,127 | 866,300 | ▲ | 0.02% |
| 2025-02-10 | 1975 | 朝日工 | 189,100 | 0.69% | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 | ▼ | -0.01% |
| 2025-02-10 | 1975 | 朝日工 | 189,100 | 0.69% | 2,117 | 2,145 | 2,063 | 2,092 | 360,600 | ▼ | -0.01% |
| 2024-10-23 | 205A | ロゴスＨＤ | 32,214 | 0.82% | 2,116 | 2,116 | 2,045 | 2,046 | 97,100 | ▲ | 0.41% |
| 2024-10-29 | 205A | ロゴスＨＤ | 31,014 | 0.79% | 2,101 | 2,125 | 2,085 | 2,114 | 31,600 | ▼ | -0.02% |
| 2024-11-08 | 205A | ロゴスＨＤ | 27,214 | 0.69% | 2,232 | 2,261 | 2,178 | 2,192 | 53,200 | ▼ | -0.10% |
| 2024-11-11 | 205A | ロゴスＨＤ | 28,014 | 0.71% | 2,225 | 2,266 | 2,219 | 2,254 | 40,200 | ▲ | 0.02% |
| 2024-11-12 | 205A | ロゴスＨＤ | 27,114 | 0.69% | 2,268 | 2,369 | 2,268 | 2,358 | 62,000 | ▼ | -0.02% |
| 2024-11-14 | 205A | ロゴスＨＤ | 20,914 | 0.53% | 2,320 | 2,323 | 2,218 | 2,244 | 47,200 | ▼ | -0.15% |
| 2024-11-18 | 205A | ロゴスＨＤ | 18,814 | 0.48% | 2,206 | 2,250 | 2,187 | 2,195 | 24,100 | ▼ | -0.05% |
| 2024-10-09 | 206A | プリズムＢＬ | 252,120 | 0.70% | 403 | 420 | 385 | 389 | 544,400 | ▲ | 0.48% |
| 2024-10-11 | 206A | プリズムＢＬ | 248,320 | 0.69% | 376 | 378 | 357 | 360 | 718,300 | ▼ | -0.01% |
| 2024-10-16 | 206A | プリズムＢＬ | 209,520 | 0.58% | 348 | 359 | 339 | 347 | 391,900 | ▼ | -0.10% |
| 2024-10-22 | 206A | プリズムＢＬ | 222,520 | 0.61% | 375 | 376 | 355 | 356 | 261,400 | ▲ | 0.03% |
| 2024-10-23 | 206A | プリズムＢＬ | 208,620 | 0.58% | 356 | 356 | 333 | 336 | 413,000 | ▼ | -0.03% |
| 2024-11-19 | 206A | プリズムＢＬ | 178,420 | 0.49% | 309 | 330 | 308 | 329 | 201,200 | ▼ | -0.08% |
| 2025-01-20 | 2120 | ＬＩＦＵＬＬ | 756,740 | 0.56% | 190 | 201 | 190 | 197 | 746,500 | ▲ | 0.56% |
| 2025-02-03 | 2120 | ＬＩＦＵＬＬ | 670,340 | 0.49% | 196 | 196 | 189 | 189 | 709,500 | ▼ | -0.07% |
| 2025-02-03 | 2120 | ＬＩＦＵＬＬ | 670,340 | 0.49% | 196 | 196 | 189 | 189 | 709,500 | ▼ | -0.07% |
| 2025-04-09 | 2120 | ＬＩＦＵＬＬ | 676,440 | 0.50% | 128 | 130 | 121 | 125 | 1,080,600 | ▲ | 0.07% |
| 2025-04-10 | 2120 | ＬＩＦＵＬＬ | 600,240 | 0.44% | 136 | 137 | 132 | 132 | 895,300 | ▼ | -0.06% |
| 2024-09-26 | 2127 | 日本Ｍ＆Ａ | 1,893,536 | 0.56% | 667 | 681 | 667 | 681 | 2,689,400 | ▲ | 0.23% |
| 2024-09-27 | 2127 | 日本Ｍ＆Ａ | 2,117,736 | 0.62% | 666 | 689 | 666 | 679 | 2,765,000 | ▲ | 0.05% |
| 2024-10-01 | 2127 | 日本Ｍ＆Ａ | 2,457,936 | 0.72% | 660 | 662 | 648 | 655 | 2,445,000 | ▲ | 0.09% |
| 2024-10-02 | 2127 | 日本Ｍ＆Ａ | 2,138,236 | 0.63% | 651 | 658 | 644 | 648 | 2,462,200 | ▼ | -0.08% |
| 2024-10-04 | 2127 | 日本Ｍ＆Ａ | 2,481,036 | 0.73% | 642 | 649 | 640 | 642 | 2,784,600 | ▲ | 0.09% |
| 2024-10-10 | 2127 | 日本Ｍ＆Ａ | 2,835,836 | 0.84% | 643 | 646 | 636 | 636 | 1,717,900 | ▲ | 0.10% |
| 2024-10-18 | 2127 | 日本Ｍ＆Ａ | 3,114,136 | 0.92% | 615 | 619 | 609 | 609 | 1,556,100 | ▲ | 0.08% |
| 2024-10-21 | 2127 | 日本Ｍ＆Ａ | 3,016,236 | 0.89% | 612 | 621 | 610 | 615 | 1,778,800 | ▼ | -0.03% |
| 2024-10-22 | 2127 | 日本Ｍ＆Ａ | 3,183,736 | 0.94% | 611 | 613 | 600 | 601 | 2,152,400 | ▲ | 0.04% |
| 2024-10-23 | 2127 | 日本Ｍ＆Ａ | 3,388,936 | 1.00% | 600 | 600 | 592 | 594 | 1,943,600 | ▲ | 0.06% |
| 2024-10-24 | 2127 | 日本Ｍ＆Ａ | 3,320,436 | 0.98% | 587 | 589 | 581 | 587 | 2,432,900 | ▼ | -0.02% |
| 2024-10-25 | 2127 | 日本Ｍ＆Ａ | 3,493,636 | 1.03% | 592 | 593 | 578 | 582 | 2,201,200 | ▲ | 0.05% |
| 2024-11-11 | 2127 | 日本Ｍ＆Ａ | 3,362,036 | 0.99% | 675 | 680 | 669 | 676 | 1,709,200 | ▼ | -0.04% |
| 2024-11-27 | 2127 | 日本Ｍ＆Ａ | 3,014,336 | 0.89% | 622 | 635 | 621 | 632 | 1,876,000 | ▼ | -0.09% |
| 2024-11-29 | 2127 | 日本Ｍ＆Ａ | 3,060,936 | 0.90% | 632 | 637 | 625 | 626 | 1,670,800 | ▲ | 0.01% |
| 2024-12-02 | 2127 | 日本Ｍ＆Ａ | 2,929,236 | 0.86% | 640 | 642 | 626 | 635 | 2,666,200 | ▼ | -0.04% |
| 2024-12-12 | 2127 | 日本Ｍ＆Ａ | 2,629,336 | 0.78% | 657 | 667 | 656 | 662 | 2,557,100 | ▼ | -0.07% |
| 2024-12-23 | 2127 | 日本Ｍ＆Ａ | 2,303,336 | 0.68% | 653 | 659 | 647 | 651 | 1,675,400 | ▼ | -0.09% |
| 2024-12-27 | 2127 | 日本Ｍ＆Ａ | 2,385,836 | 0.70% | 645 | 653 | 641 | 653 | 1,643,500 | ▲ | 0.01% |
| 2025-01-06 | 2127 | 日本Ｍ＆Ａ | 2,312,736 | 0.68% | 663 | 663 | 652 | 653 | 1,922,600 | ▼ | -0.01% |
| 2025-01-14 | 2127 | 日本Ｍ＆Ａ | 1,981,536 | 0.58% | 641 | 641 | 627 | 630 | 2,369,800 | ▼ | -0.10% |
| 2025-01-31 | 2127 | 日本Ｍ＆Ａ | 2,172,336 | 0.64% | 640 | 656 | 606 | 609 | 19,566,200 | ▲ | 0.06% |
| 2025-01-31 | 2127 | 日本Ｍ＆Ａ | 2,172,336 | 0.64% | 640 | 656 | 606 | 609 | 19,566,200 | ▲ | 0.06% |
| 2025-02-03 | 2127 | 日本Ｍ＆Ａ | 2,385,436 | 0.70% | 607 | 617 | 595 | 598 | 9,493,300 | ▲ | 0.05% |
| 2025-02-03 | 2127 | 日本Ｍ＆Ａ | 2,385,436 | 0.70% | 607 | 617 | 595 | 598 | 9,493,300 | ▲ | 0.05% |
| 2025-02-13 | 2127 | 日本Ｍ＆Ａ | 2,718,497 | 0.80% | 602 | 608 | 599 | 607 | 2,031,500 | ▲ | 0.10% |
| 2025-02-17 | 2127 | 日本Ｍ＆Ａ | 2,638,797 | 0.78% | 601 | 616 | 601 | 606 | 2,514,800 | ▼ | -0.02% |
| 2025-02-18 | 2127 | 日本Ｍ＆Ａ | 2,731,597 | 0.81% | 605 | 615 | 601 | 613 | 2,016,100 | ▲ | 0.03% |
| 2025-02-19 | 2127 | 日本Ｍ＆Ａ | 2,667,697 | 0.79% | 615 | 621 | 613 | 616 | 1,902,300 | ▼ | -0.02% |
| 2025-02-20 | 2127 | 日本Ｍ＆Ａ | 2,700,597 | 0.80% | 613 | 618 | 610 | 610 | 1,969,300 | ▲ | 0.01% |
| 2025-02-26 | 2127 | 日本Ｍ＆Ａ | 2,691,997 | 0.79% | 600 | 601 | 592 | 600 | 3,937,100 | ▼ | -0.01% |
| 2025-03-05 | 2127 | 日本Ｍ＆Ａ | 2,744,297 | 0.81% | 595 | 600 | 593 | 594 | 2,225,000 | ▲ | 0.02% |
| 2025-03-24 | 2127 | 日本Ｍ＆Ａ | 3,159,897 | 0.93% | 657 | 658 | 638 | 639 | 2,506,000 | ▲ | 0.12% |
| 2025-03-28 | 2127 | 日本Ｍ＆Ａ | 3,397,397 | 1.00% | 609 | 613 | 603 | 608 | 2,778,500 | ▲ | 0.06% |
| 2025-04-02 | 2127 | 日本Ｍ＆Ａ | 3,751,397 | 1.11% | 569 | 573 | 561 | 568 | 2,876,200 | ▲ | 0.11% |
| 2025-04-07 | 2127 | 日本Ｍ＆Ａ | 4,104,497 | 1.21% | 500 | 510 | 483 | 490 | 5,689,200 | ▲ | 0.09% |
| 2024-05-29 | 2134 | 北浜ＣＰ | 932,800 | 0.65% | 27 | 28 | 26 | 26 | 5,640,100 | ▲ | 0.44% |
| 2024-07-02 | 2134 | 北浜ＣＰ | 1,367,600 | 0.96% | 23 | 24 | 22 | 23 | 5,592,300 | ▲ | 0.30% |
| 2024-07-03 | 2134 | 北浜ＣＰ | 1,817,400 | 1.27% | 22 | 23 | 21 | 22 | 10,523,600 | ▲ | 0.31% |
| 2024-07-08 | 2134 | 北浜ＣＰ | 1,696,100 | 1.19% | 21 | 22 | 21 | 21 | 1,542,700 | ▼ | -0.08% |
| 2024-07-17 | 2134 | 北浜ＣＰ | 1,777,500 | 1.25% | 23 | 24 | 22 | 23 | 4,069,700 | ▲ | 0.06% |
| 2024-07-18 | 2134 | 北浜ＣＰ | 1,179,600 | 0.83% | 22 | 23 | 21 | 22 | 5,054,600 | ▼ | -0.42% |
| 2024-07-18 | 2134 | 北浜ＣＰ | 1,179,600 | 0.83% | 22 | 23 | 21 | 22 | 5,054,600 | ▼ | -0.42% |
| 2024-07-19 | 2134 | 北浜ＣＰ | 1,711,600 | 1.07% | 21 | 22 | 21 | 21 | 1,067,400 | ▲ | 0.24% |
| 2024-07-23 | 2134 | 北浜ＣＰ | 1,798,000 | 1.12% | 21 | 22 | 21 | 22 | 1,142,600 | ▲ | 0.05% |
| 2024-07-26 | 2134 | 北浜ＣＰ | 2,026,000 | 1.26% | 20 | 21 | 19 | 21 | 3,745,600 | ▲ | 0.13% |
| 2024-07-29 | 2134 | 北浜ＣＰ | 2,128,100 | 1.33% | 20 | 22 | 20 | 21 | 7,534,800 | ▲ | 0.07% |
| 2024-08-07 | 2134 | 北浜ＣＰ | 1,915,300 | 1.20% | 18 | 19 | 17 | 18 | 4,827,200 | ▼ | -0.13% |
| 2024-08-13 | 2134 | 北浜ＣＰ | 1,889,500 | 1.18% | 19 | 20 | 18 | 20 | 3,305,400 | ▼ | -0.02% |
| 2024-08-15 | 2134 | 北浜ＣＰ | 1,939,100 | 1.21% | 20 | 20 | 18 | 20 | 4,364,500 | ▲ | 0.03% |
| 2024-08-19 | 2134 | 北浜ＣＰ | 1,823,900 | 1.14% | 20 | 20 | 18 | 19 | 2,028,900 | ▼ | -0.07% |
| 2024-08-20 | 2134 | 北浜ＣＰ | 1,625,400 | 0.95% | 20 | 20 | 18 | 20 | 2,263,900 | ▼ | -0.18% |
| 2024-08-21 | 2134 | 北浜ＣＰ | 1,522,200 | 0.89% | 19 | 20 | 19 | 20 | 2,012,700 | ▼ | -0.05% |
| 2024-08-23 | 2134 | 北浜ＣＰ | 1,142,100 | 0.66% | 20 | 22 | 19 | 20 | 10,210,800 | ▼ | -0.23% |
| 2024-09-02 | 2134 | 北浜ＣＰ | 668,100 | 0.39% | 23 | 24 | 23 | 23 | 5,967,700 | ▼ | -0.19% |
| 2024-09-06 | 2134 | 北浜ＣＰ | 859,500 | 0.50% | 21 | 21 | 19 | 20 | 6,484,700 | ▲ | 0.03% |
| 2024-09-19 | 2134 | 北浜ＣＰ | 830,500 | 0.48% | 19 | 20 | 18 | 19 | 6,368,700 | ▼ | -0.02% |
| 2024-09-24 | 2134 | 北浜ＣＰ | 1,356,300 | 0.77% | 26 | 30 | 23 | 26 | 71,038,200 | ▲ | 0.29% |
| 2024-09-27 | 2134 | 北浜ＣＰ | 667,100 | 0.37% | 22 | 24 | 21 | 22 | 17,954,100 | ▼ | -0.40% |
| 2024-10-17 | 2134 | 北浜ＣＰ | 1,109,700 | 0.63% | 20 | 21 | 19 | 20 | 5,865,400 | ▲ | 0.22% |
| 2024-10-18 | 2134 | 北浜ＣＰ | 1,175,500 | 0.55% | 20 | 21 | 19 | 20 | 5,952,600 | ▼ | -0.07% |
| 2024-10-24 | 2134 | 北浜ＣＰ | 1,353,500 | 0.63% | 21 | 21 | 20 | 20 | 2,660,700 | ▲ | 0.07% |
| 2024-10-25 | 2134 | 北浜ＣＰ | 1,245,000 | 0.58% | 21 | 21 | 20 | 21 | 2,900,300 | ▼ | -0.05% |
| 2024-10-30 | 2134 | 北浜ＣＰ | 832,600 | 0.39% | 23 | 24 | 22 | 23 | 10,323,900 | ▼ | -0.18% |
| 2024-11-12 | 2134 | 北浜ＣＰ | 1,703,000 | 0.80% | 24 | 25 | 22 | 22 | 16,852,800 | ▲ | 0.31% |
| 2024-11-13 | 2134 | 北浜ＣＰ | 1,632,000 | 0.77% | 22 | 23 | 22 | 23 | 7,761,500 | ▼ | -0.03% |
| 2024-11-14 | 2134 | 北浜ＣＰ | 1,752,800 | 0.82% | 22 | 23 | 21 | 22 | 14,062,700 | ▲ | 0.04% |
| 2024-11-18 | 2134 | 北浜ＣＰ | 2,163,600 | 1.02% | 20 | 22 | 20 | 21 | 6,805,400 | ▲ | 0.20% |
| 2024-11-20 | 2134 | 北浜ＣＰ | 2,157,000 | 0.95% | 22 | 23 | 21 | 21 | 8,419,300 | ▼ | -0.07% |
| 2024-11-25 | 2134 | 北浜ＣＰ | 1,871,300 | 0.83% | 21 | 21 | 20 | 20 | 7,053,700 | ▼ | -0.12% |
| 2024-11-26 | 2134 | 北浜ＣＰ | 1,440,800 | 0.64% | 21 | 21 | 20 | 20 | 7,969,100 | ▼ | -0.18% |
| 2024-11-27 | 2134 | 北浜ＣＰ | 1,649,600 | 0.73% | 20 | 21 | 19 | 20 | 19,154,300 | ▲ | 0.08% |
| 2024-12-02 | 2134 | 北浜ＣＰ | 1,538,200 | 0.68% | 20 | 20 | 19 | 20 | 3,901,600 | ▼ | -0.04% |
| 2024-12-03 | 2134 | 北浜ＣＰ | 1,624,000 | 0.72% | 19 | 20 | 19 | 20 | 2,206,200 | ▲ | 0.03% |
| 2024-12-17 | 2134 | 北浜ＣＰ | 1,933,900 | 0.86% | 20 | 21 | 19 | 20 | 16,568,300 | ▲ | 0.14% |
| 2024-12-18 | 2134 | 北浜ＣＰ | 2,474,400 | 1.10% | 20 | 20 | 19 | 20 | 4,201,300 | ▲ | 0.24% |
| 2024-12-19 | 2134 | 北浜ＣＰ | 2,363,100 | 1.05% | 20 | 20 | 18 | 19 | 11,767,600 | ▼ | -0.05% |
| 2024-12-20 | 2134 | 北浜ＣＰ | 2,363,100 | 0.87% | 19 | 20 | 19 | 19 | 4,410,200 | ▼ | -0.18% |
| 2024-12-23 | 2134 | 北浜ＣＰ | 2,585,900 | 0.95% | 18 | 19 | 17 | 17 | 8,470,100 | ▲ | 0.07% |
| 2025-01-08 | 2134 | 北浜ＣＰ | 2,331,200 | 0.86% | 19 | 19 | 18 | 18 | 1,850,900 | ▼ | -0.08% |
| 2025-01-17 | 2134 | 北浜ＣＰ | 2,153,700 | 0.79% | 19 | 19 | 18 | 18 | 2,170,200 | ▼ | -0.06% |
| 2025-01-23 | 2134 | 北浜ＣＰ | 1,653,200 | 0.60% | 19 | 19 | 18 | 19 | 3,422,500 | ▼ | -0.19% |
| 2025-01-24 | 2134 | 北浜ＣＰ | 1,476,800 | 0.53% | 19 | 19 | 18 | 19 | 2,965,100 | ▼ | -0.06% |
| 2025-01-28 | 2134 | 北浜ＣＰ | 1,184,100 | 0.43% | 20 | 20 | 19 | 19 | 2,574,000 | ▼ | -0.10% |
| 2024-03-01 | 2148 | ＩＴメディア | 195,900 | 0.93% | 1,955 | 1,956 | 1,929 | 1,940 | 341,900 | ▲ | 0.20% |
| 2024-03-06 | 2148 | ＩＴメディア | 180,200 | 0.86% | 1,941 | 1,956 | 1,932 | 1,940 | 282,700 | ▼ | -0.07% |
| 2024-03-08 | 2148 | ＩＴメディア | 166,600 | 0.79% | 1,929 | 1,942 | 1,922 | 1,935 | 307,100 | ▼ | -0.06% |
| 2024-03-11 | 2148 | ＩＴメディア | 204,100 | 0.97% | 1,934 | 1,938 | 1,898 | 1,919 | 552,600 | ▲ | 0.17% |
| 2024-03-13 | 2148 | ＩＴメディア | 181,200 | 0.86% | 1,929 | 1,946 | 1,916 | 1,924 | 264,000 | ▼ | -0.10% |
| 2024-03-18 | 2148 | ＩＴメディア | 150,200 | 0.71% | 1,916 | 1,943 | 1,915 | 1,942 | 219,500 | ▼ | -0.15% |
| 2024-03-19 | 2148 | ＩＴメディア | 126,600 | 0.60% | 1,945 | 1,972 | 1,941 | 1,972 | 297,500 | ▼ | -0.10% |
| 2024-03-21 | 2148 | ＩＴメディア | 119,100 | 0.56% | 1,985 | 1,988 | 1,967 | 1,972 | 246,100 | ▼ | -0.03% |
| 2024-03-25 | 2148 | ＩＴメディア | 78,200 | 0.37% | 1,979 | 2,008 | 1,972 | 1,995 | 550,100 | ▼ | -0.19% |
| 2024-04-05 | 2148 | ＩＴメディア | 110,400 | 0.52% | 1,783 | 1,800 | 1,760 | 1,762 | 162,100 | ▲ | 0.04% |
| 2024-04-23 | 2148 | ＩＴメディア | 103,100 | 0.49% | 1,792 | 1,792 | 1,760 | 1,770 | 67,800 | ▼ | -0.03% |
| 2024-05-29 | 2148 | ＩＴメディア | 128,500 | 0.61% | 1,785 | 1,786 | 1,755 | 1,755 | 49,900 | ▲ | 0.23% |
| 2024-05-31 | 2148 | ＩＴメディア | 122,500 | 0.58% | 1,789 | 1,827 | 1,787 | 1,823 | 75,000 | ▼ | -0.03% |
| 2024-06-25 | 2148 | ＩＴメディア | 103,900 | 0.49% | 1,892 | 1,902 | 1,880 | 1,891 | 54,900 | ▼ | -0.08% |
| 2024-06-26 | 2148 | ＩＴメディア | 110,700 | 0.52% | 1,904 | 1,911 | 1,880 | 1,903 | 58,900 | ▲ | 0.03% |
| 2024-06-28 | 2148 | ＩＴメディア | 102,900 | 0.48% | 1,906 | 1,928 | 1,885 | 1,925 | 69,100 | ▼ | -0.04% |
| 2024-05-30 | 2150 | ケアネット | 329,600 | 0.70% | 495 | 495 | 485 | 491 | 242,400 | ▲ | 0.29% |
| 2024-06-03 | 2150 | ケアネット | 325,600 | 0.69% | 520 | 526 | 518 | 523 | 124,800 | ▼ | -0.01% |
| 2024-06-04 | 2150 | ケアネット | 330,500 | 0.70% | 523 | 533 | 523 | 529 | 115,700 | ▲ | 0.01% |
| 2024-06-06 | 2150 | ケアネット | 326,200 | 0.69% | 523 | 524 | 515 | 517 | 75,500 | ▼ | -0.01% |
| 2024-06-19 | 2150 | ケアネット | 267,200 | 0.57% | 559 | 566 | 558 | 559 | 285,100 | ▼ | -0.12% |
| 2024-08-06 | 2150 | ケアネット | 210,100 | 0.44% | 426 | 450 | 421 | 428 | 643,000 | ▼ | -0.12% |
| 2024-08-20 | 2150 | ケアネット | 370,800 | 0.79% | 529 | 603 | 526 | 589 | 946,100 | ▲ | 0.40% |
| 2024-10-28 | 2150 | ケアネット | 372,300 | 0.79% | 632 | 677 | 632 | 674 | 180,500 | ▼ | -0.02% |
| 2024-11-08 | 2150 | ケアネット | 322,300 | 0.68% | 663 | 678 | 663 | 666 | 190,500 | ▼ | -0.10% |
| 2024-12-06 | 2150 | ケアネット | 329,100 | 0.70% | 581 | 583 | 571 | 571 | 59,800 | ▲ | 0.01% |
| 2024-12-10 | 2150 | ケアネット | 326,900 | 0.69% | 595 | 601 | 591 | 591 | 100,800 | ▼ | -0.01% |
| 2024-12-12 | 2150 | ケアネット | 329,600 | 0.70% | 592 | 598 | 584 | 596 | 112,000 | ▲ | 0.01% |
| 2025-03-11 | 2150 | ケアネット | 327,400 | 0.69% | 630 | 632 | 620 | 627 | 134,000 | ▼ | -0.01% |
| 2025-03-13 | 2150 | ケアネット | 329,000 | 0.70% | 650 | 654 | 640 | 641 | 147,200 | ▲ | 0.01% |
| 2025-03-18 | 2150 | ケアネット | 325,200 | 0.69% | 652 | 740 | 648 | 738 | 644,100 | ▼ | -0.01% |
| 2025-04-10 | 2150 | ケアネット | 271,200 | 0.57% | 657 | 717 | 648 | 691 | 524,700 | ▼ | -0.12% |
| 2024-11-14 | 2156 | セーラー広告 | 31,000 | 0.51% | 445 | 504 | 436 | 504 | 480,100 | ▲ | 0.06% |
| 2024-11-15 | 2156 | セーラー広告 | 27,600 | 0.45% | 516 | 595 | 462 | 473 | 947,500 | ▼ | -0.06% |
| 2024-12-11 | 2156 | セーラー広告 | 30,700 | 0.50% | 443 | 453 | 438 | 441 | 81,500 | ▲ | 0.07% |
| 2024-12-19 | 2156 | セーラー広告 | 30,200 | 0.49% | 417 | 419 | 407 | 414 | 32,100 | ▼ | -0.01% |
| 2024-04-26 | 2157 | コシダカＨＤ | 421,100 | 0.51% | 882 | 882 | 856 | 882 | 826,300 | ▲ | 0.51% |
| 2024-05-27 | 2157 | コシダカＨＤ | 145,000 | 0.17% | 835 | 837 | 801 | 810 | 802,900 | ▼ | -0.34% |
| 2024-09-02 | 2157 | コシダカＨＤ | 408,200 | 0.49% | 957 | 959 | 923 | 941 | 379,300 | ▼ | -0.01% |
| 2024-09-09 | 2157 | コシダカＨＤ | 412,600 | 0.50% | 950 | 965 | 949 | 965 | 319,900 | ▲ | 0.01% |
| 2024-09-10 | 2157 | コシダカＨＤ | 409,900 | 0.49% | 962 | 985 | 962 | 975 | 428,500 | ▼ | -0.01% |
| 2024-09-11 | 2157 | コシダカＨＤ | 437,300 | 0.53% | 962 | 970 | 938 | 945 | 542,800 | ▲ | 0.04% |
| 2024-09-12 | 2157 | コシダカＨＤ | 406,500 | 0.49% | 966 | 994 | 962 | 992 | 512,200 | ▼ | -0.04% |
| 2024-10-02 | 215A | タイミー | 486,544 | 0.50% | 1,290 | 1,290 | 1,231 | 1,238 | 4,905,400 | ▲ | 0.12% |
| 2024-10-08 | 215A | タイミー | 608,908 | 0.63% | 1,116 | 1,183 | 1,112 | 1,144 | 6,774,400 | ▲ | 0.13% |
| 2024-10-10 | 215A | タイミー | 851,508 | 0.88% | 1,231 | 1,232 | 1,151 | 1,170 | 7,407,800 | ▲ | 0.25% |
| 2024-10-11 | 215A | タイミー | 766,208 | 0.79% | 1,169 | 1,245 | 1,152 | 1,235 | 6,697,100 | ▼ | -0.08% |
| 2024-10-15 | 215A | タイミー | 896,708 | 0.93% | 1,250 | 1,258 | 1,155 | 1,175 | 8,252,500 | ▲ | 0.14% |
| 2024-10-17 | 215A | タイミー | 1,018,808 | 1.06% | 1,125 | 1,127 | 1,065 | 1,073 | 5,264,500 | ▲ | 0.13% |
| 2024-10-22 | 215A | タイミー | 1,059,444 | 1.10% | 1,080 | 1,144 | 1,077 | 1,126 | 5,228,100 | ▲ | 0.04% |
| 2024-10-23 | 215A | タイミー | 1,037,744 | 1.07% | 1,108 | 1,122 | 1,058 | 1,068 | 2,741,800 | ▼ | -0.03% |
| 2024-10-24 | 215A | タイミー | 1,073,644 | 1.11% | 1,050 | 1,065 | 1,035 | 1,043 | 1,487,500 | ▲ | 0.04% |
| 2024-10-30 | 215A | タイミー | 1,032,944 | 1.07% | 1,238 | 1,247 | 1,173 | 1,218 | 8,726,100 | ▼ | -0.04% |
| 2024-11-08 | 215A | タイミー | 939,944 | 0.97% | 1,093 | 1,109 | 1,032 | 1,035 | 2,669,700 | ▼ | -0.10% |
| 2024-11-13 | 215A | タイミー | 860,644 | 0.89% | 995 | 1,008 | 969 | 980 | 2,728,400 | ▼ | -0.07% |
| 2024-11-14 | 215A | タイミー | 874,844 | 0.90% | 982 | 994 | 952 | 976 | 2,783,800 | ▲ | 0.01% |
| 2024-11-20 | 215A | タイミー | 1,021,944 | 1.05% | 1,061 | 1,142 | 1,050 | 1,135 | 6,774,700 | ▲ | 0.15% |
| 2024-11-22 | 215A | タイミー | 948,944 | 0.97% | 1,150 | 1,157 | 1,118 | 1,137 | 3,966,600 | ▼ | -0.08% |
| 2024-12-13 | 215A | タイミー | 668,644 | 0.68% | 1,395 | 1,490 | 1,367 | 1,490 | 9,459,900 | ▼ | -0.28% |
| 2024-12-19 | 215A | タイミー | 567,144 | 0.58% | 1,325 | 1,348 | 1,296 | 1,328 | 5,039,200 | ▼ | -0.10% |
| 2025-01-09 | 215A | タイミー | 585,044 | 0.60% | 1,446 | 1,482 | 1,400 | 1,437 | 3,710,400 | ▲ | 0.02% |
| 2025-01-24 | 215A | タイミー | 558,844 | 0.57% | 1,489 | 1,663 | 1,452 | 1,501 | 12,703,200 | ▼ | -0.03% |
| 2025-01-28 | 215A | タイミー | 601,244 | 0.61% | 1,440 | 1,468 | 1,422 | 1,460 | 1,970,900 | ▲ | 0.04% |
| 2025-02-05 | 215A | タイミー | 577,244 | 0.59% | 1,512 | 1,547 | 1,487 | 1,547 | 1,844,100 | ▼ | -0.02% |
| 2025-02-05 | 215A | タイミー | 577,244 | 0.59% | 1,512 | 1,547 | 1,487 | 1,547 | 1,844,100 | ▼ | -0.02% |
| 2025-02-12 | 215A | タイミー | 420,944 | 0.43% | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 | ▼ | -0.15% |
| 2025-02-12 | 215A | タイミー | 420,944 | 0.43% | 1,618 | 1,735 | 1,610 | 1,735 | 4,665,500 | ▼ | -0.15% |
| 2024-06-26 | 2160 | ジーエヌアイ | 256,100 | 0.51% | 2,371 | 2,371 | 2,303 | 2,325 | 609,300 | ▲ | 0.10% |
| 2024-07-03 | 2160 | ジーエヌアイ | 242,600 | 0.48% | 2,290 | 2,342 | 2,282 | 2,342 | 496,200 | ▼ | -0.03% |
| 2024-08-14 | 2160 | ジーエヌアイ | 452,400 | 0.90% | 1,861 | 1,948 | 1,853 | 1,931 | 1,139,200 | ▲ | 0.55% |
| 2024-08-16 | 2160 | ジーエヌアイ | 446,400 | 0.89% | 1,795 | 1,852 | 1,757 | 1,850 | 1,641,800 | ▼ | -0.01% |
| 2024-08-19 | 2160 | ジーエヌアイ | 474,400 | 0.94% | 1,870 | 1,960 | 1,834 | 1,856 | 1,513,600 | ▲ | 0.04% |
| 2024-09-04 | 2160 | ジーエヌアイ | 597,600 | 1.19% | 2,097 | 2,141 | 2,042 | 2,082 | 1,772,800 | ▼ | -0.06% |
| 2024-09-05 | 2160 | ジーエヌアイ | 609,400 | 1.21% | 2,058 | 2,160 | 2,058 | 2,142 | 1,191,400 | ▲ | 0.02% |
| 2024-09-06 | 2160 | ジーエヌアイ | 587,300 | 1.17% | 2,140 | 2,148 | 2,078 | 2,095 | 861,100 | ▼ | -0.04% |
| 2024-09-10 | 2160 | ジーエヌアイ | 608,900 | 1.21% | 2,149 | 2,260 | 2,114 | 2,227 | 926,100 | ▲ | 0.04% |
| 2024-09-13 | 2160 | ジーエヌアイ | 663,500 | 1.32% | 2,455 | 2,571 | 2,405 | 2,495 | 4,486,100 | ▲ | 0.11% |
| 2024-09-20 | 2160 | ジーエヌアイ | 702,600 | 1.40% | 2,682 | 2,760 | 2,640 | 2,736 | 2,104,100 | ▲ | 0.07% |
| 2024-10-01 | 2160 | ジーエヌアイ | 809,700 | 1.61% | 2,915 | 3,120 | 2,836 | 3,035 | 1,991,700 | ▲ | 0.21% |
| 2024-10-02 | 2160 | ジーエヌアイ | 917,500 | 1.83% | 2,965 | 3,010 | 2,857 | 2,875 | 1,688,400 | ▲ | 0.21% |
| 2024-10-03 | 2160 | ジーエヌアイ | 978,500 | 1.95% | 2,954 | 2,968 | 2,832 | 2,914 | 1,606,700 | ▲ | 0.11% |
| 2024-10-07 | 2160 | ジーエヌアイ | 911,200 | 1.81% | 2,900 | 2,978 | 2,856 | 2,962 | 1,176,800 | ▼ | -0.13% |
| 2024-10-08 | 2160 | ジーエヌアイ | 895,300 | 1.78% | 2,951 | 2,999 | 2,871 | 2,916 | 1,040,100 | ▼ | -0.03% |
| 2024-10-09 | 2160 | ジーエヌアイ | 930,500 | 1.85% | 2,966 | 3,095 | 2,925 | 2,936 | 1,665,600 | ▲ | 0.07% |
| 2024-10-10 | 2160 | ジーエヌアイ | 967,500 | 1.93% | 2,918 | 2,928 | 2,842 | 2,853 | 1,025,400 | ▲ | 0.07% |
| 2024-10-18 | 2160 | ジーエヌアイ | 930,100 | 1.85% | 2,952 | 2,982 | 2,902 | 2,942 | 622,100 | ▼ | -0.07% |
| 2024-10-23 | 2160 | ジーエヌアイ | 986,100 | 1.96% | 3,005 | 3,060 | 2,875 | 2,900 | 1,343,000 | ▲ | 0.10% |
| 2024-10-24 | 2160 | ジーエヌアイ | 947,900 | 1.89% | 2,861 | 2,875 | 2,751 | 2,799 | 1,445,600 | ▼ | -0.07% |
| 2024-10-25 | 2160 | ジーエヌアイ | 959,800 | 1.91% | 2,755 | 2,819 | 2,731 | 2,799 | 999,400 | ▲ | 0.02% |
| 2024-10-28 | 2160 | ジーエヌアイ | 919,200 | 1.83% | 2,802 | 2,962 | 2,800 | 2,962 | 1,074,800 | ▼ | -0.07% |
| 2024-10-29 | 2160 | ジーエヌアイ | 848,700 | 1.69% | 2,962 | 3,030 | 2,945 | 3,020 | 812,400 | ▼ | -0.14% |
| 2024-10-30 | 2160 | ジーエヌアイ | 795,900 | 1.58% | 3,020 | 3,135 | 2,993 | 3,050 | 867,300 | ▼ | -0.10% |
| 2024-10-31 | 2160 | ジーエヌアイ | 809,500 | 1.61% | 3,040 | 3,095 | 3,010 | 3,090 | 441,000 | ▲ | 0.03% |
| 2024-11-08 | 2160 | ジーエヌアイ | 762,700 | 1.52% | 2,961 | 3,035 | 2,936 | 3,010 | 777,700 | ▼ | -0.09% |
| 2024-11-11 | 2160 | ジーエヌアイ | 718,300 | 1.43% | 3,005 | 3,045 | 2,974 | 3,035 | 547,800 | ▼ | -0.09% |
| 2024-11-12 | 2160 | ジーエヌアイ | 698,000 | 1.39% | 3,095 | 3,160 | 3,080 | 3,100 | 920,200 | ▼ | -0.04% |
| 2024-11-14 | 2160 | ジーエヌアイ | 635,500 | 1.26% | 3,130 | 3,185 | 3,020 | 3,080 | 1,628,300 | ▼ | -0.12% |
| 2024-11-18 | 2160 | ジーエヌアイ | 767,100 | 1.53% | 2,993 | 3,020 | 2,667 | 2,723 | 3,237,200 | ▲ | 0.27% |
| 2024-11-19 | 2160 | ジーエヌアイ | 683,900 | 1.36% | 2,727 | 2,883 | 2,727 | 2,835 | 1,380,300 | ▼ | -0.16% |
| 2024-11-25 | 2160 | ジーエヌアイ | 624,200 | 1.24% | 2,843 | 2,884 | 2,798 | 2,798 | 862,300 | ▼ | -0.12% |
| 2024-11-27 | 2160 | ジーエヌアイ | 560,700 | 1.11% | 2,822 | 2,968 | 2,796 | 2,953 | 1,506,000 | ▼ | -0.12% |
| 2024-11-28 | 2160 | ジーエヌアイ | 493,100 | 0.98% | 2,964 | 3,115 | 2,954 | 3,070 | 1,150,200 | ▼ | -0.13% |
| 2024-11-29 | 2160 | ジーエヌアイ | 428,800 | 0.85% | 3,025 | 3,300 | 3,005 | 3,300 | 1,555,100 | ▼ | -0.13% |
| 2024-12-04 | 2160 | ジーエヌアイ | 464,500 | 0.92% | 3,365 | 3,375 | 3,260 | 3,300 | 1,059,100 | ▲ | 0.07% |
| 2024-12-17 | 2160 | ジーエヌアイ | 444,000 | 0.88% | 3,060 | 3,160 | 3,010 | 3,135 | 654,900 | ▼ | -0.04% |
| 2024-12-20 | 2160 | ジーエヌアイ | 387,200 | 0.77% | 3,445 | 3,450 | 3,200 | 3,215 | 1,566,400 | ▼ | -0.10% |
| 2024-12-23 | 2160 | ジーエヌアイ | 349,700 | 0.69% | 3,355 | 3,450 | 3,310 | 3,380 | 1,349,000 | ▼ | -0.08% |
| 2024-12-25 | 2160 | ジーエヌアイ | 357,400 | 0.71% | 3,400 | 3,425 | 3,315 | 3,340 | 993,800 | ▲ | 0.02% |
| 2024-12-27 | 2160 | ジーエヌアイ | 302,600 | 0.60% | 3,420 | 3,680 | 3,420 | 3,610 | 2,152,900 | ▼ | -0.10% |
| 2025-01-06 | 2160 | ジーエヌアイ | 372,500 | 0.74% | 3,360 | 3,370 | 3,090 | 3,090 | 1,777,700 | ▲ | 0.14% |
| 2025-01-20 | 2160 | ジーエヌアイ | 408,500 | 0.81% | 3,115 | 3,130 | 3,045 | 3,075 | 392,400 | ▲ | 0.07% |
| 2025-01-22 | 2160 | ジーエヌアイ | 355,300 | 0.70% | 3,105 | 3,120 | 3,000 | 3,045 | 696,900 | ▼ | -0.11% |
| 2025-02-04 | 2160 | ジーエヌアイ | 428,204 | 0.85% | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 | ▲ | 0.15% |
| 2025-02-04 | 2160 | ジーエヌアイ | 428,204 | 0.85% | 3,220 | 3,250 | 3,190 | 3,240 | 307,700 | ▲ | 0.15% |
| 2025-02-17 | 2160 | ジーエヌアイ | 453,300 | 0.90% | 3,300 | 3,550 | 3,280 | 3,400 | 1,711,100 | ▲ | 0.05% |
| 2025-02-18 | 2160 | ジーエヌアイ | 426,300 | 0.84% | 3,440 | 3,630 | 3,415 | 3,625 | 1,343,800 | ▼ | -0.06% |
| 2025-02-19 | 2160 | ジーエヌアイ | 456,500 | 0.90% | 3,750 | 3,765 | 3,645 | 3,685 | 1,099,700 | ▲ | 0.06% |
| 2025-02-20 | 2160 | ジーエヌアイ | 432,000 | 0.86% | 3,615 | 3,970 | 3,600 | 3,885 | 1,938,000 | ▼ | -0.04% |
| 2025-03-05 | 2160 | ジーエヌアイ | 552,000 | 1.10% | 3,145 | 3,160 | 2,475 | 2,475 | 12,081,700 | ▲ | 0.24% |
| 2025-03-06 | 2160 | ジーエヌアイ | 531,200 | 1.05% | 2,556 | 2,687 | 2,381 | 2,559 | 8,270,700 | ▼ | -0.05% |
| 2025-03-10 | 2160 | ジーエヌアイ | 489,800 | 0.97% | 2,263 | 2,405 | 2,217 | 2,289 | 5,411,900 | ▼ | -0.08% |
| 2025-03-11 | 2160 | ジーエヌアイ | 534,400 | 1.06% | 2,206 | 2,382 | 2,123 | 2,340 | 5,049,800 | ▲ | 0.09% |
| 2025-03-19 | 2160 | ジーエヌアイ | 558,900 | 1.11% | 2,394 | 2,478 | 2,311 | 2,325 | 3,131,900 | ▲ | 0.05% |
| 2025-03-24 | 2160 | ジーエヌアイ | 634,500 | 1.26% | 2,359 | 2,373 | 2,283 | 2,313 | 1,567,600 | ▲ | 0.14% |
| 2025-03-26 | 2160 | ジーエヌアイ | 677,900 | 1.34% | 2,209 | 2,216 | 2,143 | 2,157 | 1,843,900 | ▲ | 0.08% |
| 2025-03-28 | 2160 | ジーエヌアイ | 640,300 | 1.27% | 2,203 | 2,278 | 2,180 | 2,197 | 2,808,300 | ▼ | -0.07% |
| 2025-04-02 | 2160 | ジーエヌアイ | 598,700 | 1.19% | 2,016 | 2,040 | 1,967 | 1,967 | 2,186,100 | ▼ | -0.08% |
| 2025-04-03 | 2160 | ジーエヌアイ | 625,200 | 1.24% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▲ | 0.05% |
| 2025-04-04 | 2160 | ジーエヌアイ | 662,900 | 1.31% | 1,846 | 1,860 | 1,636 | 1,741 | 5,249,300 | ▲ | 0.07% |
| 2025-04-09 | 2160 | ジーエヌアイ | 1,011,292 | 2.01% | 1,667 | 1,705 | 1,560 | 1,611 | 3,159,600 | ▲ | 0.69% |
| 2025-04-10 | 2160 | ジーエヌアイ | 957,492 | 1.90% | 1,834 | 1,854 | 1,802 | 1,835 | 1,985,900 | ▼ | -0.10% |
| 2025-04-11 | 2160 | ジーエヌアイ | 922,492 | 1.83% | 1,727 | 1,807 | 1,692 | 1,807 | 2,294,200 | ▼ | -0.06% |
| 2025-04-14 | 2160 | ジーエヌアイ | 890,092 | 1.77% | 1,830 | 1,868 | 1,816 | 1,816 | 1,031,000 | ▼ | -0.06% |
| 2025-04-16 | 2160 | ジーエヌアイ | 828,692 | 1.65% | 1,841 | 1,856 | 1,778 | 1,790 | 1,061,400 | ▼ | -0.12% |
| 2025-01-22 | 2163 | アルトナー | 55,100 | 0.51% | 1,940 | 1,940 | 1,906 | 1,920 | 76,000 | ▲ | 0.13% |
| 2025-01-24 | 2163 | アルトナー | 65,900 | 0.62% | 1,910 | 1,929 | 1,907 | 1,921 | 58,100 | ▲ | 0.10% |
| 2025-01-28 | 2163 | アルトナー | 63,700 | 0.59% | 1,940 | 1,940 | 1,926 | 1,939 | 98,100 | ▼ | -0.03% |
| 2025-02-05 | 2163 | アルトナー | 50,700 | 0.47% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▼ | -0.12% |
| 2025-02-05 | 2163 | アルトナー | 50,700 | 0.47% | 1,800 | 1,833 | 1,800 | 1,833 | 55,500 | ▼ | -0.12% |
| 2024-04-19 | 2164 | 地域新聞社 | 12,300 | 0.56% | 482 | 483 | 456 | 467 | 49,200 | ▲ | 0.17% |
| 2024-04-22 | 2164 | 地域新聞社 | 18,900 | 0.87% | 468 | 515 | 461 | 501 | 147,300 | ▲ | 0.30% |
| 2024-04-23 | 2164 | 地域新聞社 | 20,400 | 0.94% | 501 | 513 | 477 | 495 | 41,500 | ▲ | 0.06% |
| 2024-04-24 | 2164 | 地域新聞社 | 8,300 | 0.38% | 495 | 535 | 485 | 511 | 78,600 | ▼ | -0.55% |
| 2024-08-01 | 2164 | 地域新聞社 | 15,300 | 0.70% | 405 | 405 | 384 | 385 | 25,000 | ▲ | 0.26% |
| 2024-08-02 | 2164 | 地域新聞社 | 23,400 | 1.08% | 376 | 376 | 358 | 358 | 33,700 | ▲ | 0.38% |
| 2024-08-09 | 2164 | 地域新聞社 | 21,100 | 0.97% | 367 | 381 | 352 | 353 | 34,400 | ▼ | -0.11% |
| 2024-08-20 | 2164 | 地域新聞社 | 19,100 | 0.75% | 358 | 366 | 354 | 361 | 22,500 | ▼ | -0.21% |
| 2024-08-30 | 2164 | 地域新聞社 | 17,600 | 0.69% | 382 | 382 | 365 | 373 | 22,500 | ▼ | -0.06% |
| 2024-09-18 | 2164 | 地域新聞社 | 16,200 | 0.43% | 326 | 375 | 318 | 320 | 703,400 | ▼ | -0.25% |
| 2024-10-01 | 218A | リベラウェア | 143,700 | 0.76% | 780 | 780 | 692 | 715 | 5,509,000 | ▲ | 0.51% |
| 2024-10-02 | 218A | リベラウェア | 86,100 | 0.45% | 705 | 745 | 683 | 686 | 2,920,200 | ▼ | -0.31% |
| 2024-10-07 | 218A | リベラウェア | 126,600 | 0.67% | 759 | 783 | 675 | 684 | 3,825,400 | ▲ | 0.22% |
| 2024-10-08 | 218A | リベラウェア | 163,000 | 0.86% | 674 | 676 | 625 | 639 | 2,103,100 | ▲ | 0.18% |
| 2024-10-09 | 218A | リベラウェア | 91,600 | 0.48% | 641 | 653 | 623 | 647 | 1,273,100 | ▼ | -0.38% |
| 2024-10-25 | 218A | リベラウェア | 96,800 | 0.51% | 455 | 465 | 428 | 437 | 936,100 | ▲ | 0.15% |
| 2024-10-28 | 218A | リベラウェア | 115,900 | 0.61% | 435 | 468 | 432 | 465 | 816,900 | ▲ | 0.09% |
| 2024-10-29 | 218A | リベラウェア | 99,200 | 0.52% | 463 | 479 | 455 | 469 | 571,700 | ▼ | -0.08% |
| 2024-10-30 | 218A | リベラウェア | 118,000 | 0.62% | 475 | 484 | 447 | 472 | 643,100 | ▲ | 0.09% |
| 2024-11-01 | 218A | リベラウェア | 112,300 | 0.59% | 450 | 452 | 437 | 441 | 320,100 | ▼ | -0.03% |
| 2024-11-05 | 218A | リベラウェア | 63,600 | 0.33% | 440 | 444 | 407 | 407 | 567,400 | ▼ | -0.25% |
| 2025-02-18 | 218A | リベラウェア | 127,900 | 0.67% | 637 | 667 | 594 | 600 | 2,661,400 | ▲ | 0.67% |
| 2025-02-25 | 218A | リベラウェア | 134,000 | 0.70% | 769 | 852 | 730 | 730 | 7,692,100 | ▲ | 0.02% |
| 2025-02-26 | 218A | リベラウェア | 131,700 | 0.69% | 700 | 701 | 637 | 671 | 2,775,800 | ▼ | -0.01% |
| 2025-02-27 | 218A | リベラウェア | 150,400 | 0.79% | 711 | 771 | 675 | 771 | 3,248,700 | ▲ | 0.10% |
| 2025-02-28 | 218A | リベラウェア | 131,700 | 0.69% | 771 | 809 | 702 | 731 | 2,564,200 | ▼ | -0.10% |
| 2025-03-03 | 218A | リベラウェア | 137,200 | 0.72% | 761 | 775 | 688 | 708 | 1,174,600 | ▲ | 0.03% |
| 2025-03-10 | 218A | リベラウェア | 126,900 | 0.67% | 680 | 717 | 679 | 714 | 916,800 | ▼ | -0.04% |
| 2025-03-11 | 218A | リベラウェア | 132,800 | 0.70% | 701 | 749 | 695 | 730 | 1,076,400 | ▲ | 0.02% |
| 2025-03-12 | 218A | リベラウェア | 128,000 | 0.67% | 733 | 770 | 727 | 764 | 890,000 | ▼ | -0.02% |
| 2025-03-13 | 218A | リベラウェア | 133,800 | 0.70% | 758 | 790 | 734 | 758 | 1,109,300 | ▲ | 0.02% |
| 2025-03-14 | 218A | リベラウェア | 123,200 | 0.65% | 772 | 820 | 746 | 810 | 2,116,300 | ▼ | -0.04% |
| 2025-03-17 | 218A | リベラウェア | 105,800 | 0.56% | 817 | 960 | 815 | 941 | 3,584,200 | ▼ | -0.08% |
| 2025-03-18 | 218A | リベラウェア | 71,900 | 0.38% | 983 | 1,091 | 983 | 1,091 | 4,790,600 | ▼ | -0.18% |
| 2025-04-02 | 218A | リベラウェア | 107,200 | 0.56% | 980 | 980 | 891 | 906 | 1,407,600 | ▲ | 0.16% |
| 2025-04-08 | 218A | リベラウェア | 30,900 | 0.16% | 1,000 | 1,000 | 951 | 1,000 | 1,125,400 | ▼ | -0.40% |
| 2024-05-29 | 2193 | クックパッド | 582,800 | 0.54% | 173 | 177 | 173 | 173 | 294,100 | ▲ | 0.54% |
| 2024-06-07 | 2193 | クックパッド | 536,200 | 0.49% | 183 | 187 | 183 | 187 | 207,700 | ▼ | -0.05% |
| 2024-06-12 | 2193 | クックパッド | 537,600 | 0.50% | 180 | 185 | 180 | 183 | 302,200 | ▲ | 0.01% |
| 2024-06-18 | 2193 | クックパッド | 532,600 | 0.49% | 192 | 202 | 192 | 196 | 869,000 | ▼ | -0.01% |
| 2024-06-21 | 2193 | クックパッド | 537,300 | 0.50% | 180 | 184 | 180 | 180 | 305,200 | ▲ | 0.01% |
| 2024-06-24 | 2193 | クックパッド | 535,200 | 0.49% | 182 | 187 | 182 | 184 | 329,100 | ▼ | -0.01% |
| 2024-09-27 | 2193 | クックパッド | 906,328 | 0.84% | 189 | 189 | 183 | 185 | 251,600 | ▲ | 0.35% |
| 2024-10-25 | 2193 | クックパッド | 974,928 | 0.90% | 170 | 170 | 165 | 167 | 260,300 | ▲ | 0.06% |
| 2024-11-11 | 2193 | クックパッド | 1,120,328 | 1.04% | 168 | 168 | 163 | 164 | 1,048,000 | ▲ | 0.14% |
| 2024-11-22 | 2193 | クックパッド | 1,072,128 | 0.99% | 164 | 164 | 160 | 162 | 502,500 | ▼ | -0.05% |
| 2024-11-29 | 2193 | クックパッド | 1,075,928 | 1.00% | 163 | 163 | 159 | 159 | 290,100 | ▲ | 0.01% |
| 2024-12-04 | 2193 | クックパッド | 1,066,828 | 0.99% | 160 | 160 | 157 | 158 | 281,900 | ▼ | -0.01% |
| 2024-12-24 | 2193 | クックパッド | 945,328 | 0.87% | 148 | 149 | 147 | 149 | 251,600 | ▼ | -0.12% |
| 2025-01-15 | 2193 | クックパッド | 853,628 | 0.79% | 144 | 145 | 142 | 142 | 220,600 | ▼ | -0.07% |
| 2025-02-18 | 2193 | クックパッド | 921,618 | 0.85% | 142 | 144 | 141 | 144 | 325,800 | ▲ | 0.05% |
| 2025-02-25 | 2193 | クックパッド | 987,818 | 0.91% | 141 | 141 | 130 | 136 | 1,191,700 | ▲ | 0.06% |
| 2025-03-05 | 2193 | クックパッド | 1,081,018 | 1.00% | 134 | 137 | 134 | 134 | 273,600 | ▲ | 0.08% |
| 2025-03-11 | 2193 | クックパッド | 1,208,418 | 1.12% | 130 | 132 | 129 | 131 | 336,400 | ▲ | 0.12% |
| 2025-03-17 | 2193 | クックパッド | 1,297,918 | 1.20% | 135 | 135 | 133 | 133 | 175,500 | ▲ | 0.07% |
| 2025-03-19 | 2193 | クックパッド | 1,415,018 | 1.31% | 132 | 133 | 130 | 132 | 337,700 | ▲ | 0.11% |
| 2025-03-28 | 2193 | クックパッド | 1,679,218 | 1.56% | 181 | 185 | 167 | 175 | 10,728,700 | ▲ | 0.25% |
| 2025-03-31 | 2193 | クックパッド | 1,498,418 | 1.39% | 175 | 182 | 172 | 180 | 3,770,100 | ▼ | -0.17% |
| 2025-04-01 | 2193 | クックパッド | 1,512,518 | 1.40% | 180 | 189 | 179 | 183 | 2,761,700 | ▲ | 0.01% |
| 2025-04-02 | 2193 | クックパッド | 1,494,418 | 1.39% | 183 | 187 | 177 | 179 | 1,760,400 | ▼ | -0.01% |
| 2025-04-04 | 2193 | クックパッド | 1,638,418 | 1.52% | 186 | 191 | 181 | 185 | 1,800,700 | ▲ | 0.13% |
| 2025-04-08 | 2193 | クックパッド | 1,735,318 | 1.61% | 180 | 184 | 175 | 182 | 1,391,000 | ▲ | 0.09% |
| 2025-04-09 | 2193 | クックパッド | 1,677,918 | 1.56% | 182 | 184 | 173 | 181 | 1,204,000 | ▼ | -0.05% |
| 2024-03-12 | 2196 | エスクリ | 68,500 | 0.49% | 304 | 312 | 303 | 312 | 9,600 | ▼ | -0.09% |
| 2024-10-04 | 219A | ハートシード | 151,400 | 0.68% | 1,867 | 1,878 | 1,637 | 1,660 | 8,640,700 | ▲ | 0.27% |
| 2024-10-11 | 219A | ハートシード | 130,800 | 0.58% | 1,476 | 1,477 | 1,417 | 1,438 | 463,100 | ▼ | -0.10% |
| 2024-10-15 | 219A | ハートシード | 135,600 | 0.61% | 1,498 | 1,609 | 1,442 | 1,539 | 1,319,300 | ▲ | 0.03% |
| 2024-10-21 | 219A | ハートシード | 165,700 | 0.74% | 1,463 | 1,473 | 1,351 | 1,358 | 1,031,300 | ▲ | 0.13% |
| 2024-10-28 | 219A | ハートシード | 179,300 | 0.80% | 1,229 | 1,308 | 1,216 | 1,286 | 371,200 | ▲ | 0.06% |
| 2024-11-14 | 219A | ハートシード | 165,200 | 0.74% | 1,295 | 1,323 | 1,279 | 1,307 | 159,300 | ▼ | -0.06% |
| 2024-11-22 | 219A | ハートシード | 140,600 | 0.63% | 1,376 | 1,480 | 1,330 | 1,450 | 483,000 | ▼ | -0.10% |
| 2024-11-27 | 219A | ハートシード | 126,200 | 0.56% | 1,421 | 1,484 | 1,408 | 1,449 | 237,100 | ▼ | -0.06% |
| 2024-12-02 | 219A | ハートシード | 144,300 | 0.64% | 1,560 | 1,560 | 1,500 | 1,505 | 185,500 | ▲ | 0.07% |
| 2024-12-04 | 219A | ハートシード | 157,900 | 0.71% | 1,500 | 1,512 | 1,475 | 1,503 | 173,500 | ▲ | 0.06% |
| 2024-12-13 | 219A | ハートシード | 155,300 | 0.69% | 1,628 | 1,960 | 1,601 | 1,941 | 3,073,300 | ▼ | -0.02% |
| 2024-12-16 | 219A | ハートシード | 98,900 | 0.44% | 2,121 | 2,341 | 2,120 | 2,341 | 1,953,500 | ▼ | -0.24% |
| 2025-03-24 | 219A | ハートシード | 121,900 | 0.54% | 2,499 | 2,520 | 2,341 | 2,350 | 1,784,000 | ▲ | 0.14% |
| 2025-04-08 | 219A | ハートシード | 65,600 | 0.29% | 1,800 | 1,890 | 1,779 | 1,862 | 616,700 | ▼ | -0.25% |
| 2024-03-04 | 2222 | 寿スピリッツ | 1,003,900 | 0.64% | 1,946 | 1,951 | 1,825 | 1,825 | 2,537,200 | ▲ | 0.14% |
| 2024-03-08 | 2222 | 寿スピリッツ | 923,900 | 0.59% | 1,861 | 1,875 | 1,844 | 1,855 | 749,300 | ▼ | -0.05% |
| 2024-03-18 | 2222 | 寿スピリッツ | 315,700 | 0.20% | 1,887 | 1,933 | 1,865 | 1,922 | 1,120,700 | ▼ | -0.38% |
| 2024-10-03 | 2222 | 寿スピリッツ | 814,400 | 0.52% | 1,790 | 1,798 | 1,766 | 1,791 | 440,600 | ▲ | 0.12% |
| 2024-10-08 | 2222 | 寿スピリッツ | 940,600 | 0.60% | 1,845 | 1,847 | 1,789 | 1,805 | 498,300 | ▲ | 0.07% |
| 2024-10-24 | 2222 | 寿スピリッツ | 1,097,300 | 0.70% | 1,950 | 1,975 | 1,932 | 1,963 | 557,800 | ▲ | 0.09% |
| 2024-11-11 | 2222 | 寿スピリッツ | 1,074,200 | 0.69% | 2,208 | 2,251 | 2,172 | 2,196 | 783,700 | ▼ | -0.01% |
| 2025-02-26 | 2222 | 寿スピリッツ | 1,091,500 | 0.70% | 2,400 | 2,415 | 2,376 | 2,405 | 294,100 | ▲ | 0.01% |
| 2025-02-27 | 2222 | 寿スピリッツ | 1,083,400 | 0.69% | 2,421 | 2,436 | 2,400 | 2,400 | 462,300 | ▼ | -0.01% |
| 2025-02-28 | 2222 | 寿スピリッツ | 1,093,900 | 0.70% | 2,384 | 2,384 | 2,328 | 2,349 | 665,800 | ▲ | 0.01% |
| 2025-02-13 | 2267 | ヤクルト | 1,736,421 | 0.50% | 2,778 | 2,795 | 2,770 | 2,787 | 1,041,400 | ▲ | 0.09% |
| 2025-02-18 | 2267 | ヤクルト | 2,692,043 | 0.78% | 2,828 | 2,883 | 2,824 | 2,849 | 2,306,100 | ▲ | 0.28% |
| 2025-02-25 | 2267 | ヤクルト | 2,779,543 | 0.81% | 2,930 | 2,980 | 2,915 | 2,958 | 2,107,500 | ▲ | 0.03% |
| 2025-03-05 | 2267 | ヤクルト | 3,125,943 | 0.91% | 2,955 | 2,963 | 2,894 | 2,940 | 2,159,000 | ▲ | 0.09% |
| 2025-03-11 | 2267 | ヤクルト | 3,068,143 | 0.89% | 3,090 | 3,122 | 3,052 | 3,079 | 1,803,500 | ▼ | -0.02% |
| 2025-03-12 | 2267 | ヤクルト | 3,296,143 | 0.96% | 3,068 | 3,068 | 2,997 | 3,027 | 1,613,500 | ▲ | 0.06% |
| 2025-03-24 | 2267 | ヤクルト | 3,555,804 | 1.03% | 3,013 | 3,034 | 2,982 | 2,994 | 1,452,600 | ▲ | 0.07% |
| 2025-03-27 | 2267 | ヤクルト | 3,830,304 | 1.11% | 2,920 | 2,949 | 2,914 | 2,949 | 1,543,300 | ▲ | 0.08% |
| 2025-04-02 | 2267 | ヤクルト | 3,568,304 | 1.04% | 2,858 | 2,867 | 2,809 | 2,813 | 966,700 | ▼ | -0.07% |
| 2025-04-03 | 2267 | ヤクルト | 3,359,904 | 0.98% | 2,751 | 2,821 | 2,743 | 2,816 | 1,291,800 | ▼ | -0.06% |
| 2025-04-08 | 2267 | ヤクルト | 3,439,904 | 1.00% | 2,866 | 2,867 | 2,797 | 2,842 | 1,353,100 | ▲ | 0.02% |
| 2024-10-10 | 228A | オプロ | 14,800 | 0.64% | 1,400 | 1,436 | 1,250 | 1,311 | 236,500 | ▲ | 0.29% |
| 2024-10-11 | 228A | オプロ | 19,100 | 0.83% | 1,262 | 1,274 | 1,180 | 1,191 | 104,800 | ▲ | 0.18% |
| 2024-10-21 | 228A | オプロ | 17,500 | 0.76% | 1,125 | 1,155 | 1,125 | 1,154 | 23,000 | ▼ | -0.06% |
| 2024-11-19 | 228A | オプロ | 15,500 | 0.67% | 1,355 | 1,419 | 1,342 | 1,400 | 37,300 | ▼ | -0.08% |
| 2024-11-27 | 228A | オプロ | 13,700 | 0.59% | 1,448 | 1,477 | 1,421 | 1,449 | 25,900 | ▼ | -0.08% |
| 2024-11-28 | 228A | オプロ | 13,800 | 0.60% | 1,449 | 1,472 | 1,403 | 1,450 | 10,000 | ▲ | 0.01% |
| 2024-11-29 | 228A | オプロ | 13,700 | 0.59% | 1,449 | 1,451 | 1,416 | 1,421 | 7,200 | ▼ | -0.01% |
| 2024-12-03 | 228A | オプロ | 10,900 | 0.47% | 1,430 | 1,431 | 1,386 | 1,420 | 14,900 | ▼ | -0.12% |
| 2025-04-15 | 2294 | 柿安本店 | 72,400 | 0.58% | 3,020 | 3,030 | 3,005 | 3,005 | 41,400 | ▲ | 0.15% |
| 2025-04-16 | 2294 | 柿安本店 | 80,600 | 0.64% | 3,010 | 3,010 | 2,993 | 3,000 | 48,400 | ▲ | 0.06% |
| 2024-06-13 | 2315 | ＣＡＩＣＡＤ | 723,810 | 0.53% | 61 | 62 | 60 | 61 | 1,173,600 | ▲ | 0.12% |
| 2024-06-17 | 2315 | ＣＡＩＣＡＤ | 1,045,210 | 0.76% | 58 | 59 | 56 | 58 | 2,523,400 | ▲ | 0.23% |
| 2024-07-01 | 2315 | ＣＡＩＣＡＤ | 932,810 | 0.68% | 56 | 57 | 55 | 55 | 988,600 | ▼ | -0.07% |
| 2024-07-10 | 2315 | ＣＡＩＣＡＤ | 772,810 | 0.56% | 57 | 57 | 55 | 56 | 2,120,900 | ▼ | -0.12% |
| 2024-07-18 | 2315 | ＣＡＩＣＡＤ | 614,480 | 0.44% | 62 | 63 | 59 | 59 | 2,622,700 | ▼ | -0.12% |
| 2024-07-18 | 2315 | ＣＡＩＣＡＤ | 614,480 | 0.44% | 62 | 63 | 59 | 59 | 2,622,700 | ▼ | -0.12% |
| 2024-07-19 | 2315 | ＣＡＩＣＡＤ | 725,610 | 0.53% | 60 | 60 | 58 | 58 | 1,231,100 | ▲ | 0.09% |
| 2024-07-23 | 2315 | ＣＡＩＣＡＤ | 666,710 | 0.48% | 57 | 60 | 57 | 58 | 1,316,900 | ▼ | -0.05% |
| 2024-09-02 | 2315 | ＣＡＩＣＡＤ | 686,010 | 0.50% | 53 | 54 | 51 | 53 | 1,671,200 | ▲ | 0.03% |
| 2024-09-03 | 2315 | ＣＡＩＣＡＤ | 614,480 | 0.44% | 52 | 54 | 51 | 54 | 1,640,600 | ▼ | -0.06% |
| 2024-11-18 | 2315 | ＣＡＩＣＡＤ | 788,780 | 0.57% | 51 | 56 | 51 | 56 | 5,250,100 | ▲ | 0.12% |
| 2024-11-21 | 2315 | ＣＡＩＣＡＤ | 615,180 | 0.45% | 54 | 64 | 54 | 63 | 22,236,400 | ▼ | -0.11% |
| 2024-12-23 | 2315 | ＣＡＩＣＡＤ | 1,361,550 | 0.99% | 62 | 63 | 55 | 55 | 6,855,800 | ▲ | 0.54% |
| 2025-01-08 | 2315 | ＣＡＩＣＡＤ | 1,217,650 | 0.89% | 53 | 53 | 51 | 51 | 4,039,400 | ▼ | -0.09% |
| 2025-01-10 | 2315 | ＣＡＩＣＡＤ | 1,692,150 | 1.23% | 49 | 50 | 48 | 49 | 2,219,500 | ▲ | 0.34% |
| 2025-01-17 | 2315 | ＣＡＩＣＡＤ | 1,630,350 | 1.19% | 48 | 50 | 47 | 50 | 2,514,100 | ▼ | -0.04% |
| 2025-01-24 | 2315 | ＣＡＩＣＡＤ | 1,441,050 | 1.05% | 52 | 58 | 52 | 58 | 7,582,100 | ▼ | -0.13% |
| 2025-01-28 | 2315 | ＣＡＩＣＡＤ | 1,365,250 | 0.99% | 58 | 60 | 56 | 58 | 3,493,600 | ▼ | -0.06% |
| 2025-01-29 | 2315 | ＣＡＩＣＡＤ | 1,395,150 | 1.02% | 58 | 59 | 57 | 58 | 1,214,800 | ▲ | 0.03% |
| 2025-02-03 | 2315 | ＣＡＩＣＡＤ | 1,327,150 | 0.97% | 57 | 58 | 56 | 57 | 2,480,300 | ▼ | -0.05% |
| 2025-02-03 | 2315 | ＣＡＩＣＡＤ | 1,327,150 | 0.97% | 57 | 58 | 56 | 57 | 2,480,300 | ▼ | -0.05% |
| 2025-02-17 | 2315 | ＣＡＩＣＡＤ | 1,162,250 | 0.85% | 64 | 69 | 64 | 67 | 5,989,100 | ▼ | -0.12% |
| 2025-02-19 | 2315 | ＣＡＩＣＡＤ | 1,089,650 | 0.79% | 64 | 65 | 62 | 63 | 3,373,800 | ▼ | -0.05% |
| 2025-02-21 | 2315 | ＣＡＩＣＡＤ | 1,138,750 | 0.83% | 63 | 64 | 60 | 60 | 5,678,500 | ▲ | 0.03% |
| 2025-02-25 | 2315 | ＣＡＩＣＡＤ | 1,084,350 | 0.79% | 60 | 63 | 60 | 61 | 3,596,100 | ▼ | -0.03% |
| 2025-03-04 | 2315 | ＣＡＩＣＡＤ | 933,050 | 0.68% | 57 | 58 | 55 | 58 | 3,139,800 | ▼ | -0.10% |
| 2025-03-17 | 2315 | ＣＡＩＣＡＤ | 804,450 | 0.58% | 63 | 66 | 61 | 63 | 7,880,800 | ▼ | -0.10% |
| 2025-03-19 | 2315 | ＣＡＩＣＡＤ | 363,050 | 0.26% | 64 | 73 | 64 | 72 | 14,099,700 | ▼ | -0.31% |
| 2025-03-04 | 2326 | デジアーツ | 74,855 | 0.52% | 6,220 | 6,240 | 6,020 | 6,140 | 62,000 | ▲ | 0.10% |
| 2025-03-07 | 2326 | デジアーツ | 89,055 | 0.63% | 6,000 | 6,060 | 5,880 | 5,910 | 83,600 | ▲ | 0.10% |
| 2025-03-21 | 2326 | デジアーツ | 81,555 | 0.57% | 6,600 | 6,730 | 6,440 | 6,440 | 124,200 | ▼ | -0.06% |
| 2025-03-25 | 2326 | デジアーツ | 86,055 | 0.60% | 6,850 | 7,000 | 6,780 | 6,780 | 103,000 | ▲ | 0.03% |
| 2024-03-05 | 2330 | フォーサイド | 367,300 | 0.97% | 395 | 505 | 355 | 380 | 27,413,300 | ▼ | -0.07% |
| 2024-03-12 | 2330 | フォーサイド | 334,200 | 0.88% | 347 | 373 | 338 | 370 | 5,344,200 | ▼ | -0.08% |
| 2024-03-13 | 2330 | フォーサイド | 398,200 | 1.05% | 385 | 450 | 371 | 424 | 12,201,100 | ▲ | 0.17% |
| 2024-03-14 | 2330 | フォーサイド | 599,000 | 1.58% | 421 | 464 | 384 | 393 | 8,747,800 | ▲ | 0.53% |
| 2024-03-18 | 2330 | フォーサイド | 540,500 | 1.43% | 386 | 396 | 358 | 364 | 2,863,900 | ▼ | -0.15% |
| 2024-03-19 | 2330 | フォーサイド | 472,400 | 1.25% | 376 | 380 | 362 | 370 | 1,525,000 | ▼ | -0.17% |
| 2024-03-21 | 2330 | フォーサイド | 383,100 | 1.01% | 376 | 415 | 371 | 413 | 4,566,500 | ▼ | -0.24% |
| 2024-03-22 | 2330 | フォーサイド | 364,300 | 0.96% | 415 | 444 | 404 | 435 | 5,854,200 | ▼ | -0.05% |
| 2024-03-26 | 2330 | フォーサイド | 322,600 | 0.85% | 410 | 432 | 407 | 414 | 3,067,600 | ▼ | -0.10% |
| 2024-03-28 | 2330 | フォーサイド | 288,900 | 0.76% | 454 | 474 | 445 | 461 | 4,658,300 | ▼ | -0.08% |
| 2024-04-01 | 2330 | フォーサイド | 235,300 | 0.62% | 487 | 558 | 472 | 505 | 14,492,400 | ▼ | -0.14% |
| 2024-04-02 | 2330 | フォーサイド | 219,500 | 0.58% | 520 | 547 | 515 | 521 | 8,995,800 | ▼ | -0.04% |
| 2024-04-03 | 2330 | フォーサイド | 485,700 | 1.28% | 481 | 521 | 421 | 421 | 7,803,500 | ▲ | 0.70% |
| 2024-04-04 | 2330 | フォーサイド | 517,000 | 1.37% | 402 | 419 | 341 | 341 | 6,467,100 | ▲ | 0.09% |
| 2024-04-05 | 2330 | フォーサイド | 705,100 | 1.87% | 324 | 341 | 295 | 330 | 8,387,200 | ▲ | 0.50% |
| 2024-04-08 | 2330 | フォーサイド | 871,200 | 2.31% | 326 | 337 | 292 | 302 | 4,654,900 | ▲ | 0.43% |
| 2024-04-09 | 2330 | フォーサイド | 851,700 | 2.25% | 341 | 382 | 330 | 370 | 14,139,600 | ▼ | -0.06% |
| 2024-04-12 | 2330 | フォーサイド | 896,500 | 2.37% | 335 | 354 | 323 | 351 | 2,698,000 | ▲ | 0.12% |
| 2024-04-15 | 2330 | フォーサイド | 932,400 | 2.47% | 340 | 348 | 320 | 322 | 1,854,900 | ▲ | 0.10% |
| 2024-04-16 | 2330 | フォーサイド | 898,500 | 2.38% | 314 | 321 | 306 | 314 | 1,905,000 | ▼ | -0.09% |
| 2024-04-17 | 2330 | フォーサイド | 955,000 | 2.53% | 314 | 337 | 304 | 317 | 2,236,300 | ▲ | 0.14% |
| 2024-04-18 | 2330 | フォーサイド | 983,100 | 2.60% | 321 | 321 | 300 | 300 | 1,559,900 | ▲ | 0.07% |
| 2024-04-19 | 2330 | フォーサイド | 914,400 | 2.42% | 300 | 301 | 261 | 281 | 3,803,000 | ▼ | -0.18% |
| 2024-04-22 | 2330 | フォーサイド | 810,800 | 2.15% | 280 | 283 | 261 | 264 | 2,091,600 | ▼ | -0.27% |
| 2024-04-23 | 2330 | フォーサイド | 830,800 | 2.20% | 272 | 297 | 264 | 265 | 3,529,800 | ▲ | 0.05% |
| 2024-04-24 | 2330 | フォーサイド | 798,600 | 2.11% | 262 | 272 | 260 | 266 | 1,172,300 | ▼ | -0.09% |
| 2024-04-30 | 2330 | フォーサイド | 858,600 | 2.27% | 250 | 310 | 250 | 292 | 11,751,400 | ▲ | 0.16% |
| 2024-05-07 | 2330 | フォーサイド | 782,800 | 2.07% | 274 | 284 | 268 | 282 | 1,467,400 | ▼ | -0.20% |
| 2024-05-08 | 2330 | フォーサイド | 614,900 | 1.63% | 282 | 348 | 279 | 314 | 11,201,600 | ▼ | -0.43% |
| 2024-05-09 | 2330 | フォーサイド | 498,900 | 1.32% | 338 | 362 | 325 | 339 | 14,130,700 | ▼ | -0.30% |
| 2024-05-10 | 2330 | フォーサイド | 345,000 | 0.91% | 350 | 389 | 348 | 380 | 11,886,700 | ▼ | -0.41% |
| 2024-05-13 | 2330 | フォーサイド | 175,800 | 0.46% | 380 | 385 | 351 | 355 | 4,934,200 | ▼ | -0.45% |
| 2024-05-14 | 2330 | フォーサイド | 239,700 | 0.63% | 366 | 376 | 355 | 356 | 2,716,700 | ▲ | 0.17% |
| 2024-05-15 | 2330 | フォーサイド | 275,400 | 0.73% | 324 | 347 | 318 | 323 | 3,351,900 | ▲ | 0.09% |
| 2024-05-16 | 2330 | フォーサイド | 232,500 | 0.61% | 325 | 330 | 305 | 310 | 2,271,900 | ▼ | -0.12% |
| 2024-05-17 | 2330 | フォーサイド | 193,100 | 0.51% | 300 | 316 | 298 | 312 | 2,277,700 | ▼ | -0.09% |
| 2024-05-20 | 2330 | フォーサイド | 169,500 | 0.44% | 306 | 315 | 301 | 303 | 2,159,700 | ▼ | -0.07% |
| 2024-05-24 | 2330 | フォーサイド | 495,679 | 1.31% | 260 | 290 | 258 | 266 | 8,449,700 | ▲ | 0.87% |
| 2024-05-27 | 2330 | フォーサイド | 429,679 | 1.14% | 267 | 286 | 267 | 275 | 2,722,300 | ▼ | -0.17% |
| 2024-05-29 | 2330 | フォーサイド | 647,879 | 1.71% | 265 | 267 | 255 | 256 | 1,146,200 | ▲ | 0.57% |
| 2024-05-30 | 2330 | フォーサイド | 629,679 | 1.67% | 255 | 258 | 252 | 254 | 599,900 | ▼ | -0.04% |
| 2024-06-03 | 2330 | フォーサイド | 646,879 | 1.71% | 267 | 268 | 258 | 267 | 1,030,500 | ▲ | 0.04% |
| 2024-06-06 | 2330 | フォーサイド | 687,179 | 1.82% | 271 | 277 | 250 | 253 | 1,305,900 | ▲ | 0.11% |
| 2024-06-11 | 2330 | フォーサイド | 673,879 | 1.78% | 236 | 240 | 231 | 237 | 1,125,600 | ▼ | -0.04% |
| 2024-06-12 | 2330 | フォーサイド | 627,379 | 1.66% | 233 | 237 | 219 | 221 | 2,167,800 | ▼ | -0.12% |
| 2024-06-13 | 2330 | フォーサイド | 640,979 | 1.70% | 229 | 234 | 221 | 221 | 1,240,300 | ▲ | 0.04% |
| 2024-06-14 | 2330 | フォーサイド | 625,579 | 1.65% | 217 | 226 | 216 | 223 | 1,122,800 | ▼ | -0.05% |
| 2024-06-20 | 2330 | フォーサイド | 573,379 | 1.52% | 226 | 241 | 226 | 239 | 1,078,800 | ▼ | -0.12% |
| 2024-06-21 | 2330 | フォーサイド | 551,579 | 1.46% | 241 | 278 | 241 | 261 | 4,531,600 | ▼ | -0.06% |
| 2024-06-24 | 2330 | フォーサイド | 638,679 | 1.69% | 269 | 274 | 254 | 256 | 2,043,400 | ▲ | 0.23% |
| 2024-06-25 | 2330 | フォーサイド | 593,479 | 1.57% | 254 | 254 | 242 | 244 | 989,700 | ▼ | -0.11% |
| 2024-06-26 | 2330 | フォーサイド | 609,879 | 1.61% | 245 | 258 | 243 | 243 | 974,900 | ▲ | 0.04% |
| 2024-06-27 | 2330 | フォーサイド | 591,379 | 1.56% | 245 | 252 | 242 | 245 | 678,800 | ▼ | -0.05% |
| 2024-06-28 | 2330 | フォーサイド | 609,379 | 1.61% | 247 | 248 | 241 | 241 | 496,100 | ▲ | 0.05% |
| 2024-07-01 | 2330 | フォーサイド | 582,079 | 1.54% | 244 | 245 | 231 | 234 | 681,300 | ▼ | -0.07% |
| 2024-07-02 | 2330 | フォーサイド | 549,379 | 1.45% | 231 | 235 | 226 | 227 | 716,900 | ▼ | -0.09% |
| 2024-07-04 | 2330 | フォーサイド | 510,779 | 1.35% | 224 | 231 | 223 | 229 | 546,100 | ▼ | -0.09% |
| 2024-07-04 | 2330 | フォーサイド | 510,779 | 1.35% | 224 | 231 | 223 | 229 | 546,100 | ▼ | -0.09% |
| 2024-07-08 | 2330 | フォーサイド | 798,186 | 2.11% | 233 | 265 | 228 | 231 | 7,074,000 | ▲ | 0.75% |
| 2024-07-12 | 2330 | フォーサイド | 689,086 | 1.82% | 215 | 215 | 200 | 204 | 1,839,800 | ▼ | -0.28% |
| 2024-07-16 | 2330 | フォーサイド | 667,286 | 1.77% | 204 | 217 | 204 | 215 | 816,700 | ▼ | -0.05% |
| 2024-07-17 | 2330 | フォーサイド | 617,286 | 1.63% | 215 | 215 | 209 | 212 | 593,500 | ▼ | -0.14% |
| 2024-07-18 | 2330 | フォーサイド | 448,786 | 1.19% | 209 | 292 | 208 | 269 | 19,573,400 | ▼ | -0.43% |
| 2024-07-18 | 2330 | フォーサイド | 448,786 | 1.19% | 209 | 292 | 208 | 269 | 19,573,400 | ▼ | -0.43% |
| 2024-07-19 | 2330 | フォーサイド | 516,286 | 1.36% | 300 | 310 | 243 | 260 | 14,095,200 | ▲ | 0.17% |
| 2024-07-24 | 2330 | フォーサイド | 551,486 | 1.46% | 248 | 284 | 245 | 278 | 5,474,900 | ▲ | 0.09% |
| 2024-07-25 | 2330 | フォーサイド | 766,238 | 2.03% | 262 | 274 | 257 | 257 | 3,812,500 | ▲ | 0.56% |
| 2024-07-26 | 2330 | フォーサイド | 747,238 | 1.94% | 260 | 260 | 244 | 246 | 1,597,300 | ▼ | -0.08% |
| 2024-07-29 | 2330 | フォーサイド | 659,238 | 1.71% | 243 | 245 | 234 | 241 | 1,321,100 | ▼ | -0.23% |
| 2024-07-30 | 2330 | フォーサイド | 623,438 | 1.62% | 236 | 239 | 231 | 234 | 1,130,900 | ▼ | -0.08% |
| 2024-08-01 | 2330 | フォーサイド | 671,638 | 1.74% | 235 | 246 | 221 | 243 | 1,348,600 | ▲ | 0.11% |
| 2024-08-02 | 2330 | フォーサイド | 736,338 | 1.91% | 230 | 234 | 215 | 216 | 1,894,200 | ▲ | 0.16% |
| 2024-08-05 | 2330 | フォーサイド | 475,838 | 1.23% | 187 | 208 | 163 | 170 | 3,481,900 | ▼ | -0.68% |
| 2024-08-06 | 2330 | フォーサイド | 269,138 | 0.70% | 185 | 208 | 179 | 188 | 3,785,700 | ▼ | -0.53% |
| 2024-08-07 | 2330 | フォーサイド | 147,638 | 0.38% | 183 | 203 | 182 | 193 | 2,003,400 | ▼ | -0.31% |
| 2024-08-15 | 2330 | フォーサイド | 286,638 | 0.72% | 202 | 209 | 191 | 198 | 2,217,100 | ▲ | 0.37% |
| 2024-08-21 | 2330 | フォーサイド | 275,238 | 0.69% | 207 | 217 | 204 | 207 | 1,531,200 | ▼ | -0.03% |
| 2024-08-23 | 2330 | フォーサイド | 302,238 | 0.76% | 209 | 209 | 200 | 203 | 711,400 | ▲ | 0.07% |
| 2024-08-30 | 2330 | フォーサイド | 557,100 | 1.40% | 204 | 213 | 198 | 199 | 3,030,900 | ▲ | 0.16% |
| 2024-09-02 | 2330 | フォーサイド | 637,200 | 1.60% | 198 | 201 | 195 | 200 | 1,046,000 | ▲ | 0.20% |
| 2024-09-03 | 2330 | フォーサイド | 705,800 | 1.76% | 200 | 223 | 198 | 221 | 2,720,100 | ▲ | 0.15% |
| 2024-09-09 | 2330 | フォーサイド | 816,100 | 2.04% | 186 | 197 | 184 | 194 | 1,116,400 | ▲ | 0.28% |
| 2024-09-10 | 2330 | フォーサイド | 857,400 | 2.14% | 198 | 198 | 193 | 193 | 659,200 | ▲ | 0.10% |
| 2024-09-11 | 2330 | フォーサイド | 1,043,300 | 2.61% | 191 | 191 | 181 | 181 | 1,292,100 | ▲ | 0.46% |
| 2024-09-12 | 2330 | フォーサイド | 1,096,300 | 2.74% | 191 | 191 | 182 | 188 | 730,200 | ▲ | 0.13% |
| 2024-09-13 | 2330 | フォーサイド | 1,192,400 | 2.98% | 183 | 185 | 180 | 181 | 779,700 | ▲ | 0.23% |
| 2024-09-17 | 2330 | フォーサイド | 1,232,600 | 3.09% | 179 | 179 | 164 | 168 | 1,637,900 | ▲ | 0.10% |
| 2024-09-18 | 2330 | フォーサイド | 1,265,600 | 3.17% | 174 | 177 | 168 | 170 | 555,400 | ▲ | 0.08% |
| 2024-09-19 | 2330 | フォーサイド | 1,192,200 | 2.98% | 173 | 181 | 172 | 177 | 690,900 | ▼ | -0.18% |
| 2024-09-20 | 2330 | フォーサイド | 1,103,100 | 2.76% | 182 | 183 | 174 | 174 | 846,800 | ▼ | -0.22% |
| 2024-09-24 | 2330 | フォーサイド | 1,130,800 | 2.83% | 173 | 173 | 168 | 168 | 558,400 | ▲ | 0.07% |
| 2024-09-27 | 2330 | フォーサイド | 1,085,400 | 2.72% | 166 | 167 | 162 | 165 | 710,400 | ▼ | -0.10% |
| 2024-10-02 | 2330 | フォーサイド | 1,251,200 | 3.08% | 168 | 169 | 159 | 159 | 1,642,600 | ▲ | 0.35% |
| 2024-10-03 | 2330 | フォーサイド | 1,189,300 | 2.87% | 162 | 163 | 160 | 160 | 918,500 | ▼ | -0.20% |
| 2024-10-04 | 2330 | フォーサイド | 1,258,000 | 3.03% | 159 | 160 | 156 | 156 | 645,300 | ▲ | 0.15% |
| 2024-10-08 | 2330 | フォーサイド | 1,337,500 | 3.18% | 155 | 156 | 149 | 151 | 984,800 | ▲ | 0.15% |
| 2024-10-09 | 2330 | フォーサイド | 1,442,780 | 3.43% | 154 | 155 | 151 | 155 | 1,132,700 | ▲ | 0.25% |
| 2024-10-10 | 2330 | フォーサイド | 1,507,380 | 3.59% | 160 | 162 | 152 | 162 | 1,352,000 | ▲ | 0.15% |
| 2024-10-11 | 2330 | フォーサイド | 1,643,180 | 3.85% | 162 | 194 | 155 | 185 | 11,609,800 | ▲ | 0.26% |
| 2024-10-15 | 2330 | フォーサイド | 1,545,080 | 3.53% | 189 | 200 | 172 | 173 | 12,728,100 | ▼ | -0.32% |
| 2024-10-16 | 2330 | フォーサイド | 1,524,480 | 3.48% | 172 | 185 | 157 | 158 | 5,090,500 | ▼ | -0.04% |
| 2024-10-18 | 2330 | フォーサイド | 1,722,380 | 3.94% | 155 | 157 | 140 | 140 | 3,522,600 | ▲ | 0.46% |
| 2024-10-22 | 2330 | フォーサイド | 1,757,580 | 4.02% | 143 | 145 | 139 | 142 | 771,200 | ▲ | 0.07% |
| 2024-10-23 | 2330 | フォーサイド | 1,793,780 | 4.10% | 141 | 142 | 138 | 138 | 518,100 | ▲ | 0.08% |
| 2024-10-25 | 2330 | フォーサイド | 1,880,580 | 4.30% | 142 | 143 | 135 | 136 | 728,500 | ▲ | 0.20% |
| 2024-10-28 | 2330 | フォーサイド | 1,851,680 | 4.23% | 135 | 142 | 135 | 139 | 622,100 | ▼ | -0.06% |
| 2024-10-29 | 2330 | フォーサイド | 1,888,080 | 4.32% | 141 | 153 | 141 | 151 | 1,454,800 | ▲ | 0.08% |
| 2024-11-01 | 2330 | フォーサイド | 1,794,980 | 4.10% | 152 | 175 | 150 | 162 | 7,070,400 | ▼ | -0.22% |
| 2024-11-06 | 2330 | フォーサイド | 1,790,880 | 4.09% | 154 | 157 | 150 | 154 | 1,065,700 | ▼ | -0.00% |
| 2024-11-21 | 2330 | フォーサイド | 1,716,265 | 3.92% | 137 | 141 | 136 | 140 | 932,800 | ▼ | -0.16% |
| 2024-11-22 | 2330 | フォーサイド | 1,700,165 | 3.89% | 140 | 148 | 140 | 142 | 897,400 | ▼ | -0.02% |
| 2024-11-26 | 2330 | フォーサイド | 1,706,665 | 3.90% | 143 | 143 | 138 | 139 | 464,700 | ▲ | 0.00% |
| 2024-12-06 | 2330 | フォーサイド | 1,702,665 | 3.89% | 136 | 138 | 135 | 137 | 358,100 | ▼ | -0.00% |
| 2024-12-09 | 2330 | フォーサイド | 1,590,565 | 3.64% | 136 | 150 | 136 | 147 | 1,338,300 | ▼ | -0.25% |
| 2024-12-10 | 2330 | フォーサイド | 1,554,265 | 3.55% | 148 | 148 | 140 | 141 | 811,200 | ▼ | -0.09% |
| 2024-12-11 | 2330 | フォーサイド | 1,508,365 | 3.45% | 142 | 177 | 141 | 167 | 15,474,000 | ▼ | -0.09% |
| 2024-12-12 | 2330 | フォーサイド | 1,441,165 | 3.29% | 166 | 173 | 159 | 171 | 4,134,100 | ▼ | -0.16% |
| 2024-12-13 | 2330 | フォーサイド | 1,378,465 | 3.15% | 172 | 191 | 168 | 174 | 7,730,100 | ▼ | -0.14% |
| 2024-12-16 | 2330 | フォーサイド | 1,309,865 | 2.99% | 200 | 217 | 196 | 209 | 16,665,100 | ▼ | -0.15% |
| 2024-12-17 | 2330 | フォーサイド | 1,250,465 | 2.86% | 203 | 212 | 192 | 194 | 6,298,800 | ▼ | -0.13% |
| 2024-12-18 | 2330 | フォーサイド | 1,221,565 | 2.79% | 189 | 202 | 189 | 201 | 2,080,700 | ▼ | -0.06% |
| 2024-12-19 | 2330 | フォーサイド | 1,293,165 | 2.96% | 198 | 199 | 194 | 194 | 1,182,800 | ▲ | 0.16% |
| 2024-12-20 | 2330 | フォーサイド | 1,263,365 | 2.89% | 192 | 194 | 174 | 183 | 2,332,500 | ▼ | -0.06% |
| 2024-12-23 | 2330 | フォーサイド | 1,274,165 | 2.91% | 180 | 185 | 174 | 175 | 944,300 | ▲ | 0.02% |
| 2024-12-26 | 2330 | フォーサイド | 1,266,365 | 2.89% | 164 | 191 | 163 | 179 | 4,612,400 | ▼ | -0.02% |
| 2024-12-27 | 2330 | フォーサイド | 1,469,565 | 3.36% | 184 | 200 | 183 | 188 | 3,148,900 | ▲ | 0.46% |
| 2025-01-07 | 2330 | フォーサイド | 1,435,765 | 3.28% | 181 | 182 | 171 | 173 | 988,500 | ▼ | -0.08% |
| 2025-01-08 | 2330 | フォーサイド | 1,453,465 | 3.32% | 173 | 181 | 171 | 178 | 928,500 | ▲ | 0.04% |
| 2025-01-14 | 2330 | フォーサイド | 1,513,265 | 3.46% | 179 | 182 | 172 | 172 | 884,100 | ▲ | 0.14% |
| 2025-01-15 | 2330 | フォーサイド | 1,530,165 | 3.50% | 173 | 174 | 166 | 168 | 676,900 | ▲ | 0.04% |
| 2025-01-16 | 2330 | フォーサイド | 1,525,365 | 3.49% | 168 | 170 | 161 | 161 | 573,600 | ▼ | -0.00% |
| 2025-01-17 | 2330 | フォーサイド | 1,550,365 | 3.54% | 160 | 171 | 158 | 169 | 869,600 | ▲ | 0.04% |
| 2025-01-20 | 2330 | フォーサイド | 1,511,465 | 3.45% | 168 | 169 | 162 | 163 | 643,000 | ▼ | -0.08% |
| 2025-01-22 | 2330 | フォーサイド | 1,724,600 | 3.94% | 165 | 188 | 164 | 186 | 3,434,400 | ▲ | 0.48% |
| 2025-01-23 | 2330 | フォーサイド | 1,648,800 | 3.77% | 186 | 186 | 173 | 174 | 1,765,300 | ▼ | -0.16% |
| 2025-01-29 | 2330 | フォーサイド | 1,719,600 | 3.93% | 199 | 200 | 189 | 192 | 1,996,100 | ▲ | 0.16% |
| 2025-01-30 | 2330 | フォーサイド | 1,860,400 | 4.25% | 194 | 203 | 190 | 191 | 2,006,500 | ▲ | 0.31% |
| 2025-01-30 | 2330 | フォーサイド | 1,860,400 | 4.25% | 194 | 203 | 190 | 191 | 2,006,500 | ▲ | 0.31% |
| 2025-01-31 | 2330 | フォーサイド | 1,963,100 | 4.49% | 187 | 190 | 182 | 182 | 1,100,000 | ▲ | 0.24% |
| 2025-01-31 | 2330 | フォーサイド | 1,963,100 | 4.49% | 187 | 190 | 182 | 182 | 1,100,000 | ▲ | 0.24% |
| 2025-02-10 | 2330 | フォーサイド | 1,919,200 | 4.39% | 186 | 191 | 185 | 187 | 581,400 | ▼ | -0.10% |
| 2025-02-10 | 2330 | フォーサイド | 1,919,200 | 4.39% | 186 | 191 | 185 | 187 | 581,400 | ▼ | -0.10% |
| 2025-02-13 | 2330 | フォーサイド | 2,011,300 | 4.60% | 188 | 192 | 186 | 191 | 755,800 | ▲ | 0.20% |
| 2025-02-14 | 2330 | フォーサイド | 2,150,300 | 4.92% | 235 | 238 | 209 | 213 | 16,486,100 | ▲ | 0.32% |
| 2025-02-17 | 2330 | フォーサイド | 2,081,100 | 4.76% | 214 | 215 | 201 | 203 | 2,589,500 | ▼ | -0.16% |
| 2025-02-19 | 2330 | フォーサイド | 2,123,100 | 4.85% | 200 | 209 | 197 | 199 | 4,126,900 | ▲ | 0.08% |
| 2025-02-20 | 2330 | フォーサイド | 2,201,000 | 5.03% | 201 | 201 | 193 | 193 | 1,631,800 | ▲ | 0.18% |
| 2025-02-21 | 2330 | フォーサイド | 2,267,300 | 5.18% | 193 | 193 | 175 | 175 | 2,490,000 | ▲ | 0.14% |
| 2025-02-25 | 2330 | フォーサイド | 2,228,000 | 5.09% | 174 | 179 | 172 | 172 | 1,260,300 | ▼ | -0.08% |
| 2025-03-04 | 2330 | フォーサイド | 2,180,300 | 4.99% | 165 | 165 | 157 | 161 | 1,184,800 | ▼ | -0.09% |
| 2025-03-13 | 2330 | フォーサイド | 2,140,500 | 4.89% | 160 | 161 | 158 | 160 | 361,400 | ▼ | -0.10% |
| 2025-03-18 | 2330 | フォーサイド | 1,881,900 | 4.30% | 169 | 169 | 163 | 164 | 498,500 | ▼ | -0.58% |
| 2025-03-19 | 2330 | フォーサイド | 2,045,800 | 4.68% | 164 | 165 | 162 | 163 | 188,500 | ▲ | 0.37% |
| 2025-03-24 | 2330 | フォーサイド | 2,096,200 | 4.79% | 157 | 157 | 151 | 151 | 802,600 | ▲ | 0.11% |
| 2025-03-27 | 2330 | フォーサイド | 2,052,400 | 4.69% | 154 | 156 | 151 | 151 | 290,300 | ▼ | -0.09% |
| 2025-03-31 | 2330 | フォーサイド | 2,072,800 | 4.74% | 150 | 172 | 145 | 147 | 3,310,700 | ▲ | 0.04% |
| 2025-04-02 | 2330 | フォーサイド | 2,031,600 | 4.65% | 145 | 149 | 144 | 147 | 375,300 | ▼ | -0.08% |
| 2025-04-04 | 2330 | フォーサイド | 1,985,100 | 4.54% | 140 | 141 | 126 | 130 | 1,395,300 | ▼ | -0.11% |
| 2025-04-08 | 2330 | フォーサイド | 1,891,600 | 4.32% | 118 | 129 | 118 | 125 | 1,357,800 | ▼ | -0.21% |
| 2025-04-09 | 2330 | フォーサイド | 1,684,400 | 3.85% | 125 | 127 | 115 | 121 | 550,400 | ▼ | -0.47% |
| 2025-04-10 | 2330 | フォーサイド | 1,515,500 | 3.46% | 131 | 132 | 128 | 129 | 822,200 | ▼ | -0.39% |
| 2025-04-11 | 2330 | フォーサイド | 1,426,100 | 3.26% | 126 | 139 | 126 | 135 | 682,100 | ▼ | -0.20% |
| 2025-04-14 | 2330 | フォーサイド | 1,190,800 | 2.72% | 137 | 141 | 136 | 137 | 549,900 | ▼ | -0.53% |
| 2025-04-15 | 2330 | フォーサイド | 1,113,700 | 2.54% | 139 | 145 | 136 | 141 | 959,000 | ▼ | -0.18% |
| 2025-04-16 | 2330 | フォーサイド | 1,138,400 | 2.60% | 141 | 142 | 136 | 136 | 469,300 | ▲ | 0.06% |
| 2024-03-11 | 2334 | イオレ | 10,700 | 0.40% | 955 | 980 | 916 | 940 | 23,500 | ▼ | -0.13% |
| 2025-04-14 | 2334 | イオレ | 16,738 | 0.63% | 915 | 960 | 877 | 896 | 417,300 | ▲ | 0.36% |
| 2025-04-15 | 2334 | イオレ | 12,038 | 0.45% | 881 | 910 | 816 | 831 | 317,400 | ▼ | -0.18% |
| 2024-10-08 | 2335 | キューブシス | 79,200 | 0.50% | 1,001 | 1,001 | 991 | 991 | 41,600 | ▲ | 0.09% |
| 2024-10-09 | 2335 | キューブシス | 75,200 | 0.47% | 998 | 1,003 | 993 | 996 | 21,300 | ▼ | -0.03% |
| 2024-10-23 | 2337 | いちご | 2,384,000 | 0.53% | 398 | 411 | 398 | 407 | 1,403,200 | ▲ | 0.53% |
| 2024-10-24 | 2337 | いちご | 17,229,300 | 3.86% | 402 | 412 | 399 | 409 | 964,100 | ▲ | 3.33% |
| 2024-10-30 | 2337 | いちご | 16,888,400 | 3.78% | 406 | 415 | 402 | 406 | 6,380,700 | ▼ | -0.08% |
| 2024-12-04 | 2337 | いちご | 17,237,700 | 3.86% | 375 | 377 | 372 | 373 | 1,097,400 | ▲ | 0.08% |
| 2024-12-16 | 2337 | いちご | 15,542,100 | 3.48% | 362 | 364 | 359 | 360 | 1,192,800 | ▼ | -0.37% |
| 2025-01-10 | 2337 | いちご | 14,688,800 | 3.29% | 354 | 357 | 344 | 349 | 2,463,700 | ▼ | -0.18% |
| 2025-01-15 | 2337 | いちご | 14,743,200 | 3.30% | 341 | 345 | 338 | 341 | 1,123,900 | ▲ | 0.00% |
| 2025-01-20 | 2337 | いちご | 14,637,300 | 3.28% | 349 | 350 | 347 | 350 | 927,500 | ▼ | -0.02% |
| 2025-01-27 | 2337 | いちご | 14,711,700 | 3.30% | 348 | 354 | 345 | 354 | 914,000 | ▲ | 0.02% |
| 2025-02-12 | 2337 | いちご | 14,131,400 | 3.17% | 363 | 363 | 358 | 362 | 785,100 | ▼ | -0.12% |
| 2025-02-12 | 2337 | いちご | 14,131,400 | 3.17% | 363 | 363 | 358 | 362 | 785,100 | ▼ | -0.12% |
| 2025-02-26 | 2337 | いちご | 0 | 0.00% | 357 | 365 | 355 | 365 | 1,954,400 | ▼ | -3.17% |
| 2024-05-29 | 2338 | クオンタムＳ | 330,900 | 0.75% | 441 | 465 | 440 | 448 | 173,700 | ▲ | 0.45% |
| 2024-06-21 | 2338 | クオンタムＳ | 305,000 | 0.69% | 516 | 530 | 510 | 525 | 385,100 | ▼ | -0.06% |
| 2024-06-24 | 2338 | クオンタムＳ | 319,600 | 0.72% | 522 | 536 | 512 | 528 | 719,400 | ▲ | 0.03% |
| 2024-06-28 | 2338 | クオンタムＳ | 290,200 | 0.65% | 491 | 502 | 472 | 490 | 609,300 | ▼ | -0.06% |
| 2024-07-02 | 2338 | クオンタムＳ | 239,600 | 0.54% | 487 | 505 | 476 | 492 | 593,800 | ▼ | -0.10% |
| 2024-07-03 | 2338 | クオンタムＳ | 203,300 | 0.46% | 494 | 505 | 487 | 500 | 273,700 | ▼ | -0.08% |
| 2024-03-04 | 2345 | クシム | 112,238 | 0.64% | 265 | 275 | 261 | 269 | 969,700 | ▼ | -0.43% |
| 2024-03-05 | 2345 | クシム | 77,638 | 0.43% | 297 | 314 | 280 | 281 | 3,530,600 | ▼ | -0.21% |
| 2024-05-29 | 2345 | クシム | 92,038 | 0.51% | 258 | 264 | 246 | 246 | 300,800 | ▲ | 0.51% |
| 2024-07-05 | 2345 | クシム | 88,238 | 0.49% | 263 | 264 | 259 | 260 | 124,400 | ▼ | -0.02% |
| 2024-12-26 | 2345 | クシム | 110,300 | 0.62% | 415 | 434 | 395 | 415 | 2,053,200 | ▲ | 0.62% |
| 2024-12-27 | 2345 | クシム | 127,800 | 0.72% | 419 | 421 | 392 | 398 | 1,586,700 | ▲ | 0.09% |
| 2025-01-06 | 2345 | クシム | 250,700 | 1.41% | 393 | 409 | 365 | 370 | 1,571,100 | ▲ | 0.69% |
| 2025-01-08 | 2345 | クシム | 342,400 | 1.92% | 365 | 381 | 357 | 376 | 737,800 | ▲ | 0.51% |
| 2025-01-14 | 2345 | クシム | 336,000 | 1.89% | 336 | 345 | 331 | 341 | 565,600 | ▼ | -0.03% |
| 2025-01-15 | 2345 | クシム | 317,700 | 1.79% | 355 | 375 | 345 | 363 | 1,421,500 | ▼ | -0.09% |
| 2025-01-21 | 2345 | クシム | 381,900 | 2.15% | 489 | 577 | 457 | 571 | 14,137,100 | ▲ | 0.35% |
| 2025-01-23 | 2345 | クシム | 366,800 | 2.06% | 556 | 564 | 521 | 545 | 2,879,200 | ▼ | -0.08% |
| 2025-01-24 | 2345 | クシム | 351,000 | 1.97% | 560 | 575 | 542 | 560 | 3,872,000 | ▼ | -0.09% |
| 2025-01-28 | 2345 | クシム | 300,500 | 1.69% | 540 | 582 | 530 | 563 | 5,155,400 | ▼ | -0.28% |
| 2025-01-29 | 2345 | クシム | 262,000 | 1.47% | 560 | 569 | 532 | 539 | 2,870,000 | ▼ | -0.21% |
| 2025-01-30 | 2345 | クシム | 337,300 | 1.90% | 575 | 623 | 561 | 604 | 7,525,900 | ▲ | 0.42% |
| 2025-01-30 | 2345 | クシム | 337,300 | 1.90% | 575 | 623 | 561 | 604 | 7,525,900 | ▲ | 0.42% |
| 2025-01-31 | 2345 | クシム | 233,600 | 1.31% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.58% |
| 2025-01-31 | 2345 | クシム | 233,600 | 1.31% | 601 | 627 | 546 | 558 | 5,881,100 | ▼ | -0.58% |
| 2025-02-03 | 2345 | クシム | 203,800 | 1.14% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.17% |
| 2025-02-03 | 2345 | クシム | 203,800 | 1.14% | 538 | 570 | 528 | 561 | 2,121,900 | ▼ | -0.17% |
| 2025-02-06 | 2345 | クシム | 193,600 | 1.09% | 245 | 271 | 238 | 239 | 22,889,100 | ▼ | -0.04% |
| 2025-02-06 | 2345 | クシム | 193,600 | 1.09% | 245 | 271 | 238 | 239 | 22,889,100 | ▼ | -0.04% |
| 2025-02-07 | 2345 | クシム | 149,500 | 0.84% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.25% |
| 2025-02-07 | 2345 | クシム | 149,500 | 0.84% | 247 | 253 | 214 | 228 | 10,201,400 | ▼ | -0.25% |
| 2025-02-10 | 2345 | クシム | 197,800 | 1.11% | 228 | 230 | 215 | 215 | 4,168,700 | ▲ | 0.27% |
| 2025-02-10 | 2345 | クシム | 197,800 | 1.11% | 228 | 230 | 215 | 215 | 4,168,700 | ▲ | 0.27% |
| 2025-02-12 | 2345 | クシム | 180,300 | 1.01% | 210 | 215 | 187 | 188 | 6,514,700 | ▼ | -0.10% |
| 2025-02-12 | 2345 | クシム | 180,300 | 1.01% | 210 | 215 | 187 | 188 | 6,514,700 | ▼ | -0.10% |
| 2025-02-14 | 2345 | クシム | 171,000 | 0.96% | 230 | 232 | 207 | 208 | 6,201,600 | ▼ | -0.05% |
| 2025-02-18 | 2345 | クシム | 156,100 | 0.87% | 208 | 209 | 198 | 198 | 1,996,100 | ▼ | -0.08% |
| 2025-02-20 | 2345 | クシム | 128,800 | 0.72% | 195 | 199 | 183 | 185 | 1,865,800 | ▼ | -0.15% |
| 2025-02-21 | 2345 | クシム | 142,000 | 0.80% | 190 | 191 | 182 | 184 | 1,161,300 | ▲ | 0.08% |
| 2025-02-25 | 2345 | クシム | 133,700 | 0.75% | 180 | 183 | 177 | 178 | 840,900 | ▼ | -0.05% |
| 2025-02-28 | 2345 | クシム | 158,500 | 0.89% | 167 | 173 | 162 | 164 | 842,900 | ▲ | 0.14% |
| 2025-03-03 | 2345 | クシム | 171,400 | 0.96% | 169 | 198 | 166 | 168 | 4,491,800 | ▲ | 0.06% |
| 2025-03-11 | 2345 | クシム | 156,600 | 0.88% | 205 | 206 | 193 | 197 | 1,762,200 | ▼ | -0.07% |
| 2025-03-28 | 2345 | クシム | 160,500 | 0.90% | 203 | 229 | 200 | 215 | 1,547,300 | ▲ | 0.02% |
| 2025-04-08 | 2345 | クシム | 103,100 | 0.58% | 178 | 212 | 177 | 206 | 1,334,600 | ▼ | -0.32% |
| 2025-04-09 | 2345 | クシム | 139,900 | 0.78% | 198 | 206 | 194 | 201 | 871,000 | ▲ | 0.20% |
| 2025-04-16 | 2345 | クシム | 109,600 | 0.61% | 216 | 224 | 212 | 214 | 464,300 | ▼ | -0.17% |
| 2024-05-29 | 2353 | 日本駐車場 | 1,876,900 | 0.53% | 194 | 195 | 190 | 190 | 1,437,400 | ▲ | 0.24% |
| 2024-06-12 | 2353 | 日本駐車場 | 1,727,400 | 0.49% | 190 | 194 | 190 | 193 | 919,000 | ▼ | -0.04% |
| 2024-05-29 | 2370 | メディネット | 1,641,900 | 0.64% | 45 | 45 | 44 | 44 | 282,900 | ▲ | 0.64% |
| 2024-06-10 | 2370 | メディネット | 1,533,900 | 0.59% | 45 | 46 | 44 | 45 | 860,100 | ▼ | -0.05% |
| 2024-09-12 | 2370 | メディネット | 1,303,900 | 0.49% | 53 | 57 | 48 | 50 | 40,998,000 | ▼ | -0.09% |
| 2024-10-23 | 2370 | メディネット | 1,323,400 | 0.50% | 41 | 42 | 40 | 40 | 1,709,200 | ▲ | 0.01% |
| 2024-10-25 | 2370 | メディネット | 1,588,000 | 0.60% | 39 | 40 | 38 | 39 | 2,555,800 | ▲ | 0.09% |
| 2024-11-12 | 2370 | メディネット | 1,553,800 | 0.58% | 41 | 43 | 41 | 41 | 1,031,300 | ▼ | -0.02% |
| 2025-01-09 | 2370 | メディネット | 1,318,800 | 0.49% | 37 | 37 | 35 | 35 | 2,343,200 | ▼ | -0.08% |
| 2025-01-14 | 2370 | メディネット | 1,327,200 | 0.50% | 36 | 36 | 35 | 35 | 1,612,500 | ▲ | 0.01% |
| 2025-01-29 | 2370 | メディネット | 1,319,000 | 0.49% | 37 | 37 | 36 | 37 | 255,600 | ▼ | -0.01% |
| 2024-03-01 | 2375 | ギグワークス | 192,142 | 0.87% | 566 | 580 | 547 | 551 | 569,800 | ▼ | -0.09% |
| 2024-03-04 | 2375 | ギグワークス | 156,842 | 0.71% | 541 | 558 | 537 | 547 | 363,400 | ▼ | -0.16% |
| 2024-03-05 | 2375 | ギグワークス | 142,242 | 0.64% | 548 | 565 | 537 | 555 | 369,600 | ▼ | -0.06% |
| 2024-03-06 | 2375 | ギグワークス | 114,542 | 0.51% | 551 | 580 | 547 | 576 | 516,600 | ▼ | -0.13% |
| 2024-03-08 | 2375 | ギグワークス | 103,142 | 0.46% | 607 | 610 | 576 | 577 | 556,000 | ▼ | -0.04% |
| 2024-03-12 | 2375 | ギグワークス | 137,442 | 0.62% | 583 | 625 | 578 | 625 | 905,500 | ▲ | 0.15% |
| 2024-03-13 | 2375 | ギグワークス | 225,712 | 1.02% | 685 | 685 | 587 | 589 | 2,872,200 | ▲ | 0.40% |
| 2024-03-15 | 2375 | ギグワークス | 202,212 | 0.91% | 564 | 602 | 562 | 597 | 588,800 | ▼ | -0.10% |
| 2024-03-18 | 2375 | ギグワークス | 171,612 | 0.77% | 588 | 598 | 574 | 592 | 447,800 | ▼ | -0.14% |
| 2024-03-19 | 2375 | ギグワークス | 153,312 | 0.69% | 585 | 627 | 582 | 614 | 798,400 | ▼ | -0.08% |
| 2024-03-21 | 2375 | ギグワークス | 130,012 | 0.58% | 610 | 623 | 605 | 611 | 482,700 | ▼ | -0.10% |
| 2024-03-22 | 2375 | ギグワークス | 107,012 | 0.48% | 612 | 618 | 600 | 610 | 372,200 | ▼ | -0.09% |
| 2024-03-25 | 2375 | ギグワークス | 116,112 | 0.52% | 609 | 611 | 595 | 603 | 340,300 | ▲ | 0.04% |
| 2024-03-29 | 2375 | ギグワークス | 133,412 | 0.60% | 565 | 593 | 564 | 587 | 321,500 | ▲ | 0.07% |
| 2024-04-02 | 2375 | ギグワークス | 128,312 | 0.58% | 568 | 583 | 560 | 568 | 243,800 | ▼ | -0.02% |
| 2024-04-10 | 2375 | ギグワークス | 107,512 | 0.48% | 574 | 588 | 574 | 581 | 168,900 | ▼ | -0.09% |
| 2024-05-29 | 2375 | ギグワークス | 119,412 | 0.54% | 650 | 656 | 584 | 584 | 1,439,900 | ▲ | 0.54% |
| 2024-05-30 | 2375 | ギグワークス | 137,612 | 0.62% | 574 | 647 | 566 | 637 | 2,367,500 | ▲ | 0.07% |
| 2024-05-31 | 2375 | ギグワークス | 103,512 | 0.46% | 631 | 670 | 625 | 642 | 1,423,300 | ▼ | -0.15% |
| 2024-06-03 | 2375 | ギグワークス | 113,812 | 0.51% | 643 | 647 | 625 | 636 | 308,600 | ▲ | 0.04% |
| 2024-06-10 | 2375 | ギグワークス | 105,312 | 0.47% | 627 | 645 | 626 | 635 | 282,900 | ▼ | -0.04% |
| 2024-06-11 | 2375 | ギグワークス | 113,812 | 0.51% | 644 | 673 | 636 | 670 | 800,800 | ▲ | 0.04% |
| 2024-06-12 | 2375 | ギグワークス | 144,612 | 0.65% | 640 | 645 | 618 | 628 | 1,168,700 | ▲ | 0.14% |
| 2024-06-13 | 2375 | ギグワークス | 183,512 | 0.83% | 623 | 626 | 595 | 595 | 720,000 | ▲ | 0.17% |
| 2024-06-17 | 2375 | ギグワークス | 198,912 | 0.90% | 609 | 621 | 599 | 600 | 477,700 | ▲ | 0.07% |
| 2024-06-18 | 2375 | ギグワークス | 195,012 | 0.88% | 599 | 619 | 599 | 608 | 282,400 | ▼ | -0.02% |
| 2024-06-19 | 2375 | ギグワークス | 169,812 | 0.77% | 628 | 634 | 599 | 610 | 833,200 | ▼ | -0.10% |
| 2024-06-20 | 2375 | ギグワークス | 179,312 | 0.81% | 602 | 614 | 601 | 608 | 300,400 | ▲ | 0.04% |
| 2024-06-21 | 2375 | ギグワークス | 204,012 | 0.92% | 601 | 604 | 551 | 555 | 926,500 | ▲ | 0.10% |
| 2024-06-24 | 2375 | ギグワークス | 233,212 | 1.05% | 565 | 585 | 563 | 578 | 445,400 | ▲ | 0.13% |
| 2024-06-25 | 2375 | ギグワークス | 220,512 | 0.99% | 583 | 594 | 579 | 591 | 253,600 | ▼ | -0.06% |
| 2024-06-26 | 2375 | ギグワークス | 220,912 | 1.00% | 591 | 594 | 583 | 587 | 162,800 | ▲ | 0.01% |
| 2024-06-27 | 2375 | ギグワークス | 219,712 | 0.99% | 586 | 589 | 576 | 578 | 171,500 | ▼ | -0.01% |
| 2024-07-05 | 2375 | ギグワークス | 224,512 | 1.01% | 562 | 563 | 554 | 557 | 125,000 | ▲ | 0.02% |
| 2024-07-10 | 2375 | ギグワークス | 190,712 | 0.86% | 527 | 529 | 499 | 511 | 723,400 | ▼ | -0.15% |
| 2024-07-12 | 2375 | ギグワークス | 168,412 | 0.76% | 534 | 562 | 533 | 552 | 335,700 | ▼ | -0.09% |
| 2024-07-17 | 2375 | ギグワークス | 141,412 | 0.64% | 545 | 573 | 543 | 572 | 406,100 | ▼ | -0.12% |
| 2024-07-18 | 2375 | ギグワークス | 99,812 | 0.45% | 562 | 576 | 560 | 567 | 183,200 | ▼ | -0.19% |
| 2024-07-18 | 2375 | ギグワークス | 99,812 | 0.45% | 562 | 576 | 560 | 567 | 183,200 | ▼ | -0.19% |
| 2024-07-19 | 2375 | ギグワークス | 131,112 | 0.59% | 574 | 583 | 571 | 572 | 238,000 | ▲ | 0.13% |
| 2024-07-23 | 2375 | ギグワークス | 106,312 | 0.48% | 551 | 568 | 551 | 556 | 131,000 | ▼ | -0.10% |
| 2025-01-14 | 2375 | ギグワークス | 122,012 | 0.55% | 253 | 253 | 240 | 242 | 125,200 | ▲ | 0.15% |
| 2025-01-16 | 2375 | ギグワークス | 137,512 | 0.62% | 241 | 244 | 239 | 239 | 60,800 | ▲ | 0.06% |
| 2025-01-21 | 2375 | ギグワークス | 159,812 | 0.72% | 244 | 244 | 238 | 239 | 68,900 | ▲ | 0.09% |
| 2025-01-23 | 2375 | ギグワークス | 262,412 | 1.18% | 273 | 328 | 273 | 303 | 10,117,100 | ▲ | 0.46% |
| 2025-01-24 | 2375 | ギグワークス | 229,512 | 1.03% | 333 | 383 | 333 | 383 | 9,271,400 | ▼ | -0.14% |
| 2025-01-28 | 2375 | ギグワークス | 219,412 | 0.99% | 398 | 425 | 382 | 400 | 3,139,900 | ▼ | -0.04% |
| 2025-01-29 | 2375 | ギグワークス | 275,712 | 1.24% | 412 | 412 | 360 | 379 | 2,415,300 | ▲ | 0.25% |
| 2025-01-30 | 2375 | ギグワークス | 301,912 | 1.36% | 384 | 400 | 346 | 360 | 2,812,800 | ▲ | 0.12% |
| 2025-01-30 | 2375 | ギグワークス | 301,912 | 1.36% | 384 | 400 | 346 | 360 | 2,812,800 | ▲ | 0.12% |
| 2025-01-31 | 2375 | ギグワークス | 314,112 | 1.42% | 345 | 348 | 331 | 331 | 1,380,800 | ▲ | 0.05% |
| 2025-01-31 | 2375 | ギグワークス | 314,112 | 1.42% | 345 | 348 | 331 | 331 | 1,380,800 | ▲ | 0.05% |
| 2025-02-03 | 2375 | ギグワークス | 332,112 | 1.50% | 326 | 332 | 322 | 322 | 780,400 | ▲ | 0.08% |
| 2025-02-03 | 2375 | ギグワークス | 332,112 | 1.50% | 326 | 332 | 322 | 322 | 780,400 | ▲ | 0.08% |
| 2025-02-04 | 2375 | ギグワークス | 390,858 | 1.76% | 319 | 327 | 316 | 324 | 579,300 | ▲ | 0.26% |
| 2025-02-04 | 2375 | ギグワークス | 390,858 | 1.76% | 319 | 327 | 316 | 324 | 579,300 | ▲ | 0.26% |
| 2025-02-14 | 2375 | ギグワークス | 366,158 | 1.65% | 307 | 308 | 299 | 300 | 294,300 | ▼ | -0.11% |
| 2025-02-17 | 2375 | ギグワークス | 343,058 | 1.55% | 296 | 298 | 284 | 291 | 426,600 | ▼ | -0.09% |
| 2025-02-20 | 2375 | ギグワークス | 322,358 | 1.45% | 290 | 290 | 281 | 281 | 219,200 | ▼ | -0.10% |
| 2025-02-28 | 2375 | ギグワークス | 306,558 | 1.38% | 271 | 273 | 266 | 268 | 141,500 | ▼ | -0.07% |
| 2025-03-03 | 2375 | ギグワークス | 310,858 | 1.40% | 270 | 278 | 269 | 273 | 130,500 | ▲ | 0.02% |
| 2025-03-04 | 2375 | ギグワークス | 307,658 | 1.39% | 272 | 275 | 264 | 275 | 156,300 | ▼ | -0.01% |
| 2025-03-10 | 2375 | ギグワークス | 316,958 | 1.43% | 283 | 285 | 272 | 282 | 413,600 | ▲ | 0.04% |
| 2025-03-11 | 2375 | ギグワークス | 307,358 | 1.39% | 251 | 256 | 246 | 253 | 564,200 | ▼ | -0.04% |
| 2025-04-03 | 2375 | ギグワークス | 315,358 | 1.42% | 216 | 228 | 208 | 216 | 539,000 | ▲ | 0.03% |
| 2024-04-11 | 2379 | ディップ | 318,700 | 0.52% | 2,673 | 2,684 | 2,650 | 2,650 | 222,500 | ▲ | 0.12% |
| 2024-05-09 | 2379 | ディップ | 284,600 | 0.47% | 2,785 | 2,805 | 2,756 | 2,758 | 154,100 | ▼ | -0.05% |
| 2024-07-01 | 2379 | ディップ | 304,000 | 0.50% | 2,740 | 2,763 | 2,724 | 2,737 | 230,700 | ▲ | 0.09% |
| 2024-07-03 | 2379 | ディップ | 300,400 | 0.49% | 2,750 | 2,797 | 2,740 | 2,788 | 249,600 | ▼ | -0.01% |
| 2024-07-08 | 2379 | ディップ | 323,700 | 0.53% | 2,760 | 2,775 | 2,752 | 2,766 | 247,500 | ▲ | 0.04% |
| 2024-07-31 | 2379 | ディップ | 300,699 | 0.49% | 3,030 | 3,080 | 3,015 | 3,075 | 227,500 | ▼ | -0.04% |
| 2024-08-05 | 2379 | ディップ | 301,599 | 0.50% | 2,738 | 2,740 | 2,500 | 2,511 | 426,100 | ▲ | 0.01% |
| 2024-08-08 | 2379 | ディップ | 298,699 | 0.49% | 2,681 | 2,830 | 2,680 | 2,772 | 318,900 | ▼ | -0.01% |
| 2024-09-03 | 2379 | ディップ | 299,399 | 0.49% | 2,835 | 2,901 | 2,835 | 2,901 | 125,000 | ▼ | -0.01% |
| 2024-10-16 | 2379 | ディップ | 379,399 | 0.63% | 2,757 | 2,763 | 2,661 | 2,721 | 1,695,900 | ▲ | 0.20% |
| 2024-10-25 | 2379 | ディップ | 353,499 | 0.58% | 2,572 | 2,572 | 2,544 | 2,566 | 230,700 | ▼ | -0.05% |
| 2024-10-31 | 2379 | ディップ | 288,199 | 0.47% | 2,678 | 2,713 | 2,665 | 2,700 | 318,400 | ▼ | -0.10% |
| 2024-11-05 | 2379 | ディップ | 303,799 | 0.50% | 2,635 | 2,658 | 2,620 | 2,634 | 265,700 | ▲ | 0.03% |
| 2024-11-07 | 2379 | ディップ | 264,399 | 0.43% | 2,709 | 2,768 | 2,695 | 2,713 | 488,700 | ▼ | -0.07% |
| 2024-03-05 | 2388 | ウェッジＨＤ | 324,100 | 0.76% | 90 | 109 | 86 | 90 | 3,040,500 | ▲ | 0.17% |
| 2024-03-07 | 2388 | ウェッジＨＤ | 377,200 | 0.88% | 89 | 90 | 87 | 88 | 268,300 | ▲ | 0.12% |
| 2024-03-25 | 2388 | ウェッジＨＤ | 332,200 | 0.78% | 88 | 89 | 87 | 88 | 152,900 | ▼ | -0.09% |
| 2024-04-01 | 2388 | ウェッジＨＤ | 293,000 | 0.68% | 87 | 87 | 85 | 85 | 129,300 | ▼ | -0.09% |
| 2024-04-22 | 2388 | ウェッジＨＤ | 247,200 | 0.58% | 84 | 84 | 82 | 84 | 88,900 | ▼ | -0.10% |
| 2024-04-26 | 2388 | ウェッジＨＤ | 202,800 | 0.47% | 83 | 83 | 80 | 81 | 194,300 | ▼ | -0.10% |
| 2024-05-29 | 2388 | ウェッジＨＤ | 287,000 | 0.67% | 85 | 85 | 84 | 85 | 43,800 | ▲ | 0.45% |
| 2024-07-12 | 2388 | ウェッジＨＤ | 254,100 | 0.59% | 87 | 89 | 87 | 89 | 72,100 | ▼ | -0.08% |
| 2024-07-17 | 2388 | ウェッジＨＤ | 203,400 | 0.47% | 88 | 89 | 88 | 89 | 73,600 | ▼ | -0.12% |
| 2024-06-19 | 2395 | 新日本科学 | 210,300 | 0.50% | 1,419 | 1,451 | 1,412 | 1,429 | 210,300 | ▲ | 0.04% |
| 2024-06-25 | 2395 | 新日本科学 | 207,500 | 0.49% | 1,386 | 1,444 | 1,386 | 1,444 | 184,100 | ▼ | -0.01% |
| 2024-07-05 | 2395 | 新日本科学 | 253,800 | 0.60% | 1,414 | 1,414 | 1,346 | 1,354 | 597,900 | ▲ | 0.10% |
| 2024-07-08 | 2395 | 新日本科学 | 229,600 | 0.55% | 1,400 | 1,421 | 1,346 | 1,349 | 846,300 | ▼ | -0.04% |
| 2024-07-10 | 2395 | 新日本科学 | 205,900 | 0.49% | 1,308 | 1,315 | 1,300 | 1,314 | 310,500 | ▼ | -0.06% |
| 2024-11-21 | 2395 | 新日本科学 | 210,119 | 0.50% | 1,464 | 1,509 | 1,446 | 1,502 | 463,800 | ▲ | 0.50% |
| 2024-11-22 | 2395 | 新日本科学 | 203,319 | 0.48% | 1,540 | 1,547 | 1,466 | 1,497 | 436,000 | ▼ | -0.02% |
| 2024-12-02 | 2395 | 新日本科学 | 212,019 | 0.50% | 1,593 | 1,625 | 1,582 | 1,617 | 482,200 | ▲ | 0.02% |
| 2024-12-20 | 2395 | 新日本科学 | 207,219 | 0.49% | 1,650 | 1,686 | 1,596 | 1,604 | 918,200 | ▼ | -0.01% |
| 2025-01-15 | 2395 | 新日本科学 | 210,919 | 0.50% | 1,688 | 1,692 | 1,626 | 1,641 | 266,400 | ▲ | 0.01% |
| 2025-01-24 | 2395 | 新日本科学 | 207,919 | 0.49% | 1,645 | 1,684 | 1,634 | 1,659 | 190,300 | ▼ | -0.01% |
| 2025-01-29 | 2395 | 新日本科学 | 214,319 | 0.51% | 1,696 | 1,706 | 1,673 | 1,673 | 147,000 | ▲ | 0.02% |
| 2025-02-05 | 2395 | 新日本科学 | 204,419 | 0.49% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▼ | -0.02% |
| 2025-02-05 | 2395 | 新日本科学 | 204,419 | 0.49% | 1,635 | 1,828 | 1,575 | 1,773 | 1,655,900 | ▼ | -0.02% |
| 2025-02-17 | 2395 | 新日本科学 | 210,319 | 0.50% | 1,575 | 1,665 | 1,551 | 1,660 | 543,000 | ▲ | 0.01% |
| 2025-03-07 | 2395 | 新日本科学 | 204,819 | 0.49% | 1,449 | 1,511 | 1,413 | 1,461 | 872,400 | ▼ | -0.01% |
| 2024-04-01 | 2397 | ＤＮＡチップ | 54,600 | 0.80% | 1,563 | 1,565 | 1,426 | 1,468 | 367,300 | ▲ | 0.49% |
| 2024-04-02 | 2397 | ＤＮＡチップ | 46,600 | 0.68% | 1,446 | 1,446 | 1,370 | 1,380 | 207,900 | ▼ | -0.12% |
| 2024-04-04 | 2397 | ＤＮＡチップ | 27,900 | 0.41% | 1,391 | 1,391 | 1,293 | 1,293 | 185,700 | ▼ | -0.27% |
| 2024-05-01 | 2397 | ＤＮＡチップ | 83,500 | 1.23% | 1,062 | 1,188 | 1,058 | 1,161 | 1,243,000 | ▲ | 1.23% |
| 2024-05-07 | 2397 | ＤＮＡチップ | 81,200 | 1.19% | 1,097 | 1,106 | 1,005 | 1,032 | 391,200 | ▼ | -0.04% |
| 2024-05-08 | 2397 | ＤＮＡチップ | 73,200 | 1.08% | 1,049 | 1,094 | 1,023 | 1,073 | 229,600 | ▼ | -0.10% |
| 2024-05-09 | 2397 | ＤＮＡチップ | 60,800 | 0.89% | 1,073 | 1,119 | 1,060 | 1,102 | 134,800 | ▼ | -0.19% |
| 2024-05-14 | 2397 | ＤＮＡチップ | 41,500 | 0.61% | 1,007 | 1,080 | 1,003 | 1,056 | 240,500 | ▼ | -0.28% |
| 2024-05-16 | 2397 | ＤＮＡチップ | 37,600 | 0.55% | 1,000 | 1,000 | 951 | 961 | 158,700 | ▼ | -0.05% |
| 2024-05-21 | 2397 | ＤＮＡチップ | 31,800 | 0.46% | 952 | 973 | 911 | 927 | 195,600 | ▼ | -0.09% |
| 2024-03-26 | 2424 | ブラス | 27,800 | 0.48% | 677 | 677 | 667 | 667 | 11,500 | ▼ | -0.05% |
| 2024-03-04 | 2432 | ディーエヌエ | 771,077 | 0.63% | 1,455 | 1,460 | 1,393 | 1,403 | 4,212,500 | ▲ | 0.06% |
| 2024-03-08 | 2432 | ディーエヌエ | 714,177 | 0.58% | 1,414 | 1,435 | 1,367 | 1,427 | 1,803,900 | ▼ | -0.05% |
| 2024-03-19 | 2432 | ディーエヌエ | 602,677 | 0.49% | 1,496 | 1,514 | 1,479 | 1,498 | 984,400 | ▼ | -0.08% |
| 2025-01-15 | 2432 | ディーエヌエ | 663,459 | 0.54% | 2,773 | 2,825 | 2,733 | 2,795 | 7,753,900 | ▲ | 0.15% |
| 2025-01-17 | 2432 | ディーエヌエ | 864,059 | 0.70% | 2,782 | 2,838 | 2,566 | 2,579 | 22,664,600 | ▲ | 0.15% |
| 2025-01-20 | 2432 | ディーエヌエ | 813,859 | 0.66% | 2,529 | 2,610 | 2,525 | 2,536 | 10,163,700 | ▼ | -0.03% |
| 2025-01-22 | 2432 | ディーエヌエ | 857,059 | 0.70% | 2,601 | 2,654 | 2,583 | 2,632 | 7,232,500 | ▲ | 0.03% |
| 2025-01-24 | 2432 | ディーエヌエ | 1,092,959 | 0.89% | 2,734 | 2,929 | 2,706 | 2,761 | 23,906,800 | ▲ | 0.19% |
| 2025-01-27 | 2432 | ディーエヌエ | 1,139,859 | 0.93% | 2,760 | 2,764 | 2,673 | 2,715 | 9,438,800 | ▲ | 0.04% |
| 2025-01-29 | 2432 | ディーエヌエ | 1,291,659 | 1.05% | 2,736 | 2,744 | 2,667 | 2,703 | 7,541,000 | ▲ | 0.12% |
| 2025-01-30 | 2432 | ディーエヌエ | 1,366,159 | 1.11% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▲ | 0.06% |
| 2025-01-30 | 2432 | ディーエヌエ | 1,366,159 | 1.11% | 2,724 | 2,827 | 2,722 | 2,820 | 10,793,500 | ▲ | 0.06% |
| 2025-02-03 | 2432 | ディーエヌエ | 1,222,159 | 1.00% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.11% |
| 2025-02-03 | 2432 | ディーエヌエ | 1,222,159 | 1.00% | 2,690 | 2,838 | 2,675 | 2,826 | 11,080,500 | ▼ | -0.11% |
| 2025-02-04 | 2432 | ディーエヌエ | 1,159,859 | 0.94% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▼ | -0.06% |
| 2025-02-04 | 2432 | ディーエヌエ | 1,159,859 | 0.94% | 2,835 | 2,920 | 2,824 | 2,920 | 8,954,300 | ▼ | -0.06% |
| 2025-02-05 | 2432 | ディーエヌエ | 1,078,659 | 0.88% | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 | ▼ | -0.05% |
| 2025-02-05 | 2432 | ディーエヌエ | 1,078,659 | 0.88% | 2,901 | 2,953 | 2,868 | 2,945 | 10,219,300 | ▼ | -0.05% |
| 2025-02-06 | 2432 | ディーエヌエ | 891,959 | 0.73% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▼ | -0.15% |
| 2025-02-06 | 2432 | ディーエヌエ | 891,959 | 0.73% | 2,940 | 3,082 | 2,911 | 3,070 | 12,735,100 | ▼ | -0.15% |
| 2025-02-07 | 2432 | ディーエヌエ | 779,659 | 0.63% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -0.09% |
| 2025-02-07 | 2432 | ディーエヌエ | 779,659 | 0.63% | 3,057 | 3,132 | 2,998 | 3,032 | 11,479,700 | ▼ | -0.09% |
| 2025-02-10 | 2432 | ディーエヌエ | 631,359 | 0.51% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -0.12% |
| 2025-02-10 | 2432 | ディーエヌエ | 631,359 | 0.51% | 3,501 | 3,732 | 3,471 | 3,732 | 15,688,500 | ▼ | -0.12% |
| 2025-02-12 | 2432 | ディーエヌエ | 242,459 | 0.19% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.32% |
| 2025-02-12 | 2432 | ディーエヌエ | 242,459 | 0.19% | 3,795 | 3,976 | 3,475 | 3,594 | 44,457,000 | ▼ | -0.32% |
| 2025-03-03 | 2432 | ディーエヌエ | 643,258 | 0.52% | 3,930 | 4,007 | 3,614 | 3,672 | 37,668,800 | ▲ | 0.28% |
| 2025-03-04 | 2432 | ディーエヌエ | 1,015,459 | 0.83% | 3,648 | 3,684 | 3,461 | 3,599 | 24,166,000 | ▲ | 0.30% |
| 2025-03-05 | 2432 | ディーエヌエ | 1,676,558 | 1.37% | 3,600 | 3,620 | 3,510 | 3,525 | 12,772,700 | ▲ | 0.54% |
| 2025-03-06 | 2432 | ディーエヌエ | 1,723,058 | 1.41% | 3,580 | 3,614 | 3,511 | 3,611 | 9,870,300 | ▲ | 0.03% |
| 2025-03-07 | 2432 | ディーエヌエ | 1,988,258 | 1.62% | 3,552 | 3,606 | 3,374 | 3,379 | 15,202,300 | ▲ | 0.21% |
| 2025-03-11 | 2432 | ディーエヌエ | 2,094,962 | 1.71% | 3,250 | 3,341 | 3,158 | 3,294 | 14,978,200 | ▲ | 0.08% |
| 2025-03-12 | 2432 | ディーエヌエ | 2,231,062 | 1.82% | 3,326 | 3,380 | 3,275 | 3,290 | 8,945,000 | ▲ | 0.11% |
| 2025-03-13 | 2432 | ディーエヌエ | 2,416,762 | 1.97% | 3,386 | 3,428 | 3,312 | 3,327 | 9,816,500 | ▲ | 0.14% |
| 2025-03-17 | 2432 | ディーエヌエ | 2,287,461 | 1.87% | 3,401 | 3,404 | 3,290 | 3,293 | 6,736,600 | ▼ | -0.09% |
| 2025-03-21 | 2432 | ディーエヌエ | 2,344,162 | 1.91% | 3,369 | 3,584 | 3,366 | 3,497 | 12,956,300 | ▲ | 0.03% |
| 2025-03-24 | 2432 | ディーエヌエ | 2,189,362 | 1.79% | 3,637 | 3,714 | 3,491 | 3,505 | 20,073,400 | ▼ | -0.11% |
| 2025-03-25 | 2432 | ディーエヌエ | 1,519,462 | 1.24% | 3,520 | 3,654 | 3,493 | 3,635 | 13,804,800 | ▼ | -0.55% |
| 2025-03-26 | 2432 | ディーエヌエ | 1,427,062 | 1.16% | 3,635 | 3,769 | 3,613 | 3,711 | 20,102,100 | ▼ | -0.08% |
| 2025-03-28 | 2432 | ディーエヌエ | 1,283,662 | 1.05% | 3,700 | 3,767 | 3,638 | 3,730 | 21,992,000 | ▼ | -0.10% |
| 2025-03-31 | 2432 | ディーエヌエ | 1,174,362 | 0.96% | 3,613 | 3,639 | 3,443 | 3,510 | 20,355,500 | ▼ | -0.09% |
| 2025-04-01 | 2432 | ディーエヌエ | 954,262 | 0.78% | 3,535 | 3,573 | 3,400 | 3,414 | 20,017,900 | ▼ | -0.17% |
| 2025-04-02 | 2432 | ディーエヌエ | 469,462 | 0.38% | 3,478 | 3,564 | 3,435 | 3,520 | 14,217,200 | ▼ | -0.40% |
| 2025-01-10 | 2437 | シンワワイズ | 84,500 | 0.78% | 291 | 292 | 282 | 283 | 115,200 | ▲ | 0.38% |
| 2025-01-20 | 2437 | シンワワイズ | 89,200 | 0.83% | 266 | 268 | 256 | 268 | 45,600 | ▲ | 0.04% |
| 2025-01-21 | 2437 | シンワワイズ | 126,700 | 1.18% | 297 | 306 | 275 | 282 | 811,200 | ▲ | 0.35% |
| 2025-01-22 | 2437 | シンワワイズ | 100,600 | 0.93% | 282 | 300 | 274 | 293 | 243,700 | ▼ | -0.24% |
| 2025-01-23 | 2437 | シンワワイズ | 94,400 | 0.87% | 297 | 301 | 291 | 292 | 70,900 | ▼ | -0.06% |
| 2025-01-24 | 2437 | シンワワイズ | 85,400 | 0.79% | 289 | 303 | 287 | 298 | 145,800 | ▼ | -0.07% |
| 2025-02-17 | 2437 | シンワワイズ | 73,300 | 0.68% | 284 | 290 | 280 | 283 | 46,900 | ▼ | -0.10% |
| 2025-03-04 | 2437 | シンワワイズ | 63,300 | 0.58% | 308 | 324 | 298 | 317 | 214,300 | ▼ | -0.10% |
| 2025-03-11 | 2437 | シンワワイズ | 50,700 | 0.47% | 356 | 374 | 355 | 366 | 219,100 | ▼ | -0.10% |
| 2024-08-01 | 2440 | ぐるなび | 293,837 | 0.51% | 323 | 323 | 312 | 316 | 366,900 | ▲ | 0.51% |
| 2024-08-15 | 2440 | ぐるなび | 279,637 | 0.49% | 322 | 330 | 319 | 327 | 309,700 | ▼ | -0.02% |
| 2024-09-06 | 2440 | ぐるなび | 290,437 | 0.51% | 378 | 380 | 365 | 367 | 314,400 | ▲ | 0.02% |
| 2024-09-25 | 2440 | ぐるなび | 281,637 | 0.49% | 357 | 357 | 351 | 355 | 125,100 | ▼ | -0.02% |
| 2025-01-22 | 2440 | ぐるなび | 480,187 | 0.84% | 280 | 284 | 269 | 271 | 775,800 | ▲ | 0.43% |
| 2025-01-30 | 2440 | ぐるなび | 454,287 | 0.79% | 283 | 284 | 280 | 284 | 167,800 | ▼ | -0.04% |
| 2025-01-30 | 2440 | ぐるなび | 454,287 | 0.79% | 283 | 284 | 280 | 284 | 167,800 | ▼ | -0.04% |
| 2025-02-19 | 2440 | ぐるなび | 393,787 | 0.69% | 337 | 344 | 332 | 340 | 323,100 | ▼ | -0.10% |
| 2025-02-26 | 2440 | ぐるなび | 400,287 | 0.70% | 318 | 318 | 307 | 309 | 411,400 | ▲ | 0.01% |
| 2025-03-05 | 2440 | ぐるなび | 394,387 | 0.69% | 297 | 297 | 292 | 294 | 239,200 | ▼ | -0.01% |
| 2025-03-13 | 2440 | ぐるなび | 400,587 | 0.70% | 303 | 309 | 301 | 309 | 224,400 | ▲ | 0.01% |
| 2025-03-19 | 2440 | ぐるなび | 397,687 | 0.69% | 313 | 318 | 308 | 316 | 290,400 | ▼ | -0.01% |
| 2025-03-21 | 2440 | ぐるなび | 111,187 | 0.19% | 318 | 323 | 315 | 315 | 2,150,200 | ▼ | -0.49% |
| 2024-09-19 | 2445 | タカミヤ | 252,828 | 0.54% | 442 | 443 | 437 | 440 | 42,000 | ▲ | 0.54% |
| 2025-01-10 | 244A | グロースＸＰ | 16,700 | 0.50% | 2,258 | 2,350 | 2,206 | 2,332 | 129,600 | ▲ | 0.04% |
| 2025-01-14 | 244A | グロースＸＰ | 19,900 | 0.60% | 1,942 | 1,960 | 1,832 | 1,832 | 386,400 | ▲ | 0.09% |
| 2025-01-15 | 244A | グロースＸＰ | 31,400 | 0.94% | 1,824 | 2,166 | 1,807 | 2,153 | 632,700 | ▲ | 0.34% |
| 2025-01-17 | 244A | グロースＸＰ | 34,500 | 1.04% | 2,303 | 2,527 | 2,222 | 2,466 | 635,900 | ▲ | 0.10% |
| 2025-01-20 | 244A | グロースＸＰ | 44,200 | 1.32% | 2,500 | 2,588 | 2,460 | 2,495 | 503,800 | ▲ | 0.28% |
| 2025-01-21 | 244A | グロースＸＰ | 58,500 | 1.76% | 2,477 | 2,510 | 2,165 | 2,331 | 645,500 | ▲ | 0.43% |
| 2025-01-28 | 244A | グロースＸＰ | 53,500 | 1.60% | 1,791 | 1,791 | 1,711 | 1,763 | 141,900 | ▼ | -0.15% |
| 2025-02-03 | 244A | グロースＸＰ | 53,100 | 1.59% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.01% |
| 2025-02-03 | 244A | グロースＸＰ | 53,100 | 1.59% | 1,652 | 1,663 | 1,610 | 1,625 | 102,100 | ▼ | -0.01% |
| 2025-02-04 | 244A | グロースＸＰ | 53,800 | 1.61% | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 | ▲ | 0.02% |
| 2025-02-04 | 244A | グロースＸＰ | 53,800 | 1.61% | 1,646 | 1,670 | 1,632 | 1,634 | 29,000 | ▲ | 0.02% |
| 2025-02-05 | 244A | グロースＸＰ | 52,800 | 1.58% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.03% |
| 2025-02-05 | 244A | グロースＸＰ | 52,800 | 1.58% | 1,655 | 1,670 | 1,605 | 1,609 | 45,300 | ▼ | -0.03% |
| 2025-02-13 | 244A | グロースＸＰ | 49,800 | 1.49% | 1,725 | 1,741 | 1,698 | 1,701 | 35,100 | ▼ | -0.09% |
| 2025-02-20 | 244A | グロースＸＰ | 46,800 | 1.39% | 1,711 | 1,728 | 1,669 | 1,682 | 38,300 | ▼ | -0.10% |
| 2025-03-04 | 244A | グロースＸＰ | 42,700 | 1.27% | 1,619 | 1,637 | 1,564 | 1,601 | 23,800 | ▼ | -0.11% |
| 2025-03-13 | 244A | グロースＸＰ | 39,400 | 1.17% | 1,640 | 1,642 | 1,600 | 1,618 | 19,900 | ▼ | -0.10% |
| 2025-03-25 | 244A | グロースＸＰ | 36,500 | 1.09% | 1,665 | 1,720 | 1,655 | 1,707 | 34,800 | ▼ | -0.07% |
| 2025-04-04 | 244A | グロースＸＰ | 31,500 | 0.94% | 1,431 | 1,449 | 1,314 | 1,385 | 84,400 | ▼ | -0.15% |
| 2025-04-07 | 244A | グロースＸＰ | 29,500 | 0.88% | 1,175 | 1,294 | 1,175 | 1,183 | 56,800 | ▼ | -0.05% |
| 2025-04-11 | 244A | グロースＸＰ | 30,300 | 0.90% | 1,386 | 1,477 | 1,323 | 1,447 | 43,400 | ▲ | 0.02% |
| 2025-04-16 | 244A | グロースＸＰ | 34,900 | 1.04% | 1,558 | 1,647 | 1,558 | 1,566 | 51,800 | ▲ | 0.14% |
| 2024-03-13 | 2459 | アウン | 65,262 | 0.86% | 219 | 248 | 203 | 248 | 3,313,900 | ▲ | 0.59% |
| 2024-03-14 | 2459 | アウン | 19,862 | 0.26% | 328 | 328 | 241 | 244 | 6,738,400 | ▼ | -0.60% |
| 2024-04-15 | 2459 | アウン | 42,562 | 0.56% | 203 | 229 | 191 | 191 | 1,837,200 | ▲ | 0.26% |
| 2024-04-18 | 2459 | アウン | 24,562 | 0.32% | 181 | 195 | 179 | 192 | 313,600 | ▼ | -0.24% |
| 2024-05-29 | 2459 | アウン | 53,062 | 0.70% | 210 | 211 | 207 | 208 | 75,100 | ▲ | 0.43% |
| 2024-06-03 | 2459 | アウン | 51,962 | 0.69% | 213 | 219 | 211 | 215 | 35,700 | ▼ | -0.01% |
| 2024-06-21 | 2459 | アウン | 44,762 | 0.59% | 206 | 206 | 199 | 200 | 51,600 | ▼ | -0.09% |
| 2024-06-28 | 2459 | アウン | 36,662 | 0.48% | 207 | 207 | 202 | 202 | 14,600 | ▼ | -0.10% |
| 2024-10-09 | 246A | アスア | 15,700 | 0.62% | 1,344 | 1,443 | 1,232 | 1,232 | 3,229,100 | ▲ | 0.62% |
| 2024-10-10 | 246A | アスア | 33,799 | 1.33% | 1,206 | 1,215 | 1,005 | 1,005 | 3,523,000 | ▲ | 0.71% |
| 2024-10-15 | 246A | アスア | 32,499 | 1.28% | 941 | 946 | 872 | 880 | 658,600 | ▼ | -0.05% |
| 2024-10-16 | 246A | アスア | 26,499 | 1.04% | 871 | 898 | 827 | 827 | 453,300 | ▼ | -0.24% |
| 2024-10-18 | 246A | アスア | 24,999 | 0.99% | 830 | 858 | 798 | 800 | 342,600 | ▼ | -0.05% |
| 2024-10-24 | 246A | アスア | 22,399 | 0.88% | 725 | 762 | 704 | 762 | 217,100 | ▼ | -0.10% |
| 2024-10-29 | 246A | アスア | 18,699 | 0.74% | 736 | 774 | 736 | 760 | 87,100 | ▼ | -0.14% |
| 2024-10-30 | 246A | アスア | 17,399 | 0.68% | 759 | 760 | 741 | 760 | 61,500 | ▼ | -0.05% |
| 2024-10-31 | 246A | アスア | 15,799 | 0.59% | 760 | 782 | 747 | 782 | 78,600 | ▼ | -0.09% |
| 2024-11-05 | 246A | アスア | 13,199 | 0.49% | 722 | 733 | 704 | 733 | 66,900 | ▼ | -0.09% |
| 2025-01-08 | 246A | アスア | 16,000 | 0.59% | 696 | 696 | 664 | 668 | 52,500 | ▲ | 0.38% |
| 2025-01-09 | 246A | アスア | 16,300 | 0.61% | 661 | 674 | 658 | 663 | 26,500 | ▲ | 0.02% |
| 2025-01-10 | 246A | アスア | 15,800 | 0.59% | 658 | 684 | 657 | 673 | 22,800 | ▼ | -0.02% |
| 2025-01-16 | 246A | アスア | 13,100 | 0.49% | 654 | 657 | 644 | 645 | 32,700 | ▼ | -0.09% |
| 2025-01-17 | 246A | アスア | 13,600 | 0.50% | 645 | 654 | 634 | 645 | 37,900 | ▲ | 0.01% |
| 2025-01-20 | 246A | アスア | 11,800 | 0.44% | 651 | 689 | 650 | 673 | 28,100 | ▼ | -0.06% |
| 2025-01-23 | 246A | アスア | 16,900 | 0.63% | 659 | 659 | 640 | 643 | 21,700 | ▲ | 0.32% |
| 2025-01-28 | 246A | アスア | 15,200 | 0.56% | 682 | 701 | 681 | 689 | 40,500 | ▼ | -0.06% |
| 2025-01-30 | 246A | アスア | 16,400 | 0.61% | 680 | 686 | 660 | 671 | 46,900 | ▲ | 0.04% |
| 2025-01-30 | 246A | アスア | 16,400 | 0.61% | 680 | 686 | 660 | 671 | 46,900 | ▲ | 0.04% |
| 2025-02-03 | 246A | アスア | 16,000 | 0.59% | 657 | 657 | 639 | 640 | 33,300 | ▼ | -0.02% |
| 2025-02-03 | 246A | アスア | 16,000 | 0.59% | 657 | 657 | 639 | 640 | 33,300 | ▼ | -0.02% |
| 2025-02-12 | 246A | アスア | 12,500 | 0.46% | 674 | 684 | 662 | 666 | 33,900 | ▼ | -0.12% |
| 2025-02-12 | 246A | アスア | 12,500 | 0.46% | 674 | 684 | 662 | 666 | 33,900 | ▼ | -0.12% |
| 2024-03-07 | 2471 | エスプール | 393,200 | 0.49% | 314 | 314 | 304 | 305 | 1,014,200 | ▼ | -0.01% |
| 2024-04-01 | 2471 | エスプール | 396,700 | 0.50% | 318 | 318 | 310 | 310 | 642,800 | ▲ | 0.01% |
| 2024-04-02 | 2471 | エスプール | 391,500 | 0.49% | 311 | 313 | 307 | 308 | 838,400 | ▼ | -0.01% |
| 2024-04-04 | 2471 | エスプール | 399,400 | 0.50% | 309 | 311 | 304 | 311 | 909,000 | ▲ | 0.01% |
| 2024-04-26 | 2471 | エスプール | 516,300 | 0.65% | 301 | 305 | 298 | 304 | 1,375,700 | ▲ | 0.15% |
| 2024-05-02 | 2471 | エスプール | 557,600 | 0.70% | 303 | 304 | 299 | 299 | 1,710,200 | ▲ | 0.04% |
| 2024-05-07 | 2471 | エスプール | 452,000 | 0.57% | 301 | 319 | 301 | 315 | 2,597,900 | ▼ | -0.13% |
| 2024-06-05 | 2471 | エスプール | 475,200 | 0.60% | 326 | 331 | 321 | 322 | 577,500 | ▲ | 0.03% |
| 2024-06-06 | 2471 | エスプール | 556,700 | 0.70% | 325 | 326 | 313 | 317 | 974,500 | ▲ | 0.09% |
| 2024-06-26 | 2471 | エスプール | 517,700 | 0.65% | 315 | 322 | 314 | 320 | 654,500 | ▼ | -0.04% |
| 2024-07-03 | 2471 | エスプール | 458,400 | 0.58% | 320 | 325 | 320 | 322 | 623,200 | ▼ | -0.07% |
| 2024-07-11 | 2471 | エスプール | 366,200 | 0.46% | 321 | 330 | 319 | 323 | 1,249,100 | ▼ | -0.11% |
| 2024-08-20 | 2471 | エスプール | 506,425 | 0.64% | 310 | 314 | 308 | 313 | 1,133,600 | ▲ | 0.34% |
| 2024-10-02 | 2471 | エスプール | 554,425 | 0.70% | 336 | 339 | 333 | 335 | 476,200 | ▲ | 0.05% |
| 2024-10-07 | 2471 | エスプール | 547,225 | 0.69% | 337 | 337 | 328 | 331 | 471,300 | ▼ | -0.01% |
| 2024-10-09 | 2471 | エスプール | 837,528 | 1.06% | 329 | 332 | 328 | 332 | 407,900 | ▲ | 0.37% |
| 2024-10-15 | 2471 | エスプール | 892,628 | 1.12% | 354 | 366 | 340 | 364 | 1,930,000 | ▲ | 0.06% |
| 2024-10-16 | 2471 | エスプール | 836,528 | 1.05% | 356 | 373 | 352 | 372 | 1,397,300 | ▼ | -0.07% |
| 2024-10-29 | 2471 | エスプール | 776,728 | 0.98% | 360 | 379 | 359 | 379 | 1,120,000 | ▼ | -0.07% |
| 2024-11-05 | 2471 | エスプール | 704,428 | 0.89% | 361 | 362 | 351 | 353 | 397,200 | ▼ | -0.08% |
| 2024-11-26 | 2471 | エスプール | 613,828 | 0.77% | 341 | 344 | 335 | 340 | 716,400 | ▼ | -0.12% |
| 2024-11-27 | 2471 | エスプール | 654,028 | 0.82% | 335 | 337 | 323 | 324 | 1,708,900 | ▲ | 0.04% |
| 2024-11-28 | 2471 | エスプール | 592,828 | 0.75% | 314 | 322 | 313 | 318 | 935,800 | ▼ | -0.06% |
| 2024-12-13 | 2471 | エスプール | 553,028 | 0.69% | 306 | 309 | 303 | 306 | 550,900 | ▼ | -0.06% |
| 2025-01-10 | 2471 | エスプール | 462,528 | 0.58% | 324 | 324 | 319 | 321 | 251,100 | ▼ | -0.10% |
| 2025-01-15 | 2471 | エスプール | 499,828 | 0.63% | 309 | 310 | 284 | 289 | 2,582,000 | ▲ | 0.05% |
| 2025-02-05 | 2471 | エスプール | 473,328 | 0.59% | 286 | 290 | 285 | 288 | 409,500 | ▼ | -0.04% |
| 2025-02-05 | 2471 | エスプール | 473,328 | 0.59% | 286 | 290 | 285 | 288 | 409,500 | ▼ | -0.04% |
| 2025-03-06 | 2471 | エスプール | 391,328 | 0.49% | 312 | 315 | 305 | 305 | 497,300 | ▼ | -0.09% |
| 2024-09-12 | 2489 | アドウェイズ | 219,942 | 0.52% | 355 | 363 | 355 | 360 | 53,500 | ▲ | 0.52% |
| 2024-10-21 | 2489 | アドウェイズ | 253,242 | 0.60% | 327 | 337 | 325 | 333 | 68,000 | ▲ | 0.07% |
| 2024-10-31 | 2489 | アドウェイズ | 251,642 | 0.59% | 332 | 340 | 329 | 333 | 57,400 | ▼ | -0.01% |
| 2024-11-05 | 2489 | アドウェイズ | 252,042 | 0.60% | 337 | 342 | 327 | 334 | 54,100 | ▲ | 0.01% |
| 2024-11-06 | 2489 | アドウェイズ | 251,842 | 0.59% | 337 | 339 | 329 | 333 | 46,400 | ▼ | -0.01% |
| 2024-11-12 | 2489 | アドウェイズ | 252,442 | 0.60% | 333 | 340 | 329 | 329 | 40,600 | ▲ | 0.01% |
| 2025-01-20 | 2489 | アドウェイズ | 251,442 | 0.59% | 288 | 300 | 288 | 295 | 44,400 | ▼ | -0.01% |
| 2025-01-21 | 2489 | アドウェイズ | 252,042 | 0.60% | 295 | 298 | 291 | 292 | 26,900 | ▲ | 0.01% |
| 2025-01-24 | 2489 | アドウェイズ | 251,842 | 0.59% | 289 | 295 | 288 | 292 | 32,300 | ▼ | -0.01% |
| 2025-02-14 | 2489 | アドウェイズ | 252,342 | 0.60% | 289 | 289 | 280 | 280 | 77,400 | ▲ | 0.01% |
| 2025-03-27 | 2489 | アドウェイズ | 251,242 | 0.59% | 286 | 290 | 284 | 289 | 75,200 | ▼ | -0.01% |
| 2025-04-04 | 2489 | アドウェイズ | 255,642 | 0.60% | 260 | 262 | 238 | 252 | 147,200 | ▲ | 0.01% |
| 2025-02-05 | 2491 | Ｖコマース | 209,389 | 0.60% | 730 | 730 | 705 | 706 | 3,165,200 | ▲ | 0.31% |
| 2025-02-05 | 2491 | Ｖコマース | 209,389 | 0.60% | 730 | 730 | 705 | 706 | 3,165,200 | ▲ | 0.31% |
| 2025-02-10 | 2491 | Ｖコマース | 197,689 | 0.57% | 747 | 755 | 737 | 738 | 529,300 | ▼ | -0.03% |
| 2025-02-10 | 2491 | Ｖコマース | 197,689 | 0.57% | 747 | 755 | 737 | 738 | 529,300 | ▼ | -0.03% |
| 2025-02-13 | 2491 | Ｖコマース | 167,989 | 0.48% | 748 | 759 | 745 | 759 | 445,300 | ▼ | -0.08% |
| 2025-02-18 | 2491 | Ｖコマース | 269,437 | 0.78% | 783 | 807 | 780 | 807 | 658,700 | ▲ | 0.30% |
| 2025-02-21 | 2491 | Ｖコマース | 235,137 | 0.68% | 838 | 858 | 833 | 836 | 628,100 | ▼ | -0.09% |
| 2025-02-25 | 2491 | Ｖコマース | 199,137 | 0.57% | 830 | 850 | 811 | 836 | 555,700 | ▼ | -0.11% |
| 2025-02-26 | 2491 | Ｖコマース | 145,137 | 0.42% | 836 | 836 | 814 | 827 | 392,400 | ▼ | -0.14% |
| 2025-04-16 | 2491 | Ｖコマース | 182,960 | 0.53% | 773 | 774 | 761 | 764 | 119,600 | ▲ | 0.12% |
| 2024-03-01 | 2531 | 宝ＨＬＤ | 1,755,443 | 0.88% | 1,259 | 1,263 | 1,244 | 1,250 | 1,479,600 | ▼ | -0.02% |
| 2024-03-04 | 2531 | 宝ＨＬＤ | 1,809,243 | 0.91% | 1,257 | 1,265 | 1,226 | 1,248 | 909,500 | ▲ | 0.03% |
| 2024-03-05 | 2531 | 宝ＨＬＤ | 1,751,243 | 0.88% | 1,241 | 1,263 | 1,189 | 1,200 | 2,914,000 | ▼ | -0.03% |
| 2024-03-11 | 2531 | 宝ＨＬＤ | 1,788,443 | 0.90% | 1,133 | 1,137 | 1,101 | 1,110 | 1,872,200 | ▲ | 0.02% |
| 2024-03-12 | 2531 | 宝ＨＬＤ | 1,759,443 | 0.89% | 1,103 | 1,121 | 1,084 | 1,118 | 1,551,000 | ▼ | -0.01% |
| 2024-03-13 | 2531 | 宝ＨＬＤ | 1,818,343 | 0.92% | 1,119 | 1,124 | 1,106 | 1,116 | 1,684,900 | ▲ | 0.03% |
| 2024-03-25 | 2531 | 宝ＨＬＤ | 1,985,843 | 1.00% | 1,118 | 1,129 | 1,114 | 1,114 | 1,814,800 | ▲ | 0.07% |
| 2024-03-28 | 2531 | 宝ＨＬＤ | 1,949,543 | 0.98% | 1,100 | 1,105 | 1,083 | 1,087 | 2,247,700 | ▼ | -0.02% |
| 2024-03-29 | 2531 | 宝ＨＬＤ | 127,743 | 0.06% | 1,086 | 1,115 | 1,054 | 1,071 | 21,782,500 | ▼ | -0.92% |
| 2024-10-21 | 2531 | 宝ＨＬＤ | 1,006,699 | 0.51% | 1,225 | 1,226 | 1,210 | 1,212 | 294,400 | ▲ | 0.09% |
| 2025-01-24 | 2531 | 宝ＨＬＤ | 1,196,499 | 0.60% | 1,366 | 1,366 | 1,347 | 1,347 | 367,200 | ▲ | 0.08% |
| 2025-02-12 | 2531 | 宝ＨＬＤ | 1,157,225 | 0.58% | 1,358 | 1,360 | 1,319 | 1,324 | 648,100 | ▼ | -0.02% |
| 2025-02-12 | 2531 | 宝ＨＬＤ | 1,157,225 | 0.58% | 1,358 | 1,360 | 1,319 | 1,324 | 648,100 | ▼ | -0.02% |
| 2025-02-18 | 2531 | 宝ＨＬＤ | 1,201,735 | 0.60% | 1,251 | 1,259 | 1,232 | 1,237 | 463,600 | ▲ | 0.02% |
| 2025-02-19 | 2531 | 宝ＨＬＤ | 1,170,335 | 0.59% | 1,230 | 1,230 | 1,208 | 1,213 | 626,500 | ▼ | -0.01% |
| 2025-02-26 | 2531 | 宝ＨＬＤ | 1,303,299 | 0.66% | 1,165 | 1,167 | 1,150 | 1,159 | 488,600 | ▲ | 0.07% |
| 2025-03-05 | 2531 | 宝ＨＬＤ | 1,055,399 | 0.53% | 1,174 | 1,174 | 1,149 | 1,150 | 748,400 | ▼ | -0.13% |
| 2025-03-24 | 2531 | 宝ＨＬＤ | 1,307,399 | 0.66% | 1,169 | 1,171 | 1,161 | 1,166 | 451,700 | ▲ | 0.13% |
| 2025-03-26 | 2531 | 宝ＨＬＤ | 1,065,899 | 0.54% | 1,174 | 1,188 | 1,172 | 1,181 | 657,900 | ▼ | -0.12% |
| 2025-03-27 | 2531 | 宝ＨＬＤ | 1,310,899 | 0.66% | 1,183 | 1,192 | 1,179 | 1,188 | 869,500 | ▲ | 0.12% |
| 2025-03-31 | 2531 | 宝ＨＬＤ | 1,054,499 | 0.53% | 1,156 | 1,166 | 1,146 | 1,146 | 721,200 | ▼ | -0.13% |
| 2024-12-12 | 2585 | Ｌドリンク | 275,091 | 0.52% | 2,367 | 2,430 | 2,341 | 2,354 | 270,600 | ▲ | 0.52% |
| 2025-01-24 | 2585 | Ｌドリンク | 261,291 | 0.49% | 2,294 | 2,300 | 2,236 | 2,259 | 148,600 | ▼ | -0.03% |
| 2025-01-27 | 2585 | Ｌドリンク | 264,591 | 0.50% | 2,280 | 2,288 | 2,223 | 2,226 | 173,600 | ▲ | 0.01% |
| 2025-01-31 | 2585 | Ｌドリンク | 258,891 | 0.49% | 2,163 | 2,205 | 2,123 | 2,147 | 277,200 | ▼ | -0.01% |
| 2025-01-31 | 2585 | Ｌドリンク | 258,891 | 0.49% | 2,163 | 2,205 | 2,123 | 2,147 | 277,200 | ▼ | -0.01% |
| 2025-02-28 | 2585 | Ｌドリンク | 267,222 | 0.51% | 1,627 | 1,639 | 1,544 | 1,561 | 1,639,700 | ▲ | 0.02% |
| 2025-04-04 | 2585 | Ｌドリンク | 323,391 | 0.61% | 1,521 | 1,618 | 1,521 | 1,611 | 888,100 | ▲ | 0.09% |
| 2025-04-11 | 2585 | Ｌドリンク | 313,291 | 0.59% | 1,734 | 1,799 | 1,714 | 1,795 | 616,300 | ▼ | -0.02% |
| 2025-04-14 | 2585 | Ｌドリンク | 318,391 | 0.60% | 1,807 | 1,854 | 1,780 | 1,787 | 479,000 | ▲ | 0.01% |
| 2024-08-22 | 2586 | フルッタ | 431,200 | 0.96% | 68 | 72 | 65 | 67 | 5,358,200 | ▲ | 0.48% |
| 2024-08-30 | 2586 | フルッタ | 1,028,900 | 2.12% | 109 | 119 | 106 | 110 | 30,723,300 | ▲ | 0.61% |
| 2024-09-02 | 2586 | フルッタ | 1,052,900 | 2.04% | 114 | 129 | 107 | 126 | 43,379,000 | ▼ | -0.08% |
| 2024-09-03 | 2586 | フルッタ | 1,340,000 | 2.37% | 112 | 117 | 96 | 97 | 35,892,500 | ▲ | 0.33% |
| 2024-09-05 | 2586 | フルッタ | 1,512,400 | 2.68% | 90 | 102 | 88 | 91 | 16,881,400 | ▲ | 0.31% |
| 2024-09-09 | 2586 | フルッタ | 1,730,000 | 3.07% | 93 | 107 | 93 | 107 | 14,356,800 | ▲ | 0.38% |
| 2024-09-19 | 2586 | フルッタ | 1,767,900 | 3.13% | 118 | 125 | 112 | 119 | 10,342,800 | ▲ | 0.06% |
| 2024-09-24 | 2586 | フルッタ | 1,727,300 | 3.06% | 126 | 133 | 122 | 123 | 14,513,400 | ▼ | -0.06% |
| 2024-09-25 | 2586 | フルッタ | 1,890,600 | 3.35% | 119 | 121 | 116 | 119 | 5,347,000 | ▲ | 0.29% |
| 2024-09-26 | 2586 | フルッタ | 1,992,800 | 3.53% | 118 | 121 | 116 | 120 | 4,959,500 | ▲ | 0.17% |
| 2024-10-01 | 2586 | フルッタ | 1,950,500 | 3.46% | 120 | 120 | 116 | 116 | 4,629,400 | ▼ | -0.06% |
| 2024-10-02 | 2586 | フルッタ | 1,998,500 | 3.34% | 116 | 118 | 110 | 113 | 5,273,800 | ▼ | -0.12% |
| 2024-10-03 | 2586 | フルッタ | 2,381,400 | 3.99% | 108 | 115 | 99 | 114 | 21,722,700 | ▲ | 0.65% |
| 2024-10-07 | 2586 | フルッタ | 1,242,000 | 2.08% | 119 | 128 | 117 | 126 | 12,890,000 | ▼ | -1.91% |
| 2024-10-08 | 2586 | フルッタ | 1,391,300 | 2.33% | 127 | 127 | 122 | 122 | 5,008,200 | ▲ | 0.25% |
| 2024-10-09 | 2586 | フルッタ | 2,320,200 | 3.88% | 123 | 123 | 115 | 115 | 10,825,100 | ▲ | 1.54% |
| 2024-10-10 | 2586 | フルッタ | 2,539,200 | 4.25% | 112 | 118 | 106 | 113 | 9,076,100 | ▲ | 0.37% |
| 2024-10-11 | 2586 | フルッタ | 2,682,200 | 4.49% | 110 | 112 | 106 | 106 | 5,436,600 | ▲ | 0.24% |
| 2024-10-15 | 2586 | フルッタ | 2,711,790 | 4.54% | 104 | 109 | 103 | 107 | 3,184,600 | ▲ | 0.04% |
| 2024-10-16 | 2586 | フルッタ | 2,753,490 | 4.61% | 105 | 107 | 99 | 102 | 6,948,200 | ▲ | 0.07% |
| 2024-10-18 | 2586 | フルッタ | 2,741,990 | 4.59% | 117 | 117 | 110 | 111 | 4,709,700 | ▼ | -0.02% |
| 2024-10-22 | 2586 | フルッタ | 2,515,590 | 4.21% | 110 | 120 | 103 | 111 | 15,561,500 | ▼ | -0.37% |
| 2024-10-23 | 2586 | フルッタ | 2,305,590 | 3.86% | 107 | 116 | 107 | 114 | 6,971,700 | ▼ | -0.35% |
| 2024-10-24 | 2586 | フルッタ | 1,850,890 | 3.10% | 123 | 164 | 120 | 153 | 89,393,100 | ▼ | -0.75% |
| 2024-10-25 | 2586 | フルッタ | 1,988,490 | 3.33% | 161 | 186 | 144 | 156 | 70,337,200 | ▲ | 0.23% |
| 2024-10-28 | 2586 | フルッタ | 2,148,390 | 3.59% | 153 | 175 | 151 | 157 | 41,089,000 | ▲ | 0.25% |
| 2024-10-29 | 2586 | フルッタ | 2,423,390 | 4.06% | 197 | 199 | 171 | 174 | 46,175,800 | ▲ | 0.46% |
| 2024-10-30 | 2586 | フルッタ | 2,084,990 | 3.49% | 171 | 212 | 167 | 211 | 54,629,600 | ▼ | -0.56% |
| 2024-10-31 | 2586 | フルッタ | 2,122,090 | 3.55% | 208 | 269 | 205 | 244 | 97,184,400 | ▲ | 0.05% |
| 2024-11-01 | 2586 | フルッタ | 2,183,090 | 3.65% | 228 | 247 | 222 | 227 | 43,652,200 | ▲ | 0.10% |
| 2024-11-06 | 2586 | フルッタ | 2,469,390 | 3.91% | 261 | 324 | 256 | 284 | 105,218,000 | ▲ | 0.26% |
| 2024-11-07 | 2586 | フルッタ | 2,615,190 | 4.14% | 324 | 325 | 278 | 284 | 48,128,300 | ▲ | 0.22% |
| 2024-11-08 | 2586 | フルッタ | 2,581,190 | 4.09% | 256 | 275 | 212 | 241 | 35,261,000 | ▼ | -0.04% |
| 2024-11-11 | 2586 | フルッタ | 2,503,390 | 3.97% | 238 | 265 | 213 | 247 | 23,162,600 | ▼ | -0.11% |
| 2024-11-12 | 2586 | フルッタ | 2,427,690 | 3.85% | 251 | 260 | 237 | 251 | 14,589,700 | ▼ | -0.12% |
| 2024-11-13 | 2586 | フルッタ | 2,374,690 | 3.76% | 258 | 284 | 187 | 225 | 62,904,300 | ▼ | -0.09% |
| 2024-11-15 | 2586 | フルッタ | 2,294,190 | 3.63% | 181 | 208 | 177 | 206 | 32,556,300 | ▼ | -0.12% |
| 2024-11-18 | 2586 | フルッタ | 2,199,090 | 3.48% | 203 | 210 | 197 | 206 | 15,067,400 | ▼ | -0.14% |
| 2024-11-19 | 2586 | フルッタ | 2,138,990 | 3.39% | 203 | 216 | 202 | 202 | 13,102,500 | ▼ | -0.08% |
| 2024-11-20 | 2586 | フルッタ | 2,146,890 | 3.40% | 206 | 210 | 201 | 203 | 10,003,700 | ▲ | 0.00% |
| 2024-11-22 | 2586 | フルッタ | 2,043,990 | 3.24% | 200 | 220 | 189 | 219 | 16,244,200 | ▼ | -0.15% |
| 2024-11-26 | 2586 | フルッタ | 2,098,590 | 3.32% | 239 | 244 | 223 | 226 | 14,186,600 | ▲ | 0.07% |
| 2024-11-29 | 2586 | フルッタ | 2,173,090 | 3.44% | 205 | 206 | 192 | 192 | 9,986,400 | ▲ | 0.12% |
| 2024-12-02 | 2586 | フルッタ | 2,140,990 | 3.39% | 184 | 196 | 176 | 178 | 12,540,400 | ▼ | -0.04% |
| 2024-12-04 | 2586 | フルッタ | 2,070,990 | 3.28% | 180 | 183 | 165 | 165 | 8,745,700 | ▼ | -0.11% |
| 2024-12-05 | 2586 | フルッタ | 2,097,490 | 3.32% | 164 | 170 | 150 | 151 | 14,131,500 | ▲ | 0.04% |
| 2024-12-06 | 2586 | フルッタ | 2,034,290 | 3.22% | 151 | 153 | 139 | 145 | 18,920,100 | ▼ | -0.09% |
| 2024-12-09 | 2586 | フルッタ | 1,972,590 | 3.12% | 148 | 149 | 134 | 136 | 9,787,600 | ▼ | -0.10% |
| 2024-12-11 | 2586 | フルッタ | 1,759,590 | 2.79% | 132 | 135 | 121 | 124 | 11,257,000 | ▼ | -0.33% |
| 2024-12-12 | 2586 | フルッタ | 2,187,090 | 3.46% | 128 | 147 | 123 | 144 | 31,489,500 | ▲ | 0.67% |
| 2024-12-13 | 2586 | フルッタ | 2,087,990 | 3.31% | 140 | 145 | 130 | 131 | 20,203,300 | ▼ | -0.14% |
| 2024-12-16 | 2586 | フルッタ | 2,025,790 | 3.21% | 130 | 133 | 123 | 127 | 8,714,500 | ▼ | -0.10% |
| 2024-12-17 | 2586 | フルッタ | 1,997,290 | 3.16% | 125 | 132 | 124 | 129 | 4,826,600 | ▼ | -0.04% |
| 2024-12-19 | 2586 | フルッタ | 2,033,090 | 3.22% | 123 | 125 | 116 | 116 | 7,234,700 | ▲ | 0.06% |
| 2024-12-20 | 2586 | フルッタ | 2,004,490 | 3.17% | 117 | 127 | 115 | 119 | 7,732,900 | ▼ | -0.05% |
| 2024-12-23 | 2586 | フルッタ | 1,905,490 | 3.02% | 118 | 120 | 112 | 114 | 4,760,900 | ▼ | -0.14% |
| 2024-12-25 | 2586 | フルッタ | 1,766,690 | 2.80% | 110 | 114 | 104 | 105 | 6,126,800 | ▼ | -0.22% |
| 2024-12-26 | 2586 | フルッタ | 1,601,590 | 2.54% | 103 | 110 | 103 | 106 | 5,175,100 | ▼ | -0.25% |
| 2024-12-27 | 2586 | フルッタ | 1,468,390 | 2.32% | 106 | 112 | 103 | 112 | 3,935,500 | ▼ | -0.22% |
| 2024-12-30 | 2586 | フルッタ | 2,003,190 | 3.17% | 117 | 128 | 113 | 116 | 15,465,600 | ▲ | 0.85% |
| 2025-01-06 | 2586 | フルッタ | 2,054,490 | 3.25% | 120 | 121 | 110 | 112 | 5,753,900 | ▲ | 0.08% |
| 2025-01-07 | 2586 | フルッタ | 2,051,390 | 2.93% | 113 | 115 | 106 | 108 | 5,247,400 | ▼ | -0.31% |
| 2025-01-23 | 2586 | フルッタ | 1,991,890 | 2.85% | 170 | 171 | 150 | 156 | 20,469,300 | ▼ | -0.08% |
| 2025-01-24 | 2586 | フルッタ | 2,080,090 | 2.98% | 159 | 172 | 156 | 159 | 12,371,100 | ▲ | 0.12% |
| 2025-01-29 | 2586 | フルッタ | 1,950,390 | 2.79% | 172 | 192 | 171 | 188 | 17,753,500 | ▼ | -0.18% |
| 2025-01-30 | 2586 | フルッタ | 2,132,690 | 3.05% | 197 | 212 | 191 | 195 | 28,877,700 | ▲ | 0.25% |
| 2025-01-30 | 2586 | フルッタ | 2,132,690 | 3.05% | 197 | 212 | 191 | 195 | 28,877,700 | ▲ | 0.25% |
| 2025-02-04 | 2586 | フルッタ | 2,130,090 | 2.97% | 205 | 213 | 175 | 181 | 22,210,100 | ▼ | -0.07% |
| 2025-02-04 | 2586 | フルッタ | 2,130,090 | 2.97% | 205 | 213 | 175 | 181 | 22,210,100 | ▼ | -0.07% |
| 2025-02-05 | 2586 | フルッタ | 2,155,390 | 3.00% | 182 | 185 | 168 | 175 | 10,306,300 | ▲ | 0.02% |
| 2025-02-05 | 2586 | フルッタ | 2,155,390 | 3.00% | 182 | 185 | 168 | 175 | 10,306,300 | ▲ | 0.02% |
| 2025-02-06 | 2586 | フルッタ | 2,112,490 | 2.94% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.06% |
| 2025-02-06 | 2586 | フルッタ | 2,112,490 | 2.94% | 175 | 179 | 163 | 166 | 9,849,000 | ▼ | -0.06% |
| 2025-02-07 | 2586 | フルッタ | 2,035,290 | 2.84% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.10% |
| 2025-02-07 | 2586 | フルッタ | 2,035,290 | 2.84% | 164 | 179 | 156 | 177 | 11,131,500 | ▼ | -0.10% |
| 2025-02-10 | 2586 | フルッタ | 2,138,790 | 2.98% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.14% |
| 2025-02-10 | 2586 | フルッタ | 2,138,790 | 2.98% | 179 | 192 | 178 | 185 | 10,900,500 | ▲ | 0.14% |
| 2025-02-12 | 2586 | フルッタ | 2,173,890 | 3.03% | 190 | 213 | 155 | 166 | 53,030,300 | ▲ | 0.04% |
| 2025-02-12 | 2586 | フルッタ | 2,173,890 | 3.03% | 190 | 213 | 155 | 166 | 53,030,300 | ▲ | 0.04% |
| 2025-02-13 | 2586 | フルッタ | 2,117,090 | 2.95% | 161 | 164 | 139 | 140 | 23,131,200 | ▼ | -0.07% |
| 2025-02-14 | 2586 | フルッタ | 2,001,790 | 2.79% | 140 | 147 | 132 | 137 | 11,094,800 | ▼ | -0.16% |
| 2025-02-17 | 2586 | フルッタ | 1,928,490 | 2.69% | 134 | 140 | 132 | 137 | 6,217,900 | ▼ | -0.10% |
| 2025-02-19 | 2586 | フルッタ | 1,948,090 | 2.71% | 148 | 148 | 139 | 139 | 5,523,000 | ▲ | 0.02% |
| 2025-02-20 | 2586 | フルッタ | 2,017,290 | 2.81% | 139 | 148 | 138 | 145 | 6,423,900 | ▲ | 0.10% |
| 2025-02-21 | 2586 | フルッタ | 2,142,390 | 2.99% | 146 | 146 | 137 | 138 | 4,352,200 | ▲ | 0.18% |
| 2025-02-25 | 2586 | フルッタ | 2,163,990 | 3.02% | 137 | 141 | 132 | 135 | 3,002,500 | ▲ | 0.02% |
| 2025-02-26 | 2586 | フルッタ | 2,239,990 | 3.12% | 134 | 148 | 133 | 143 | 7,723,500 | ▲ | 0.10% |
| 2025-02-28 | 2586 | フルッタ | 2,299,190 | 3.20% | 136 | 137 | 133 | 133 | 2,962,100 | ▲ | 0.08% |
| 2025-03-03 | 2586 | フルッタ | 2,278,790 | 3.18% | 134 | 139 | 133 | 137 | 3,015,400 | ▼ | -0.02% |
| 2025-03-04 | 2586 | フルッタ | 2,328,090 | 3.24% | 135 | 136 | 131 | 134 | 2,636,400 | ▲ | 0.06% |
| 2025-03-05 | 2586 | フルッタ | 2,384,590 | 3.32% | 133 | 135 | 130 | 132 | 2,937,200 | ▲ | 0.07% |
| 2025-03-07 | 2586 | フルッタ | 2,458,890 | 3.43% | 128 | 134 | 127 | 129 | 2,331,500 | ▲ | 0.11% |
| 2025-03-12 | 2586 | フルッタ | 2,307,690 | 3.22% | 156 | 168 | 153 | 153 | 16,569,400 | ▼ | -0.20% |
| 2025-03-13 | 2586 | フルッタ | 2,173,190 | 3.03% | 150 | 160 | 150 | 158 | 9,327,600 | ▼ | -0.19% |
| 2025-03-14 | 2586 | フルッタ | 2,074,290 | 2.89% | 159 | 176 | 158 | 160 | 15,544,500 | ▼ | -0.13% |
| 2025-03-17 | 2586 | フルッタ | 2,100,890 | 2.93% | 170 | 180 | 165 | 173 | 14,476,000 | ▲ | 0.04% |
| 2025-03-18 | 2586 | フルッタ | 2,155,890 | 3.00% | 175 | 182 | 173 | 174 | 6,840,100 | ▲ | 0.06% |
| 2025-03-19 | 2586 | フルッタ | 2,243,290 | 3.13% | 179 | 180 | 160 | 162 | 15,589,800 | ▲ | 0.12% |
| 2025-03-21 | 2586 | フルッタ | 2,325,090 | 3.24% | 162 | 162 | 156 | 158 | 3,458,600 | ▲ | 0.11% |
| 2025-03-25 | 2586 | フルッタ | 2,380,090 | 3.32% | 155 | 161 | 154 | 159 | 2,582,400 | ▲ | 0.07% |
| 2025-03-27 | 2586 | フルッタ | 2,335,390 | 3.25% | 161 | 164 | 158 | 160 | 2,543,000 | ▼ | -0.06% |
| 2025-03-31 | 2586 | フルッタ | 2,462,490 | 3.43% | 152 | 160 | 137 | 150 | 6,971,500 | ▲ | 0.18% |
| 2025-04-03 | 2586 | フルッタ | 2,372,590 | 3.31% | 131 | 143 | 131 | 143 | 3,009,900 | ▼ | -0.12% |
| 2025-04-07 | 2586 | フルッタ | 2,312,490 | 3.22% | 130 | 140 | 126 | 126 | 5,124,200 | ▼ | -0.08% |
| 2025-04-08 | 2586 | フルッタ | 2,185,990 | 3.05% | 136 | 144 | 135 | 142 | 3,629,600 | ▼ | -0.17% |
| 2025-04-10 | 2586 | フルッタ | 2,115,490 | 2.95% | 147 | 147 | 141 | 142 | 3,245,200 | ▼ | -0.09% |
| 2025-04-11 | 2586 | フルッタ | 2,034,390 | 2.83% | 139 | 148 | 139 | 147 | 2,993,300 | ▼ | -0.12% |
| 2025-04-15 | 2586 | フルッタ | 2,089,090 | 2.91% | 160 | 163 | 150 | 154 | 7,370,800 | ▲ | 0.08% |
| 2025-01-15 | 260A | オルツ | 186,900 | 0.53% | 558 | 559 | 545 | 550 | 781,700 | ▲ | 0.07% |
| 2025-01-17 | 260A | オルツ | 168,300 | 0.48% | 531 | 546 | 513 | 541 | 1,249,700 | ▼ | -0.05% |
| 2025-02-07 | 260A | オルツ | 182,300 | 0.52% | 550 | 561 | 540 | 542 | 1,065,100 | ▲ | 0.12% |
| 2025-02-07 | 260A | オルツ | 182,300 | 0.52% | 550 | 561 | 540 | 542 | 1,065,100 | ▲ | 0.12% |
| 2025-02-14 | 260A | オルツ | 168,500 | 0.48% | 585 | 595 | 568 | 589 | 826,100 | ▼ | -0.04% |
| 2024-11-26 | 264A | スクー | 89,300 | 0.71% | 1,150 | 1,155 | 1,058 | 1,112 | 1,545,400 | ▲ | 0.71% |
| 2024-11-27 | 264A | スクー | 82,300 | 0.66% | 1,085 | 1,112 | 940 | 1,097 | 3,481,900 | ▼ | -0.04% |
| 2024-11-28 | 264A | スクー | 67,800 | 0.54% | 1,070 | 1,139 | 1,047 | 1,090 | 1,509,200 | ▼ | -0.12% |
| 2024-11-29 | 264A | スクー | 54,600 | 0.43% | 1,070 | 1,163 | 1,060 | 1,117 | 1,483,000 | ▼ | -0.11% |
| 2024-12-20 | 264A | スクー | 87,348 | 0.70% | 1,030 | 1,061 | 995 | 1,002 | 744,400 | ▲ | 0.47% |
| 2024-12-23 | 264A | スクー | 85,248 | 0.68% | 997 | 1,018 | 985 | 1,011 | 546,500 | ▼ | -0.01% |
| 2024-12-24 | 264A | スクー | 72,248 | 0.58% | 1,040 | 1,044 | 985 | 999 | 638,200 | ▼ | -0.10% |
| 2025-01-06 | 264A | スクー | 60,948 | 0.49% | 1,080 | 1,131 | 1,079 | 1,120 | 514,800 | ▼ | -0.08% |
| 2025-01-07 | 264A | スクー | 97,100 | 0.78% | 1,131 | 1,178 | 1,123 | 1,152 | 560,000 | ▲ | 0.29% |
| 2025-01-09 | 264A | スクー | 146,600 | 1.18% | 1,210 | 1,295 | 1,180 | 1,287 | 1,198,700 | ▲ | 0.39% |
| 2025-01-31 | 264A | スクー | 157,700 | 1.26% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▲ | 0.08% |
| 2025-01-31 | 264A | スクー | 157,700 | 1.26% | 1,357 | 1,357 | 1,276 | 1,277 | 773,200 | ▲ | 0.08% |
| 2025-02-04 | 264A | スクー | 138,200 | 1.11% | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 | ▼ | -0.14% |
| 2025-02-04 | 264A | スクー | 138,200 | 1.11% | 1,302 | 1,324 | 1,280 | 1,280 | 412,900 | ▼ | -0.14% |
| 2025-02-05 | 264A | スクー | 127,600 | 1.02% | 1,299 | 1,322 | 1,285 | 1,300 | 370,200 | ▼ | -0.09% |
| 2025-02-05 | 264A | スクー | 127,600 | 1.02% | 1,299 | 1,322 | 1,285 | 1,300 | 370,200 | ▼ | -0.09% |
| 2025-02-07 | 264A | スクー | 122,200 | 0.98% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▼ | -0.04% |
| 2025-02-07 | 264A | スクー | 122,200 | 0.98% | 1,314 | 1,329 | 1,292 | 1,324 | 383,000 | ▼ | -0.04% |
| 2025-02-10 | 264A | スクー | 106,700 | 0.85% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▼ | -0.13% |
| 2025-02-10 | 264A | スクー | 106,700 | 0.85% | 1,302 | 1,365 | 1,293 | 1,351 | 511,200 | ▼ | -0.13% |
| 2025-02-12 | 264A | スクー | 89,200 | 0.71% | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 | ▼ | -0.14% |
| 2025-02-12 | 264A | スクー | 89,200 | 0.71% | 1,376 | 1,479 | 1,356 | 1,466 | 1,079,000 | ▼ | -0.14% |
| 2025-02-17 | 264A | スクー | 43,600 | 0.35% | 1,365 | 1,736 | 1,365 | 1,690 | 3,158,700 | ▼ | -0.36% |
| 2025-03-06 | 264A | スクー | 69,900 | 0.56% | 1,575 | 1,594 | 1,506 | 1,521 | 716,000 | ▲ | 0.20% |
| 2025-03-11 | 264A | スクー | 77,600 | 0.62% | 1,361 | 1,421 | 1,340 | 1,410 | 744,700 | ▲ | 0.05% |
| 2025-03-12 | 264A | スクー | 72,300 | 0.58% | 1,404 | 1,482 | 1,404 | 1,455 | 518,900 | ▼ | -0.04% |
| 2025-03-14 | 264A | スクー | 75,500 | 0.60% | 1,485 | 1,499 | 1,441 | 1,449 | 394,000 | ▲ | 0.02% |
| 2025-03-19 | 264A | スクー | 73,000 | 0.58% | 1,471 | 1,569 | 1,462 | 1,558 | 450,200 | ▼ | -0.02% |
| 2025-03-21 | 264A | スクー | 74,700 | 0.60% | 1,576 | 1,617 | 1,556 | 1,577 | 378,600 | ▲ | 0.02% |
| 2025-03-26 | 264A | スクー | 95,300 | 0.76% | 1,605 | 1,615 | 1,575 | 1,600 | 380,400 | ▲ | 0.16% |
| 2025-03-27 | 264A | スクー | 83,200 | 0.66% | 1,604 | 1,624 | 1,557 | 1,587 | 375,600 | ▼ | -0.09% |
| 2025-03-31 | 264A | スクー | 91,600 | 0.73% | 1,555 | 1,593 | 1,510 | 1,559 | 444,100 | ▲ | 0.06% |
| 2025-04-01 | 264A | スクー | 100,300 | 0.80% | 1,559 | 1,589 | 1,484 | 1,501 | 470,600 | ▲ | 0.07% |
| 2025-04-02 | 264A | スクー | 87,800 | 0.70% | 1,501 | 1,520 | 1,388 | 1,398 | 609,000 | ▼ | -0.10% |
| 2025-04-03 | 264A | スクー | 80,600 | 0.64% | 1,251 | 1,390 | 1,240 | 1,363 | 659,900 | ▼ | -0.05% |
| 2025-04-04 | 264A | スクー | 70,700 | 0.56% | 1,333 | 1,358 | 1,241 | 1,320 | 987,800 | ▼ | -0.07% |
| 2025-04-07 | 264A | スクー | 61,100 | 0.49% | 1,194 | 1,275 | 1,112 | 1,180 | 1,075,700 | ▼ | -0.07% |
| 2024-03-18 | 2656 | ベクターＨＤ | 98,800 | 0.51% | 140 | 142 | 138 | 142 | 85,200 | ▲ | 0.08% |
| 2024-03-22 | 2656 | ベクターＨＤ | 117,000 | 0.60% | 140 | 140 | 132 | 132 | 227,300 | ▲ | 0.08% |
| 2024-03-26 | 2656 | ベクターＨＤ | 113,900 | 0.59% | 133 | 133 | 128 | 130 | 131,200 | ▼ | -0.01% |
| 2024-03-28 | 2656 | ベクターＨＤ | 82,000 | 0.42% | 140 | 145 | 137 | 140 | 280,000 | ▼ | -0.17% |
| 2024-04-11 | 2656 | ベクターＨＤ | 98,400 | 0.51% | 122 | 126 | 120 | 125 | 56,000 | ▲ | 0.09% |
| 2024-04-17 | 2656 | ベクターＨＤ | 117,500 | 0.61% | 127 | 163 | 127 | 140 | 10,475,000 | ▲ | 0.09% |
| 2024-04-18 | 2656 | ベクターＨＤ | 110,700 | 0.57% | 150 | 150 | 128 | 130 | 2,147,400 | ▼ | -0.04% |
| 2024-04-23 | 2656 | ベクターＨＤ | 94,400 | 0.49% | 128 | 129 | 123 | 123 | 140,200 | ▼ | -0.07% |
| 2024-05-29 | 2656 | ベクターＨＤ | 110,900 | 0.55% | 124 | 124 | 116 | 121 | 560,800 | ▲ | 0.16% |
| 2024-06-19 | 2656 | ベクターＨＤ | 99,700 | 0.49% | 122 | 123 | 121 | 122 | 39,000 | ▼ | -0.06% |
| 2024-12-23 | 265A | Ｈｍコム | 21,800 | 0.53% | 1,065 | 1,151 | 1,059 | 1,081 | 201,300 | ▲ | 0.08% |
| 2024-12-25 | 265A | Ｈｍコム | 14,200 | 0.34% | 1,190 | 1,212 | 1,156 | 1,195 | 230,900 | ▼ | -0.19% |
| 2024-12-26 | 265A | Ｈｍコム | 26,600 | 0.64% | 1,165 | 1,228 | 1,159 | 1,209 | 244,700 | ▲ | 0.30% |
| 2024-12-27 | 265A | Ｈｍコム | 22,400 | 0.54% | 1,227 | 1,248 | 1,188 | 1,207 | 160,800 | ▼ | -0.09% |
| 2024-12-30 | 265A | Ｈｍコム | 20,100 | 0.49% | 1,207 | 1,231 | 1,177 | 1,221 | 98,600 | ▼ | -0.05% |
| 2025-01-06 | 265A | Ｈｍコム | 21,700 | 0.53% | 1,223 | 1,270 | 1,196 | 1,198 | 126,500 | ▲ | 0.04% |
| 2025-01-10 | 265A | Ｈｍコム | 19,600 | 0.47% | 1,084 | 1,122 | 1,076 | 1,122 | 42,200 | ▼ | -0.06% |
| 2025-03-10 | 265A | Ｈｍコム | 21,600 | 0.52% | 864 | 874 | 852 | 855 | 76,000 | ▲ | 0.09% |
| 2025-04-07 | 265A | Ｈｍコム | 19,800 | 0.48% | 609 | 647 | 599 | 599 | 120,700 | ▼ | -0.04% |
| 2025-04-15 | 265A | Ｈｍコム | 21,600 | 0.52% | 694 | 718 | 694 | 707 | 25,600 | ▲ | 0.04% |
| 2025-03-31 | 2666 | オートＷ | 74,100 | 0.51% | 140 | 148 | 138 | 148 | 607,800 | ▲ | 0.51% |
| 2025-04-03 | 2666 | オートＷ | 71,600 | 0.49% | 139 | 150 | 133 | 140 | 691,700 | ▼ | -0.02% |
| 2024-05-29 | 2667 | イメージワン | 75,500 | 0.69% | 362 | 366 | 350 | 365 | 184,900 | ▲ | 0.69% |
| 2024-05-30 | 2667 | イメージワン | 97,300 | 0.90% | 355 | 358 | 344 | 344 | 193,100 | ▲ | 0.21% |
| 2024-05-31 | 2667 | イメージワン | 95,900 | 0.88% | 345 | 358 | 342 | 355 | 75,800 | ▼ | -0.02% |
| 2024-06-03 | 2667 | イメージワン | 108,700 | 1.00% | 363 | 364 | 330 | 360 | 400,800 | ▲ | 0.12% |
| 2024-06-04 | 2667 | イメージワン | 96,200 | 0.89% | 356 | 375 | 356 | 358 | 182,800 | ▼ | -0.10% |
| 2024-06-05 | 2667 | イメージワン | 97,600 | 0.90% | 361 | 369 | 355 | 358 | 84,100 | ▲ | 0.01% |
| 2024-06-11 | 2667 | イメージワン | 95,700 | 0.88% | 352 | 369 | 347 | 352 | 222,200 | ▼ | -0.02% |
| 2024-06-13 | 2667 | イメージワン | 110,300 | 1.02% | 357 | 357 | 342 | 344 | 136,400 | ▲ | 0.14% |
| 2024-06-17 | 2667 | イメージワン | 134,400 | 1.24% | 339 | 361 | 333 | 353 | 186,400 | ▲ | 0.21% |
| 2024-06-20 | 2667 | イメージワン | 146,500 | 1.35% | 333 | 335 | 323 | 328 | 114,300 | ▲ | 0.11% |
| 2024-06-21 | 2667 | イメージワン | 138,500 | 1.28% | 330 | 340 | 330 | 339 | 64,300 | ▼ | -0.07% |
| 2024-06-26 | 2667 | イメージワン | 125,500 | 1.16% | 334 | 337 | 330 | 332 | 88,900 | ▼ | -0.12% |
| 2024-07-02 | 2667 | イメージワン | 133,600 | 1.23% | 325 | 328 | 303 | 303 | 418,100 | ▲ | 0.07% |
| 2024-07-12 | 2667 | イメージワン | 129,600 | 1.19% | 300 | 312 | 300 | 310 | 62,600 | ▼ | -0.04% |
| 2024-07-17 | 2667 | イメージワン | 117,200 | 1.08% | 310 | 312 | 303 | 304 | 112,300 | ▼ | -0.10% |
| 2024-07-18 | 2667 | イメージワン | 48,600 | 0.44% | 303 | 307 | 303 | 304 | 29,000 | ▼ | -0.64% |
| 2024-07-18 | 2667 | イメージワン | 48,600 | 0.44% | 303 | 307 | 303 | 304 | 29,000 | ▼ | -0.64% |
| 2024-07-19 | 2667 | イメージワン | 119,200 | 1.10% | 304 | 305 | 296 | 299 | 129,600 | ▲ | 0.66% |
| 2024-07-23 | 2667 | イメージワン | 116,100 | 1.07% | 281 | 288 | 280 | 283 | 96,300 | ▼ | -0.03% |
| 2024-07-24 | 2667 | イメージワン | 106,700 | 0.98% | 283 | 285 | 265 | 265 | 234,400 | ▼ | -0.09% |
| 2024-08-01 | 2667 | イメージワン | 91,200 | 0.84% | 255 | 259 | 250 | 250 | 122,100 | ▼ | -0.14% |
| 2024-08-02 | 2667 | イメージワン | 83,900 | 0.77% | 245 | 245 | 232 | 232 | 131,800 | ▼ | -0.06% |
| 2024-08-05 | 2667 | イメージワン | 47,400 | 0.43% | 204 | 213 | 152 | 160 | 1,643,800 | ▼ | -0.34% |
| 2024-08-30 | 2667 | イメージワン | 62,200 | 0.57% | 195 | 215 | 191 | 195 | 924,800 | ▲ | 0.24% |
| 2024-09-03 | 2667 | イメージワン | 46,900 | 0.43% | 200 | 224 | 198 | 221 | 1,052,600 | ▼ | -0.13% |
| 2024-09-09 | 2667 | イメージワン | 63,900 | 0.59% | 196 | 200 | 187 | 193 | 466,000 | ▲ | 0.15% |
| 2024-09-10 | 2667 | イメージワン | 72,500 | 0.67% | 194 | 198 | 191 | 193 | 144,600 | ▲ | 0.08% |
| 2024-09-11 | 2667 | イメージワン | 89,400 | 0.82% | 191 | 193 | 180 | 184 | 222,000 | ▲ | 0.14% |
| 2024-09-13 | 2667 | イメージワン | 71,400 | 0.66% | 201 | 211 | 198 | 208 | 198,100 | ▼ | -0.15% |
| 2024-09-19 | 2667 | イメージワン | 58,400 | 0.54% | 210 | 213 | 206 | 207 | 132,600 | ▼ | -0.12% |
| 2024-09-20 | 2667 | イメージワン | 54,000 | 0.49% | 210 | 210 | 203 | 203 | 99,800 | ▼ | -0.05% |
| 2024-09-24 | 2667 | イメージワン | 56,600 | 0.52% | 208 | 208 | 200 | 200 | 66,600 | ▲ | 0.03% |
| 2024-09-26 | 2667 | イメージワン | 49,000 | 0.45% | 201 | 206 | 199 | 205 | 115,000 | ▼ | -0.07% |
| 2024-10-08 | 2667 | イメージワン | 59,500 | 0.55% | 189 | 192 | 185 | 191 | 71,200 | ▲ | 0.10% |
| 2024-10-09 | 2667 | イメージワン | 65,400 | 0.60% | 192 | 193 | 189 | 193 | 40,800 | ▲ | 0.04% |
| 2024-10-17 | 2667 | イメージワン | 77,500 | 0.71% | 185 | 185 | 178 | 179 | 59,300 | ▲ | 0.10% |
| 2024-10-22 | 2667 | イメージワン | 96,400 | 0.89% | 182 | 185 | 174 | 175 | 220,200 | ▲ | 0.18% |
| 2024-10-23 | 2667 | イメージワン | 142,900 | 1.32% | 175 | 175 | 167 | 167 | 157,100 | ▲ | 0.43% |
| 2024-10-25 | 2667 | イメージワン | 134,100 | 1.24% | 167 | 169 | 156 | 162 | 194,500 | ▼ | -0.08% |
| 2024-10-28 | 2667 | イメージワン | 127,800 | 1.18% | 163 | 168 | 162 | 166 | 80,300 | ▼ | -0.06% |
| 2024-10-29 | 2667 | イメージワン | 134,200 | 1.24% | 165 | 183 | 165 | 179 | 162,300 | ▲ | 0.06% |
| 2024-10-30 | 2667 | イメージワン | 113,500 | 1.05% | 178 | 193 | 178 | 188 | 379,700 | ▼ | -0.18% |
| 2024-10-31 | 2667 | イメージワン | 106,300 | 0.98% | 186 | 186 | 180 | 184 | 122,200 | ▼ | -0.07% |
| 2024-11-07 | 2667 | イメージワン | 97,000 | 0.89% | 179 | 184 | 178 | 179 | 57,300 | ▼ | -0.08% |
| 2024-11-11 | 2667 | イメージワン | 81,700 | 0.75% | 179 | 181 | 174 | 181 | 61,200 | ▼ | -0.14% |
| 2024-11-12 | 2667 | イメージワン | 68,100 | 0.63% | 183 | 185 | 181 | 182 | 114,500 | ▼ | -0.12% |
| 2024-11-14 | 2667 | イメージワン | 64,000 | 0.59% | 176 | 177 | 172 | 176 | 88,900 | ▼ | -0.04% |
| 2024-12-18 | 2667 | イメージワン | 52,500 | 0.48% | 231 | 253 | 226 | 252 | 731,900 | ▼ | -0.10% |
| 2024-12-20 | 2667 | イメージワン | 54,400 | 0.50% | 237 | 240 | 218 | 220 | 349,000 | ▲ | 0.02% |
| 2024-12-25 | 2667 | イメージワン | 43,600 | 0.40% | 263 | 268 | 250 | 257 | 615,400 | ▼ | -0.09% |
| 2025-01-08 | 2667 | イメージワン | 61,000 | 0.56% | 250 | 263 | 247 | 255 | 314,400 | ▲ | 0.29% |
| 2025-01-10 | 2667 | イメージワン | 51,400 | 0.47% | 271 | 277 | 262 | 273 | 444,000 | ▼ | -0.09% |
| 2025-01-14 | 2667 | イメージワン | 74,600 | 0.69% | 268 | 271 | 253 | 269 | 307,900 | ▲ | 0.21% |
| 2025-01-17 | 2667 | イメージワン | 83,300 | 0.77% | 261 | 272 | 257 | 266 | 372,900 | ▲ | 0.08% |
| 2025-01-20 | 2667 | イメージワン | 91,900 | 0.85% | 264 | 264 | 239 | 245 | 582,800 | ▲ | 0.07% |
| 2025-01-22 | 2667 | イメージワン | 85,700 | 0.79% | 253 | 261 | 252 | 256 | 132,000 | ▼ | -0.05% |
| 2025-01-24 | 2667 | イメージワン | 70,400 | 0.65% | 283 | 302 | 278 | 298 | 719,600 | ▼ | -0.14% |
| 2025-01-31 | 2667 | イメージワン | 84,200 | 0.77% | 280 | 282 | 273 | 280 | 224,600 | ▲ | 0.12% |
| 2025-01-31 | 2667 | イメージワン | 84,200 | 0.77% | 280 | 282 | 273 | 280 | 224,600 | ▲ | 0.12% |
| 2025-02-03 | 2667 | イメージワン | 74,700 | 0.69% | 279 | 285 | 273 | 277 | 160,800 | ▼ | -0.08% |
| 2025-02-03 | 2667 | イメージワン | 74,700 | 0.69% | 279 | 285 | 273 | 277 | 160,800 | ▼ | -0.08% |
| 2025-02-04 | 2667 | イメージワン | 64,400 | 0.59% | 279 | 291 | 277 | 289 | 102,200 | ▼ | -0.09% |
| 2025-02-04 | 2667 | イメージワン | 64,400 | 0.59% | 279 | 291 | 277 | 289 | 102,200 | ▼ | -0.09% |
| 2025-02-05 | 2667 | イメージワン | 67,900 | 0.62% | 290 | 295 | 282 | 286 | 154,100 | ▲ | 0.03% |
| 2025-02-05 | 2667 | イメージワン | 67,900 | 0.62% | 290 | 295 | 282 | 286 | 154,100 | ▲ | 0.03% |
| 2025-02-07 | 2667 | イメージワン | 64,400 | 0.59% | 291 | 291 | 282 | 283 | 149,000 | ▼ | -0.03% |
| 2025-02-07 | 2667 | イメージワン | 64,400 | 0.59% | 291 | 291 | 282 | 283 | 149,000 | ▼ | -0.03% |
| 2025-02-17 | 2667 | イメージワン | 51,100 | 0.47% | 288 | 311 | 286 | 307 | 349,700 | ▼ | -0.12% |
| 2025-03-10 | 2667 | イメージワン | 57,500 | 0.53% | 289 | 292 | 284 | 289 | 136,600 | ▲ | 0.13% |
| 2025-04-07 | 2667 | イメージワン | 52,400 | 0.48% | 198 | 209 | 185 | 190 | 690,300 | ▼ | -0.05% |
| 2025-04-08 | 2667 | イメージワン | 57,500 | 0.53% | 232 | 235 | 210 | 222 | 1,139,500 | ▲ | 0.05% |
| 2025-04-16 | 2667 | イメージワン | 66,500 | 0.61% | 244 | 252 | 235 | 238 | 523,400 | ▲ | 0.07% |
| 2024-11-28 | 268A | リガク | 1,353,600 | 0.60% | 1,214 | 1,220 | 1,157 | 1,160 | 12,838,300 | ▲ | 0.60% |
| 2025-01-22 | 268A | リガク | 1,347,821 | 0.59% | 938 | 953 | 934 | 941 | 901,300 | ▼ | -0.01% |
| 2025-01-29 | 268A | リガク | 1,105,921 | 0.49% | 884 | 898 | 879 | 894 | 690,000 | ▼ | -0.09% |
| 2025-01-21 | 2695 | くら寿司 | 224,300 | 0.54% | 2,670 | 2,695 | 2,658 | 2,685 | 280,400 | ▲ | 0.05% |
| 2025-01-30 | 2695 | くら寿司 | 62,800 | 0.15% | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | ▼ | -0.39% |
| 2025-01-30 | 2695 | くら寿司 | 62,800 | 0.15% | 2,736 | 2,764 | 2,723 | 2,764 | 195,100 | ▼ | -0.39% |
| 2025-02-27 | 2695 | くら寿司 | 216,100 | 0.52% | 3,090 | 3,120 | 3,030 | 3,030 | 426,800 | ▲ | 0.19% |
| 2025-02-28 | 2695 | くら寿司 | 201,600 | 0.48% | 3,010 | 3,055 | 3,005 | 3,010 | 414,900 | ▼ | -0.04% |
| 2025-03-03 | 2695 | くら寿司 | 219,700 | 0.53% | 3,040 | 3,060 | 3,000 | 3,005 | 365,000 | ▲ | 0.05% |
| 2025-03-05 | 2695 | くら寿司 | 264,900 | 0.63% | 3,040 | 3,090 | 3,035 | 3,065 | 294,000 | ▲ | 0.09% |
| 2025-03-18 | 2695 | くら寿司 | 240,700 | 0.58% | 3,090 | 3,160 | 3,070 | 3,135 | 446,300 | ▼ | -0.05% |
| 2025-03-19 | 2695 | くら寿司 | 179,000 | 0.43% | 3,110 | 3,195 | 3,110 | 3,135 | 360,200 | ▼ | -0.14% |
| 2025-02-17 | 269A | サピート | 8,800 | 0.55% | 3,800 | 4,130 | 3,700 | 3,935 | 175,100 | ▲ | 0.55% |
| 2025-02-21 | 269A | サピート | 7,700 | 0.48% | 3,500 | 3,500 | 3,330 | 3,350 | 54,700 | ▼ | -0.07% |
| 2025-03-14 | 269A | サピート | 8,200 | 0.51% | 2,938 | 3,080 | 2,907 | 2,997 | 39,500 | ▲ | 0.03% |
| 2025-03-18 | 269A | サピート | 9,500 | 0.60% | 2,940 | 2,978 | 2,910 | 2,910 | 16,500 | ▲ | 0.08% |
| 2025-03-28 | 269A | サピート | 8,800 | 0.55% | 2,684 | 2,811 | 2,684 | 2,737 | 15,600 | ▼ | -0.04% |
| 2025-04-04 | 269A | サピート | 7,600 | 0.48% | 2,340 | 2,386 | 2,134 | 2,229 | 41,300 | ▼ | -0.07% |
| 2024-03-08 | 2722 | アイケイＨＤ | 40,700 | 0.48% | 376 | 381 | 375 | 381 | 9,400 | ▼ | -0.02% |
| 2024-03-21 | 2722 | アイケイＨＤ | 41,600 | 0.50% | 386 | 388 | 385 | 387 | 14,200 | ▲ | 0.02% |
| 2024-04-26 | 2722 | アイケイＨＤ | 41,500 | 0.49% | 385 | 392 | 375 | 375 | 76,400 | ▼ | -0.01% |
| 2025-04-09 | 2749 | ＪＰＨＤ | 445,522 | 0.50% | 607 | 607 | 585 | 599 | 543,200 | ▲ | 0.09% |
| 2025-04-10 | 2749 | ＪＰＨＤ | 435,322 | 0.49% | 646 | 648 | 630 | 641 | 408,800 | ▼ | -0.01% |
| 2025-04-15 | 2749 | ＪＰＨＤ | 443,522 | 0.50% | 649 | 649 | 638 | 638 | 187,300 | ▲ | 0.01% |
| 2025-03-07 | 2760 | 東エレデバ | 162,992 | 0.52% | 3,120 | 3,120 | 3,055 | 3,105 | 163,200 | ▲ | 0.11% |
| 2025-04-02 | 2760 | 東エレデバ | 144,692 | 0.46% | 2,990 | 3,015 | 2,954 | 3,015 | 121,600 | ▼ | -0.06% |
| 2024-05-15 | 2764 | ひらまつ | 431,400 | 0.57% | 240 | 241 | 216 | 220 | 2,335,800 | ▲ | 0.16% |
| 2024-05-23 | 2764 | ひらまつ | 367,000 | 0.49% | 207 | 216 | 205 | 215 | 376,800 | ▼ | -0.07% |
| 2024-03-04 | 2767 | 円谷フィＨＤ | 764,599 | 1.10% | 1,600 | 1,625 | 1,524 | 1,526 | 3,504,600 | ▲ | 0.21% |
| 2024-03-05 | 2767 | 円谷フィＨＤ | 916,599 | 1.32% | 1,510 | 1,534 | 1,497 | 1,498 | 1,863,200 | ▲ | 0.21% |
| 2024-03-06 | 2767 | 円谷フィＨＤ | 837,599 | 1.20% | 1,496 | 1,547 | 1,496 | 1,533 | 1,571,300 | ▼ | -0.12% |
| 2024-03-07 | 2767 | 円谷フィＨＤ | 825,399 | 1.18% | 1,523 | 1,533 | 1,496 | 1,509 | 1,294,900 | ▼ | -0.02% |
| 2024-03-12 | 2767 | 円谷フィＨＤ | 688,299 | 0.99% | 1,502 | 1,562 | 1,494 | 1,562 | 1,740,600 | ▼ | -0.18% |
| 2024-03-13 | 2767 | 円谷フィＨＤ | 623,299 | 0.89% | 1,571 | 1,574 | 1,519 | 1,540 | 1,012,600 | ▼ | -0.09% |
| 2024-03-19 | 2767 | 円谷フィＨＤ | 529,299 | 0.76% | 1,600 | 1,625 | 1,575 | 1,624 | 1,050,700 | ▼ | -0.13% |
| 2024-03-25 | 2767 | 円谷フィＨＤ | 454,099 | 0.65% | 1,800 | 1,994 | 1,717 | 1,718 | 11,273,300 | ▼ | -0.10% |
| 2024-04-08 | 2767 | 円谷フィＨＤ | 403,999 | 0.58% | 1,598 | 1,623 | 1,582 | 1,599 | 780,700 | ▼ | -0.07% |
| 2024-04-11 | 2767 | 円谷フィＨＤ | 443,499 | 0.63% | 1,626 | 1,655 | 1,603 | 1,632 | 842,300 | ▲ | 0.05% |
| 2024-04-16 | 2767 | 円谷フィＨＤ | 493,999 | 0.71% | 1,633 | 1,673 | 1,615 | 1,656 | 1,201,500 | ▲ | 0.07% |
| 2024-04-17 | 2767 | 円谷フィＨＤ | 693,599 | 0.99% | 1,660 | 1,688 | 1,590 | 1,618 | 1,718,000 | ▲ | 0.28% |
| 2024-04-18 | 2767 | 円谷フィＨＤ | 728,499 | 1.04% | 1,616 | 1,679 | 1,558 | 1,667 | 1,766,500 | ▲ | 0.05% |
| 2024-04-19 | 2767 | 円谷フィＨＤ | 812,199 | 1.17% | 1,689 | 1,694 | 1,592 | 1,611 | 1,631,100 | ▲ | 0.12% |
| 2024-04-22 | 2767 | 円谷フィＨＤ | 725,299 | 1.04% | 1,651 | 1,678 | 1,635 | 1,675 | 1,082,600 | ▼ | -0.12% |
| 2024-04-30 | 2767 | 円谷フィＨＤ | 676,299 | 0.97% | 1,753 | 1,810 | 1,745 | 1,810 | 1,160,100 | ▼ | -0.07% |
| 2024-05-01 | 2767 | 円谷フィＨＤ | 736,899 | 1.06% | 1,795 | 1,818 | 1,734 | 1,750 | 1,366,800 | ▲ | 0.09% |
| 2024-05-02 | 2767 | 円谷フィＨＤ | 763,899 | 1.10% | 1,722 | 1,758 | 1,719 | 1,741 | 774,200 | ▲ | 0.04% |
| 2024-05-07 | 2767 | 円谷フィＨＤ | 733,599 | 1.05% | 1,762 | 1,795 | 1,746 | 1,769 | 824,700 | ▼ | -0.05% |
| 2024-05-10 | 2767 | 円谷フィＨＤ | 682,699 | 0.98% | 1,762 | 1,805 | 1,741 | 1,772 | 994,300 | ▼ | -0.07% |
| 2024-05-13 | 2767 | 円谷フィＨＤ | 694,799 | 1.00% | 1,760 | 1,815 | 1,756 | 1,782 | 1,139,300 | ▲ | 0.02% |
| 2024-05-15 | 2767 | 円谷フィＨＤ | 465,199 | 0.67% | 1,842 | 1,917 | 1,707 | 1,707 | 3,810,900 | ▼ | -0.32% |
| 2024-05-17 | 2767 | 円谷フィＨＤ | 506,499 | 0.72% | 1,630 | 1,632 | 1,597 | 1,612 | 1,152,300 | ▲ | 0.04% |
| 2024-05-20 | 2767 | 円谷フィＨＤ | 443,899 | 0.63% | 1,605 | 1,654 | 1,599 | 1,608 | 1,010,800 | ▼ | -0.08% |
| 2024-05-28 | 2767 | 円谷フィＨＤ | 413,499 | 0.59% | 1,519 | 1,556 | 1,515 | 1,523 | 677,700 | ▼ | -0.04% |
| 2024-05-29 | 2767 | 円谷フィＨＤ | 736,599 | 1.06% | 1,508 | 1,518 | 1,470 | 1,470 | 571,600 | ▲ | 0.47% |
| 2024-06-10 | 2767 | 円谷フィＨＤ | 647,299 | 0.98% | 1,562 | 1,591 | 1,562 | 1,586 | 418,900 | ▼ | -0.08% |
| 2024-06-11 | 2767 | 円谷フィＨＤ | 665,399 | 1.01% | 1,589 | 1,630 | 1,569 | 1,581 | 792,700 | ▲ | 0.03% |
| 2024-06-12 | 2767 | 円谷フィＨＤ | 647,499 | 0.98% | 1,592 | 1,598 | 1,571 | 1,582 | 337,300 | ▼ | -0.03% |
| 2024-06-14 | 2767 | 円谷フィＨＤ | 517,899 | 0.79% | 1,672 | 1,770 | 1,663 | 1,765 | 1,751,100 | ▼ | -0.18% |
| 2024-06-19 | 2767 | 円谷フィＨＤ | 444,999 | 0.68% | 1,650 | 1,664 | 1,590 | 1,601 | 1,081,600 | ▼ | -0.10% |
| 2024-07-02 | 2767 | 円谷フィＨＤ | 458,099 | 0.70% | 1,700 | 1,711 | 1,626 | 1,680 | 1,427,100 | ▲ | 0.01% |
| 2024-07-05 | 2767 | 円谷フィＨＤ | 457,199 | 0.69% | 1,677 | 1,707 | 1,656 | 1,666 | 626,800 | ▼ | -0.01% |
| 2024-07-12 | 2767 | 円谷フィＨＤ | 458,999 | 0.70% | 1,706 | 1,734 | 1,688 | 1,715 | 763,000 | ▲ | 0.01% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 450,499 | 0.68% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▼ | -0.01% |
| 2024-07-18 | 2767 | 円谷フィＨＤ | 450,499 | 0.68% | 1,710 | 1,754 | 1,710 | 1,719 | 917,000 | ▼ | -0.01% |
| 2024-07-19 | 2767 | 円谷フィＨＤ | 478,099 | 0.73% | 1,706 | 1,714 | 1,681 | 1,683 | 679,300 | ▲ | 0.04% |
| 2024-07-30 | 2767 | 円谷フィＨＤ | 551,099 | 0.84% | 1,553 | 1,572 | 1,507 | 1,544 | 805,400 | ▲ | 0.10% |
| 2024-08-06 | 2767 | 円谷フィＨＤ | 503,199 | 0.76% | 1,270 | 1,385 | 1,270 | 1,339 | 1,794,700 | ▼ | -0.07% |
| 2024-08-13 | 2767 | 円谷フィＨＤ | 441,699 | 0.67% | 1,750 | 1,759 | 1,697 | 1,759 | 2,158,600 | ▼ | -0.08% |
| 2024-08-14 | 2767 | 円谷フィＨＤ | 278,899 | 0.42% | 1,740 | 1,859 | 1,634 | 1,714 | 2,943,200 | ▼ | -0.25% |
| 2025-03-04 | 2767 | 円谷フィＨＤ | 345,399 | 0.52% | 1,520 | 1,523 | 1,498 | 1,517 | 451,300 | ▲ | 0.10% |
| 2025-03-17 | 2767 | 円谷フィＨＤ | 419,498 | 0.64% | 1,710 | 1,720 | 1,638 | 1,656 | 1,236,500 | ▲ | 0.12% |
| 2025-03-19 | 2767 | 円谷フィＨＤ | 386,499 | 0.59% | 1,692 | 1,742 | 1,688 | 1,730 | 776,900 | ▼ | -0.05% |
| 2025-04-14 | 2767 | 円谷フィＨＤ | 314,099 | 0.48% | 1,745 | 1,811 | 1,728 | 1,770 | 480,100 | ▼ | -0.10% |
| 2025-01-21 | 276A | ククレブ | 29,100 | 0.67% | 2,377 | 2,377 | 2,244 | 2,300 | 484,600 | ▲ | 0.67% |
| 2025-01-29 | 276A | ククレブ | 25,400 | 0.59% | 2,295 | 2,430 | 2,257 | 2,305 | 153,100 | ▼ | -0.08% |
| 2025-02-06 | 276A | ククレブ | 21,400 | 0.49% | 2,690 | 2,870 | 2,660 | 2,803 | 276,000 | ▼ | -0.09% |
| 2025-02-06 | 276A | ククレブ | 21,400 | 0.49% | 2,690 | 2,870 | 2,660 | 2,803 | 276,000 | ▼ | -0.09% |
| 2024-06-07 | 2776 | 新都ＨＤ | 199,000 | 0.52% | 133 | 136 | 132 | 135 | 441,800 | ▲ | 0.12% |
| 2024-06-11 | 2776 | 新都ＨＤ | 0 | 0.00% | 145 | 172 | 144 | 168 | 6,614,400 | ▼ | -0.52% |
| 2024-07-02 | 2776 | 新都ＨＤ | 283,900 | 0.74% | 191 | 202 | 183 | 194 | 2,815,100 | ▲ | 0.37% |
| 2024-07-08 | 2776 | 新都ＨＤ | 437,800 | 1.14% | 200 | 206 | 192 | 195 | 1,549,000 | ▲ | 0.39% |
| 2024-07-10 | 2776 | 新都ＨＤ | 458,600 | 1.20% | 189 | 191 | 184 | 184 | 920,500 | ▲ | 0.06% |
| 2024-07-23 | 2776 | 新都ＨＤ | 451,000 | 1.18% | 154 | 164 | 154 | 163 | 1,693,100 | ▼ | -0.02% |
| 2024-07-25 | 2776 | 新都ＨＤ | 460,700 | 1.20% | 148 | 152 | 145 | 148 | 1,292,400 | ▲ | 0.02% |
| 2024-07-26 | 2776 | 新都ＨＤ | 429,700 | 1.12% | 148 | 148 | 137 | 138 | 2,161,100 | ▼ | -0.07% |
| 2024-07-29 | 2776 | 新都ＨＤ | 404,600 | 1.06% | 143 | 149 | 140 | 142 | 1,184,300 | ▼ | -0.06% |
| 2024-07-31 | 2776 | 新都ＨＤ | 363,400 | 0.95% | 142 | 148 | 142 | 144 | 775,600 | ▼ | -0.11% |
| 2024-08-05 | 2776 | 新都ＨＤ | 240,500 | 0.63% | 120 | 132 | 105 | 110 | 3,980,700 | ▼ | -0.31% |
| 2024-08-06 | 2776 | 新都ＨＤ | 153,900 | 0.40% | 124 | 132 | 120 | 127 | 2,051,400 | ▼ | -0.23% |
| 2024-12-06 | 2776 | 新都ＨＤ | 195,800 | 0.50% | 147 | 151 | 146 | 147 | 139,500 | ▲ | 0.09% |
| 2024-12-09 | 2776 | 新都ＨＤ | 192,800 | 0.49% | 148 | 153 | 148 | 151 | 129,900 | ▼ | -0.01% |
| 2024-12-10 | 2776 | 新都ＨＤ | 196,500 | 0.50% | 191 | 201 | 161 | 161 | 17,725,800 | ▲ | 0.01% |
| 2024-12-11 | 2776 | 新都ＨＤ | 193,500 | 0.49% | 166 | 182 | 156 | 167 | 6,322,500 | ▼ | -0.01% |
| 2024-12-12 | 2776 | 新都ＨＤ | 211,800 | 0.54% | 169 | 170 | 162 | 167 | 1,389,600 | ▲ | 0.05% |
| 2024-12-16 | 2776 | 新都ＨＤ | 287,400 | 0.73% | 171 | 175 | 158 | 158 | 2,047,900 | ▲ | 0.18% |
| 2024-12-17 | 2776 | 新都ＨＤ | 321,500 | 0.82% | 158 | 161 | 154 | 157 | 971,900 | ▲ | 0.08% |
| 2024-12-19 | 2776 | 新都ＨＤ | 300,900 | 0.77% | 151 | 154 | 149 | 154 | 394,600 | ▼ | -0.04% |
| 2024-12-26 | 2776 | 新都ＨＤ | 264,900 | 0.67% | 146 | 149 | 145 | 145 | 253,200 | ▼ | -0.09% |
| 2025-01-09 | 2776 | 新都ＨＤ | 274,800 | 0.70% | 146 | 146 | 144 | 145 | 66,600 | ▲ | 0.02% |
| 2025-01-20 | 2776 | 新都ＨＤ | 329,700 | 0.84% | 145 | 146 | 143 | 145 | 144,300 | ▲ | 0.14% |
| 2025-01-22 | 2776 | 新都ＨＤ | 381,600 | 0.97% | 144 | 146 | 140 | 140 | 447,500 | ▲ | 0.13% |
| 2025-01-23 | 2776 | 新都ＨＤ | 413,400 | 1.05% | 139 | 140 | 129 | 135 | 786,700 | ▲ | 0.08% |
| 2025-01-24 | 2776 | 新都ＨＤ | 431,700 | 1.10% | 136 | 137 | 132 | 134 | 299,900 | ▲ | 0.05% |
| 2025-01-29 | 2776 | 新都ＨＤ | 471,600 | 1.20% | 133 | 135 | 131 | 131 | 163,600 | ▲ | 0.09% |
| 2025-02-04 | 2776 | 新都ＨＤ | 518,100 | 1.32% | 135 | 136 | 133 | 133 | 78,900 | ▲ | 0.12% |
| 2025-02-04 | 2776 | 新都ＨＤ | 518,100 | 1.32% | 135 | 136 | 133 | 133 | 78,900 | ▲ | 0.12% |
| 2025-02-05 | 2776 | 新都ＨＤ | 497,000 | 1.27% | 134 | 136 | 132 | 132 | 66,600 | ▼ | -0.05% |
| 2025-02-05 | 2776 | 新都ＨＤ | 497,000 | 1.27% | 134 | 136 | 132 | 132 | 66,600 | ▼ | -0.05% |
| 2025-02-06 | 2776 | 新都ＨＤ | 315,900 | 0.80% | 135 | 135 | 133 | 134 | 56,600 | ▼ | -0.47% |
| 2025-02-06 | 2776 | 新都ＨＤ | 315,900 | 0.80% | 135 | 135 | 133 | 134 | 56,600 | ▼ | -0.47% |
| 2025-02-07 | 2776 | 新都ＨＤ | 312,000 | 0.79% | 134 | 137 | 133 | 135 | 278,700 | ▼ | -0.01% |
| 2025-02-07 | 2776 | 新都ＨＤ | 312,000 | 0.79% | 134 | 137 | 133 | 135 | 278,700 | ▼ | -0.01% |
| 2025-02-13 | 2776 | 新都ＨＤ | 368,800 | 0.94% | 137 | 145 | 137 | 145 | 261,400 | ▲ | 0.14% |
| 2025-02-14 | 2776 | 新都ＨＤ | 433,700 | 1.11% | 146 | 148 | 141 | 141 | 394,400 | ▲ | 0.17% |
| 2025-02-17 | 2776 | 新都ＨＤ | 473,100 | 1.21% | 142 | 144 | 139 | 142 | 161,000 | ▲ | 0.09% |
| 2025-02-18 | 2776 | 新都ＨＤ | 510,000 | 1.30% | 141 | 148 | 141 | 147 | 191,500 | ▲ | 0.09% |
| 2025-02-21 | 2776 | 新都ＨＤ | 571,600 | 1.46% | 175 | 182 | 152 | 153 | 14,457,000 | ▲ | 0.15% |
| 2025-02-28 | 2776 | 新都ＨＤ | 589,300 | 1.50% | 145 | 146 | 142 | 144 | 581,300 | ▲ | 0.04% |
| 2025-03-03 | 2776 | 新都ＨＤ | 580,100 | 1.48% | 144 | 149 | 144 | 147 | 329,900 | ▼ | -0.02% |
| 2025-03-05 | 2776 | 新都ＨＤ | 406,200 | 1.03% | 143 | 148 | 143 | 146 | 362,700 | ▼ | -0.44% |
| 2025-03-06 | 2776 | 新都ＨＤ | 230,600 | 0.59% | 146 | 153 | 146 | 150 | 568,500 | ▼ | -0.44% |
| 2025-03-07 | 2776 | 新都ＨＤ | 403,800 | 1.03% | 151 | 154 | 149 | 149 | 562,000 | ▲ | 0.44% |
| 2025-03-10 | 2776 | 新都ＨＤ | 473,100 | 1.21% | 150 | 150 | 143 | 146 | 1,157,300 | ▲ | 0.17% |
| 2025-03-11 | 2776 | 新都ＨＤ | 539,100 | 1.37% | 144 | 145 | 141 | 144 | 524,800 | ▲ | 0.16% |
| 2025-03-12 | 2776 | 新都ＨＤ | 594,500 | 1.52% | 147 | 148 | 145 | 147 | 230,800 | ▲ | 0.14% |
| 2025-03-13 | 2776 | 新都ＨＤ | 709,500 | 1.81% | 149 | 149 | 146 | 146 | 336,900 | ▲ | 0.29% |
| 2025-03-14 | 2776 | 新都ＨＤ | 813,900 | 2.08% | 148 | 148 | 141 | 143 | 1,240,200 | ▲ | 0.27% |
| 2025-03-17 | 2776 | 新都ＨＤ | 892,200 | 2.28% | 141 | 141 | 132 | 134 | 2,009,300 | ▲ | 0.19% |
| 2025-03-18 | 2776 | 新都ＨＤ | 899,500 | 2.30% | 134 | 134 | 132 | 132 | 509,800 | ▲ | 0.02% |
| 2025-03-19 | 2776 | 新都ＨＤ | 882,600 | 2.25% | 132 | 135 | 131 | 133 | 357,800 | ▼ | -0.04% |
| 2025-03-21 | 2776 | 新都ＨＤ | 827,800 | 2.11% | 133 | 142 | 133 | 139 | 896,100 | ▼ | -0.14% |
| 2025-03-24 | 2776 | 新都ＨＤ | 811,300 | 2.07% | 139 | 139 | 135 | 136 | 390,400 | ▼ | -0.04% |
| 2025-03-26 | 2776 | 新都ＨＤ | 773,100 | 1.97% | 137 | 141 | 136 | 139 | 438,600 | ▼ | -0.09% |
| 2025-03-31 | 2776 | 新都ＨＤ | 788,000 | 2.01% | 132 | 133 | 130 | 130 | 531,700 | ▲ | 0.03% |
| 2025-04-02 | 2776 | 新都ＨＤ | 909,172 | 2.32% | 126 | 159 | 115 | 121 | 8,020,000 | ▲ | 0.31% |
| 2025-04-03 | 2776 | 新都ＨＤ | 898,472 | 2.29% | 112 | 119 | 112 | 116 | 485,100 | ▼ | -0.02% |
| 2025-04-07 | 2776 | 新都ＨＤ | 809,772 | 2.07% | 100 | 102 | 95 | 95 | 1,271,900 | ▼ | -0.22% |
| 2025-04-08 | 2776 | 新都ＨＤ | 743,772 | 1.90% | 105 | 112 | 102 | 111 | 677,800 | ▼ | -0.16% |
| 2025-04-09 | 2776 | 新都ＨＤ | 541,572 | 1.38% | 111 | 111 | 102 | 103 | 423,400 | ▼ | -0.52% |
| 2025-04-10 | 2776 | 新都ＨＤ | 387,572 | 0.99% | 113 | 114 | 110 | 113 | 598,300 | ▼ | -0.38% |
| 2025-04-11 | 2776 | 新都ＨＤ | 291,672 | 0.74% | 111 | 115 | 108 | 113 | 417,000 | ▼ | -0.25% |
| 2025-04-14 | 2776 | 新都ＨＤ | 357,372 | 0.91% | 116 | 122 | 115 | 117 | 400,400 | ▲ | 0.17% |
| 2025-04-16 | 2776 | 新都ＨＤ | 397,772 | 1.01% | 118 | 119 | 115 | 115 | 310,200 | ▲ | 0.09% |
| 2024-04-04 | 2778 | パレモ・ＨＤ | 113,500 | 0.94% | 182 | 215 | 174 | 177 | 14,781,000 | ▲ | 0.94% |
| 2024-04-05 | 2778 | パレモ・ＨＤ | 90,800 | 0.75% | 174 | 175 | 170 | 170 | 725,200 | ▼ | -0.18% |
| 2024-04-08 | 2778 | パレモ・ＨＤ | 81,100 | 0.67% | 172 | 174 | 170 | 170 | 206,200 | ▼ | -0.07% |
| 2024-04-10 | 2778 | パレモ・ＨＤ | 67,500 | 0.56% | 170 | 172 | 169 | 172 | 188,400 | ▼ | -0.10% |
| 2024-04-11 | 2778 | パレモ・ＨＤ | 78,700 | 0.65% | 169 | 172 | 169 | 171 | 141,000 | ▲ | 0.08% |
| 2024-04-16 | 2778 | パレモ・ＨＤ | 95,200 | 0.78% | 169 | 170 | 165 | 167 | 266,100 | ▲ | 0.13% |
| 2024-05-07 | 2778 | パレモ・ＨＤ | 81,000 | 0.67% | 169 | 171 | 168 | 170 | 100,900 | ▼ | -0.10% |
| 2024-05-10 | 2778 | パレモ・ＨＤ | 85,200 | 0.70% | 169 | 170 | 166 | 168 | 54,200 | ▲ | 0.02% |
| 2024-05-15 | 2778 | パレモ・ＨＤ | 74,600 | 0.61% | 171 | 171 | 168 | 169 | 41,900 | ▼ | -0.08% |
| 2024-05-16 | 2778 | パレモ・ＨＤ | 54,500 | 0.45% | 168 | 171 | 167 | 170 | 143,300 | ▼ | -0.15% |
| 2024-03-01 | 2780 | コメ兵ＨＤ | 123,767 | 1.09% | 3,630 | 3,710 | 3,585 | 3,595 | 216,600 | ▼ | -0.08% |
| 2024-03-05 | 2780 | コメ兵ＨＤ | 112,067 | 0.99% | 3,680 | 3,810 | 3,655 | 3,790 | 292,700 | ▼ | -0.10% |
| 2024-03-07 | 2780 | コメ兵ＨＤ | 98,767 | 0.87% | 3,970 | 3,995 | 3,810 | 3,845 | 473,100 | ▼ | -0.12% |
| 2024-03-13 | 2780 | コメ兵ＨＤ | 86,967 | 0.77% | 3,800 | 3,870 | 3,760 | 3,810 | 208,500 | ▼ | -0.09% |
| 2024-04-08 | 2780 | コメ兵ＨＤ | 113,467 | 1.00% | 3,975 | 4,020 | 3,610 | 3,695 | 640,000 | ▲ | 0.23% |
| 2024-04-09 | 2780 | コメ兵ＨＤ | 102,567 | 0.91% | 3,685 | 3,780 | 3,675 | 3,760 | 151,500 | ▼ | -0.08% |
| 2024-04-12 | 2780 | コメ兵ＨＤ | 132,667 | 1.17% | 3,660 | 3,660 | 3,545 | 3,575 | 328,500 | ▲ | 0.25% |
| 2024-04-24 | 2780 | コメ兵ＨＤ | 108,967 | 0.96% | 3,615 | 3,665 | 3,575 | 3,665 | 132,100 | ▼ | -0.20% |
| 2024-04-25 | 2780 | コメ兵ＨＤ | 91,767 | 0.81% | 3,660 | 3,660 | 3,590 | 3,645 | 114,600 | ▼ | -0.14% |
| 2024-04-30 | 2780 | コメ兵ＨＤ | 85,106 | 0.75% | 3,645 | 3,740 | 3,610 | 3,730 | 154,100 | ▼ | -0.06% |
| 2024-05-01 | 2780 | コメ兵ＨＤ | 63,106 | 0.56% | 3,735 | 3,790 | 3,695 | 3,790 | 160,400 | ▼ | -0.18% |
| 2024-05-02 | 2780 | コメ兵ＨＤ | 41,906 | 0.37% | 3,790 | 3,915 | 3,750 | 3,850 | 194,900 | ▼ | -0.19% |
| 2024-05-09 | 2780 | コメ兵ＨＤ | 77,706 | 0.69% | 3,770 | 4,210 | 3,755 | 4,185 | 715,100 | ▲ | 0.31% |
| 2024-05-10 | 2780 | コメ兵ＨＤ | 65,606 | 0.58% | 4,090 | 4,310 | 4,060 | 4,240 | 484,200 | ▼ | -0.10% |
| 2024-05-13 | 2780 | コメ兵ＨＤ | 73,606 | 0.65% | 4,235 | 4,310 | 4,170 | 4,195 | 317,700 | ▲ | 0.07% |
| 2024-05-14 | 2780 | コメ兵ＨＤ | 54,406 | 0.48% | 4,405 | 4,675 | 4,330 | 4,600 | 889,700 | ▼ | -0.17% |
| 2024-05-15 | 2780 | コメ兵ＨＤ | 63,806 | 0.56% | 4,480 | 4,500 | 4,375 | 4,450 | 267,400 | ▲ | 0.08% |
| 2024-05-20 | 2780 | コメ兵ＨＤ | 68,106 | 0.60% | 4,705 | 4,765 | 4,580 | 4,620 | 167,700 | ▲ | 0.03% |
| 2024-05-23 | 2780 | コメ兵ＨＤ | 66,606 | 0.59% | 4,555 | 4,580 | 4,460 | 4,460 | 90,000 | ▼ | -0.01% |
| 2024-05-24 | 2780 | コメ兵ＨＤ | 67,706 | 0.60% | 4,405 | 4,405 | 4,280 | 4,300 | 159,300 | ▲ | 0.01% |
| 2024-05-27 | 2780 | コメ兵ＨＤ | 63,606 | 0.56% | 4,255 | 4,265 | 4,085 | 4,165 | 315,200 | ▼ | -0.03% |
| 2024-05-29 | 2780 | コメ兵ＨＤ | 94,606 | 0.84% | 4,125 | 4,280 | 4,030 | 4,035 | 110,200 | ▲ | 0.27% |
| 2024-05-31 | 2780 | コメ兵ＨＤ | 87,606 | 0.77% | 4,020 | 4,260 | 4,020 | 4,245 | 154,700 | ▼ | -0.06% |
| 2024-06-05 | 2780 | コメ兵ＨＤ | 76,506 | 0.67% | 4,350 | 4,380 | 4,245 | 4,325 | 114,300 | ▼ | -0.09% |
| 2024-06-07 | 2780 | コメ兵ＨＤ | 64,606 | 0.57% | 4,365 | 4,450 | 4,275 | 4,415 | 98,100 | ▼ | -0.10% |
| 2024-07-04 | 2780 | コメ兵ＨＤ | 56,006 | 0.49% | 4,505 | 4,580 | 4,465 | 4,580 | 108,400 | ▼ | -0.07% |
| 2024-07-04 | 2780 | コメ兵ＨＤ | 56,006 | 0.49% | 4,505 | 4,580 | 4,465 | 4,580 | 108,400 | ▼ | -0.07% |
| 2024-07-25 | 2780 | コメ兵ＨＤ | 60,906 | 0.54% | 4,520 | 4,520 | 4,370 | 4,395 | 182,800 | ▲ | 0.05% |
| 2024-08-05 | 2780 | コメ兵ＨＤ | 49,006 | 0.43% | 3,615 | 3,655 | 3,195 | 3,195 | 309,800 | ▼ | -0.11% |
| 2025-01-14 | 2780 | コメ兵ＨＤ | 57,606 | 0.51% | 3,615 | 3,660 | 3,575 | 3,620 | 99,000 | ▲ | 0.10% |
| 2025-01-15 | 2780 | コメ兵ＨＤ | 53,206 | 0.47% | 3,635 | 3,760 | 3,635 | 3,695 | 116,800 | ▼ | -0.04% |
| 2025-02-17 | 2780 | コメ兵ＨＤ | 78,306 | 0.69% | 3,370 | 3,370 | 3,150 | 3,185 | 494,700 | ▲ | 0.20% |
| 2025-02-19 | 2780 | コメ兵ＨＤ | 65,306 | 0.58% | 3,115 | 3,165 | 3,090 | 3,125 | 164,700 | ▼ | -0.10% |
| 2025-02-25 | 2780 | コメ兵ＨＤ | 54,606 | 0.48% | 3,040 | 3,075 | 2,985 | 3,020 | 92,800 | ▼ | -0.09% |
| 2025-04-02 | 278A | テラドローン | 51,650 | 0.55% | 9,240 | 9,240 | 7,750 | 7,750 | 784,500 | ▲ | 0.10% |
| 2025-04-03 | 278A | テラドローン | 57,050 | 0.61% | 7,210 | 8,870 | 7,210 | 7,930 | 1,769,000 | ▲ | 0.05% |
| 2025-04-04 | 278A | テラドローン | 53,450 | 0.57% | 7,780 | 8,380 | 7,060 | 8,110 | 1,386,200 | ▼ | -0.04% |
| 2025-04-07 | 278A | テラドローン | 56,550 | 0.60% | 7,360 | 7,770 | 7,230 | 7,290 | 841,500 | ▲ | 0.03% |
| 2025-04-08 | 278A | テラドローン | 17,150 | 0.18% | 8,340 | 8,580 | 8,040 | 8,070 | 707,400 | ▼ | -0.42% |
| 2025-04-16 | 278A | テラドローン | 50,265 | 0.53% | 8,250 | 8,290 | 7,540 | 7,580 | 649,800 | ▲ | 0.18% |
| 2025-01-06 | 281A | インフォメテ | 34,300 | 0.70% | 1,100 | 1,101 | 1,050 | 1,066 | 81,900 | ▲ | 0.30% |
| 2025-01-08 | 281A | インフォメテ | 34,000 | 0.69% | 1,035 | 1,094 | 1,022 | 1,091 | 103,000 | ▼ | -0.01% |
| 2025-01-15 | 281A | インフォメテ | 48,600 | 0.99% | 1,045 | 1,068 | 1,027 | 1,045 | 54,400 | ▲ | 0.30% |
| 2025-02-04 | 281A | インフォメテ | 42,800 | 0.88% | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | ▼ | -0.10% |
| 2025-02-04 | 281A | インフォメテ | 42,800 | 0.88% | 1,120 | 1,120 | 1,093 | 1,100 | 57,900 | ▼ | -0.10% |
| 2025-02-07 | 281A | インフォメテ | 38,700 | 0.79% | 1,140 | 1,142 | 1,111 | 1,126 | 38,600 | ▼ | -0.08% |
| 2025-02-07 | 281A | インフォメテ | 38,700 | 0.79% | 1,140 | 1,142 | 1,111 | 1,126 | 38,600 | ▼ | -0.08% |
| 2025-02-13 | 281A | インフォメテ | 31,900 | 0.65% | 1,261 | 1,290 | 1,241 | 1,270 | 161,000 | ▼ | -0.14% |
| 2025-02-17 | 281A | インフォメテ | 27,900 | 0.57% | 1,010 | 1,051 | 999 | 1,043 | 230,800 | ▼ | -0.08% |
| 2025-02-27 | 281A | インフォメテ | 30,700 | 0.63% | 919 | 924 | 888 | 900 | 184,800 | ▲ | 0.06% |
| 2025-03-07 | 281A | インフォメテ | 28,800 | 0.59% | 918 | 928 | 895 | 901 | 90,000 | ▼ | -0.04% |
| 2025-03-11 | 281A | インフォメテ | 22,600 | 0.46% | 902 | 919 | 858 | 901 | 138,500 | ▼ | -0.12% |
| 2025-02-21 | 2882 | イートアンド | 58,970 | 0.51% | 2,105 | 2,109 | 2,100 | 2,109 | 47,300 | ▲ | 0.10% |
| 2025-02-26 | 2882 | イートアンド | 48,270 | 0.42% | 2,135 | 2,161 | 2,135 | 2,160 | 331,500 | ▼ | -0.09% |
| 2025-03-03 | 2882 | イートアンド | 59,670 | 0.52% | 2,091 | 2,091 | 2,048 | 2,052 | 65,600 | ▲ | 0.10% |
| 2025-03-27 | 2882 | イートアンド | 56,570 | 0.49% | 2,062 | 2,092 | 2,062 | 2,092 | 37,800 | ▼ | -0.03% |
| 2024-03-06 | 2884 | ヨシムラＨＤ | 119,012 | 0.49% | 1,230 | 1,251 | 1,214 | 1,238 | 114,100 | ▼ | -0.09% |
| 2024-07-18 | 2884 | ヨシムラＨＤ | 134,131 | 0.55% | 1,530 | 1,545 | 1,407 | 1,427 | 1,322,100 | ▲ | 0.55% |
| 2024-07-18 | 2884 | ヨシムラＨＤ | 134,131 | 0.55% | 1,530 | 1,545 | 1,407 | 1,427 | 1,322,100 | ▲ | 0.55% |
| 2024-07-24 | 2884 | ヨシムラＨＤ | 88,631 | 0.36% | 1,440 | 1,624 | 1,437 | 1,552 | 1,716,800 | ▼ | -0.19% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 147,200 | 0.61% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▲ | 0.12% |
| 2025-02-03 | 2884 | ヨシムラＨＤ | 147,200 | 0.61% | 1,010 | 1,019 | 1,002 | 1,015 | 330,800 | ▲ | 0.12% |
| 2025-02-04 | 2884 | ヨシムラＨＤ | 143,200 | 0.59% | 1,011 | 1,013 | 996 | 1,004 | 236,300 | ▼ | -0.02% |
| 2025-02-04 | 2884 | ヨシムラＨＤ | 143,200 | 0.59% | 1,011 | 1,013 | 996 | 1,004 | 236,300 | ▼ | -0.02% |
| 2025-02-17 | 2884 | ヨシムラＨＤ | 118,000 | 0.49% | 1,024 | 1,028 | 1,004 | 1,004 | 108,800 | ▼ | -0.09% |
| 2025-02-28 | 2884 | ヨシムラＨＤ | 138,700 | 0.57% | 981 | 1,005 | 964 | 989 | 258,200 | ▲ | 0.07% |
| 2025-03-03 | 2884 | ヨシムラＨＤ | 151,300 | 0.62% | 986 | 986 | 957 | 958 | 144,200 | ▲ | 0.05% |
| 2025-03-14 | 2884 | ヨシムラＨＤ | 170,100 | 0.70% | 965 | 983 | 959 | 972 | 75,600 | ▲ | 0.07% |
| 2025-04-08 | 2884 | ヨシムラＨＤ | 164,900 | 0.68% | 832 | 883 | 818 | 855 | 331,500 | ▼ | -0.01% |
| 2025-04-14 | 2884 | ヨシムラＨＤ | 172,400 | 0.71% | 932 | 984 | 930 | 963 | 448,200 | ▲ | 0.02% |
| 2025-04-15 | 2884 | ヨシムラＨＤ | 150,000 | 0.62% | 867 | 899 | 831 | 840 | 1,334,500 | ▼ | -0.08% |
| 2024-11-18 | 2901 | Ｗディッシュ | 87,900 | 0.50% | 691 | 693 | 621 | 676 | 362,700 | ▲ | 0.03% |
| 2024-11-20 | 2901 | Ｗディッシュ | 86,800 | 0.49% | 770 | 823 | 725 | 725 | 356,200 | ▼ | -0.01% |
| 2024-11-21 | 2901 | Ｗディッシュ | 88,600 | 0.50% | 720 | 803 | 716 | 744 | 307,800 | ▲ | 0.01% |
| 2024-12-02 | 2901 | Ｗディッシュ | 85,900 | 0.48% | 815 | 815 | 766 | 776 | 111,400 | ▼ | -0.02% |
| 2024-08-07 | 2910 | Ｒフィールド | 164,288 | 0.61% | 1,458 | 1,486 | 1,451 | 1,476 | 42,600 | ▲ | 0.32% |
| 2024-08-09 | 2910 | Ｒフィールド | 160,688 | 0.59% | 1,494 | 1,494 | 1,462 | 1,479 | 49,700 | ▼ | -0.02% |
| 2024-08-30 | 2910 | Ｒフィールド | 162,288 | 0.60% | 1,521 | 1,530 | 1,518 | 1,527 | 45,900 | ▲ | 0.01% |
| 2024-09-20 | 2910 | Ｒフィールド | 187,888 | 0.70% | 1,452 | 1,475 | 1,442 | 1,459 | 114,600 | ▲ | 0.09% |
| 2024-09-24 | 2910 | Ｒフィールド | 186,588 | 0.69% | 1,466 | 1,466 | 1,450 | 1,450 | 87,500 | ▼ | -0.01% |
| 2024-09-27 | 2910 | Ｒフィールド | 190,488 | 0.71% | 1,486 | 1,488 | 1,476 | 1,480 | 180,600 | ▲ | 0.02% |
| 2024-10-28 | 2910 | Ｒフィールド | 216,788 | 0.80% | 1,461 | 1,470 | 1,461 | 1,465 | 95,800 | ▲ | 0.09% |
| 2024-11-06 | 2910 | Ｒフィールド | 213,788 | 0.79% | 1,438 | 1,457 | 1,437 | 1,451 | 61,300 | ▼ | -0.01% |
| 2024-12-20 | 2910 | Ｒフィールド | 186,688 | 0.69% | 1,530 | 1,539 | 1,507 | 1,507 | 58,400 | ▼ | -0.10% |
| 2025-01-27 | 2910 | Ｒフィールド | 160,388 | 0.59% | 1,554 | 1,570 | 1,546 | 1,567 | 55,300 | ▼ | -0.09% |
| 2025-01-30 | 2910 | Ｒフィールド | 164,388 | 0.61% | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 | ▲ | 0.02% |
| 2025-01-30 | 2910 | Ｒフィールド | 164,388 | 0.61% | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 | ▲ | 0.02% |
| 2025-03-31 | 2910 | Ｒフィールド | 189,988 | 0.70% | 1,609 | 1,612 | 1,586 | 1,586 | 175,000 | ▲ | 0.08% |
| 2025-04-08 | 2910 | Ｒフィールド | 182,188 | 0.68% | 1,524 | 1,573 | 1,514 | 1,559 | 139,800 | ▼ | -0.01% |
| 2024-03-14 | 2918 | わらべ日洋 | 87,000 | 0.49% | 2,699 | 2,713 | 2,675 | 2,696 | 77,200 | ▼ | -0.04% |
| 2024-10-15 | 2918 | わらべ日洋 | 109,217 | 0.61% | 2,139 | 2,171 | 2,108 | 2,129 | 200,700 | ▲ | 0.25% |
| 2024-11-08 | 2918 | わらべ日洋 | 105,417 | 0.59% | 2,046 | 2,062 | 2,025 | 2,029 | 54,100 | ▼ | -0.02% |
| 2024-11-11 | 2918 | わらべ日洋 | 106,317 | 0.60% | 2,029 | 2,035 | 2,005 | 2,016 | 46,500 | ▲ | 0.01% |
| 2024-12-17 | 2918 | わらべ日洋 | 104,717 | 0.59% | 1,949 | 1,972 | 1,937 | 1,962 | 104,700 | ▼ | -0.01% |
| 2025-01-09 | 2918 | わらべ日洋 | 86,817 | 0.49% | 2,025 | 2,030 | 1,997 | 2,002 | 142,900 | ▼ | -0.09% |
| 2025-01-14 | 2918 | わらべ日洋 | 90,617 | 0.51% | 2,108 | 2,120 | 2,067 | 2,091 | 162,900 | ▲ | 0.02% |
| 2025-01-30 | 2918 | わらべ日洋 | 107,117 | 0.60% | 2,073 | 2,128 | 2,073 | 2,109 | 118,400 | ▲ | 0.08% |
| 2025-01-30 | 2918 | わらべ日洋 | 107,117 | 0.60% | 2,073 | 2,128 | 2,073 | 2,109 | 118,400 | ▲ | 0.08% |
| 2025-03-03 | 2918 | わらべ日洋 | 99,317 | 0.56% | 2,070 | 2,075 | 2,032 | 2,044 | 85,900 | ▼ | -0.03% |
| 2025-03-07 | 2918 | わらべ日洋 | 86,817 | 0.49% | 2,034 | 2,053 | 2,015 | 2,053 | 95,800 | ▼ | -0.07% |
| 2024-07-17 | 2929 | ファーマＦ | 217,901 | 0.74% | 1,018 | 1,038 | 1,016 | 1,032 | 159,600 | ▲ | 0.28% |
| 2024-08-07 | 2929 | ファーマＦ | 199,901 | 0.68% | 864 | 948 | 854 | 926 | 426,400 | ▼ | -0.05% |
| 2024-08-08 | 2929 | ファーマＦ | 172,201 | 0.59% | 914 | 967 | 913 | 928 | 390,500 | ▼ | -0.09% |
| 2024-08-15 | 2929 | ファーマＦ | 140,201 | 0.48% | 943 | 943 | 930 | 938 | 175,900 | ▼ | -0.10% |
| 2024-09-02 | 2929 | ファーマＦ | 234,401 | 0.80% | 954 | 1,006 | 953 | 993 | 538,200 | ▲ | 0.03% |
| 2024-09-10 | 2929 | ファーマＦ | 264,201 | 0.90% | 960 | 969 | 948 | 950 | 195,700 | ▲ | 0.09% |
| 2024-09-13 | 2929 | ファーマＦ | 295,901 | 1.01% | 898 | 920 | 855 | 888 | 1,074,800 | ▲ | 0.10% |
| 2024-09-18 | 2929 | ファーマＦ | 280,101 | 0.96% | 857 | 874 | 826 | 847 | 354,000 | ▼ | -0.05% |
| 2024-09-30 | 2929 | ファーマＦ | 292,701 | 1.00% | 895 | 919 | 891 | 891 | 197,900 | ▲ | 0.04% |
| 2024-10-31 | 2929 | ファーマＦ | 285,201 | 0.98% | 937 | 965 | 934 | 965 | 254,000 | ▼ | -0.02% |
| 2024-12-27 | 2929 | ファーマＦ | 261,701 | 0.89% | 1,008 | 1,030 | 1,003 | 1,022 | 210,500 | ▼ | -0.08% |
| 2025-01-07 | 2929 | ファーマＦ | 262,801 | 0.90% | 994 | 1,006 | 986 | 996 | 160,300 | ▲ | 0.01% |
| 2025-03-17 | 2929 | ファーマＦ | 259,201 | 0.89% | 904 | 939 | 896 | 934 | 147,000 | ▼ | -0.01% |
| 2024-05-29 | 2930 | 北の達人 | 901,000 | 0.63% | 172 | 173 | 168 | 168 | 501,500 | ▲ | 0.33% |
| 2024-06-06 | 2930 | 北の達人 | 814,700 | 0.57% | 177 | 178 | 172 | 173 | 538,700 | ▼ | -0.06% |
| 2024-06-10 | 2930 | 北の達人 | 673,800 | 0.47% | 174 | 175 | 172 | 175 | 211,500 | ▼ | -0.09% |
| 2024-06-19 | 2930 | 北の達人 | 744,400 | 0.52% | 182 | 183 | 178 | 179 | 415,800 | ▲ | 0.05% |
| 2024-06-24 | 2930 | 北の達人 | 881,600 | 0.62% | 179 | 182 | 179 | 181 | 724,400 | ▲ | 0.09% |
| 2024-06-28 | 2930 | 北の達人 | 1,013,800 | 0.71% | 181 | 182 | 177 | 178 | 636,500 | ▲ | 0.08% |
| 2024-07-16 | 2930 | 北の達人 | 1,136,600 | 0.80% | 187 | 188 | 176 | 176 | 2,468,100 | ▲ | 0.09% |
| 2024-07-17 | 2930 | 北の達人 | 1,093,800 | 0.77% | 177 | 178 | 175 | 175 | 985,600 | ▼ | -0.03% |
| 2024-07-18 | 2930 | 北の達人 | 739,500 | 0.52% | 175 | 176 | 174 | 175 | 617,600 | ▼ | -0.25% |
| 2024-07-18 | 2930 | 北の達人 | 739,500 | 0.52% | 175 | 176 | 174 | 175 | 617,600 | ▼ | -0.25% |
| 2024-07-19 | 2930 | 北の達人 | 1,076,700 | 0.76% | 175 | 178 | 174 | 175 | 664,500 | ▲ | 0.24% |
| 2024-08-05 | 2930 | 北の達人 | 963,000 | 0.68% | 160 | 161 | 140 | 144 | 1,656,900 | ▼ | -0.07% |
| 2024-08-15 | 2930 | 北の達人 | 842,100 | 0.59% | 167 | 168 | 165 | 167 | 166,100 | ▼ | -0.09% |
| 2024-09-02 | 2930 | 北の達人 | 699,300 | 0.49% | 179 | 180 | 171 | 173 | 1,171,000 | ▼ | -0.09% |
| 2024-09-20 | 2930 | 北の達人 | 1,260,028 | 0.89% | 168 | 169 | 166 | 169 | 763,100 | ▲ | 0.40% |
| 2024-10-15 | 2930 | 北の達人 | 1,315,228 | 0.93% | 161 | 163 | 159 | 161 | 569,600 | ▲ | 0.04% |
| 2024-10-16 | 2930 | 北の達人 | 1,262,728 | 0.89% | 158 | 159 | 152 | 154 | 2,320,800 | ▼ | -0.04% |
| 2024-10-17 | 2930 | 北の達人 | 1,273,928 | 0.90% | 155 | 157 | 154 | 154 | 677,200 | ▲ | 0.01% |
| 2024-11-06 | 2930 | 北の達人 | 1,425,228 | 1.01% | 157 | 159 | 156 | 158 | 497,300 | ▲ | 0.10% |
| 2024-11-07 | 2930 | 北の達人 | 1,400,028 | 0.99% | 158 | 159 | 154 | 156 | 530,700 | ▼ | -0.02% |
| 2024-12-16 | 2930 | 北の達人 | 1,410,728 | 1.00% | 143 | 144 | 141 | 143 | 767,000 | ▲ | 0.01% |
| 2024-12-18 | 2930 | 北の達人 | 1,379,628 | 0.97% | 146 | 146 | 143 | 146 | 436,400 | ▼ | -0.03% |
| 2024-12-23 | 2930 | 北の達人 | 1,240,228 | 0.87% | 140 | 141 | 136 | 139 | 1,075,900 | ▼ | -0.09% |
| 2024-12-25 | 2930 | 北の達人 | 1,101,628 | 0.78% | 139 | 143 | 139 | 141 | 663,500 | ▼ | -0.08% |
| 2025-01-14 | 2930 | 北の達人 | 1,134,528 | 0.80% | 155 | 156 | 152 | 154 | 572,700 | ▲ | 0.02% |
| 2025-01-16 | 2930 | 北の達人 | 1,122,128 | 0.79% | 179 | 185 | 172 | 173 | 2,009,800 | ▼ | -0.01% |
| 2025-01-17 | 2930 | 北の達人 | 1,128,628 | 0.80% | 170 | 171 | 166 | 166 | 821,700 | ▲ | 0.01% |
| 2025-02-07 | 2930 | 北の達人 | 1,042,628 | 0.73% | 164 | 167 | 164 | 165 | 796,100 | ▼ | -0.07% |
| 2025-02-07 | 2930 | 北の達人 | 1,042,628 | 0.73% | 164 | 167 | 164 | 165 | 796,100 | ▼ | -0.07% |
| 2025-02-10 | 2930 | 北の達人 | 965,128 | 0.68% | 167 | 172 | 166 | 169 | 551,100 | ▼ | -0.04% |
| 2025-02-10 | 2930 | 北の達人 | 965,128 | 0.68% | 167 | 172 | 166 | 169 | 551,100 | ▼ | -0.04% |
| 2025-02-13 | 2930 | 北の達人 | 791,928 | 0.56% | 171 | 171 | 168 | 170 | 483,900 | ▼ | -0.12% |
| 2025-02-14 | 2930 | 北の達人 | 576,128 | 0.40% | 171 | 172 | 169 | 169 | 538,000 | ▼ | -0.16% |
| 2025-02-18 | 2930 | 北の達人 | 830,328 | 0.58% | 173 | 174 | 171 | 173 | 282,900 | ▲ | 0.24% |
| 2025-02-28 | 2930 | 北の達人 | 849,828 | 0.60% | 162 | 165 | 159 | 159 | 582,300 | ▲ | 0.02% |
| 2025-03-07 | 2930 | 北の達人 | 1,030,428 | 0.73% | 156 | 157 | 154 | 155 | 632,600 | ▲ | 0.13% |
| 2025-03-24 | 2930 | 北の達人 | 1,175,828 | 0.83% | 167 | 167 | 164 | 164 | 424,800 | ▲ | 0.09% |
| 2025-03-26 | 2930 | 北の達人 | 1,029,901 | 0.73% | 169 | 171 | 168 | 169 | 758,700 | ▼ | -0.09% |
| 2025-03-28 | 2930 | 北の達人 | 1,132,201 | 0.80% | 171 | 172 | 168 | 169 | 984,900 | ▲ | 0.07% |
| 2025-04-01 | 2930 | 北の達人 | 795,928 | 0.56% | 167 | 167 | 163 | 164 | 538,500 | ▼ | -0.24% |
| 2025-04-03 | 2930 | 北の達人 | 683,328 | 0.48% | 156 | 160 | 155 | 160 | 464,500 | ▼ | -0.08% |
| 2025-04-16 | 2930 | 北の達人 | 843,928 | 0.59% | 139 | 140 | 132 | 132 | 2,020,800 | ▲ | 0.10% |
| 2024-07-30 | 2934 | ジェイフロ | 25,800 | 0.50% | 1,433 | 1,512 | 1,392 | 1,504 | 68,800 | ▲ | 0.14% |
| 2024-08-02 | 2934 | ジェイフロ | 20,300 | 0.39% | 1,450 | 1,453 | 1,331 | 1,346 | 127,300 | ▼ | -0.10% |
| 2024-03-07 | 2936 | ベースフード | 243,900 | 0.45% | 446 | 449 | 438 | 440 | 294,100 | ▼ | -0.11% |
| 2024-04-17 | 2936 | ベースフード | 266,700 | 0.50% | 399 | 400 | 370 | 383 | 1,390,400 | ▲ | 0.12% |
| 2024-04-18 | 2936 | ベースフード | 221,500 | 0.41% | 383 | 407 | 374 | 393 | 994,100 | ▼ | -0.09% |
| 2024-05-29 | 2936 | ベースフード | 347,700 | 0.64% | 339 | 340 | 320 | 320 | 737,200 | ▲ | 0.27% |
| 2024-07-11 | 2936 | ベースフード | 317,600 | 0.59% | 332 | 333 | 323 | 326 | 436,300 | ▼ | -0.05% |
| 2024-07-17 | 2936 | ベースフード | 393,700 | 0.73% | 273 | 293 | 273 | 285 | 5,011,700 | ▲ | 0.14% |
| 2024-07-18 | 2936 | ベースフード | 174,000 | 0.32% | 285 | 303 | 285 | 289 | 1,490,100 | ▼ | -0.41% |
| 2024-07-18 | 2936 | ベースフード | 174,000 | 0.32% | 285 | 303 | 285 | 289 | 1,490,100 | ▼ | -0.41% |
| 2024-07-19 | 2936 | ベースフード | 417,200 | 0.77% | 289 | 290 | 265 | 266 | 2,456,400 | ▲ | 0.45% |
| 2024-07-23 | 2936 | ベースフード | 345,200 | 0.64% | 250 | 252 | 244 | 249 | 1,106,900 | ▼ | -0.13% |
| 2024-07-24 | 2936 | ベースフード | 313,700 | 0.58% | 248 | 248 | 236 | 237 | 1,208,000 | ▼ | -0.06% |
| 2024-07-25 | 2936 | ベースフード | 327,300 | 0.60% | 232 | 241 | 229 | 235 | 1,669,700 | ▲ | 0.02% |
| 2024-07-26 | 2936 | ベースフード | 322,200 | 0.59% | 237 | 244 | 235 | 236 | 733,600 | ▼ | -0.01% |
| 2024-08-02 | 2936 | ベースフード | 263,300 | 0.49% | 217 | 222 | 209 | 212 | 2,038,000 | ▼ | -0.09% |
| 2024-10-16 | 2936 | ベースフード | 411,700 | 0.76% | 250 | 290 | 245 | 290 | 24,629,200 | ▲ | 0.43% |
| 2024-10-17 | 2936 | ベースフード | 227,800 | 0.42% | 322 | 335 | 277 | 281 | 14,282,900 | ▼ | -0.34% |
| 2024-05-29 | 2937 | サンクゼール | 52,600 | 0.56% | 2,143 | 2,143 | 2,098 | 2,120 | 9,500 | ▲ | 0.36% |
| 2024-07-17 | 2937 | サンクゼール | 45,900 | 0.49% | 2,289 | 2,305 | 2,278 | 2,292 | 10,400 | ▼ | -0.07% |
| 2024-11-19 | 2980 | ＳＲＥＨＤ | 85,194 | 0.52% | 3,380 | 3,380 | 3,300 | 3,320 | 109,600 | ▲ | 0.10% |
| 2024-11-22 | 2980 | ＳＲＥＨＤ | 101,497 | 0.62% | 3,330 | 3,355 | 3,240 | 3,270 | 109,300 | ▲ | 0.09% |
| 2024-11-25 | 2980 | ＳＲＥＨＤ | 55,297 | 0.34% | 3,305 | 3,405 | 3,305 | 3,340 | 524,200 | ▼ | -0.27% |
| 2024-12-06 | 2980 | ＳＲＥＨＤ | 84,297 | 0.51% | 3,170 | 3,240 | 3,165 | 3,220 | 127,900 | ▲ | 0.10% |
| 2025-01-24 | 2980 | ＳＲＥＨＤ | 98,097 | 0.60% | 3,185 | 3,355 | 3,165 | 3,280 | 212,300 | ▲ | 0.08% |
| 2025-01-29 | 2980 | ＳＲＥＨＤ | 113,597 | 0.70% | 3,400 | 3,550 | 3,365 | 3,485 | 373,700 | ▲ | 0.09% |
| 2025-01-31 | 2980 | ＳＲＥＨＤ | 113,097 | 0.69% | 3,500 | 3,500 | 3,385 | 3,395 | 129,000 | ▼ | -0.01% |
| 2025-01-31 | 2980 | ＳＲＥＨＤ | 113,097 | 0.69% | 3,500 | 3,500 | 3,385 | 3,395 | 129,000 | ▼ | -0.01% |
| 2025-02-20 | 2980 | ＳＲＥＨＤ | 96,397 | 0.59% | 3,320 | 3,370 | 3,155 | 3,190 | 421,200 | ▼ | -0.09% |
| 2025-03-05 | 2980 | ＳＲＥＨＤ | 108,397 | 0.66% | 3,100 | 3,120 | 2,960 | 2,963 | 1,904,900 | ▲ | 0.07% |
| 2025-03-07 | 2980 | ＳＲＥＨＤ | 119,897 | 0.73% | 3,000 | 3,030 | 2,949 | 2,949 | 425,500 | ▲ | 0.06% |
| 2025-03-11 | 2980 | ＳＲＥＨＤ | 130,897 | 0.80% | 2,920 | 2,920 | 2,727 | 2,875 | 958,500 | ▲ | 0.07% |
| 2025-03-14 | 2980 | ＳＲＥＨＤ | 129,768 | 0.79% | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 | ▼ | -0.01% |
| 2025-03-19 | 2980 | ＳＲＥＨＤ | 104,268 | 0.64% | 2,980 | 3,040 | 2,953 | 3,015 | 277,700 | ▼ | -0.15% |
| 2025-03-26 | 2980 | ＳＲＥＨＤ | 92,368 | 0.56% | 3,115 | 3,290 | 3,100 | 3,240 | 593,400 | ▼ | -0.07% |
| 2024-05-29 | 2998 | クリアル | 37,000 | 0.63% | 4,480 | 4,490 | 4,200 | 4,210 | 24,500 | ▲ | 0.63% |
| 2024-07-11 | 2998 | クリアル | 35,100 | 0.58% | 3,930 | 4,000 | 3,795 | 3,850 | 43,000 | ▼ | -0.05% |
| 2024-07-18 | 2998 | クリアル | 26,400 | 0.44% | 4,215 | 4,290 | 4,170 | 4,240 | 10,800 | ▼ | -0.13% |
| 2024-07-18 | 2998 | クリアル | 26,400 | 0.44% | 4,215 | 4,290 | 4,170 | 4,240 | 10,800 | ▼ | -0.13% |
| 2024-07-19 | 2998 | クリアル | 32,300 | 0.54% | 4,240 | 4,420 | 4,160 | 4,420 | 27,700 | ▲ | 0.10% |
| 2024-07-29 | 2998 | クリアル | 29,700 | 0.49% | 4,285 | 4,460 | 4,200 | 4,440 | 21,800 | ▼ | -0.05% |
| 2024-07-30 | 2998 | クリアル | 29,900 | 0.50% | 4,440 | 4,440 | 4,305 | 4,365 | 8,100 | ▲ | 0.01% |
| 2024-07-31 | 2998 | クリアル | 29,500 | 0.49% | 4,400 | 4,425 | 4,330 | 4,415 | 5,500 | ▼ | -0.01% |
| 2024-08-23 | 2998 | クリアル | 30,000 | 0.50% | 3,885 | 3,965 | 3,825 | 3,875 | 17,000 | ▲ | 0.01% |
| 2024-08-29 | 2998 | クリアル | 30,000 | 0.50% | 3,760 | 3,800 | 3,665 | 3,665 | 51,400 | ▲ | 0.04% |
| 2024-09-02 | 2998 | クリアル | 29,700 | 0.49% | 3,670 | 3,695 | 3,555 | 3,565 | 21,200 | ▼ | -0.01% |
| 2024-09-03 | 2998 | クリアル | 30,400 | 0.51% | 3,585 | 3,750 | 3,575 | 3,725 | 23,300 | ▲ | 0.02% |
| 2024-09-05 | 2998 | クリアル | 28,900 | 0.48% | 3,630 | 3,795 | 3,600 | 3,755 | 31,100 | ▼ | -0.03% |
| 2025-02-14 | 2998 | クリアル | 33,300 | 0.55% | 2,671 | 3,185 | 2,575 | 3,165 | 199,800 | ▲ | 0.15% |
| 2025-02-17 | 2998 | クリアル | 36,000 | 0.60% | 2,980 | 3,485 | 2,951 | 3,365 | 151,000 | ▲ | 0.04% |
| 2025-02-18 | 2998 | クリアル | 34,100 | 0.57% | 3,435 | 3,465 | 3,230 | 3,230 | 46,900 | ▼ | -0.03% |
| 2025-02-20 | 2998 | クリアル | 28,800 | 0.48% | 3,025 | 3,260 | 3,025 | 3,135 | 52,300 | ▼ | -0.08% |
| 2024-03-01 | 3004 | 神栄 | 21,100 | 0.50% | 1,670 | 1,670 | 1,650 | 1,655 | 11,300 | ▲ | 0.09% |
| 2024-03-05 | 3004 | 神栄 | 20,600 | 0.49% | 1,653 | 1,653 | 1,625 | 1,642 | 8,800 | ▼ | -0.01% |
| 2025-02-04 | 302A | ビースタイル | 8,200 | 0.56% | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 | ▲ | 0.19% |
| 2025-02-04 | 302A | ビースタイル | 8,200 | 0.56% | 1,782 | 1,788 | 1,686 | 1,686 | 37,100 | ▲ | 0.19% |
| 2025-02-13 | 302A | ビースタイル | 6,600 | 0.45% | 1,790 | 1,840 | 1,762 | 1,815 | 82,900 | ▼ | -0.11% |
| 2024-03-01 | 3031 | ラクーンＨＤ | 135,700 | 0.61% | 665 | 688 | 616 | 617 | 1,451,800 | ▲ | 0.61% |
| 2024-03-04 | 3031 | ラクーンＨＤ | 101,400 | 0.45% | 612 | 620 | 605 | 610 | 406,000 | ▼ | -0.15% |
| 2024-10-04 | 3031 | ラクーンＨＤ | 121,278 | 0.54% | 751 | 768 | 745 | 754 | 169,900 | ▲ | 0.11% |
| 2024-10-08 | 3031 | ラクーンＨＤ | 76,578 | 0.34% | 739 | 760 | 736 | 751 | 130,200 | ▼ | -0.20% |
| 2024-10-17 | 3031 | ラクーンＨＤ | 126,178 | 0.56% | 730 | 737 | 723 | 735 | 154,700 | ▲ | 0.11% |
| 2024-10-18 | 3031 | ラクーンＨＤ | 85,978 | 0.38% | 730 | 737 | 711 | 721 | 230,000 | ▼ | -0.18% |
| 2025-04-10 | 3038 | 神戸物産 | 1,438,543 | 0.52% | 3,870 | 4,162 | 3,811 | 4,150 | 4,958,600 | ▲ | 0.10% |
| 2025-04-14 | 3038 | 神戸物産 | 1,155,843 | 0.42% | 4,111 | 4,282 | 4,101 | 4,252 | 2,602,900 | ▼ | -0.10% |
| 2025-01-10 | 303A | ビジュモ | 13,900 | 0.84% | 1,840 | 1,923 | 1,677 | 1,701 | 1,221,900 | ▲ | 0.53% |
| 2025-01-22 | 303A | ビジュモ | 11,100 | 0.67% | 1,404 | 1,448 | 1,391 | 1,444 | 154,100 | ▼ | -0.16% |
| 2025-01-27 | 303A | ビジュモ | 5,300 | 0.32% | 1,536 | 1,762 | 1,523 | 1,713 | 717,900 | ▼ | -0.35% |
| 2024-05-29 | 3041 | ビューテＨＤ | 38,100 | 0.75% | 615 | 625 | 596 | 605 | 51,900 | ▲ | 0.43% |
| 2024-07-18 | 3041 | ビューテＨＤ | 22,800 | 0.44% | 615 | 615 | 608 | 614 | 3,700 | ▼ | -0.31% |
| 2024-07-18 | 3041 | ビューテＨＤ | 22,800 | 0.44% | 615 | 615 | 608 | 614 | 3,700 | ▼ | -0.31% |
| 2024-07-19 | 3041 | ビューテＨＤ | 35,500 | 0.69% | 617 | 617 | 612 | 613 | 1,700 | ▲ | 0.24% |
| 2024-08-06 | 3041 | ビューテＨＤ | 29,200 | 0.57% | 408 | 417 | 344 | 345 | 186,300 | ▼ | -0.12% |
| 2024-08-08 | 3041 | ビューテＨＤ | 23,500 | 0.46% | 382 | 387 | 330 | 369 | 146,100 | ▼ | -0.10% |
| 2024-04-05 | 3042 | セキュアヴェ | 58,873 | 0.76% | 311 | 317 | 305 | 315 | 160,900 | ▲ | 0.46% |
| 2024-04-09 | 3042 | セキュアヴェ | 46,273 | 0.60% | 318 | 324 | 316 | 320 | 77,800 | ▼ | -0.16% |
| 2024-04-10 | 3042 | セキュアヴェ | 29,473 | 0.38% | 320 | 327 | 320 | 323 | 90,400 | ▼ | -0.21% |
| 2024-05-14 | 3042 | セキュアヴェ | 48,473 | 0.63% | 319 | 319 | 313 | 318 | 81,000 | ▲ | 0.17% |
| 2024-05-15 | 3042 | セキュアヴェ | 85,173 | 1.10% | 305 | 305 | 281 | 281 | 423,400 | ▲ | 0.47% |
| 2024-05-17 | 3042 | セキュアヴェ | 80,373 | 1.04% | 276 | 289 | 276 | 285 | 120,500 | ▼ | -0.06% |
| 2024-05-23 | 3042 | セキュアヴェ | 70,373 | 0.91% | 279 | 279 | 267 | 267 | 103,200 | ▼ | -0.13% |
| 2024-05-24 | 3042 | セキュアヴェ | 63,773 | 0.82% | 267 | 274 | 261 | 269 | 93,900 | ▼ | -0.09% |
| 2024-05-27 | 3042 | セキュアヴェ | 61,273 | 0.79% | 275 | 278 | 267 | 268 | 60,600 | ▼ | -0.02% |
| 2024-05-29 | 3042 | セキュアヴェ | 71,673 | 0.93% | 269 | 270 | 261 | 261 | 90,200 | ▲ | 0.14% |
| 2024-05-30 | 3042 | セキュアヴェ | 68,973 | 0.89% | 260 | 261 | 255 | 255 | 77,600 | ▼ | -0.04% |
| 2024-06-06 | 3042 | セキュアヴェ | 70,573 | 0.91% | 262 | 262 | 257 | 258 | 37,800 | ▲ | 0.02% |
| 2024-06-14 | 3042 | セキュアヴェ | 79,673 | 1.03% | 281 | 297 | 275 | 278 | 321,100 | ▲ | 0.12% |
| 2024-06-19 | 3042 | セキュアヴェ | 66,473 | 0.86% | 292 | 294 | 286 | 286 | 113,500 | ▼ | -0.17% |
| 2024-06-20 | 3042 | セキュアヴェ | 55,573 | 0.72% | 289 | 293 | 287 | 287 | 72,100 | ▼ | -0.14% |
| 2024-06-21 | 3042 | セキュアヴェ | 33,273 | 0.43% | 291 | 299 | 291 | 296 | 149,500 | ▼ | -0.28% |
| 2024-07-03 | 3042 | セキュアヴェ | 93,473 | 1.21% | 353 | 362 | 328 | 338 | 4,072,300 | ▲ | 0.78% |
| 2024-07-04 | 3042 | セキュアヴェ | 72,273 | 0.93% | 344 | 360 | 307 | 311 | 2,466,000 | ▼ | -0.27% |
| 2024-07-04 | 3042 | セキュアヴェ | 72,273 | 0.93% | 344 | 360 | 307 | 311 | 2,466,000 | ▼ | -0.27% |
| 2024-07-05 | 3042 | セキュアヴェ | 86,768 | 1.12% | 311 | 326 | 303 | 305 | 1,973,700 | ▲ | 0.19% |
| 2024-07-08 | 3042 | セキュアヴェ | 51,668 | 0.67% | 311 | 322 | 308 | 311 | 766,300 | ▼ | -0.45% |
| 2024-07-09 | 3042 | セキュアヴェ | 31,168 | 0.40% | 310 | 315 | 303 | 303 | 446,900 | ▼ | -0.27% |
| 2024-07-22 | 3042 | セキュアヴェ | 84,068 | 1.09% | 368 | 378 | 322 | 329 | 1,859,400 | ▲ | 0.80% |
| 2024-07-23 | 3042 | セキュアヴェ | 9,268 | 0.12% | 334 | 353 | 332 | 346 | 1,477,400 | ▼ | -0.97% |
| 2024-12-04 | 3042 | セキュアヴェ | 38,868 | 0.50% | 287 | 288 | 281 | 282 | 49,900 | ▲ | 0.09% |
| 2024-12-05 | 3042 | セキュアヴェ | 38,068 | 0.49% | 283 | 285 | 281 | 284 | 33,900 | ▼ | -0.01% |
| 2024-12-06 | 3042 | セキュアヴェ | 40,268 | 0.52% | 284 | 285 | 277 | 281 | 52,600 | ▲ | 0.03% |
| 2024-12-09 | 3042 | セキュアヴェ | 37,968 | 0.49% | 281 | 286 | 279 | 282 | 47,300 | ▼ | -0.03% |
| 2024-12-16 | 3042 | セキュアヴェ | 39,168 | 0.50% | 279 | 281 | 261 | 270 | 213,900 | ▲ | 0.01% |
| 2024-12-18 | 3042 | セキュアヴェ | 34,668 | 0.45% | 275 | 283 | 273 | 283 | 125,700 | ▼ | -0.04% |
| 2024-05-29 | 3053 | ペッパー | 356,900 | 0.60% | 134 | 134 | 128 | 128 | 537,300 | ▲ | 0.60% |
| 2024-07-05 | 3053 | ペッパー | 351,500 | 0.59% | 139 | 140 | 136 | 136 | 213,700 | ▼ | -0.01% |
| 2024-07-17 | 3053 | ペッパー | 287,300 | 0.48% | 148 | 150 | 147 | 148 | 219,100 | ▼ | -0.10% |
| 2024-07-31 | 3053 | ペッパー | 438,489 | 0.73% | 142 | 142 | 138 | 142 | 281,500 | ▲ | 0.25% |
| 2024-08-14 | 3053 | ペッパー | 407,389 | 0.68% | 134 | 135 | 128 | 133 | 395,200 | ▼ | -0.04% |
| 2024-08-19 | 3053 | ペッパー | 417,689 | 0.70% | 157 | 163 | 155 | 155 | 778,800 | ▲ | 0.01% |
| 2024-08-30 | 3053 | ペッパー | 399,489 | 0.67% | 175 | 179 | 173 | 179 | 644,500 | ▼ | -0.02% |
| 2024-09-18 | 3053 | ペッパー | 355,389 | 0.59% | 184 | 188 | 180 | 184 | 1,210,500 | ▼ | -0.08% |
| 2024-09-19 | 3053 | ペッパー | 553,277 | 0.93% | 184 | 191 | 184 | 190 | 856,300 | ▲ | 0.34% |
| 2024-09-20 | 3053 | ペッパー | 512,477 | 0.86% | 191 | 196 | 191 | 192 | 938,900 | ▼ | -0.07% |
| 2024-09-26 | 3053 | ペッパー | 444,977 | 0.74% | 185 | 194 | 184 | 193 | 1,154,800 | ▼ | -0.12% |
| 2024-09-27 | 3053 | ペッパー | 388,277 | 0.65% | 195 | 211 | 193 | 206 | 2,034,500 | ▼ | -0.08% |
| 2024-10-09 | 3053 | ペッパー | 342,977 | 0.57% | 207 | 211 | 205 | 210 | 638,500 | ▼ | -0.08% |
| 2024-10-10 | 3053 | ペッパー | 368,277 | 0.61% | 211 | 212 | 195 | 195 | 1,692,700 | ▲ | 0.04% |
| 2024-10-23 | 3053 | ペッパー | 570,822 | 0.96% | 200 | 200 | 193 | 195 | 883,800 | ▲ | 0.35% |
| 2024-10-30 | 3053 | ペッパー | 485,322 | 0.81% | 191 | 201 | 189 | 198 | 915,100 | ▼ | -0.14% |
| 2024-11-01 | 3053 | ペッパー | 449,422 | 0.75% | 203 | 210 | 197 | 197 | 1,164,400 | ▼ | -0.06% |
| 2024-11-05 | 3053 | ペッパー | 476,222 | 0.80% | 201 | 201 | 193 | 195 | 555,800 | ▲ | 0.05% |
| 2024-11-06 | 3053 | ペッパー | 466,822 | 0.78% | 198 | 209 | 195 | 209 | 1,124,900 | ▼ | -0.02% |
| 2024-11-20 | 3053 | ペッパー | 490,022 | 0.82% | 184 | 188 | 183 | 186 | 516,700 | ▲ | 0.03% |
| 2024-11-22 | 3053 | ペッパー | 464,022 | 0.77% | 188 | 193 | 187 | 192 | 629,300 | ▼ | -0.04% |
| 2024-12-13 | 3053 | ペッパー | 413,322 | 0.69% | 199 | 202 | 198 | 198 | 462,700 | ▼ | -0.08% |
| 2024-12-16 | 3053 | ペッパー | 419,622 | 0.70% | 198 | 198 | 184 | 186 | 1,346,300 | ▲ | 0.01% |
| 2024-12-18 | 3053 | ペッパー | 417,322 | 0.69% | 188 | 189 | 185 | 189 | 514,800 | ▼ | -0.01% |
| 2024-12-20 | 3053 | ペッパー | 435,922 | 0.73% | 185 | 186 | 180 | 180 | 740,100 | ▲ | 0.04% |
| 2025-01-20 | 3053 | ペッパー | 408,722 | 0.68% | 148 | 149 | 147 | 147 | 239,700 | ▼ | -0.04% |
| 2024-04-15 | 3073 | ＤＤグループ | 119,083 | 0.64% | 1,238 | 1,239 | 1,167 | 1,215 | 1,004,300 | ▲ | 0.32% |
| 2024-04-18 | 3073 | ＤＤグループ | 105,883 | 0.57% | 1,122 | 1,186 | 1,112 | 1,169 | 227,100 | ▼ | -0.07% |
| 2024-04-22 | 3073 | ＤＤグループ | 87,583 | 0.47% | 1,194 | 1,214 | 1,172 | 1,204 | 340,600 | ▼ | -0.09% |
| 2024-03-08 | 3077 | ホリイフード | 28,685 | 0.50% | 311 | 317 | 306 | 306 | 61,700 | ▲ | 0.03% |
| 2024-03-11 | 3077 | ホリイフード | 26,785 | 0.47% | 300 | 305 | 293 | 296 | 65,900 | ▼ | -0.03% |
| 2024-03-13 | 3077 | ホリイフード | 33,185 | 0.58% | 305 | 368 | 300 | 316 | 1,106,600 | ▲ | 0.10% |
| 2024-03-14 | 3077 | ホリイフード | 38,485 | 0.67% | 308 | 344 | 305 | 332 | 678,300 | ▲ | 0.09% |
| 2024-03-19 | 3077 | ホリイフード | 49,585 | 0.87% | 347 | 360 | 339 | 340 | 218,600 | ▲ | 0.19% |
| 2024-03-21 | 3077 | ホリイフード | 44,885 | 0.79% | 340 | 341 | 330 | 331 | 75,200 | ▼ | -0.07% |
| 2024-03-22 | 3077 | ホリイフード | 34,885 | 0.61% | 331 | 343 | 331 | 334 | 44,000 | ▼ | -0.18% |
| 2024-03-25 | 3077 | ホリイフード | 20,385 | 0.35% | 337 | 359 | 334 | 353 | 148,500 | ▼ | -0.26% |
| 2024-03-29 | 3083 | シーズメン | 27,500 | 0.68% | 721 | 721 | 691 | 708 | 119,400 | ▲ | 0.46% |
| 2024-04-23 | 3083 | シーズメン | 23,900 | 0.59% | 592 | 600 | 586 | 595 | 12,000 | ▼ | -0.09% |
| 2024-05-07 | 3083 | シーズメン | 25,400 | 0.63% | 560 | 564 | 549 | 555 | 9,700 | ▲ | 0.04% |
| 2024-05-14 | 3083 | シーズメン | 23,700 | 0.59% | 543 | 571 | 543 | 567 | 14,800 | ▼ | -0.04% |
| 2024-05-29 | 3083 | シーズメン | 40,400 | 1.00% | 668 | 674 | 660 | 662 | 7,600 | ▲ | 0.41% |
| 2024-06-05 | 3083 | シーズメン | 39,900 | 0.99% | 745 | 774 | 745 | 757 | 46,900 | ▼ | -0.01% |
| 2024-06-27 | 3083 | シーズメン | 35,600 | 0.88% | 796 | 820 | 792 | 805 | 58,900 | ▼ | -0.10% |
| 2024-07-16 | 3083 | シーズメン | 32,000 | 0.79% | 861 | 898 | 851 | 893 | 99,100 | ▼ | -0.08% |
| 2024-07-19 | 3083 | シーズメン | 33,800 | 0.83% | 960 | 979 | 901 | 907 | 263,900 | ▲ | 0.03% |
| 2024-07-22 | 3083 | シーズメン | 49,500 | 1.22% | 877 | 904 | 843 | 895 | 122,600 | ▲ | 0.39% |
| 2024-07-26 | 3083 | シーズメン | 46,700 | 1.15% | 813 | 840 | 792 | 801 | 83,000 | ▼ | -0.07% |
| 2024-07-29 | 3083 | シーズメン | 42,800 | 1.06% | 801 | 843 | 770 | 794 | 148,300 | ▼ | -0.08% |
| 2024-08-02 | 3083 | シーズメン | 39,900 | 0.99% | 726 | 754 | 710 | 728 | 106,500 | ▼ | -0.07% |
| 2024-08-06 | 3083 | シーズメン | 34,900 | 0.86% | 620 | 666 | 608 | 652 | 94,700 | ▼ | -0.13% |
| 2024-08-07 | 3083 | シーズメン | 23,000 | 0.57% | 632 | 676 | 619 | 624 | 131,000 | ▼ | -0.29% |
| 2024-08-21 | 3083 | シーズメン | 24,800 | 0.60% | 825 | 875 | 825 | 870 | 65,700 | ▲ | 0.03% |
| 2024-08-22 | 3083 | シーズメン | 28,800 | 0.70% | 870 | 875 | 854 | 861 | 54,100 | ▲ | 0.09% |
| 2024-08-23 | 3083 | シーズメン | 32,600 | 0.80% | 869 | 880 | 853 | 853 | 70,100 | ▲ | 0.10% |
| 2024-09-02 | 3083 | シーズメン | 28,300 | 0.69% | 890 | 900 | 860 | 875 | 137,100 | ▼ | -0.09% |
| 2024-10-23 | 3083 | シーズメン | 29,300 | 0.70% | 815 | 833 | 807 | 823 | 43,700 | ▲ | 0.01% |
| 2024-10-31 | 3083 | シーズメン | 27,300 | 0.65% | 796 | 830 | 796 | 814 | 49,900 | ▼ | -0.04% |
| 2024-11-12 | 3083 | シーズメン | 29,500 | 0.71% | 791 | 808 | 790 | 792 | 71,900 | ▲ | 0.05% |
| 2024-11-14 | 3083 | シーズメン | 28,700 | 0.69% | 798 | 820 | 786 | 792 | 77,200 | ▼ | -0.02% |
| 2024-11-21 | 3083 | シーズメン | 24,500 | 0.58% | 793 | 810 | 789 | 806 | 62,800 | ▼ | -0.10% |
| 2024-11-22 | 3083 | シーズメン | 27,100 | 0.65% | 801 | 801 | 787 | 796 | 27,600 | ▲ | 0.07% |
| 2024-12-02 | 3083 | シーズメン | 21,700 | 0.52% | 796 | 834 | 796 | 823 | 96,700 | ▼ | -0.13% |
| 2024-12-10 | 3083 | シーズメン | 20,500 | 0.49% | 816 | 820 | 791 | 812 | 27,900 | ▼ | -0.03% |
| 2025-02-18 | 3088 | マツキヨココ | 2,925,328 | 0.70% | 2,299 | 2,325 | 2,239 | 2,242 | 1,785,900 | ▲ | 0.44% |
| 2025-02-19 | 3088 | マツキヨココ | 2,901,828 | 0.69% | 2,250 | 2,337 | 2,240 | 2,323 | 1,706,400 | ▼ | -0.01% |
| 2025-02-25 | 3088 | マツキヨココ | 2,470,768 | 0.59% | 2,334 | 2,400 | 2,317 | 2,400 | 1,582,400 | ▼ | -0.09% |
| 2025-03-04 | 3088 | マツキヨココ | 1,969,768 | 0.47% | 2,307 | 2,340 | 2,290 | 2,325 | 1,232,700 | ▼ | -0.12% |
| 2025-03-12 | 3088 | マツキヨココ | 2,270,768 | 0.54% | 2,323 | 2,346 | 2,281 | 2,312 | 1,681,300 | ▲ | 0.07% |
| 2025-03-14 | 3088 | マツキヨココ | 2,499,668 | 0.60% | 2,327 | 2,412 | 2,327 | 2,399 | 2,406,100 | ▲ | 0.05% |
| 2025-04-07 | 3088 | マツキヨココ | 3,314,277 | 0.79% | 2,357 | 2,423 | 2,301 | 2,370 | 2,795,000 | ▲ | 0.19% |
| 2025-04-16 | 3088 | マツキヨココ | 2,882,777 | 0.69% | 2,520 | 2,595 | 2,514 | 2,586 | 1,794,500 | ▼ | -0.10% |
| 2024-03-06 | 3092 | ＺＯＺＯ | 1,855,061 | 0.61% | 3,609 | 3,718 | 3,557 | 3,699 | 2,882,900 | ▲ | 0.07% |
| 2024-03-12 | 3092 | ＺＯＺＯ | 1,659,161 | 0.55% | 3,689 | 3,770 | 3,672 | 3,761 | 1,826,500 | ▼ | -0.05% |
| 2024-03-18 | 3092 | ＺＯＺＯ | 716,861 | 0.23% | 3,834 | 3,890 | 3,824 | 3,869 | 1,527,800 | ▼ | -0.32% |
| 2024-03-29 | 3092 | ＺＯＺＯ | 3,919,985 | 1.30% | 3,723 | 3,838 | 3,716 | 3,806 | 20,289,300 | ▲ | 1.07% |
| 2024-04-01 | 3092 | ＺＯＺＯ | 3,884,686 | 1.29% | 3,838 | 3,858 | 3,786 | 3,849 | 3,019,900 | ▼ | -0.01% |
| 2024-04-02 | 3092 | ＺＯＺＯ | 3,920,386 | 1.30% | 3,857 | 3,872 | 3,650 | 3,672 | 2,739,500 | ▲ | 0.01% |
| 2024-04-03 | 3092 | ＺＯＺＯ | 3,775,586 | 1.25% | 3,658 | 3,671 | 3,541 | 3,621 | 2,996,000 | ▼ | -0.05% |
| 2024-04-05 | 3092 | ＺＯＺＯ | 3,244,085 | 1.07% | 3,656 | 3,680 | 3,625 | 3,667 | 1,239,800 | ▼ | -0.17% |
| 2024-04-11 | 3092 | ＺＯＺＯ | 2,959,586 | 0.98% | 3,426 | 3,468 | 3,392 | 3,441 | 2,092,300 | ▼ | -0.09% |
| 2024-04-23 | 3092 | ＺＯＺＯ | 2,683,286 | 0.89% | 3,429 | 3,438 | 3,370 | 3,370 | 1,015,400 | ▼ | -0.08% |
| 2024-04-30 | 3092 | ＺＯＺＯ | 2,259,886 | 0.75% | 3,390 | 3,425 | 3,358 | 3,405 | 3,665,500 | ▼ | -0.14% |
| 2024-05-01 | 3092 | ＺＯＺＯ | 1,885,986 | 0.62% | 3,335 | 3,385 | 3,266 | 3,327 | 5,395,800 | ▼ | -0.13% |
| 2024-05-22 | 3092 | ＺＯＺＯ | 1,801,590 | 0.59% | 3,640 | 3,651 | 3,579 | 3,588 | 958,200 | ▼ | -0.03% |
| 2024-05-30 | 3092 | ＺＯＺＯ | 1,474,390 | 0.49% | 3,553 | 3,612 | 3,508 | 3,590 | 1,089,500 | ▼ | -0.09% |
| 2024-05-31 | 3092 | ＺＯＺＯ | 1,550,790 | 0.51% | 3,630 | 3,703 | 3,628 | 3,678 | 2,526,300 | ▲ | 0.02% |
| 2024-06-03 | 3092 | ＺＯＺＯ | 1,396,490 | 0.46% | 3,733 | 3,765 | 3,702 | 3,730 | 887,900 | ▼ | -0.04% |
| 2024-06-13 | 3092 | ＺＯＺＯ | 1,503,786 | 0.50% | 3,859 | 3,876 | 3,833 | 3,859 | 1,031,200 | ▲ | 0.03% |
| 2024-06-18 | 3092 | ＺＯＺＯ | 1,466,986 | 0.48% | 3,820 | 3,847 | 3,769 | 3,797 | 958,800 | ▼ | -0.02% |
| 2024-04-04 | 3103 | ユニチカ | 486,794 | 0.84% | 170 | 218 | 166 | 218 | 22,259,700 | ▲ | 0.84% |
| 2024-04-05 | 3103 | ユニチカ | 69,394 | 0.12% | 224 | 254 | 197 | 228 | 37,654,100 | ▼ | -0.72% |
| 2024-04-11 | 3103 | ユニチカ | 373,994 | 0.64% | 196 | 202 | 193 | 199 | 2,948,600 | ▲ | 0.34% |
| 2024-04-15 | 3103 | ユニチカ | 317,894 | 0.55% | 199 | 208 | 199 | 208 | 1,377,100 | ▼ | -0.08% |
| 2024-04-17 | 3103 | ユニチカ | 348,694 | 0.60% | 205 | 209 | 201 | 201 | 1,036,900 | ▲ | 0.04% |
| 2024-04-23 | 3103 | ユニチカ | 474,294 | 0.82% | 219 | 227 | 211 | 215 | 2,857,000 | ▲ | 0.21% |
| 2024-04-26 | 3103 | ユニチカ | 558,294 | 0.96% | 207 | 209 | 202 | 204 | 1,346,600 | ▲ | 0.14% |
| 2024-05-01 | 3103 | ユニチカ | 590,194 | 1.02% | 205 | 209 | 203 | 207 | 630,900 | ▲ | 0.06% |
| 2024-05-02 | 3103 | ユニチカ | 646,594 | 1.11% | 207 | 212 | 206 | 212 | 808,500 | ▲ | 0.09% |
| 2024-05-13 | 3103 | ユニチカ | 603,194 | 1.04% | 212 | 215 | 210 | 213 | 995,800 | ▼ | -0.07% |
| 2024-05-14 | 3103 | ユニチカ | 466,294 | 0.80% | 213 | 227 | 212 | 219 | 2,504,600 | ▼ | -0.24% |
| 2024-05-15 | 3103 | ユニチカ | 411,494 | 0.71% | 215 | 234 | 213 | 231 | 2,635,100 | ▼ | -0.09% |
| 2024-05-17 | 3103 | ユニチカ | 344,594 | 0.59% | 225 | 243 | 225 | 240 | 2,750,100 | ▼ | -0.12% |
| 2024-05-20 | 3103 | ユニチカ | 278,394 | 0.48% | 240 | 252 | 236 | 245 | 2,690,800 | ▼ | -0.10% |
| 2024-05-29 | 3103 | ユニチカ | 440,694 | 0.76% | 232 | 237 | 225 | 226 | 782,600 | ▲ | 0.55% |
| 2024-05-30 | 3103 | ユニチカ | 471,194 | 0.81% | 224 | 230 | 223 | 229 | 757,600 | ▲ | 0.05% |
| 2024-06-04 | 3103 | ユニチカ | 616,794 | 1.06% | 246 | 248 | 239 | 241 | 765,100 | ▲ | 0.25% |
| 2024-06-05 | 3103 | ユニチカ | 442,394 | 0.76% | 238 | 241 | 235 | 237 | 666,900 | ▼ | -0.30% |
| 2024-06-07 | 3103 | ユニチカ | 359,894 | 0.62% | 233 | 244 | 233 | 244 | 688,600 | ▼ | -0.14% |
| 2024-06-10 | 3103 | ユニチカ | 295,594 | 0.51% | 245 | 260 | 241 | 255 | 1,776,700 | ▼ | -0.10% |
| 2024-06-11 | 3103 | ユニチカ | 176,894 | 0.30% | 255 | 271 | 254 | 261 | 2,326,600 | ▼ | -0.21% |
| 2024-06-17 | 3103 | ユニチカ | 339,994 | 0.58% | 278 | 278 | 265 | 275 | 2,112,800 | ▲ | 0.28% |
| 2024-06-18 | 3103 | ユニチカ | 461,394 | 0.79% | 272 | 278 | 267 | 268 | 1,449,700 | ▲ | 0.21% |
| 2024-06-19 | 3103 | ユニチカ | 576,994 | 0.99% | 269 | 299 | 269 | 289 | 5,336,900 | ▲ | 0.19% |
| 2024-06-20 | 3103 | ユニチカ | 703,794 | 1.21% | 286 | 290 | 280 | 283 | 3,211,200 | ▲ | 0.21% |
| 2024-06-21 | 3103 | ユニチカ | 828,394 | 1.43% | 281 | 314 | 280 | 312 | 5,346,900 | ▲ | 0.21% |
| 2024-06-24 | 3103 | ユニチカ | 478,594 | 0.82% | 350 | 353 | 321 | 332 | 10,893,200 | ▼ | -0.61% |
| 2024-06-25 | 3103 | ユニチカ | 211,194 | 0.36% | 328 | 365 | 327 | 343 | 10,499,200 | ▼ | -0.46% |
| 2024-06-27 | 3103 | ユニチカ | 509,281 | 0.88% | 334 | 334 | 322 | 327 | 3,573,200 | ▲ | 0.44% |
| 2024-06-28 | 3103 | ユニチカ | 749,281 | 1.29% | 327 | 340 | 321 | 322 | 3,428,000 | ▲ | 0.41% |
| 2024-07-01 | 3103 | ユニチカ | 568,981 | 0.98% | 319 | 327 | 306 | 309 | 3,384,200 | ▼ | -0.31% |
| 2024-07-02 | 3103 | ユニチカ | 704,881 | 1.22% | 312 | 315 | 288 | 296 | 4,935,900 | ▲ | 0.24% |
| 2024-07-03 | 3103 | ユニチカ | 859,681 | 1.48% | 296 | 299 | 289 | 290 | 2,125,900 | ▲ | 0.26% |
| 2024-07-04 | 3103 | ユニチカ | 766,981 | 1.32% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.15% |
| 2024-07-04 | 3103 | ユニチカ | 766,981 | 1.32% | 294 | 300 | 273 | 280 | 4,091,500 | ▼ | -0.15% |
| 2024-07-05 | 3103 | ユニチカ | 973,681 | 1.68% | 282 | 307 | 278 | 287 | 6,500,800 | ▲ | 0.35% |
| 2024-07-08 | 3103 | ユニチカ | 1,098,252 | 1.90% | 285 | 288 | 273 | 274 | 3,052,900 | ▲ | 0.21% |
| 2024-07-09 | 3103 | ユニチカ | 1,009,152 | 1.74% | 274 | 293 | 272 | 287 | 4,752,400 | ▼ | -0.15% |
| 2024-07-11 | 3103 | ユニチカ | 885,052 | 1.53% | 277 | 301 | 274 | 299 | 3,684,700 | ▼ | -0.20% |
| 2024-07-17 | 3103 | ユニチカ | 856,752 | 1.48% | 302 | 316 | 299 | 304 | 2,980,900 | ▼ | -0.05% |
| 2024-07-18 | 3103 | ユニチカ | 784,152 | 1.35% | 302 | 307 | 294 | 294 | 2,468,000 | ▼ | -0.12% |
| 2024-07-18 | 3103 | ユニチカ | 784,152 | 1.35% | 302 | 307 | 294 | 294 | 2,468,000 | ▼ | -0.12% |
| 2024-07-19 | 3103 | ユニチカ | 892,352 | 1.54% | 292 | 296 | 288 | 290 | 1,541,100 | ▲ | 0.18% |
| 2024-07-23 | 3103 | ユニチカ | 809,352 | 1.40% | 294 | 311 | 294 | 308 | 2,835,700 | ▼ | -0.14% |
| 2024-07-25 | 3103 | ユニチカ | 872,652 | 1.51% | 288 | 294 | 286 | 290 | 1,703,300 | ▲ | 0.11% |
| 2024-07-26 | 3103 | ユニチカ | 844,652 | 1.46% | 292 | 295 | 284 | 290 | 1,653,000 | ▼ | -0.05% |
| 2024-07-29 | 3103 | ユニチカ | 542,852 | 0.93% | 292 | 301 | 291 | 300 | 1,846,100 | ▼ | -0.52% |
| 2024-07-31 | 3103 | ユニチカ | 619,552 | 1.07% | 290 | 291 | 279 | 291 | 2,489,100 | ▲ | 0.14% |
| 2024-08-01 | 3103 | ユニチカ | 656,352 | 1.13% | 283 | 286 | 276 | 276 | 1,535,200 | ▲ | 0.05% |
| 2024-08-05 | 3103 | ユニチカ | 550,452 | 0.95% | 240 | 255 | 220 | 231 | 4,045,800 | ▼ | -0.17% |
| 2024-08-06 | 3103 | ユニチカ | 584,452 | 1.01% | 247 | 311 | 246 | 311 | 8,725,400 | ▲ | 0.06% |
| 2024-08-07 | 3103 | ユニチカ | 338,852 | 0.58% | 310 | 323 | 298 | 309 | 5,899,700 | ▼ | -0.43% |
| 2024-08-08 | 3103 | ユニチカ | 167,352 | 0.28% | 304 | 327 | 299 | 317 | 4,210,400 | ▼ | -0.29% |
| 2024-10-02 | 3103 | ユニチカ | 303,409 | 0.52% | 313 | 318 | 310 | 314 | 953,800 | ▲ | 0.24% |
| 2024-10-03 | 3103 | ユニチカ | 279,009 | 0.48% | 316 | 326 | 312 | 314 | 1,180,400 | ▼ | -0.04% |
| 2024-10-04 | 3103 | ユニチカ | 302,209 | 0.52% | 315 | 317 | 311 | 311 | 811,300 | ▲ | 0.04% |
| 2024-10-07 | 3103 | ユニチカ | 254,609 | 0.44% | 319 | 325 | 313 | 322 | 1,254,900 | ▼ | -0.08% |
| 2024-10-11 | 3103 | ユニチカ | 288,809 | 0.50% | 302 | 305 | 296 | 301 | 1,230,200 | ▲ | 0.06% |
| 2024-10-16 | 3103 | ユニチカ | 364,909 | 0.63% | 298 | 308 | 297 | 304 | 758,900 | ▲ | 0.13% |
| 2024-10-21 | 3103 | ユニチカ | 454,409 | 0.78% | 301 | 304 | 292 | 292 | 1,811,800 | ▲ | 0.15% |
| 2024-10-22 | 3103 | ユニチカ | 478,809 | 0.82% | 292 | 294 | 288 | 290 | 903,400 | ▲ | 0.03% |
| 2024-10-23 | 3103 | ユニチカ | 520,509 | 0.90% | 289 | 294 | 287 | 290 | 484,400 | ▲ | 0.08% |
| 2024-10-25 | 3103 | ユニチカ | 729,137 | 1.26% | 288 | 288 | 281 | 284 | 809,100 | ▲ | 0.36% |
| 2024-11-01 | 3103 | ユニチカ | 800,137 | 1.38% | 291 | 294 | 287 | 289 | 921,200 | ▲ | 0.11% |
| 2024-11-05 | 3103 | ユニチカ | 855,237 | 1.48% | 289 | 291 | 287 | 289 | 660,100 | ▲ | 0.10% |
| 2024-11-07 | 3103 | ユニチカ | 797,737 | 1.38% | 291 | 296 | 286 | 295 | 1,154,200 | ▼ | -0.10% |
| 2024-11-08 | 3103 | ユニチカ | 913,437 | 1.58% | 296 | 302 | 235 | 244 | 7,073,200 | ▲ | 0.20% |
| 2024-11-12 | 3103 | ユニチカ | 841,837 | 1.45% | 251 | 256 | 243 | 246 | 1,648,500 | ▼ | -0.13% |
| 2024-11-18 | 3103 | ユニチカ | 803,337 | 1.39% | 249 | 250 | 243 | 245 | 810,400 | ▼ | -0.06% |
| 2024-11-22 | 3103 | ユニチカ | 817,437 | 1.41% | 237 | 240 | 235 | 240 | 1,165,800 | ▲ | 0.02% |
| 2024-11-28 | 3103 | ユニチカ | 974,037 | 1.68% | 240 | 258 | 237 | 243 | 6,741,800 | ▲ | 0.27% |
| 2024-11-29 | 3103 | ユニチカ | 1,310,537 | 2.26% | 221 | 222 | 188 | 194 | 11,577,300 | ▲ | 0.57% |
| 2024-12-02 | 3103 | ユニチカ | 963,537 | 1.66% | 189 | 195 | 186 | 194 | 3,306,100 | ▼ | -0.59% |
| 2024-12-03 | 3103 | ユニチカ | 774,037 | 1.34% | 197 | 199 | 186 | 187 | 3,676,300 | ▼ | -0.31% |
| 2024-12-04 | 3103 | ユニチカ | 677,537 | 1.17% | 186 | 186 | 178 | 180 | 2,929,800 | ▼ | -0.17% |
| 2024-12-05 | 3103 | ユニチカ | 611,537 | 1.05% | 180 | 182 | 175 | 176 | 1,834,000 | ▼ | -0.11% |
| 2024-12-10 | 3103 | ユニチカ | 563,937 | 0.97% | 165 | 170 | 165 | 165 | 2,018,700 | ▼ | -0.08% |
| 2024-12-11 | 3103 | ユニチカ | 597,937 | 1.03% | 166 | 166 | 162 | 164 | 1,437,300 | ▲ | 0.06% |
| 2024-12-12 | 3103 | ユニチカ | 509,837 | 0.88% | 165 | 167 | 155 | 155 | 2,958,300 | ▼ | -0.15% |
| 2024-12-13 | 3103 | ユニチカ | 543,637 | 0.94% | 153 | 155 | 148 | 152 | 2,685,300 | ▲ | 0.05% |
| 2024-12-18 | 3103 | ユニチカ | 393,537 | 0.68% | 150 | 150 | 140 | 143 | 4,402,500 | ▼ | -0.25% |
| 2025-01-06 | 3103 | ユニチカ | 587,352 | 1.01% | 144 | 144 | 136 | 138 | 2,144,700 | ▲ | 0.32% |
| 2025-01-08 | 3103 | ユニチカ | 872,852 | 1.51% | 141 | 142 | 136 | 137 | 1,894,900 | ▲ | 0.50% |
| 2025-01-09 | 3103 | ユニチカ | 939,552 | 1.62% | 137 | 138 | 133 | 138 | 2,128,100 | ▲ | 0.11% |
| 2025-01-14 | 3103 | ユニチカ | 994,152 | 1.72% | 140 | 142 | 137 | 137 | 990,500 | ▲ | 0.09% |
| 2025-01-16 | 3103 | ユニチカ | 981,752 | 1.69% | 138 | 138 | 135 | 135 | 683,600 | ▼ | -0.03% |
| 2025-01-17 | 3103 | ユニチカ | 1,026,052 | 1.77% | 134 | 138 | 133 | 136 | 1,119,600 | ▲ | 0.08% |
| 2025-01-20 | 3103 | ユニチカ | 1,053,852 | 1.82% | 137 | 151 | 137 | 145 | 2,775,400 | ▲ | 0.05% |
| 2025-01-21 | 3103 | ユニチカ | 1,029,352 | 1.78% | 147 | 148 | 141 | 147 | 1,453,500 | ▼ | -0.04% |
| 2025-01-24 | 3103 | ユニチカ | 919,752 | 1.59% | 153 | 157 | 150 | 150 | 1,699,800 | ▼ | -0.18% |
| 2025-01-27 | 3103 | ユニチカ | 925,952 | 1.60% | 155 | 161 | 154 | 157 | 2,436,600 | ▲ | 0.01% |
| 2025-01-28 | 3103 | ユニチカ | 904,052 | 1.56% | 157 | 158 | 154 | 157 | 1,406,900 | ▼ | -0.04% |
| 2025-01-29 | 3103 | ユニチカ | 838,452 | 1.45% | 154 | 155 | 150 | 151 | 1,060,500 | ▼ | -0.11% |
| 2025-01-30 | 3103 | ユニチカ | 800,152 | 1.38% | 150 | 150 | 146 | 150 | 1,301,000 | ▼ | -0.07% |
| 2025-01-30 | 3103 | ユニチカ | 800,152 | 1.38% | 150 | 150 | 146 | 150 | 1,301,000 | ▼ | -0.07% |
| 2025-02-07 | 3103 | ユニチカ | 744,052 | 1.28% | 153 | 156 | 152 | 154 | 1,320,500 | ▼ | -0.09% |
| 2025-02-07 | 3103 | ユニチカ | 744,052 | 1.28% | 153 | 156 | 152 | 154 | 1,320,500 | ▼ | -0.09% |
| 2025-02-10 | 3103 | ユニチカ | 755,352 | 1.30% | 154 | 160 | 154 | 157 | 1,212,500 | ▲ | 0.02% |
| 2025-02-10 | 3103 | ユニチカ | 755,352 | 1.30% | 154 | 160 | 154 | 157 | 1,212,500 | ▲ | 0.02% |
| 2025-02-12 | 3103 | ユニチカ | 879,752 | 1.52% | 159 | 170 | 154 | 155 | 3,997,500 | ▲ | 0.21% |
| 2025-02-12 | 3103 | ユニチカ | 879,752 | 1.52% | 159 | 170 | 154 | 155 | 3,997,500 | ▲ | 0.21% |
| 2025-02-13 | 3103 | ユニチカ | 850,052 | 1.47% | 154 | 157 | 152 | 155 | 1,172,900 | ▼ | -0.05% |
| 2025-02-17 | 3103 | ユニチカ | 885,152 | 1.53% | 152 | 155 | 149 | 153 | 959,000 | ▲ | 0.06% |
| 2025-02-20 | 3103 | ユニチカ | 854,352 | 1.47% | 151 | 152 | 146 | 148 | 1,052,300 | ▼ | -0.06% |
| 2025-02-25 | 3103 | ユニチカ | 930,252 | 1.61% | 149 | 152 | 148 | 151 | 714,000 | ▲ | 0.14% |
| 2025-02-26 | 3103 | ユニチカ | 906,052 | 1.56% | 152 | 156 | 149 | 152 | 1,459,000 | ▼ | -0.05% |
| 2025-02-28 | 3103 | ユニチカ | 858,852 | 1.48% | 155 | 158 | 150 | 151 | 1,087,200 | ▼ | -0.08% |
| 2025-03-07 | 3103 | ユニチカ | 795,252 | 1.37% | 150 | 156 | 149 | 156 | 1,198,800 | ▼ | -0.10% |
| 2025-03-12 | 3103 | ユニチカ | 736,852 | 1.27% | 158 | 165 | 158 | 163 | 1,374,900 | ▼ | -0.10% |
| 2025-03-13 | 3103 | ユニチカ | 751,652 | 1.30% | 164 | 166 | 159 | 160 | 1,116,500 | ▲ | 0.03% |
| 2025-03-14 | 3103 | ユニチカ | 743,352 | 1.28% | 159 | 164 | 159 | 160 | 835,900 | ▼ | -0.02% |
| 2025-03-24 | 3103 | ユニチカ | 669,352 | 1.15% | 171 | 172 | 167 | 169 | 1,007,200 | ▼ | -0.13% |
| 2025-03-26 | 3103 | ユニチカ | 543,652 | 0.94% | 173 | 175 | 171 | 175 | 1,113,300 | ▼ | -0.20% |
| 2025-04-04 | 3103 | ユニチカ | 668,252 | 1.15% | 145 | 147 | 137 | 141 | 1,860,000 | ▲ | 0.20% |
| 2025-04-07 | 3103 | ユニチカ | 704,952 | 1.22% | 128 | 132 | 124 | 127 | 2,283,600 | ▲ | 0.07% |
| 2025-04-08 | 3103 | ユニチカ | 656,352 | 1.13% | 136 | 142 | 135 | 138 | 1,769,000 | ▼ | -0.09% |
| 2025-04-10 | 3103 | ユニチカ | 583,352 | 1.01% | 142 | 143 | 137 | 139 | 2,615,100 | ▼ | -0.11% |
| 2025-04-15 | 3103 | ユニチカ | 694,552 | 1.20% | 147 | 150 | 146 | 147 | 618,000 | ▲ | 0.18% |
| 2025-04-16 | 3103 | ユニチカ | 623,652 | 1.07% | 148 | 148 | 144 | 145 | 461,500 | ▼ | -0.12% |
| 2024-05-29 | 3133 | 海帆 | 338,800 | 0.66% | 805 | 870 | 796 | 844 | 969,500 | ▲ | 0.45% |
| 2024-07-04 | 3133 | 海帆 | 302,100 | 0.59% | 903 | 1,034 | 901 | 998 | 1,945,400 | ▼ | -0.07% |
| 2024-07-04 | 3133 | 海帆 | 302,100 | 0.59% | 903 | 1,034 | 901 | 998 | 1,945,400 | ▼ | -0.07% |
| 2024-07-05 | 3133 | 海帆 | 313,100 | 0.61% | 1,013 | 1,015 | 927 | 933 | 1,594,400 | ▲ | 0.02% |
| 2024-07-08 | 3133 | 海帆 | 298,400 | 0.58% | 925 | 938 | 915 | 917 | 378,100 | ▼ | -0.03% |
| 2024-07-12 | 3133 | 海帆 | 249,500 | 0.49% | 910 | 936 | 908 | 915 | 646,200 | ▼ | -0.08% |
| 2024-07-22 | 3133 | 海帆 | 262,200 | 0.51% | 900 | 910 | 863 | 868 | 822,300 | ▲ | 0.02% |
| 2024-07-23 | 3133 | 海帆 | 253,100 | 0.49% | 873 | 887 | 863 | 885 | 309,000 | ▼ | -0.02% |
| 2024-07-24 | 3133 | 海帆 | 255,800 | 0.50% | 870 | 909 | 840 | 879 | 1,046,500 | ▲ | 0.01% |
| 2024-07-29 | 3133 | 海帆 | 233,700 | 0.46% | 840 | 878 | 836 | 862 | 520,900 | ▼ | -0.03% |
| 2024-08-01 | 3133 | 海帆 | 259,800 | 0.51% | 846 | 870 | 828 | 862 | 372,500 | ▲ | 0.04% |
| 2024-08-05 | 3133 | 海帆 | 123,600 | 0.24% | 700 | 748 | 635 | 635 | 3,173,200 | ▼ | -0.27% |
| 2024-04-09 | 3137 | ファンデリー | 33,680 | 0.52% | 391 | 391 | 368 | 372 | 142,600 | ▲ | 0.27% |
| 2024-05-02 | 3137 | ファンデリー | 32,280 | 0.49% | 338 | 345 | 326 | 333 | 30,000 | ▼ | -0.03% |
| 2024-05-29 | 3161 | アゼアス | 39,500 | 0.64% | 617 | 618 | 608 | 609 | 41,600 | ▲ | 0.35% |
| 2024-06-04 | 3161 | アゼアス | 35,800 | 0.58% | 621 | 622 | 617 | 619 | 6,400 | ▼ | -0.06% |
| 2024-06-07 | 3161 | アゼアス | 28,500 | 0.46% | 631 | 631 | 622 | 628 | 14,300 | ▼ | -0.11% |
| 2024-10-02 | 3179 | シュッピン | 120,116 | 0.51% | 1,239 | 1,239 | 1,201 | 1,202 | 245,300 | ▲ | 0.30% |
| 2024-10-10 | 3179 | シュッピン | 115,716 | 0.49% | 1,100 | 1,121 | 1,099 | 1,109 | 273,900 | ▼ | -0.02% |
| 2024-10-11 | 3179 | シュッピン | 116,516 | 0.50% | 1,103 | 1,118 | 1,099 | 1,107 | 196,400 | ▲ | 0.01% |
| 2024-10-15 | 3179 | シュッピン | 110,316 | 0.47% | 1,108 | 1,128 | 1,101 | 1,124 | 252,200 | ▼ | -0.03% |
| 2024-10-23 | 3179 | シュッピン | 116,816 | 0.50% | 1,063 | 1,068 | 1,056 | 1,059 | 95,500 | ▲ | 0.03% |
| 2024-10-24 | 3179 | シュッピン | 115,716 | 0.49% | 1,051 | 1,058 | 1,040 | 1,057 | 83,500 | ▼ | -0.01% |
| 2024-11-20 | 3179 | シュッピン | 117,016 | 0.50% | 1,006 | 1,012 | 996 | 1,001 | 81,400 | ▲ | 0.01% |
| 2024-12-02 | 3179 | シュッピン | 140,316 | 0.60% | 1,007 | 1,013 | 997 | 1,008 | 243,700 | ▲ | 0.09% |
| 2025-01-06 | 3179 | シュッピン | 173,716 | 0.74% | 1,066 | 1,070 | 1,056 | 1,056 | 165,200 | ▲ | 0.14% |
| 2025-01-16 | 3179 | シュッピン | 188,516 | 0.81% | 1,041 | 1,046 | 1,034 | 1,044 | 89,800 | ▲ | 0.07% |
| 2025-02-10 | 3179 | シュッピン | 225,416 | 0.97% | 1,013 | 1,020 | 993 | 1,013 | 1,137,900 | ▲ | 0.15% |
| 2025-02-10 | 3179 | シュッピン | 225,416 | 0.97% | 1,013 | 1,020 | 993 | 1,013 | 1,137,900 | ▲ | 0.15% |
| 2025-02-13 | 3179 | シュッピン | 203,116 | 0.87% | 1,022 | 1,054 | 1,011 | 1,049 | 388,100 | ▼ | -0.09% |
| 2025-03-04 | 3179 | シュッピン | 215,616 | 0.92% | 978 | 998 | 973 | 994 | 281,100 | ▲ | 0.05% |
| 2025-03-05 | 3179 | シュッピン | 199,316 | 0.85% | 985 | 1,016 | 977 | 997 | 393,700 | ▼ | -0.07% |
| 2025-03-07 | 3179 | シュッピン | 221,916 | 0.95% | 976 | 990 | 972 | 986 | 373,300 | ▲ | 0.09% |
| 2025-03-10 | 3179 | シュッピン | 207,316 | 0.89% | 978 | 1,009 | 976 | 981 | 474,100 | ▼ | -0.05% |
| 2025-03-12 | 3179 | シュッピン | 170,917 | 0.73% | 1,011 | 1,026 | 1,005 | 1,010 | 272,000 | ▼ | -0.16% |
| 2025-03-13 | 3179 | シュッピン | 149,816 | 0.64% | 1,015 | 1,038 | 1,013 | 1,027 | 268,300 | ▼ | -0.08% |
| 2025-03-14 | 3179 | シュッピン | 195,516 | 0.84% | 1,015 | 1,074 | 1,011 | 1,057 | 558,700 | ▲ | 0.19% |
| 2025-03-17 | 3179 | シュッピン | 210,816 | 0.90% | 1,072 | 1,080 | 1,052 | 1,052 | 342,100 | ▲ | 0.06% |
| 2025-03-18 | 3179 | シュッピン | 242,116 | 1.04% | 1,074 | 1,111 | 1,065 | 1,109 | 547,400 | ▲ | 0.14% |
| 2025-03-19 | 3179 | シュッピン | 204,916 | 0.88% | 1,109 | 1,112 | 1,087 | 1,092 | 576,200 | ▼ | -0.16% |
| 2025-03-21 | 3179 | シュッピン | 245,816 | 1.05% | 1,106 | 1,139 | 1,075 | 1,086 | 884,600 | ▲ | 0.17% |
| 2025-03-24 | 3179 | シュッピン | 290,092 | 1.24% | 1,100 | 1,120 | 1,093 | 1,108 | 382,900 | ▲ | 0.18% |
| 2025-03-26 | 3179 | シュッピン | 273,616 | 1.17% | 1,118 | 1,123 | 1,109 | 1,119 | 308,300 | ▼ | -0.07% |
| 2025-03-28 | 3179 | シュッピン | 286,761 | 1.23% | 1,160 | 1,163 | 1,106 | 1,123 | 724,500 | ▲ | 0.06% |
| 2025-03-31 | 3179 | シュッピン | 228,516 | 0.98% | 1,103 | 1,136 | 1,103 | 1,131 | 312,500 | ▼ | -0.25% |
| 2025-04-03 | 3179 | シュッピン | 197,416 | 0.85% | 1,102 | 1,136 | 1,102 | 1,136 | 250,300 | ▼ | -0.13% |
| 2025-04-04 | 3179 | シュッピン | 180,216 | 0.77% | 1,106 | 1,122 | 1,076 | 1,091 | 354,000 | ▼ | -0.07% |
| 2025-04-08 | 3179 | シュッピン | 153,216 | 0.66% | 1,009 | 1,041 | 1,009 | 1,036 | 195,400 | ▼ | -0.10% |
| 2025-04-10 | 3179 | シュッピン | 133,716 | 0.57% | 1,072 | 1,075 | 1,039 | 1,049 | 190,100 | ▼ | -0.09% |
| 2024-10-30 | 3182 | オイシックス | 233,856 | 0.61% | 1,312 | 1,323 | 1,297 | 1,300 | 578,300 | ▲ | 0.61% |
| 2024-11-05 | 3182 | オイシックス | 228,156 | 0.59% | 1,251 | 1,253 | 1,238 | 1,250 | 108,900 | ▼ | -0.02% |
| 2024-11-18 | 3182 | オイシックス | 188,256 | 0.49% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.09% |
| 2025-01-21 | 3182 | オイシックス | 193,256 | 0.50% | 1,430 | 1,432 | 1,400 | 1,415 | 217,200 | ▲ | 0.01% |
| 2025-01-28 | 3182 | オイシックス | 184,856 | 0.48% | 1,470 | 1,479 | 1,455 | 1,471 | 165,500 | ▼ | -0.02% |
| 2024-10-07 | 3185 | 夢展望 | 76,400 | 0.50% | 124 | 124 | 122 | 123 | 41,600 | ▲ | 0.09% |
| 2024-10-23 | 3185 | 夢展望 | 77,200 | 0.46% | 160 | 197 | 155 | 197 | 17,908,800 | ▼ | -0.03% |
| 2024-10-29 | 3185 | 夢展望 | 206,200 | 1.14% | 206 | 214 | 197 | 200 | 7,084,100 | ▲ | 0.68% |
| 2024-10-31 | 3185 | 夢展望 | 191,600 | 1.06% | 177 | 183 | 161 | 164 | 2,824,200 | ▼ | -0.07% |
| 2024-11-05 | 3185 | 夢展望 | 175,100 | 0.95% | 175 | 177 | 159 | 164 | 2,823,300 | ▼ | -0.11% |
| 2024-11-06 | 3185 | 夢展望 | 164,600 | 0.89% | 161 | 172 | 159 | 161 | 1,621,900 | ▼ | -0.05% |
| 2024-11-12 | 3185 | 夢展望 | 143,200 | 0.78% | 140 | 144 | 134 | 134 | 529,800 | ▼ | -0.10% |
| 2024-11-14 | 3185 | 夢展望 | 122,600 | 0.66% | 133 | 137 | 130 | 132 | 425,600 | ▼ | -0.12% |
| 2024-11-21 | 3185 | 夢展望 | 83,900 | 0.45% | 129 | 131 | 124 | 126 | 792,400 | ▼ | -0.21% |
| 2024-12-10 | 3185 | 夢展望 | 115,300 | 0.62% | 127 | 129 | 126 | 128 | 1,091,100 | ▲ | 0.19% |
| 2024-12-11 | 3185 | 夢展望 | 130,800 | 0.71% | 127 | 129 | 124 | 124 | 644,200 | ▲ | 0.08% |
| 2024-12-19 | 3185 | 夢展望 | 125,300 | 0.68% | 181 | 214 | 164 | 170 | 16,676,300 | ▼ | -0.02% |
| 2024-12-26 | 3185 | 夢展望 | 170,400 | 0.92% | 214 | 216 | 187 | 188 | 7,173,000 | ▲ | 0.24% |
| 2024-12-30 | 3185 | 夢展望 | 234,600 | 1.27% | 183 | 215 | 176 | 197 | 8,241,500 | ▲ | 0.35% |
| 2025-01-08 | 3185 | 夢展望 | 288,800 | 1.57% | 185 | 186 | 179 | 181 | 845,000 | ▲ | 0.30% |
| 2025-01-14 | 3185 | 夢展望 | 263,600 | 1.43% | 174 | 185 | 168 | 179 | 1,255,100 | ▼ | -0.14% |
| 2025-01-15 | 3185 | 夢展望 | 252,500 | 1.37% | 179 | 188 | 179 | 188 | 942,100 | ▼ | -0.05% |
| 2025-01-17 | 3185 | 夢展望 | 205,400 | 1.12% | 176 | 176 | 167 | 169 | 629,900 | ▼ | -0.25% |
| 2025-01-21 | 3185 | 夢展望 | 224,600 | 1.22% | 161 | 165 | 156 | 160 | 721,900 | ▲ | 0.09% |
| 2025-01-23 | 3185 | 夢展望 | 261,500 | 1.42% | 162 | 166 | 161 | 163 | 315,300 | ▲ | 0.19% |
| 2025-01-27 | 3185 | 夢展望 | 248,900 | 1.35% | 168 | 178 | 167 | 172 | 543,200 | ▼ | -0.06% |
| 2025-01-30 | 3185 | 夢展望 | 235,200 | 1.28% | 171 | 185 | 170 | 176 | 1,002,700 | ▼ | -0.07% |
| 2025-01-30 | 3185 | 夢展望 | 235,200 | 1.28% | 171 | 185 | 170 | 176 | 1,002,700 | ▼ | -0.07% |
| 2025-02-04 | 3185 | 夢展望 | 214,800 | 1.17% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.11% |
| 2025-02-04 | 3185 | 夢展望 | 214,800 | 1.17% | 200 | 204 | 191 | 196 | 1,054,400 | ▼ | -0.11% |
| 2025-02-12 | 3185 | 夢展望 | 198,500 | 1.08% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.08% |
| 2025-02-12 | 3185 | 夢展望 | 198,500 | 1.08% | 197 | 200 | 195 | 198 | 329,000 | ▼ | -0.08% |
| 2025-02-17 | 3185 | 夢展望 | 178,600 | 0.97% | 138 | 146 | 134 | 139 | 4,011,900 | ▼ | -0.11% |
| 2025-02-18 | 3185 | 夢展望 | 164,900 | 0.89% | 145 | 149 | 142 | 144 | 844,300 | ▼ | -0.07% |
| 2025-02-21 | 3185 | 夢展望 | 137,500 | 0.74% | 140 | 142 | 137 | 138 | 327,900 | ▼ | -0.15% |
| 2025-02-25 | 3185 | 夢展望 | 116,300 | 0.63% | 137 | 140 | 134 | 137 | 208,200 | ▼ | -0.10% |
| 2025-03-13 | 3185 | 夢展望 | 58,500 | 0.31% | 152 | 154 | 150 | 153 | 302,800 | ▼ | -0.32% |
| 2025-04-01 | 3185 | 夢展望 | 108,300 | 0.59% | 131 | 136 | 129 | 131 | 484,900 | ▲ | 0.23% |
| 2025-04-02 | 3185 | 夢展望 | 114,700 | 0.62% | 131 | 132 | 129 | 129 | 152,800 | ▲ | 0.03% |
| 2024-04-10 | 3186 | ネクステージ | 428,403 | 0.53% | 2,656 | 2,717 | 2,621 | 2,633 | 1,112,300 | ▲ | 0.12% |
| 2024-04-12 | 3186 | ネクステージ | 490,704 | 0.60% | 2,647 | 2,680 | 2,611 | 2,623 | 537,400 | ▲ | 0.06% |
| 2024-04-17 | 3186 | ネクステージ | 592,004 | 0.73% | 2,725 | 2,768 | 2,681 | 2,696 | 890,000 | ▲ | 0.13% |
| 2024-05-14 | 3186 | ネクステージ | 563,404 | 0.69% | 2,892 | 2,911 | 2,838 | 2,838 | 507,800 | ▼ | -0.04% |
| 2024-05-17 | 3186 | ネクステージ | 593,104 | 0.73% | 2,837 | 2,904 | 2,836 | 2,888 | 438,100 | ▲ | 0.04% |
| 2024-05-21 | 3186 | ネクステージ | 536,705 | 0.66% | 2,981 | 3,055 | 2,957 | 3,040 | 662,600 | ▼ | -0.06% |
| 2024-05-22 | 3186 | ネクステージ | 600,905 | 0.74% | 3,005 | 3,030 | 2,838 | 2,839 | 948,100 | ▲ | 0.07% |
| 2024-05-23 | 3186 | ネクステージ | 551,705 | 0.68% | 2,876 | 2,885 | 2,792 | 2,830 | 662,300 | ▼ | -0.05% |
| 2024-05-29 | 3186 | ネクステージ | 396,405 | 0.49% | 2,564 | 2,594 | 2,485 | 2,485 | 1,207,100 | ▼ | -0.19% |
| 2024-10-08 | 3186 | ネクステージ | 665,401 | 0.82% | 1,499 | 1,516 | 1,455 | 1,481 | 8,093,700 | ▲ | 0.61% |
| 2024-10-09 | 3186 | ネクステージ | 565,501 | 0.69% | 1,466 | 1,490 | 1,431 | 1,449 | 3,503,700 | ▼ | -0.13% |
| 2024-10-10 | 3186 | ネクステージ | 468,301 | 0.57% | 1,457 | 1,480 | 1,430 | 1,445 | 1,665,700 | ▼ | -0.12% |
| 2024-10-11 | 3186 | ネクステージ | 339,401 | 0.41% | 1,445 | 1,545 | 1,436 | 1,513 | 2,153,000 | ▼ | -0.15% |
| 2025-01-10 | 3186 | ネクステージ | 410,900 | 0.50% | 1,513 | 1,538 | 1,477 | 1,482 | 863,500 | ▲ | 0.02% |
| 2025-01-16 | 3186 | ネクステージ | 486,100 | 0.60% | 1,450 | 1,474 | 1,421 | 1,422 | 638,500 | ▲ | 0.09% |
| 2025-01-17 | 3186 | ネクステージ | 483,500 | 0.59% | 1,418 | 1,429 | 1,377 | 1,401 | 641,600 | ▼ | -0.01% |
| 2025-01-22 | 3186 | ネクステージ | 486,200 | 0.60% | 1,425 | 1,454 | 1,416 | 1,447 | 353,600 | ▲ | 0.01% |
| 2025-01-24 | 3186 | ネクステージ | 483,500 | 0.59% | 1,437 | 1,460 | 1,432 | 1,451 | 389,100 | ▼ | -0.01% |
| 2025-01-29 | 3186 | ネクステージ | 498,300 | 0.61% | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 | ▲ | 0.02% |
| 2025-02-06 | 3186 | ネクステージ | 470,100 | 0.58% | 1,513 | 1,516 | 1,489 | 1,493 | 363,900 | ▼ | -0.03% |
| 2025-02-06 | 3186 | ネクステージ | 470,100 | 0.58% | 1,513 | 1,516 | 1,489 | 1,493 | 363,900 | ▼ | -0.03% |
| 2025-02-12 | 3186 | ネクステージ | 396,100 | 0.49% | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 | ▼ | -0.08% |
| 2025-02-12 | 3186 | ネクステージ | 396,100 | 0.49% | 1,549 | 1,563 | 1,514 | 1,532 | 434,400 | ▼ | -0.08% |
| 2025-03-31 | 3186 | ネクステージ | 465,600 | 0.57% | 1,525 | 1,539 | 1,510 | 1,513 | 472,300 | ▲ | 0.10% |
| 2025-04-03 | 3186 | ネクステージ | 521,300 | 0.64% | 1,527 | 1,575 | 1,520 | 1,538 | 530,900 | ▲ | 0.07% |
| 2025-04-09 | 3186 | ネクステージ | 479,200 | 0.59% | 1,350 | 1,368 | 1,289 | 1,303 | 1,283,100 | ▼ | -0.05% |
| 2025-04-10 | 3186 | ネクステージ | 394,600 | 0.48% | 1,433 | 1,517 | 1,414 | 1,498 | 1,313,400 | ▼ | -0.10% |
| 2024-03-05 | 3189 | ＡＮＡＰ | 26,935 | 0.49% | 220 | 224 | 213 | 219 | 38,900 | ▼ | -0.09% |
| 2024-07-29 | 3193 | エターナルＧ | 59,400 | 0.51% | 3,555 | 3,725 | 3,550 | 3,720 | 586,100 | ▲ | 0.51% |
| 2024-07-30 | 3193 | エターナルＧ | 56,700 | 0.48% | 3,715 | 3,770 | 3,670 | 3,735 | 274,400 | ▼ | -0.03% |
| 2024-08-02 | 3193 | エターナルＧ | 62,200 | 0.53% | 3,580 | 3,580 | 3,355 | 3,355 | 210,700 | ▲ | 0.05% |
| 2024-08-05 | 3193 | エターナルＧ | 49,400 | 0.42% | 3,145 | 3,400 | 2,910 | 2,976 | 291,600 | ▼ | -0.11% |
| 2025-01-06 | 3193 | エターナルＧ | 64,800 | 0.55% | 2,851 | 2,879 | 2,825 | 2,825 | 142,900 | ▲ | 0.34% |
| 2025-01-08 | 3193 | エターナルＧ | 84,900 | 0.73% | 2,892 | 2,897 | 2,774 | 2,786 | 254,300 | ▲ | 0.17% |
| 2025-01-10 | 3193 | エターナルＧ | 94,800 | 0.81% | 2,840 | 2,841 | 2,800 | 2,831 | 169,200 | ▲ | 0.08% |
| 2025-01-15 | 3193 | エターナルＧ | 84,100 | 0.72% | 2,752 | 2,803 | 2,752 | 2,774 | 146,300 | ▼ | -0.09% |
| 2025-01-20 | 3193 | エターナルＧ | 94,200 | 0.81% | 2,757 | 2,777 | 2,740 | 2,740 | 96,300 | ▲ | 0.09% |
| 2025-01-24 | 3193 | エターナルＧ | 90,200 | 0.77% | 2,792 | 2,823 | 2,789 | 2,791 | 102,000 | ▼ | -0.04% |
| 2025-01-28 | 3193 | エターナルＧ | 94,900 | 0.81% | 2,828 | 2,944 | 2,806 | 2,899 | 318,000 | ▲ | 0.04% |
| 2025-01-30 | 3193 | エターナルＧ | 88,500 | 0.76% | 2,870 | 2,882 | 2,850 | 2,872 | 264,900 | ▼ | -0.05% |
| 2025-01-30 | 3193 | エターナルＧ | 88,500 | 0.76% | 2,870 | 2,882 | 2,850 | 2,872 | 264,900 | ▼ | -0.05% |
| 2025-01-31 | 3193 | エターナルＧ | 73,200 | 0.62% | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | ▼ | -0.14% |
| 2025-01-31 | 3193 | エターナルＧ | 73,200 | 0.62% | 2,850 | 2,851 | 2,762 | 2,763 | 240,200 | ▼ | -0.14% |
| 2025-02-04 | 3193 | エターナルＧ | 85,300 | 0.73% | 2,665 | 2,697 | 2,609 | 2,610 | 161,000 | ▲ | 0.10% |
| 2025-02-04 | 3193 | エターナルＧ | 85,300 | 0.73% | 2,665 | 2,697 | 2,609 | 2,610 | 161,000 | ▲ | 0.10% |
| 2025-02-07 | 3193 | エターナルＧ | 72,700 | 0.62% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▼ | -0.10% |
| 2025-02-07 | 3193 | エターナルＧ | 72,700 | 0.62% | 2,624 | 2,693 | 2,613 | 2,673 | 168,700 | ▼ | -0.10% |
| 2025-02-12 | 3193 | エターナルＧ | 41,600 | 0.35% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▼ | -0.27% |
| 2025-02-12 | 3193 | エターナルＧ | 41,600 | 0.35% | 2,700 | 2,700 | 2,655 | 2,663 | 97,400 | ▼ | -0.27% |
| 2025-02-17 | 3193 | エターナルＧ | 82,600 | 0.71% | 2,668 | 2,668 | 2,550 | 2,550 | 169,100 | ▲ | 0.27% |
| 2025-02-18 | 3193 | エターナルＧ | 140,000 | 1.20% | 2,548 | 2,596 | 2,545 | 2,574 | 77,500 | ▲ | 0.49% |
| 2025-02-19 | 3193 | エターナルＧ | 117,300 | 1.00% | 2,584 | 2,584 | 2,515 | 2,541 | 125,200 | ▼ | -0.19% |
| 2025-02-20 | 3193 | エターナルＧ | 114,700 | 0.98% | 2,542 | 2,560 | 2,509 | 2,523 | 121,100 | ▼ | -0.02% |
| 2025-02-21 | 3193 | エターナルＧ | 116,400 | 1.00% | 2,510 | 2,537 | 2,498 | 2,501 | 151,400 | ▲ | 0.02% |
| 2025-02-25 | 3193 | エターナルＧ | 114,700 | 0.98% | 2,496 | 2,523 | 2,472 | 2,510 | 154,700 | ▼ | -0.02% |
| 2025-02-26 | 3193 | エターナルＧ | 132,000 | 1.13% | 2,510 | 2,510 | 2,464 | 2,496 | 170,100 | ▲ | 0.14% |
| 2025-02-27 | 3193 | エターナルＧ | 127,600 | 1.09% | 2,496 | 2,533 | 2,496 | 2,533 | 98,800 | ▼ | -0.03% |
| 2025-03-07 | 3193 | エターナルＧ | 129,700 | 1.11% | 2,501 | 2,525 | 2,471 | 2,472 | 139,200 | ▲ | 0.02% |
| 2025-03-10 | 3193 | エターナルＧ | 104,400 | 0.89% | 2,372 | 2,610 | 2,368 | 2,579 | 647,400 | ▼ | -0.22% |
| 2025-03-13 | 3193 | エターナルＧ | 105,100 | 0.90% | 2,690 | 2,720 | 2,641 | 2,671 | 173,000 | ▲ | 0.01% |
| 2025-03-14 | 3193 | エターナルＧ | 131,000 | 1.12% | 2,670 | 2,672 | 2,616 | 2,656 | 154,900 | ▲ | 0.22% |
| 2025-03-17 | 3193 | エターナルＧ | 143,400 | 1.23% | 2,642 | 2,644 | 2,593 | 2,634 | 160,500 | ▲ | 0.10% |
| 2025-03-21 | 3193 | エターナルＧ | 152,200 | 1.30% | 2,637 | 2,664 | 2,621 | 2,654 | 69,200 | ▲ | 0.07% |
| 2025-03-26 | 3193 | エターナルＧ | 139,000 | 1.19% | 2,675 | 2,686 | 2,647 | 2,673 | 68,000 | ▼ | -0.11% |
| 2025-03-27 | 3193 | エターナルＧ | 139,900 | 1.20% | 2,683 | 2,769 | 2,676 | 2,738 | 153,400 | ▲ | 0.01% |
| 2025-03-28 | 3193 | エターナルＧ | 127,000 | 1.09% | 2,739 | 2,781 | 2,726 | 2,733 | 80,900 | ▼ | -0.10% |
| 2025-04-01 | 3193 | エターナルＧ | 109,100 | 0.93% | 2,657 | 2,673 | 2,630 | 2,630 | 47,900 | ▼ | -0.16% |
| 2025-04-08 | 3193 | エターナルＧ | 97,200 | 0.83% | 2,523 | 2,604 | 2,520 | 2,604 | 167,100 | ▼ | -0.10% |
| 2025-04-14 | 3193 | エターナルＧ | 104,700 | 0.90% | 2,675 | 2,690 | 2,645 | 2,669 | 68,500 | ▲ | 0.07% |
| 2025-02-18 | 3197 | すかいらーく | 2,339,501 | 1.02% | 2,558 | 2,587 | 2,513 | 2,526 | 1,007,500 | ▲ | 1.02% |
| 2025-02-20 | 3197 | すかいらーく | 1,631,000 | 0.71% | 2,524 | 2,530 | 2,490 | 2,493 | 749,500 | ▼ | -0.31% |
| 2025-02-25 | 3197 | すかいらーく | 1,173,900 | 0.51% | 2,471 | 2,479 | 2,448 | 2,467 | 885,900 | ▼ | -0.19% |
| 2025-02-26 | 3197 | すかいらーく | 1,022,299 | 0.44% | 2,467 | 2,514 | 2,459 | 2,511 | 978,500 | ▼ | -0.07% |
| 2024-03-14 | 3202 | ダイトウボウ | 181,700 | 0.59% | 94 | 95 | 93 | 95 | 41,500 | ▼ | -0.09% |
| 2024-03-18 | 3202 | ダイトウボウ | 183,500 | 0.60% | 96 | 96 | 94 | 94 | 118,100 | ▲ | 0.01% |
| 2024-04-26 | 3202 | ダイトウボウ | 176,500 | 0.58% | 91 | 91 | 90 | 90 | 215,500 | ▼ | -0.02% |
| 2024-08-07 | 3202 | ダイトウボウ | 151,100 | 0.49% | 98 | 102 | 98 | 100 | 191,500 | ▼ | -0.08% |
| 2024-04-19 | 3205 | ダイドー | 157,500 | 0.51% | 598 | 598 | 553 | 566 | 179,300 | ▲ | 0.10% |
| 2024-04-26 | 3205 | ダイドー | 107,200 | 0.34% | 589 | 609 | 582 | 605 | 382,500 | ▼ | -0.17% |
| 2024-06-27 | 3205 | ダイドー | 162,500 | 0.52% | 729 | 775 | 695 | 770 | 838,500 | ▲ | 0.08% |
| 2024-06-28 | 3205 | ダイドー | 149,600 | 0.48% | 765 | 816 | 757 | 807 | 619,500 | ▼ | -0.04% |
| 2024-07-11 | 3205 | ダイドー | 260,220 | 0.84% | 1,058 | 1,075 | 1,020 | 1,023 | 7,361,000 | ▲ | 0.49% |
| 2024-07-19 | 3205 | ダイドー | 283,520 | 0.92% | 945 | 957 | 924 | 953 | 1,695,400 | ▲ | 0.08% |
| 2024-07-22 | 3205 | ダイドー | 320,020 | 1.04% | 948 | 951 | 880 | 883 | 2,851,200 | ▲ | 0.12% |
| 2024-07-25 | 3205 | ダイドー | 341,120 | 1.11% | 842 | 887 | 831 | 839 | 2,014,500 | ▲ | 0.07% |
| 2024-07-26 | 3205 | ダイドー | 378,820 | 1.23% | 846 | 892 | 843 | 876 | 1,354,900 | ▲ | 0.11% |
| 2024-07-30 | 3205 | ダイドー | 412,520 | 1.34% | 890 | 910 | 853 | 864 | 1,215,100 | ▲ | 0.11% |
| 2024-08-05 | 3205 | ダイドー | 367,220 | 1.19% | 764 | 799 | 670 | 710 | 3,176,600 | ▼ | -0.15% |
| 2024-08-06 | 3205 | ダイドー | 278,920 | 0.90% | 770 | 799 | 752 | 784 | 1,406,200 | ▼ | -0.28% |
| 2024-08-07 | 3205 | ダイドー | 260,520 | 0.84% | 774 | 825 | 767 | 798 | 1,020,300 | ▼ | -0.06% |
| 2024-08-21 | 3205 | ダイドー | 323,420 | 1.05% | 905 | 909 | 881 | 886 | 647,600 | ▲ | 0.21% |
| 2024-08-22 | 3205 | ダイドー | 342,220 | 1.11% | 897 | 901 | 882 | 883 | 351,800 | ▲ | 0.06% |
| 2024-09-02 | 3205 | ダイドー | 344,520 | 1.12% | 910 | 912 | 893 | 893 | 405,700 | ▲ | 0.03% |
| 2024-09-03 | 3205 | ダイドー | 328,820 | 1.07% | 902 | 932 | 894 | 929 | 563,600 | ▼ | -0.05% |
| 2024-09-10 | 3205 | ダイドー | 303,920 | 0.99% | 934 | 941 | 921 | 921 | 229,700 | ▼ | -0.08% |
| 2024-09-11 | 3205 | ダイドー | 273,620 | 0.89% | 922 | 946 | 903 | 914 | 522,500 | ▼ | -0.09% |
| 2024-09-17 | 3205 | ダイドー | 245,020 | 0.79% | 946 | 951 | 923 | 937 | 301,200 | ▼ | -0.09% |
| 2024-10-01 | 3205 | ダイドー | 380,220 | 1.23% | 929 | 932 | 900 | 900 | 713,600 | ▲ | 0.43% |
| 2024-10-02 | 3205 | ダイドー | 661,493 | 2.15% | 900 | 900 | 868 | 885 | 1,090,300 | ▲ | 0.92% |
| 2024-10-03 | 3205 | ダイドー | 636,993 | 2.07% | 895 | 902 | 883 | 886 | 433,700 | ▼ | -0.08% |
| 2024-10-04 | 3205 | ダイドー | 587,393 | 1.91% | 924 | 955 | 913 | 920 | 1,540,100 | ▼ | -0.15% |
| 2024-10-07 | 3205 | ダイドー | 692,493 | 2.25% | 908 | 916 | 861 | 862 | 1,938,800 | ▲ | 0.34% |
| 2024-10-08 | 3205 | ダイドー | 671,793 | 2.18% | 861 | 862 | 838 | 850 | 1,031,700 | ▼ | -0.06% |
| 2024-10-09 | 3205 | ダイドー | 638,093 | 2.07% | 855 | 873 | 846 | 846 | 713,700 | ▼ | -0.11% |
| 2024-10-15 | 3205 | ダイドー | 596,193 | 1.94% | 845 | 858 | 843 | 856 | 426,800 | ▼ | -0.12% |
| 2024-10-18 | 3205 | ダイドー | 568,093 | 1.85% | 853 | 877 | 846 | 876 | 521,300 | ▼ | -0.08% |
| 2024-10-22 | 3205 | ダイドー | 589,593 | 1.92% | 869 | 880 | 857 | 876 | 328,900 | ▲ | 0.06% |
| 2024-10-31 | 3205 | ダイドー | 620,493 | 2.02% | 858 | 867 | 836 | 845 | 954,400 | ▲ | 0.10% |
| 2024-11-05 | 3205 | ダイドー | 647,393 | 2.10% | 864 | 866 | 855 | 859 | 280,200 | ▲ | 0.08% |
| 2024-11-07 | 3205 | ダイドー | 630,593 | 2.05% | 855 | 877 | 852 | 863 | 447,100 | ▼ | -0.05% |
| 2024-11-13 | 3205 | ダイドー | 678,893 | 2.21% | 871 | 905 | 844 | 850 | 1,103,300 | ▲ | 0.16% |
| 2024-11-15 | 3205 | ダイドー | 659,093 | 2.14% | 843 | 868 | 841 | 849 | 462,800 | ▼ | -0.06% |
| 2024-11-22 | 3205 | ダイドー | 639,793 | 2.08% | 835 | 878 | 833 | 872 | 1,092,500 | ▼ | -0.06% |
| 2024-11-26 | 3205 | ダイドー | 600,893 | 1.95% | 874 | 894 | 871 | 890 | 365,000 | ▼ | -0.13% |
| 2024-11-28 | 3205 | ダイドー | 576,093 | 1.87% | 875 | 894 | 872 | 894 | 315,400 | ▼ | -0.07% |
| 2024-12-06 | 3205 | ダイドー | 546,993 | 1.78% | 855 | 875 | 855 | 874 | 354,500 | ▼ | -0.09% |
| 2024-12-10 | 3205 | ダイドー | 517,393 | 1.68% | 870 | 876 | 860 | 870 | 275,000 | ▼ | -0.10% |
| 2024-12-12 | 3205 | ダイドー | 472,393 | 1.53% | 886 | 900 | 882 | 893 | 383,100 | ▼ | -0.14% |
| 2024-12-13 | 3205 | ダイドー | 452,393 | 1.47% | 889 | 903 | 884 | 901 | 406,800 | ▼ | -0.06% |
| 2024-12-19 | 3205 | ダイドー | 428,593 | 1.39% | 889 | 917 | 875 | 907 | 787,600 | ▼ | -0.08% |
| 2024-12-24 | 3205 | ダイドー | 448,293 | 1.46% | 904 | 908 | 882 | 886 | 431,300 | ▲ | 0.07% |
| 2024-12-25 | 3205 | ダイドー | 406,393 | 1.32% | 901 | 908 | 890 | 897 | 403,000 | ▼ | -0.13% |
| 2024-12-27 | 3205 | ダイドー | 367,893 | 1.19% | 908 | 933 | 903 | 929 | 680,200 | ▼ | -0.13% |
| 2025-01-10 | 3205 | ダイドー | 333,593 | 1.08% | 946 | 957 | 943 | 948 | 315,800 | ▼ | -0.10% |
| 2025-01-14 | 3205 | ダイドー | 356,593 | 1.16% | 950 | 955 | 933 | 947 | 439,700 | ▲ | 0.07% |
| 2025-01-21 | 3205 | ダイドー | 377,393 | 1.22% | 985 | 990 | 972 | 982 | 411,600 | ▲ | 0.06% |
| 2025-01-23 | 3205 | ダイドー | 362,093 | 1.17% | 979 | 995 | 971 | 983 | 601,200 | ▼ | -0.05% |
| 2025-01-29 | 3205 | ダイドー | 372,993 | 1.21% | 1,053 | 1,053 | 1,034 | 1,036 | 675,800 | ▲ | 0.04% |
| 2025-01-31 | 3205 | ダイドー | 363,593 | 1.18% | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | ▼ | -0.03% |
| 2025-01-31 | 3205 | ダイドー | 363,593 | 1.18% | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | ▼ | -0.03% |
| 2025-02-13 | 3205 | ダイドー | 306,993 | 1.00% | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | ▼ | -0.17% |
| 2025-02-17 | 3205 | ダイドー | 298,893 | 0.97% | 1,121 | 1,154 | 1,103 | 1,145 | 1,162,200 | ▼ | -0.03% |
| 2025-02-18 | 3205 | ダイドー | 308,393 | 1.00% | 1,151 | 1,208 | 1,136 | 1,195 | 1,350,600 | ▲ | 0.03% |
| 2025-03-24 | 3205 | ダイドー | 341,293 | 1.11% | 1,190 | 1,190 | 1,180 | 1,182 | 685,600 | ▲ | 0.11% |
| 2025-03-26 | 3205 | ダイドー | 279,893 | 0.91% | 1,180 | 1,180 | 1,114 | 1,152 | 1,579,400 | ▼ | -0.20% |
| 2025-03-27 | 3205 | ダイドー | 274,793 | 0.89% | 1,150 | 1,163 | 1,144 | 1,153 | 1,105,000 | ▼ | -0.02% |
| 2025-03-28 | 3205 | ダイドー | 303,493 | 0.98% | 858 | 960 | 850 | 928 | 2,746,100 | ▲ | 0.08% |
| 2025-03-31 | 3205 | ダイドー | 334,893 | 1.09% | 891 | 891 | 852 | 863 | 1,145,700 | ▲ | 0.11% |
| 2025-04-01 | 3205 | ダイドー | 411,593 | 1.34% | 860 | 861 | 798 | 808 | 1,445,900 | ▲ | 0.25% |
| 2025-04-02 | 3205 | ダイドー | 378,393 | 1.23% | 809 | 814 | 783 | 787 | 855,500 | ▼ | -0.11% |
| 2025-04-03 | 3205 | ダイドー | 339,793 | 1.10% | 761 | 784 | 751 | 771 | 812,400 | ▼ | -0.12% |
| 2025-04-04 | 3205 | ダイドー | 316,093 | 1.02% | 758 | 779 | 736 | 754 | 680,100 | ▼ | -0.08% |
| 2025-04-07 | 3205 | ダイドー | 282,993 | 0.92% | 700 | 720 | 676 | 694 | 958,100 | ▼ | -0.09% |
| 2025-04-08 | 3205 | ダイドー | 213,493 | 0.69% | 723 | 773 | 723 | 770 | 664,300 | ▼ | -0.23% |
| 2025-04-10 | 3205 | ダイドー | 172,893 | 0.56% | 800 | 808 | 773 | 797 | 540,900 | ▼ | -0.12% |
| 2025-03-04 | 324A | ブッキングＲ | 49,000 | 0.85% | 1,556 | 1,605 | 1,480 | 1,483 | 829,200 | ▲ | 0.46% |
| 2025-03-11 | 324A | ブッキングＲ | 45,300 | 0.79% | 1,558 | 1,589 | 1,503 | 1,548 | 893,200 | ▼ | -0.05% |
| 2025-03-14 | 324A | ブッキングＲ | 39,700 | 0.69% | 1,490 | 1,644 | 1,485 | 1,625 | 1,160,700 | ▼ | -0.10% |
| 2025-03-24 | 324A | ブッキングＲ | 32,300 | 0.56% | 1,745 | 1,793 | 1,602 | 1,614 | 512,200 | ▼ | -0.12% |
| 2025-03-25 | 324A | ブッキングＲ | 25,900 | 0.45% | 1,620 | 1,644 | 1,531 | 1,586 | 331,400 | ▼ | -0.11% |
| 2024-10-21 | 3252 | 地主 | 108,500 | 0.50% | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | ▲ | 0.09% |
| 2024-10-29 | 3252 | 地主 | 106,900 | 0.49% | 2,121 | 2,128 | 2,111 | 2,113 | 60,500 | ▼ | -0.01% |
| 2025-04-02 | 325A | テンシャル | 49,500 | 0.70% | 2,545 | 2,562 | 2,321 | 2,350 | 363,700 | ▲ | 0.49% |
| 2025-04-03 | 325A | テンシャル | 44,900 | 0.60% | 2,204 | 2,320 | 2,160 | 2,224 | 233,200 | ▼ | -0.09% |
| 2025-04-04 | 325A | テンシャル | 43,900 | 0.58% | 2,211 | 2,291 | 2,141 | 2,196 | 227,100 | ▼ | -0.02% |
| 2025-04-07 | 325A | テンシャル | 31,700 | 0.42% | 1,850 | 1,991 | 1,821 | 1,934 | 219,100 | ▼ | -0.15% |
| 2025-04-15 | 325A | テンシャル | 38,100 | 0.50% | 2,269 | 2,397 | 2,237 | 2,376 | 198,900 | ▲ | 0.07% |
| 2024-03-29 | 3266 | ファンクリＧ | 199,825 | 0.53% | 104 | 110 | 101 | 107 | 2,377,900 | ▲ | 0.33% |
| 2024-04-09 | 3266 | ファンクリＧ | 185,725 | 0.49% | 93 | 99 | 93 | 96 | 799,200 | ▼ | -0.04% |
| 2024-04-16 | 3266 | ファンクリＧ | 227,753 | 0.60% | 101 | 101 | 94 | 95 | 2,274,600 | ▲ | 0.10% |
| 2024-05-15 | 3266 | ファンクリＧ | 223,653 | 0.59% | 93 | 93 | 91 | 91 | 111,400 | ▼ | -0.01% |
| 2024-05-29 | 3266 | ファンクリＧ | 241,653 | 0.64% | 90 | 91 | 88 | 88 | 83,600 | ▲ | 0.05% |
| 2024-07-09 | 3266 | ファンクリＧ | 225,653 | 0.59% | 93 | 94 | 92 | 93 | 80,800 | ▼ | -0.05% |
| 2024-08-08 | 3266 | ファンクリＧ | 183,653 | 0.48% | 74 | 76 | 73 | 75 | 185,400 | ▼ | -0.10% |
| 2024-07-12 | 3267 | フィルＣ | 52,200 | 0.90% | 609 | 709 | 607 | 631 | 724,900 | ▲ | 0.69% |
| 2024-07-16 | 3267 | フィルＣ | 50,600 | 0.87% | 640 | 667 | 625 | 635 | 87,300 | ▼ | -0.03% |
| 2024-07-17 | 3267 | フィルＣ | 34,000 | 0.58% | 642 | 681 | 638 | 672 | 97,700 | ▼ | -0.29% |
| 2024-07-18 | 3267 | フィルＣ | 7,600 | 0.13% | 665 | 683 | 646 | 646 | 50,700 | ▼ | -0.44% |
| 2024-07-18 | 3267 | フィルＣ | 7,600 | 0.13% | 665 | 683 | 646 | 646 | 50,700 | ▼ | -0.44% |
| 2024-07-19 | 3267 | フィルＣ | 35,600 | 0.61% | 638 | 645 | 603 | 612 | 114,700 | ▲ | 0.61% |
| 2024-07-22 | 3267 | フィルＣ | 34,500 | 0.59% | 612 | 616 | 601 | 606 | 28,100 | ▼ | -0.02% |
| 2024-07-26 | 3267 | フィルＣ | 24,800 | 0.42% | 601 | 625 | 601 | 615 | 32,100 | ▼ | -0.17% |
| 2024-07-30 | 3267 | フィルＣ | 40,726 | 0.70% | 632 | 660 | 614 | 658 | 141,200 | ▲ | 0.37% |
| 2024-08-01 | 3267 | フィルＣ | 38,626 | 0.66% | 650 | 664 | 614 | 625 | 68,900 | ▼ | -0.03% |
| 2024-08-05 | 3267 | フィルＣ | 31,926 | 0.55% | 539 | 549 | 479 | 480 | 129,900 | ▼ | -0.10% |
| 2024-08-09 | 3267 | フィルＣ | 27,526 | 0.47% | 581 | 597 | 576 | 592 | 37,400 | ▼ | -0.08% |
| 2024-10-21 | 3267 | フィルＣ | 38,600 | 0.66% | 800 | 811 | 770 | 791 | 26,300 | ▲ | 0.29% |
| 2024-11-15 | 3267 | フィルＣ | 34,600 | 0.59% | 836 | 866 | 828 | 856 | 30,500 | ▼ | -0.07% |
| 2024-12-06 | 3267 | フィルＣ | 28,300 | 0.48% | 973 | 976 | 943 | 948 | 34,500 | ▼ | -0.10% |
| 2025-01-08 | 3267 | フィルＣ | 40,600 | 0.70% | 888 | 905 | 878 | 898 | 57,700 | ▲ | 0.31% |
| 2025-01-10 | 3267 | フィルＣ | 50,600 | 0.87% | 928 | 932 | 871 | 899 | 245,100 | ▲ | 0.17% |
| 2025-01-14 | 3267 | フィルＣ | 72,800 | 1.25% | 794 | 798 | 749 | 749 | 581,200 | ▲ | 0.38% |
| 2025-01-15 | 3267 | フィルＣ | 67,000 | 1.15% | 749 | 767 | 718 | 752 | 153,200 | ▼ | -0.10% |
| 2025-01-17 | 3267 | フィルＣ | 63,000 | 1.09% | 725 | 750 | 718 | 741 | 71,300 | ▼ | -0.05% |
| 2025-01-28 | 3267 | フィルＣ | 57,000 | 0.98% | 738 | 789 | 735 | 789 | 238,800 | ▼ | -0.11% |
| 2025-02-03 | 3267 | フィルＣ | 51,600 | 0.89% | 799 | 801 | 766 | 792 | 45,000 | ▼ | -0.08% |
| 2025-02-03 | 3267 | フィルＣ | 51,600 | 0.89% | 799 | 801 | 766 | 792 | 45,000 | ▼ | -0.08% |
| 2025-02-10 | 3267 | フィルＣ | 45,100 | 0.78% | 749 | 776 | 737 | 775 | 26,300 | ▼ | -0.10% |
| 2025-02-10 | 3267 | フィルＣ | 45,100 | 0.78% | 749 | 776 | 737 | 775 | 26,300 | ▼ | -0.10% |
| 2025-02-20 | 3267 | フィルＣ | 40,100 | 0.69% | 825 | 827 | 793 | 800 | 36,000 | ▼ | -0.09% |
| 2024-09-12 | 3315 | 日本コークス | 2,026,447 | 0.67% | 96 | 98 | 95 | 97 | 1,405,500 | ▲ | 0.47% |
| 2024-10-22 | 3315 | 日本コークス | 2,136,847 | 0.70% | 96 | 97 | 93 | 94 | 2,866,400 | ▲ | 0.02% |
| 2024-11-22 | 3315 | 日本コークス | 2,426,947 | 0.80% | 97 | 98 | 95 | 95 | 2,307,100 | ▲ | 0.10% |
| 2024-11-25 | 3315 | 日本コークス | 2,409,747 | 0.79% | 97 | 99 | 96 | 99 | 2,540,600 | ▼ | -0.01% |
| 2024-11-26 | 3315 | 日本コークス | 2,513,247 | 0.83% | 99 | 99 | 95 | 96 | 2,006,100 | ▲ | 0.03% |
| 2024-12-19 | 3315 | 日本コークス | 2,727,147 | 0.90% | 93 | 94 | 92 | 92 | 1,880,800 | ▲ | 0.07% |
| 2024-12-20 | 3315 | 日本コークス | 2,656,547 | 0.87% | 93 | 94 | 92 | 93 | 1,498,000 | ▼ | -0.03% |
| 2024-12-30 | 3315 | 日本コークス | 2,347,347 | 0.77% | 94 | 97 | 94 | 96 | 1,762,800 | ▼ | -0.09% |
| 2025-01-10 | 3315 | 日本コークス | 2,518,947 | 0.83% | 91 | 92 | 90 | 92 | 2,603,300 | ▲ | 0.05% |
| 2025-01-16 | 3315 | 日本コークス | 2,779,247 | 0.91% | 91 | 92 | 87 | 88 | 3,764,800 | ▲ | 0.08% |
| 2025-01-24 | 3315 | 日本コークス | 2,495,947 | 0.82% | 94 | 97 | 92 | 95 | 4,554,300 | ▼ | -0.09% |
| 2025-01-27 | 3315 | 日本コークス | 2,265,047 | 0.74% | 95 | 98 | 95 | 97 | 3,473,600 | ▼ | -0.07% |
| 2025-01-31 | 3315 | 日本コークス | 2,086,747 | 0.69% | 97 | 99 | 96 | 96 | 2,218,800 | ▼ | -0.05% |
| 2025-01-31 | 3315 | 日本コークス | 2,086,747 | 0.69% | 97 | 99 | 96 | 96 | 2,218,800 | ▼ | -0.05% |
| 2025-02-13 | 3315 | 日本コークス | 1,802,747 | 0.59% | 100 | 101 | 97 | 97 | 1,842,200 | ▼ | -0.09% |
| 2025-02-18 | 3315 | 日本コークス | 1,815,347 | 0.60% | 94 | 95 | 93 | 95 | 2,550,400 | ▲ | 0.01% |
| 2025-02-19 | 3315 | 日本コークス | 1,806,147 | 0.59% | 95 | 96 | 94 | 94 | 632,500 | ▼ | -0.01% |
| 2025-03-03 | 3315 | 日本コークス | 1,872,647 | 0.61% | 89 | 91 | 87 | 88 | 3,810,600 | ▲ | 0.02% |
| 2025-03-07 | 3315 | 日本コークス | 2,128,947 | 0.70% | 87 | 89 | 86 | 88 | 1,186,400 | ▲ | 0.08% |
| 2025-03-17 | 3315 | 日本コークス | 2,460,247 | 0.81% | 91 | 91 | 89 | 91 | 1,118,700 | ▲ | 0.11% |
| 2025-03-18 | 3315 | 日本コークス | 2,382,647 | 0.78% | 91 | 94 | 91 | 94 | 3,343,800 | ▼ | -0.03% |
| 2025-03-24 | 3315 | 日本コークス | 2,495,147 | 0.82% | 92 | 92 | 90 | 90 | 1,577,700 | ▲ | 0.03% |
| 2025-03-28 | 3315 | 日本コークス | 2,414,947 | 0.79% | 90 | 91 | 88 | 89 | 1,533,200 | ▼ | -0.02% |
| 2025-03-31 | 3315 | 日本コークス | 2,504,447 | 0.82% | 88 | 88 | 86 | 86 | 2,943,000 | ▲ | 0.02% |
| 2025-04-01 | 3315 | 日本コークス | 2,295,247 | 0.75% | 87 | 88 | 86 | 88 | 1,961,800 | ▼ | -0.06% |
| 2024-03-01 | 3328 | ＢＥＥＮＯＳ | 125,168 | 0.96% | 1,871 | 1,946 | 1,871 | 1,911 | 445,800 | ▲ | 0.10% |
| 2024-03-07 | 3328 | ＢＥＥＮＯＳ | 112,368 | 0.86% | 1,904 | 1,912 | 1,853 | 1,900 | 184,900 | ▼ | -0.09% |
| 2024-03-11 | 3328 | ＢＥＥＮＯＳ | 100,268 | 0.77% | 1,884 | 1,931 | 1,877 | 1,920 | 174,800 | ▼ | -0.08% |
| 2024-03-18 | 3328 | ＢＥＥＮＯＳ | 74,300 | 0.57% | 1,970 | 2,005 | 1,928 | 1,946 | 279,800 | ▼ | -0.20% |
| 2024-03-22 | 3328 | ＢＥＥＮＯＳ | 58,600 | 0.45% | 1,960 | 1,979 | 1,938 | 1,971 | 106,100 | ▼ | -0.11% |
| 2024-07-22 | 3328 | ＢＥＥＮＯＳ | 90,700 | 0.70% | 2,243 | 2,294 | 2,220 | 2,294 | 80,500 | ▲ | 0.31% |
| 2024-07-23 | 3328 | ＢＥＥＮＯＳ | 67,500 | 0.52% | 2,320 | 2,620 | 2,296 | 2,449 | 542,500 | ▼ | -0.17% |
| 2024-07-30 | 3328 | ＢＥＥＮＯＳ | 64,500 | 0.49% | 2,307 | 2,372 | 2,305 | 2,366 | 118,400 | ▼ | -0.03% |
| 2024-09-30 | 3328 | ＢＥＥＮＯＳ | 75,185 | 0.56% | 2,525 | 2,656 | 2,525 | 2,644 | 215,500 | ▲ | 0.28% |
| 2024-11-28 | 3328 | ＢＥＥＮＯＳ | 67,785 | 0.49% | 3,675 | 3,710 | 3,530 | 3,565 | 118,400 | ▼ | -0.07% |
| 2024-12-03 | 3328 | ＢＥＥＮＯＳ | 68,185 | 0.50% | 3,635 | 3,695 | 3,595 | 3,685 | 89,500 | ▲ | 0.01% |
| 2024-12-04 | 3328 | ＢＥＥＮＯＳ | 65,685 | 0.48% | 3,695 | 3,745 | 3,605 | 3,640 | 87,600 | ▼ | -0.02% |
| 2025-01-09 | 3328 | ＢＥＥＮＯＳ | 78,385 | 0.57% | 3,960 | 3,970 | 3,955 | 3,955 | 360,300 | ▲ | 0.08% |
| 2025-01-15 | 3328 | ＢＥＥＮＯＳ | 89,085 | 0.65% | 3,965 | 3,970 | 3,960 | 3,965 | 266,700 | ▲ | 0.08% |
| 2025-02-12 | 3328 | ＢＥＥＮＯＳ | 80,485 | 0.59% | 3,975 | 3,980 | 3,975 | 3,975 | 32,100 | ▼ | -0.06% |
| 2025-02-12 | 3328 | ＢＥＥＮＯＳ | 80,485 | 0.59% | 3,975 | 3,980 | 3,975 | 3,975 | 32,100 | ▼ | -0.06% |
| 2025-03-06 | 3328 | ＢＥＥＮＯＳ | 63,885 | 0.46% | 3,985 | 3,985 | 3,975 | 3,985 | 56,400 | ▼ | -0.12% |
| 2024-05-31 | 3350 | メタプラ | 1,414,700 | 1.23% | 58 | 59 | 49 | 52 | 12,634,900 | ▲ | 1.23% |
| 2024-06-03 | 3350 | メタプラ | 986,700 | 0.86% | 51 | 62 | 50 | 62 | 10,489,600 | ▼ | -0.37% |
| 2024-06-04 | 3350 | メタプラ | 806,600 | 0.70% | 62 | 68 | 58 | 66 | 11,693,500 | ▼ | -0.16% |
| 2024-06-05 | 3350 | メタプラ | 199,200 | 0.17% | 69 | 85 | 69 | 84 | 37,201,600 | ▼ | -0.52% |
| 2025-04-14 | 3370 | フジタコーポ | 38,738 | 1.13% | 287 | 355 | 278 | 322 | 3,191,500 | ▲ | 1.12% |
| 2025-04-15 | 3370 | フジタコーポ | 83,828 | 2.45% | 330 | 401 | 312 | 332 | 6,575,800 | ▲ | 1.32% |
| 2025-04-16 | 3370 | フジタコーポ | 114,238 | 3.34% | 343 | 375 | 340 | 347 | 1,956,000 | ▲ | 0.88% |
| 2025-04-14 | 338A | ゼンムテック | 9,900 | 0.75% | 6,510 | 7,000 | 6,270 | 6,660 | 1,290,500 | ▲ | 0.26% |
| 2025-04-15 | 338A | ゼンムテック | 11,799 | 0.89% | 6,760 | 7,450 | 6,680 | 7,060 | 1,490,200 | ▲ | 0.14% |
| 2025-04-16 | 338A | ゼンムテック | 20,399 | 1.55% | 7,350 | 8,320 | 7,270 | 8,020 | 1,726,400 | ▲ | 0.66% |
| 2024-07-19 | 3415 | Ｔ－ＢＡＳＥ | 238,276 | 0.55% | 284 | 284 | 280 | 280 | 288,100 | ▲ | 0.55% |
| 2024-07-22 | 3415 | Ｔ－ＢＡＳＥ | 258,876 | 0.60% | 280 | 283 | 277 | 279 | 222,200 | ▲ | 0.04% |
| 2024-08-01 | 3415 | Ｔ－ＢＡＳＥ | 423,200 | 0.98% | 278 | 278 | 268 | 270 | 277,200 | ▲ | 0.38% |
| 2024-08-05 | 3415 | Ｔ－ＢＡＳＥ | 337,000 | 0.78% | 239 | 241 | 215 | 219 | 880,500 | ▼ | -0.19% |
| 2024-08-07 | 3415 | Ｔ－ＢＡＳＥ | 295,000 | 0.68% | 226 | 231 | 220 | 226 | 747,700 | ▼ | -0.09% |
| 2024-08-20 | 3415 | Ｔ－ＢＡＳＥ | 254,700 | 0.59% | 260 | 266 | 260 | 264 | 342,900 | ▼ | -0.09% |
| 2024-09-02 | 3415 | Ｔ－ＢＡＳＥ | 212,600 | 0.49% | 265 | 265 | 256 | 258 | 220,000 | ▼ | -0.09% |
| 2024-09-30 | 3415 | Ｔ－ＢＡＳＥ | 245,245 | 0.56% | 248 | 254 | 242 | 242 | 399,500 | ▲ | 0.33% |
| 2024-10-02 | 3415 | Ｔ－ＢＡＳＥ | 282,745 | 0.65% | 241 | 242 | 235 | 235 | 443,200 | ▲ | 0.08% |
| 2024-10-07 | 3415 | Ｔ－ＢＡＳＥ | 307,145 | 0.71% | 242 | 242 | 235 | 236 | 316,000 | ▲ | 0.05% |
| 2024-10-10 | 3415 | Ｔ－ＢＡＳＥ | 346,145 | 0.80% | 234 | 237 | 230 | 230 | 306,300 | ▲ | 0.09% |
| 2024-10-11 | 3415 | Ｔ－ＢＡＳＥ | 340,145 | 0.78% | 231 | 231 | 225 | 227 | 406,900 | ▼ | -0.02% |
| 2024-10-15 | 3415 | Ｔ－ＢＡＳＥ | 292,045 | 0.67% | 226 | 228 | 222 | 225 | 779,100 | ▼ | -0.10% |
| 2024-10-16 | 3415 | Ｔ－ＢＡＳＥ | 356,345 | 0.82% | 246 | 256 | 240 | 251 | 2,819,200 | ▲ | 0.14% |
| 2024-11-15 | 3415 | Ｔ－ＢＡＳＥ | 343,245 | 0.79% | 270 | 274 | 266 | 274 | 226,100 | ▼ | -0.02% |
| 2024-12-10 | 3415 | Ｔ－ＢＡＳＥ | 297,145 | 0.69% | 323 | 328 | 319 | 325 | 421,000 | ▼ | -0.10% |
| 2024-12-17 | 3415 | Ｔ－ＢＡＳＥ | 253,745 | 0.58% | 311 | 326 | 304 | 306 | 1,273,800 | ▼ | -0.10% |
| 2024-12-27 | 3415 | Ｔ－ＢＡＳＥ | 207,845 | 0.48% | 334 | 346 | 330 | 337 | 1,220,000 | ▼ | -0.09% |
| 2025-01-06 | 3415 | Ｔ－ＢＡＳＥ | 223,145 | 0.51% | 340 | 341 | 332 | 332 | 539,700 | ▲ | 0.03% |
| 2025-01-08 | 3415 | Ｔ－ＢＡＳＥ | 269,145 | 0.62% | 325 | 331 | 318 | 320 | 705,000 | ▲ | 0.10% |
| 2025-01-15 | 3415 | Ｔ－ＢＡＳＥ | 248,845 | 0.57% | 339 | 339 | 323 | 327 | 454,900 | ▼ | -0.05% |
| 2025-01-17 | 3415 | Ｔ－ＢＡＳＥ | 192,045 | 0.44% | 319 | 321 | 312 | 313 | 359,300 | ▼ | -0.12% |
| 2025-01-23 | 3415 | Ｔ－ＢＡＳＥ | 267,245 | 0.62% | 310 | 314 | 307 | 312 | 355,400 | ▲ | 0.15% |
| 2025-01-24 | 3415 | Ｔ－ＢＡＳＥ | 230,145 | 0.53% | 310 | 313 | 307 | 310 | 274,900 | ▼ | -0.08% |
| 2025-02-03 | 3415 | Ｔ－ＢＡＳＥ | 213,545 | 0.49% | 321 | 333 | 320 | 332 | 698,300 | ▼ | -0.04% |
| 2025-02-03 | 3415 | Ｔ－ＢＡＳＥ | 213,545 | 0.49% | 321 | 333 | 320 | 332 | 698,300 | ▼ | -0.04% |
| 2025-03-19 | 3415 | Ｔ－ＢＡＳＥ | 300,445 | 0.69% | 284 | 287 | 281 | 285 | 1,810,000 | ▲ | 0.25% |
| 2025-03-26 | 3415 | Ｔ－ＢＡＳＥ | 253,845 | 0.58% | 272 | 276 | 271 | 274 | 544,900 | ▼ | -0.10% |
| 2025-04-04 | 3415 | Ｔ－ＢＡＳＥ | 261,145 | 0.60% | 254 | 256 | 238 | 245 | 1,091,700 | ▲ | 0.02% |
| 2025-04-07 | 3415 | Ｔ－ＢＡＳＥ | 254,445 | 0.58% | 225 | 231 | 218 | 221 | 572,600 | ▼ | -0.02% |
| 2025-04-14 | 3415 | Ｔ－ＢＡＳＥ | 216,145 | 0.49% | 251 | 259 | 250 | 255 | 405,500 | ▼ | -0.08% |
| 2024-03-01 | 3416 | ピクスタ | 17,656 | 0.76% | 1,314 | 1,314 | 1,204 | 1,230 | 193,900 | ▲ | 0.40% |
| 2024-03-06 | 3416 | ピクスタ | 15,856 | 0.69% | 1,390 | 1,447 | 1,368 | 1,398 | 120,600 | ▼ | -0.07% |
| 2024-03-08 | 3416 | ピクスタ | 12,856 | 0.55% | 1,250 | 1,276 | 1,073 | 1,106 | 158,700 | ▼ | -0.13% |
| 2024-03-12 | 3416 | ピクスタ | 11,356 | 0.49% | 1,030 | 1,150 | 1,022 | 1,079 | 142,400 | ▼ | -0.06% |
| 2024-06-10 | 3431 | 宮地エンジ | 79,800 | 0.57% | 4,495 | 4,555 | 4,475 | 4,520 | 58,900 | ▲ | 0.56% |
| 2024-08-07 | 3431 | 宮地エンジ | 4,000 | 0.02% | 4,060 | 4,425 | 4,045 | 4,270 | 138,500 | ▼ | -0.54% |
| 2024-03-04 | 3436 | ＳＵＭＣＯ | 2,293,431 | 0.65% | 2,466 | 2,546 | 2,443 | 2,496 | 11,026,100 | ▼ | -0.04% |
| 2024-03-08 | 3436 | ＳＵＭＣＯ | 2,046,131 | 0.58% | 2,500 | 2,540 | 2,468 | 2,473 | 6,018,700 | ▼ | -0.07% |
| 2024-03-25 | 3436 | ＳＵＭＣＯ | 2,125,131 | 0.60% | 2,503 | 2,520 | 2,422 | 2,425 | 4,904,800 | ▲ | 0.02% |
| 2024-04-03 | 3436 | ＳＵＭＣＯ | 2,064,531 | 0.58% | 2,436 | 2,563 | 2,420 | 2,505 | 9,094,400 | ▼ | -0.02% |
| 2024-04-09 | 3436 | ＳＵＭＣＯ | 2,340,331 | 0.66% | 2,541 | 2,594 | 2,532 | 2,557 | 4,526,000 | ▲ | 0.08% |
| 2024-04-16 | 3436 | ＳＵＭＣＯ | 2,498,031 | 0.71% | 2,615 | 2,618 | 2,541 | 2,550 | 4,321,200 | ▲ | 0.04% |
| 2024-04-26 | 3436 | ＳＵＭＣＯ | 2,906,330 | 0.82% | 2,365 | 2,422 | 2,326 | 2,384 | 8,714,700 | ▲ | 0.10% |
| 2024-05-10 | 3436 | ＳＵＭＣＯ | 2,615,130 | 0.74% | 2,630 | 2,667 | 2,515 | 2,591 | 17,189,700 | ▼ | -0.07% |
| 2024-05-16 | 3436 | ＳＵＭＣＯ | 2,339,031 | 0.66% | 2,510 | 2,530 | 2,487 | 2,511 | 4,666,900 | ▼ | -0.07% |
| 2024-05-29 | 3436 | ＳＵＭＣＯ | 2,475,531 | 0.70% | 2,374 | 2,392 | 2,351 | 2,360 | 3,763,800 | ▲ | 0.03% |
| 2024-06-05 | 3436 | ＳＵＭＣＯ | 2,935,831 | 0.83% | 2,380 | 2,384 | 2,292 | 2,301 | 5,547,300 | ▲ | 0.13% |
| 2024-06-14 | 3436 | ＳＵＭＣＯ | 3,200,631 | 0.91% | 2,463 | 2,468 | 2,393 | 2,417 | 4,496,200 | ▲ | 0.08% |
| 2024-07-09 | 3436 | ＳＵＭＣＯ | 3,115,631 | 0.88% | 2,440 | 2,486 | 2,423 | 2,473 | 3,681,800 | ▼ | -0.03% |
| 2024-07-11 | 3436 | ＳＵＭＣＯ | 2,681,831 | 0.76% | 2,560 | 2,649 | 2,556 | 2,644 | 10,615,400 | ▼ | -0.12% |
| 2024-07-12 | 3436 | ＳＵＭＣＯ | 2,808,631 | 0.80% | 2,544 | 2,597 | 2,541 | 2,573 | 6,011,400 | ▲ | 0.04% |
| 2024-07-16 | 3436 | ＳＵＭＣＯ | 2,713,031 | 0.77% | 2,590 | 2,644 | 2,562 | 2,644 | 3,953,800 | ▼ | -0.03% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 193,531 | 0.05% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▼ | -0.72% |
| 2024-07-18 | 3436 | ＳＵＭＣＯ | 193,531 | 0.05% | 2,533 | 2,569 | 2,507 | 2,548 | 7,184,600 | ▼ | -0.72% |
| 2024-07-19 | 3436 | ＳＵＭＣＯ | 3,162,431 | 0.90% | 2,560 | 2,599 | 2,529 | 2,592 | 4,683,600 | ▲ | 0.90% |
| 2024-07-25 | 3436 | ＳＵＭＣＯ | 3,732,131 | 1.06% | 2,380 | 2,382 | 2,260 | 2,281 | 8,559,900 | ▲ | 0.16% |
| 2024-07-26 | 3436 | ＳＵＭＣＯ | 3,891,031 | 1.11% | 2,308 | 2,380 | 2,300 | 2,341 | 8,449,100 | ▲ | 0.05% |
| 2024-07-29 | 3436 | ＳＵＭＣＯ | 3,838,431 | 1.09% | 2,421 | 2,522 | 2,407 | 2,504 | 6,834,700 | ▼ | -0.02% |
| 2024-07-30 | 3436 | ＳＵＭＣＯ | 5,183,663 | 1.48% | 2,454 | 2,494 | 2,431 | 2,465 | 6,176,100 | ▲ | 0.38% |
| 2024-08-01 | 3436 | ＳＵＭＣＯ | 4,869,463 | 1.39% | 2,487 | 2,510 | 2,422 | 2,439 | 5,979,100 | ▼ | -0.09% |
| 2024-08-02 | 3436 | ＳＵＭＣＯ | 5,205,563 | 1.48% | 2,282 | 2,286 | 2,118 | 2,138 | 9,461,500 | ▲ | 0.09% |
| 2024-08-05 | 3436 | ＳＵＭＣＯ | 5,406,463 | 1.54% | 1,748 | 1,993 | 1,674 | 1,905 | 12,755,700 | ▲ | 0.06% |
| 2024-08-06 | 3436 | ＳＵＭＣＯ | 5,711,863 | 1.63% | 2,035 | 2,066 | 1,893 | 2,010 | 8,606,800 | ▲ | 0.08% |
| 2024-08-07 | 3436 | ＳＵＭＣＯ | 5,307,163 | 1.51% | 1,920 | 2,091 | 1,910 | 2,004 | 9,977,500 | ▼ | -0.11% |
| 2024-08-09 | 3436 | ＳＵＭＣＯ | 4,783,963 | 1.36% | 1,688 | 1,688 | 1,504 | 1,564 | 25,145,100 | ▼ | -0.14% |
| 2024-08-13 | 3436 | ＳＵＭＣＯ | 4,005,063 | 1.14% | 1,588 | 1,660 | 1,569 | 1,619 | 12,539,000 | ▼ | -0.22% |
| 2024-08-14 | 3436 | ＳＵＭＣＯ | 3,588,307 | 1.02% | 1,650 | 1,677 | 1,596 | 1,657 | 12,341,000 | ▼ | -0.11% |
| 2024-08-16 | 3436 | ＳＵＭＣＯ | 3,479,907 | 0.99% | 1,786 | 1,810 | 1,739 | 1,775 | 10,133,200 | ▼ | -0.03% |
| 2024-08-19 | 3436 | ＳＵＭＣＯ | 3,597,907 | 1.02% | 1,775 | 1,818 | 1,751 | 1,770 | 7,240,700 | ▲ | 0.03% |
| 2024-09-04 | 3436 | ＳＵＭＣＯ | 3,852,095 | 1.10% | 1,550 | 1,569 | 1,515 | 1,516 | 10,844,700 | ▲ | 0.08% |
| 2024-09-10 | 3436 | ＳＵＭＣＯ | 4,260,095 | 1.21% | 1,500 | 1,501 | 1,458 | 1,470 | 4,556,900 | ▲ | 0.10% |
| 2024-09-27 | 3436 | ＳＵＭＣＯ | 4,137,595 | 1.18% | 1,560 | 1,582 | 1,538 | 1,578 | 6,061,700 | ▼ | -0.03% |
| 2024-10-02 | 3436 | ＳＵＭＣＯ | 4,231,295 | 1.20% | 1,552 | 1,590 | 1,547 | 1,582 | 4,337,000 | ▲ | 0.02% |
| 2024-10-21 | 3436 | ＳＵＭＣＯ | 5,391,893 | 1.53% | 1,520 | 1,538 | 1,489 | 1,496 | 4,041,600 | ▲ | 0.33% |
| 2024-10-22 | 3436 | ＳＵＭＣＯ | 5,646,593 | 1.61% | 1,495 | 1,495 | 1,461 | 1,466 | 4,251,100 | ▲ | 0.08% |
| 2024-10-24 | 3436 | ＳＵＭＣＯ | 6,166,193 | 1.76% | 1,422 | 1,453 | 1,414 | 1,430 | 4,946,000 | ▲ | 0.14% |
| 2024-10-29 | 3436 | ＳＵＭＣＯ | 6,363,793 | 1.81% | 1,495 | 1,509 | 1,475 | 1,480 | 3,973,600 | ▲ | 0.05% |
| 2024-10-31 | 3436 | ＳＵＭＣＯ | 6,113,993 | 1.74% | 1,482 | 1,494 | 1,462 | 1,493 | 4,675,300 | ▼ | -0.07% |
| 2024-11-06 | 3436 | ＳＵＭＣＯ | 5,934,493 | 1.69% | 1,475 | 1,508 | 1,467 | 1,495 | 5,019,400 | ▼ | -0.05% |
| 2024-11-11 | 3436 | ＳＵＭＣＯ | 6,272,893 | 1.79% | 1,400 | 1,429 | 1,394 | 1,409 | 8,002,500 | ▲ | 0.10% |
| 2024-11-12 | 3436 | ＳＵＭＣＯ | 6,346,393 | 1.81% | 1,401 | 1,432 | 1,400 | 1,406 | 6,765,900 | ▲ | 0.02% |
| 2024-11-22 | 3436 | ＳＵＭＣＯ | 6,155,937 | 1.75% | 1,251 | 1,265 | 1,241 | 1,253 | 5,860,500 | ▼ | -0.06% |
| 2024-11-25 | 3436 | ＳＵＭＣＯ | 3,824,337 | 1.09% | 1,266 | 1,313 | 1,256 | 1,302 | 28,503,800 | ▼ | -0.65% |
| 2024-11-26 | 3436 | ＳＵＭＣＯ | 4,079,337 | 1.16% | 1,302 | 1,302 | 1,225 | 1,233 | 6,974,500 | ▲ | 0.06% |
| 2024-11-28 | 3436 | ＳＵＭＣＯ | 3,819,437 | 1.09% | 1,197 | 1,265 | 1,197 | 1,244 | 8,878,100 | ▼ | -0.06% |
| 2024-12-03 | 3436 | ＳＵＭＣＯ | 3,383,233 | 0.96% | 1,230 | 1,258 | 1,221 | 1,230 | 7,065,000 | ▼ | -0.13% |
| 2024-12-10 | 3436 | ＳＵＭＣＯ | 2,908,933 | 0.83% | 1,234 | 1,272 | 1,222 | 1,234 | 7,788,600 | ▼ | -0.13% |
| 2024-12-12 | 3436 | ＳＵＭＣＯ | 3,299,133 | 0.94% | 1,215 | 1,218 | 1,180 | 1,180 | 7,583,900 | ▲ | 0.10% |
| 2024-12-13 | 3436 | ＳＵＭＣＯ | 3,640,533 | 1.03% | 1,169 | 1,175 | 1,146 | 1,148 | 6,086,100 | ▲ | 0.09% |
| 2024-12-24 | 3436 | ＳＵＭＣＯ | 3,336,337 | 0.95% | 1,158 | 1,177 | 1,149 | 1,177 | 5,328,900 | ▼ | -0.08% |
| 2024-12-27 | 3436 | ＳＵＭＣＯ | 2,971,437 | 0.84% | 1,161 | 1,179 | 1,154 | 1,175 | 3,582,400 | ▼ | -0.10% |
| 2025-01-07 | 3436 | ＳＵＭＣＯ | 2,777,237 | 0.79% | 1,202 | 1,220 | 1,194 | 1,201 | 8,463,500 | ▼ | -0.04% |
| 2025-01-10 | 3436 | ＳＵＭＣＯ | 2,399,837 | 0.68% | 1,156 | 1,169 | 1,149 | 1,155 | 3,465,900 | ▼ | -0.10% |
| 2025-01-20 | 3436 | ＳＵＭＣＯ | 1,839,337 | 0.52% | 1,135 | 1,167 | 1,132 | 1,165 | 3,371,700 | ▼ | -0.16% |
| 2025-01-21 | 3436 | ＳＵＭＣＯ | 1,572,847 | 0.44% | 1,177 | 1,195 | 1,167 | 1,172 | 3,739,400 | ▼ | -0.08% |
| 2024-03-05 | 3446 | Ｊテック・Ｃ | 30,900 | 0.52% | 1,980 | 2,010 | 1,964 | 2,010 | 45,100 | ▲ | 0.04% |
| 2024-03-07 | 3446 | Ｊテック・Ｃ | 27,800 | 0.47% | 2,150 | 2,295 | 2,094 | 2,131 | 266,400 | ▼ | -0.05% |
| 2024-03-11 | 3446 | Ｊテック・Ｃ | 31,200 | 0.53% | 2,065 | 2,090 | 2,006 | 2,021 | 69,100 | ▲ | 0.06% |
| 2024-03-13 | 3446 | Ｊテック・Ｃ | 38,900 | 0.66% | 2,027 | 2,058 | 1,930 | 1,931 | 97,300 | ▲ | 0.13% |
| 2024-03-15 | 3446 | Ｊテック・Ｃ | 41,900 | 0.71% | 1,915 | 1,924 | 1,875 | 1,915 | 48,300 | ▲ | 0.04% |
| 2024-03-18 | 3446 | Ｊテック・Ｃ | 40,500 | 0.68% | 1,925 | 1,981 | 1,925 | 1,970 | 59,500 | ▼ | -0.02% |
| 2024-03-19 | 3446 | Ｊテック・Ｃ | 41,800 | 0.71% | 1,948 | 1,957 | 1,921 | 1,945 | 49,400 | ▲ | 0.02% |
| 2024-03-25 | 3446 | Ｊテック・Ｃ | 47,600 | 0.80% | 1,925 | 1,968 | 1,925 | 1,953 | 39,900 | ▲ | 0.09% |
| 2024-03-28 | 3446 | Ｊテック・Ｃ | 44,900 | 0.76% | 1,963 | 2,011 | 1,963 | 1,986 | 52,000 | ▼ | -0.04% |
| 2024-04-01 | 3446 | Ｊテック・Ｃ | 38,100 | 0.64% | 2,096 | 2,120 | 2,053 | 2,109 | 78,900 | ▼ | -0.12% |
| 2024-04-05 | 3446 | Ｊテック・Ｃ | 41,500 | 0.70% | 1,980 | 2,045 | 1,951 | 2,015 | 67,300 | ▲ | 0.05% |
| 2024-04-08 | 3446 | Ｊテック・Ｃ | 37,300 | 0.63% | 2,043 | 2,106 | 2,021 | 2,090 | 91,200 | ▼ | -0.06% |
| 2024-04-15 | 3446 | Ｊテック・Ｃ | 41,200 | 0.70% | 1,980 | 2,020 | 1,980 | 2,001 | 32,800 | ▲ | 0.06% |
| 2024-04-18 | 3446 | Ｊテック・Ｃ | 48,600 | 0.82% | 1,967 | 1,995 | 1,925 | 1,971 | 40,200 | ▲ | 0.12% |
| 2024-04-19 | 3446 | Ｊテック・Ｃ | 53,500 | 0.90% | 1,981 | 1,990 | 1,900 | 1,958 | 54,400 | ▲ | 0.08% |
| 2024-04-26 | 3446 | Ｊテック・Ｃ | 50,600 | 0.86% | 2,002 | 2,034 | 1,994 | 1,999 | 48,900 | ▼ | -0.04% |
| 2024-05-01 | 3446 | Ｊテック・Ｃ | 42,000 | 0.71% | 2,000 | 2,053 | 2,000 | 2,033 | 31,400 | ▼ | -0.15% |
| 2024-05-07 | 3446 | Ｊテック・Ｃ | 39,400 | 0.67% | 2,059 | 2,090 | 2,059 | 2,081 | 26,400 | ▼ | -0.03% |
| 2024-05-15 | 3446 | Ｊテック・Ｃ | 45,500 | 0.77% | 1,825 | 1,877 | 1,757 | 1,760 | 196,100 | ▲ | 0.09% |
| 2024-05-16 | 3446 | Ｊテック・Ｃ | 48,000 | 0.81% | 1,820 | 1,820 | 1,755 | 1,756 | 91,800 | ▲ | 0.04% |
| 2024-05-21 | 3446 | Ｊテック・Ｃ | 46,700 | 0.79% | 1,788 | 1,816 | 1,775 | 1,786 | 28,600 | ▼ | -0.02% |
| 2024-05-29 | 3446 | Ｊテック・Ｃ | 71,100 | 1.20% | 1,760 | 1,776 | 1,727 | 1,727 | 19,000 | ▲ | 0.40% |
| 2024-06-05 | 3446 | Ｊテック・Ｃ | 69,900 | 1.18% | 1,845 | 1,845 | 1,800 | 1,805 | 14,500 | ▼ | -0.02% |
| 2024-06-13 | 3446 | Ｊテック・Ｃ | 63,700 | 1.08% | 1,717 | 1,758 | 1,645 | 1,658 | 180,800 | ▼ | -0.09% |
| 2024-06-14 | 3446 | Ｊテック・Ｃ | 64,800 | 1.10% | 1,630 | 1,650 | 1,590 | 1,592 | 85,900 | ▲ | 0.02% |
| 2024-06-25 | 3446 | Ｊテック・Ｃ | 63,400 | 1.07% | 1,585 | 1,618 | 1,585 | 1,618 | 17,100 | ▼ | -0.03% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 56,300 | 0.95% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▼ | -0.12% |
| 2024-07-04 | 3446 | Ｊテック・Ｃ | 56,300 | 0.95% | 1,585 | 1,626 | 1,585 | 1,595 | 26,300 | ▼ | -0.12% |
| 2024-07-09 | 3446 | Ｊテック・Ｃ | 50,900 | 0.86% | 1,596 | 1,639 | 1,587 | 1,623 | 38,300 | ▼ | -0.08% |
| 2024-07-11 | 3446 | Ｊテック・Ｃ | 45,200 | 0.76% | 1,596 | 1,643 | 1,592 | 1,640 | 45,200 | ▼ | -0.09% |
| 2024-07-17 | 3446 | Ｊテック・Ｃ | 39,200 | 0.66% | 1,662 | 1,699 | 1,662 | 1,690 | 27,900 | ▼ | -0.09% |
| 2024-07-19 | 3446 | Ｊテック・Ｃ | 41,500 | 0.70% | 1,653 | 1,685 | 1,636 | 1,670 | 36,600 | ▲ | 0.03% |
| 2024-07-25 | 3446 | Ｊテック・Ｃ | 47,200 | 0.80% | 1,559 | 1,567 | 1,549 | 1,562 | 25,600 | ▲ | 0.10% |
| 2024-07-30 | 3446 | Ｊテック・Ｃ | 43,500 | 0.73% | 1,607 | 1,607 | 1,553 | 1,553 | 44,300 | ▼ | -0.07% |
| 2024-08-05 | 3446 | Ｊテック・Ｃ | 36,300 | 0.61% | 1,250 | 1,293 | 1,114 | 1,114 | 90,300 | ▼ | -0.12% |
| 2024-08-13 | 3446 | Ｊテック・Ｃ | 35,200 | 0.59% | 1,250 | 1,351 | 1,230 | 1,340 | 37,600 | ▼ | -0.02% |
| 2024-08-19 | 3446 | Ｊテック・Ｃ | 37,500 | 0.63% | 1,413 | 1,560 | 1,413 | 1,470 | 151,500 | ▲ | 0.04% |
| 2024-09-05 | 3446 | Ｊテック・Ｃ | 33,125 | 0.56% | 1,600 | 1,734 | 1,600 | 1,697 | 82,700 | ▼ | -0.06% |
| 2024-09-09 | 3446 | Ｊテック・Ｃ | 29,225 | 0.49% | 1,536 | 1,554 | 1,500 | 1,529 | 59,800 | ▼ | -0.07% |
| 2024-09-11 | 3446 | Ｊテック・Ｃ | 31,125 | 0.52% | 1,505 | 1,505 | 1,456 | 1,466 | 46,200 | ▲ | 0.03% |
| 2024-09-17 | 3446 | Ｊテック・Ｃ | 29,125 | 0.49% | 1,588 | 1,588 | 1,522 | 1,543 | 49,200 | ▼ | -0.03% |
| 2024-09-24 | 3446 | Ｊテック・Ｃ | 32,225 | 0.54% | 1,635 | 1,741 | 1,605 | 1,666 | 122,700 | ▲ | 0.05% |
| 2024-09-26 | 3446 | Ｊテック・Ｃ | 28,825 | 0.49% | 1,755 | 1,760 | 1,701 | 1,736 | 73,500 | ▼ | -0.05% |
| 2024-09-27 | 3446 | Ｊテック・Ｃ | 31,525 | 0.53% | 1,761 | 1,887 | 1,760 | 1,877 | 195,200 | ▲ | 0.04% |
| 2024-09-30 | 3446 | Ｊテック・Ｃ | 46,325 | 0.78% | 1,757 | 1,761 | 1,636 | 1,640 | 252,400 | ▲ | 0.25% |
| 2024-10-01 | 3446 | Ｊテック・Ｃ | 56,125 | 0.95% | 1,650 | 1,668 | 1,625 | 1,625 | 74,400 | ▲ | 0.16% |
| 2024-10-04 | 3446 | Ｊテック・Ｃ | 50,725 | 0.86% | 1,593 | 1,618 | 1,561 | 1,609 | 59,200 | ▼ | -0.08% |
| 2024-10-10 | 3446 | Ｊテック・Ｃ | 54,525 | 0.92% | 1,599 | 1,641 | 1,596 | 1,638 | 44,900 | ▲ | 0.06% |
| 2024-10-15 | 3446 | Ｊテック・Ｃ | 52,525 | 0.89% | 1,660 | 1,689 | 1,600 | 1,611 | 67,700 | ▼ | -0.03% |
| 2024-10-18 | 3446 | Ｊテック・Ｃ | 46,125 | 0.78% | 1,622 | 1,624 | 1,584 | 1,589 | 24,800 | ▼ | -0.10% |
| 2024-10-21 | 3446 | Ｊテック・Ｃ | 39,625 | 0.67% | 1,595 | 1,743 | 1,595 | 1,741 | 129,400 | ▼ | -0.10% |
| 2024-11-01 | 3446 | Ｊテック・Ｃ | 35,125 | 0.59% | 1,690 | 1,701 | 1,665 | 1,665 | 17,800 | ▼ | -0.08% |
| 2024-12-12 | 3446 | Ｊテック・Ｃ | 27,301 | 0.46% | 1,280 | 1,280 | 1,234 | 1,252 | 37,100 | ▼ | -0.12% |
| 2025-01-06 | 3446 | Ｊテック・Ｃ | 32,601 | 0.55% | 1,566 | 1,566 | 1,422 | 1,460 | 547,400 | ▲ | 0.09% |
| 2025-01-07 | 3446 | Ｊテック・Ｃ | 26,701 | 0.45% | 1,464 | 1,526 | 1,430 | 1,462 | 201,000 | ▼ | -0.10% |
| 2025-01-27 | 3446 | Ｊテック・Ｃ | 31,501 | 0.53% | 1,386 | 1,428 | 1,368 | 1,417 | 62,000 | ▲ | 0.08% |
| 2025-01-28 | 3446 | Ｊテック・Ｃ | 29,001 | 0.49% | 1,415 | 1,428 | 1,362 | 1,428 | 27,400 | ▼ | -0.04% |
| 2025-02-21 | 3446 | Ｊテック・Ｃ | 30,600 | 0.51% | 1,257 | 1,275 | 1,243 | 1,248 | 27,900 | ▲ | 0.07% |
| 2025-03-12 | 3446 | Ｊテック・Ｃ | 27,400 | 0.46% | 1,181 | 1,210 | 1,177 | 1,193 | 9,800 | ▼ | -0.04% |
| 2024-10-30 | 3457 | ＡｎｄＤｏ | 113,032 | 0.56% | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 | ▲ | 0.56% |
| 2024-11-14 | 3457 | ＡｎｄＤｏ | 120,732 | 0.60% | 1,028 | 1,028 | 995 | 995 | 201,100 | ▲ | 0.03% |
| 2024-11-18 | 3457 | ＡｎｄＤｏ | 118,532 | 0.59% | 1,012 | 1,015 | 1,000 | 1,000 | 34,300 | ▼ | -0.01% |
| 2024-12-06 | 3457 | ＡｎｄＤｏ | 119,832 | 0.60% | 994 | 996 | 989 | 989 | 44,700 | ▲ | 0.01% |
| 2024-12-09 | 3457 | ＡｎｄＤｏ | 119,432 | 0.59% | 994 | 994 | 986 | 990 | 77,100 | ▼ | -0.01% |
| 2024-12-10 | 3457 | ＡｎｄＤｏ | 119,732 | 0.60% | 990 | 992 | 982 | 983 | 101,700 | ▲ | 0.01% |
| 2024-12-17 | 3457 | ＡｎｄＤｏ | 119,332 | 0.59% | 976 | 978 | 962 | 962 | 66,300 | ▼ | -0.01% |
| 2024-12-18 | 3457 | ＡｎｄＤｏ | 121,632 | 0.61% | 962 | 968 | 957 | 966 | 53,500 | ▲ | 0.02% |
| 2024-12-20 | 3457 | ＡｎｄＤｏ | 101,432 | 0.50% | 1,125 | 1,164 | 1,093 | 1,146 | 641,200 | ▼ | -0.10% |
| 2024-12-23 | 3457 | ＡｎｄＤｏ | 98,932 | 0.49% | 1,157 | 1,185 | 1,156 | 1,171 | 257,300 | ▼ | -0.01% |
| 2024-08-15 | 3465 | ケイアイ不 | 101,477 | 0.63% | 3,405 | 3,455 | 3,405 | 3,450 | 79,800 | ▲ | 0.28% |
| 2024-08-30 | 3465 | ケイアイ不 | 41,577 | 0.26% | 3,755 | 3,790 | 3,710 | 3,720 | 372,800 | ▼ | -0.37% |
| 2024-04-08 | 3467 | アグレ都市 | 28,845 | 0.50% | 1,480 | 1,483 | 1,471 | 1,479 | 48,400 | ▲ | 0.07% |
| 2024-04-09 | 3467 | アグレ都市 | 28,745 | 0.49% | 1,479 | 1,490 | 1,476 | 1,485 | 10,100 | ▼ | -0.01% |
| 2024-04-11 | 3467 | アグレ都市 | 29,245 | 0.50% | 1,489 | 1,496 | 1,482 | 1,482 | 18,400 | ▲ | 0.01% |
| 2024-04-19 | 3467 | アグレ都市 | 27,545 | 0.47% | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 | ▼ | -0.03% |
| 2024-04-05 | 3475 | グッドコムＡ | 164,579 | 0.53% | 821 | 851 | 814 | 842 | 474,800 | ▲ | 0.33% |
| 2024-04-23 | 3475 | グッドコムＡ | 185,879 | 0.60% | 827 | 827 | 805 | 805 | 153,800 | ▲ | 0.06% |
| 2024-05-09 | 3475 | グッドコムＡ | 179,479 | 0.58% | 823 | 836 | 818 | 826 | 162,300 | ▼ | -0.02% |
| 2024-05-17 | 3475 | グッドコムＡ | 146,079 | 0.47% | 804 | 822 | 802 | 811 | 172,500 | ▼ | -0.10% |
| 2024-05-29 | 3475 | グッドコムＡ | 208,479 | 0.68% | 656 | 663 | 639 | 647 | 680,900 | ▲ | 0.21% |
| 2024-06-13 | 3475 | グッドコムＡ | 180,779 | 0.59% | 706 | 713 | 690 | 690 | 264,800 | ▼ | -0.09% |
| 2024-07-03 | 3475 | グッドコムＡ | 150,779 | 0.49% | 810 | 832 | 810 | 821 | 232,500 | ▼ | -0.09% |
| 2024-07-26 | 3475 | グッドコムＡ | 227,100 | 0.74% | 841 | 863 | 840 | 858 | 190,300 | ▲ | 0.32% |
| 2024-08-02 | 3475 | グッドコムＡ | 205,500 | 0.67% | 740 | 758 | 725 | 737 | 594,600 | ▼ | -0.06% |
| 2024-08-08 | 3475 | グッドコムＡ | 171,400 | 0.56% | 720 | 746 | 716 | 729 | 269,100 | ▼ | -0.10% |
| 2024-08-15 | 3475 | グッドコムＡ | 145,800 | 0.47% | 773 | 790 | 762 | 783 | 232,500 | ▼ | -0.09% |
| 2024-09-30 | 3475 | グッドコムＡ | 190,753 | 0.62% | 872 | 895 | 871 | 880 | 568,000 | ▲ | 0.62% |
| 2024-10-03 | 3475 | グッドコムＡ | 177,553 | 0.58% | 940 | 949 | 931 | 943 | 485,900 | ▼ | -0.04% |
| 2024-10-04 | 3475 | グッドコムＡ | 201,653 | 0.66% | 943 | 945 | 922 | 927 | 490,600 | ▲ | 0.08% |
| 2024-10-07 | 3475 | グッドコムＡ | 240,953 | 0.78% | 942 | 942 | 916 | 918 | 773,600 | ▲ | 0.12% |
| 2024-10-11 | 3475 | グッドコムＡ | 247,553 | 0.81% | 870 | 879 | 857 | 863 | 493,400 | ▲ | 0.03% |
| 2024-10-16 | 3475 | グッドコムＡ | 329,253 | 1.07% | 858 | 869 | 852 | 856 | 483,400 | ▲ | 0.26% |
| 2024-10-17 | 3475 | グッドコムＡ | 412,653 | 1.35% | 869 | 886 | 855 | 855 | 677,900 | ▲ | 0.28% |
| 2024-11-01 | 3475 | グッドコムＡ | 384,453 | 1.25% | 838 | 840 | 818 | 825 | 484,300 | ▼ | -0.10% |
| 2024-11-06 | 3475 | グッドコムＡ | 351,553 | 1.15% | 805 | 826 | 801 | 810 | 373,400 | ▼ | -0.10% |
| 2024-11-07 | 3475 | グッドコムＡ | 307,653 | 1.00% | 827 | 842 | 817 | 833 | 581,900 | ▼ | -0.14% |
| 2024-11-08 | 3475 | グッドコムＡ | 287,153 | 0.94% | 844 | 850 | 833 | 836 | 351,300 | ▼ | -0.06% |
| 2024-11-12 | 3475 | グッドコムＡ | 259,453 | 0.84% | 818 | 839 | 818 | 822 | 349,400 | ▼ | -0.09% |
| 2024-11-15 | 3475 | グッドコムＡ | 237,953 | 0.77% | 821 | 841 | 816 | 832 | 312,500 | ▼ | -0.06% |
| 2024-11-25 | 3475 | グッドコムＡ | 206,853 | 0.67% | 844 | 850 | 831 | 831 | 228,600 | ▼ | -0.09% |
| 2024-11-29 | 3475 | グッドコムＡ | 156,253 | 0.51% | 822 | 875 | 812 | 859 | 2,431,400 | ▼ | -0.16% |
| 2024-12-02 | 3475 | グッドコムＡ | 151,253 | 0.49% | 865 | 886 | 858 | 881 | 889,200 | ▼ | -0.02% |
| 2024-03-25 | 3494 | マリオン | 43,200 | 0.53% | 512 | 579 | 505 | 511 | 616,700 | ▲ | 0.09% |
| 2024-03-27 | 3494 | マリオン | 52,200 | 0.65% | 515 | 523 | 493 | 494 | 68,700 | ▲ | 0.12% |
| 2024-03-28 | 3494 | マリオン | 45,500 | 0.56% | 486 | 496 | 461 | 461 | 53,400 | ▼ | -0.08% |
| 2024-04-05 | 3494 | マリオン | 38,300 | 0.47% | 435 | 438 | 425 | 428 | 32,800 | ▼ | -0.09% |
| 2024-04-10 | 3494 | マリオン | 42,000 | 0.52% | 460 | 468 | 445 | 452 | 32,000 | ▲ | 0.05% |
| 2024-04-22 | 3494 | マリオン | 39,500 | 0.49% | 428 | 434 | 425 | 430 | 8,200 | ▼ | -0.03% |
| 2024-05-29 | 3494 | マリオン | 71,500 | 0.89% | 352 | 357 | 336 | 340 | 42,100 | ▲ | 0.40% |
| 2024-06-27 | 3494 | マリオン | 61,700 | 0.77% | 411 | 413 | 406 | 410 | 8,100 | ▼ | -0.12% |
| 2024-07-01 | 3494 | マリオン | 53,500 | 0.66% | 414 | 414 | 404 | 404 | 8,700 | ▼ | -0.10% |
| 2024-07-03 | 3494 | マリオン | 46,000 | 0.57% | 396 | 404 | 396 | 398 | 9,100 | ▼ | -0.09% |
| 2024-07-05 | 3494 | マリオン | 38,200 | 0.47% | 399 | 405 | 394 | 397 | 12,100 | ▼ | -0.09% |
| 2024-04-04 | 3498 | 霞ヶ関Ｃ | 66,600 | 0.67% | 16,310 | 16,340 | 15,280 | 15,550 | 1,438,400 | ▲ | 0.31% |
| 2024-04-05 | 3498 | 霞ヶ関Ｃ | 57,500 | 0.58% | 15,200 | 15,690 | 14,910 | 15,420 | 1,070,600 | ▼ | -0.09% |
| 2024-04-08 | 3498 | 霞ヶ関Ｃ | 47,700 | 0.48% | 15,660 | 16,450 | 15,150 | 15,500 | 1,426,900 | ▼ | -0.09% |
| 2024-04-09 | 3498 | 霞ヶ関Ｃ | 53,200 | 0.54% | 15,820 | 16,540 | 15,460 | 16,190 | 1,604,200 | ▲ | 0.06% |
| 2024-04-10 | 3498 | 霞ヶ関Ｃ | 88,700 | 0.90% | 16,480 | 16,900 | 16,020 | 16,100 | 1,341,600 | ▲ | 0.36% |
| 2024-04-11 | 3498 | 霞ヶ関Ｃ | 142,086 | 1.45% | 15,650 | 16,200 | 15,420 | 15,930 | 737,800 | ▲ | 0.54% |
| 2024-04-12 | 3498 | 霞ヶ関Ｃ | 73,786 | 0.75% | 16,020 | 17,580 | 15,780 | 17,490 | 1,890,600 | ▼ | -0.70% |
| 2024-04-15 | 3498 | 霞ヶ関Ｃ | 83,786 | 0.85% | 17,150 | 17,640 | 16,550 | 17,560 | 1,635,200 | ▲ | 0.09% |
| 2024-04-16 | 3498 | 霞ヶ関Ｃ | 156,486 | 1.59% | 17,160 | 17,350 | 16,180 | 16,420 | 1,295,700 | ▲ | 0.74% |
| 2024-04-17 | 3498 | 霞ヶ関Ｃ | 174,386 | 1.77% | 16,540 | 17,230 | 15,520 | 15,530 | 1,413,000 | ▲ | 0.17% |
| 2024-04-18 | 3498 | 霞ヶ関Ｃ | 177,486 | 1.81% | 14,730 | 15,470 | 14,450 | 15,330 | 1,013,800 | ▲ | 0.04% |
| 2024-04-19 | 3498 | 霞ヶ関Ｃ | 172,586 | 1.76% | 14,770 | 15,370 | 14,430 | 15,130 | 1,055,300 | ▼ | -0.05% |
| 2024-04-22 | 3498 | 霞ヶ関Ｃ | 129,486 | 1.32% | 15,100 | 16,230 | 15,020 | 15,960 | 1,338,400 | ▼ | -0.43% |
| 2024-04-23 | 3498 | 霞ヶ関Ｃ | 169,086 | 1.72% | 16,310 | 16,440 | 15,220 | 15,240 | 813,400 | ▲ | 0.39% |
| 2024-04-24 | 3498 | 霞ヶ関Ｃ | 144,786 | 1.47% | 15,390 | 15,690 | 15,160 | 15,300 | 598,900 | ▼ | -0.25% |
| 2024-04-25 | 3498 | 霞ヶ関Ｃ | 156,486 | 1.59% | 14,990 | 15,200 | 14,810 | 14,850 | 461,600 | ▲ | 0.12% |
| 2024-04-26 | 3498 | 霞ヶ関Ｃ | 165,086 | 1.68% | 14,910 | 15,130 | 14,280 | 14,570 | 1,018,400 | ▲ | 0.08% |
| 2024-04-30 | 3498 | 霞ヶ関Ｃ | 187,386 | 1.91% | 14,870 | 15,050 | 14,420 | 14,850 | 463,700 | ▲ | 0.23% |
| 2024-05-01 | 3498 | 霞ヶ関Ｃ | 179,186 | 1.82% | 14,590 | 15,780 | 14,480 | 15,710 | 700,100 | ▼ | -0.08% |
| 2024-05-02 | 3498 | 霞ヶ関Ｃ | 153,786 | 1.56% | 15,600 | 16,330 | 15,400 | 16,250 | 860,500 | ▼ | -0.26% |
| 2024-05-07 | 3498 | 霞ヶ関Ｃ | 114,986 | 1.17% | 16,530 | 17,100 | 16,230 | 17,040 | 1,607,600 | ▼ | -0.39% |
| 2024-05-08 | 3498 | 霞ヶ関Ｃ | 43,486 | 0.44% | 16,960 | 18,860 | 16,950 | 18,420 | 2,780,100 | ▼ | -0.73% |
| 2024-05-30 | 3498 | 霞ヶ関Ｃ | 66,886 | 0.68% | 15,780 | 16,620 | 15,530 | 16,380 | 815,600 | ▲ | 0.20% |
| 2024-05-31 | 3498 | 霞ヶ関Ｃ | 70,586 | 0.71% | 16,500 | 17,300 | 16,120 | 17,300 | 1,107,700 | ▲ | 0.02% |
| 2024-06-03 | 3498 | 霞ヶ関Ｃ | 107,686 | 1.09% | 17,500 | 17,520 | 16,400 | 16,540 | 764,200 | ▲ | 0.38% |
| 2024-06-04 | 3498 | 霞ヶ関Ｃ | 131,186 | 1.33% | 16,330 | 16,470 | 15,520 | 15,690 | 1,044,200 | ▲ | 0.24% |
| 2024-06-05 | 3498 | 霞ヶ関Ｃ | 106,686 | 1.08% | 15,850 | 16,600 | 15,670 | 16,430 | 1,010,000 | ▼ | -0.25% |
| 2024-06-06 | 3498 | 霞ヶ関Ｃ | 84,686 | 0.86% | 16,650 | 16,920 | 15,230 | 15,300 | 1,284,600 | ▼ | -0.22% |
| 2024-06-11 | 3498 | 霞ヶ関Ｃ | 90,886 | 0.92% | 15,630 | 15,780 | 15,270 | 15,400 | 521,700 | ▲ | 0.06% |
| 2024-06-12 | 3498 | 霞ヶ関Ｃ | 101,686 | 1.03% | 15,310 | 15,360 | 15,070 | 15,190 | 282,400 | ▲ | 0.10% |
| 2024-06-13 | 3498 | 霞ヶ関Ｃ | 125,086 | 1.27% | 15,300 | 15,620 | 14,880 | 15,010 | 513,800 | ▲ | 0.24% |
| 2024-06-14 | 3498 | 霞ヶ関Ｃ | 130,886 | 1.33% | 14,830 | 14,860 | 14,080 | 14,150 | 889,500 | ▲ | 0.06% |
| 2024-06-17 | 3498 | 霞ヶ関Ｃ | 125,686 | 1.27% | 14,130 | 14,460 | 13,790 | 14,020 | 479,200 | ▼ | -0.06% |
| 2024-06-20 | 3498 | 霞ヶ関Ｃ | 112,386 | 1.14% | 14,020 | 14,320 | 13,980 | 14,290 | 205,300 | ▼ | -0.13% |
| 2024-06-21 | 3498 | 霞ヶ関Ｃ | 96,486 | 0.98% | 14,250 | 14,520 | 13,170 | 13,420 | 792,200 | ▼ | -0.15% |
| 2024-06-24 | 3498 | 霞ヶ関Ｃ | 83,986 | 0.85% | 13,000 | 13,720 | 12,830 | 13,480 | 522,400 | ▼ | -0.13% |
| 2024-06-25 | 3498 | 霞ヶ関Ｃ | 77,886 | 0.79% | 13,890 | 14,330 | 13,490 | 13,710 | 735,600 | ▼ | -0.05% |
| 2024-06-28 | 3498 | 霞ヶ関Ｃ | 65,686 | 0.66% | 13,650 | 14,020 | 13,520 | 13,840 | 391,700 | ▼ | -0.13% |
| 2024-07-03 | 3498 | 霞ヶ関Ｃ | 56,686 | 0.57% | 15,200 | 16,210 | 14,800 | 16,210 | 1,953,200 | ▼ | -0.09% |
| 2024-07-08 | 3498 | 霞ヶ関Ｃ | 36,886 | 0.37% | 14,650 | 15,300 | 14,400 | 15,270 | 789,900 | ▼ | -0.19% |
| 2024-07-09 | 3498 | 霞ヶ関Ｃ | 58,986 | 0.60% | 15,490 | 15,630 | 14,600 | 14,660 | 716,800 | ▲ | 0.23% |
| 2024-07-10 | 3498 | 霞ヶ関Ｃ | 72,386 | 0.73% | 14,680 | 15,020 | 14,100 | 14,450 | 695,500 | ▲ | 0.13% |
| 2024-07-11 | 3498 | 霞ヶ関Ｃ | 53,686 | 0.54% | 14,480 | 14,840 | 14,200 | 14,800 | 433,000 | ▼ | -0.18% |
| 2024-07-12 | 3498 | 霞ヶ関Ｃ | 44,686 | 0.45% | 14,780 | 15,080 | 14,410 | 14,850 | 577,400 | ▼ | -0.09% |
| 2024-07-16 | 3498 | 霞ヶ関Ｃ | 51,186 | 0.52% | 14,890 | 14,990 | 14,300 | 14,300 | 355,700 | ▲ | 0.07% |
| 2024-07-18 | 3498 | 霞ヶ関Ｃ | 48,486 | 0.49% | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 | ▼ | -0.03% |
| 2024-07-18 | 3498 | 霞ヶ関Ｃ | 48,486 | 0.49% | 13,820 | 14,110 | 13,700 | 13,810 | 248,800 | ▼ | -0.03% |
| 2024-07-19 | 3498 | 霞ヶ関Ｃ | 57,286 | 0.58% | 13,630 | 13,710 | 13,280 | 13,370 | 307,900 | ▲ | 0.08% |
| 2024-07-22 | 3498 | 霞ヶ関Ｃ | 48,886 | 0.49% | 13,370 | 13,400 | 12,960 | 12,980 | 237,500 | ▼ | -0.08% |
| 2024-09-03 | 3498 | 霞ヶ関Ｃ | 96,686 | 0.98% | 14,410 | 14,510 | 13,690 | 13,750 | 685,200 | ▲ | 0.60% |
| 2024-09-04 | 3498 | 霞ヶ関Ｃ | 69,686 | 0.70% | 13,250 | 13,670 | 13,040 | 13,210 | 966,300 | ▼ | -0.28% |
| 2024-09-05 | 3498 | 霞ヶ関Ｃ | 43,486 | 0.44% | 12,980 | 13,680 | 12,810 | 13,220 | 891,900 | ▼ | -0.25% |
| 2024-09-19 | 3498 | 霞ヶ関Ｃ | 49,786 | 0.50% | 14,480 | 14,840 | 14,210 | 14,540 | 866,700 | ▲ | 0.19% |
| 2024-09-24 | 3498 | 霞ヶ関Ｃ | 62,186 | 0.63% | 14,800 | 15,160 | 14,280 | 14,640 | 710,300 | ▲ | 0.13% |
| 2024-09-26 | 3498 | 霞ヶ関Ｃ | 92,900 | 0.94% | 14,900 | 15,350 | 14,660 | 15,350 | 945,300 | ▲ | 0.30% |
| 2024-09-27 | 3498 | 霞ヶ関Ｃ | 59,200 | 0.60% | 15,500 | 16,020 | 15,340 | 15,970 | 1,010,300 | ▼ | -0.34% |
| 2024-09-30 | 3498 | 霞ヶ関Ｃ | 106,374 | 1.07% | 15,500 | 16,080 | 14,980 | 14,980 | 1,018,500 | ▲ | 0.47% |
| 2024-10-02 | 3498 | 霞ヶ関Ｃ | 177,700 | 1.80% | 15,800 | 16,120 | 15,470 | 15,510 | 1,416,000 | ▲ | 0.73% |
| 2024-10-03 | 3498 | 霞ヶ関Ｃ | 8,700 | 0.08% | 17,110 | 19,490 | 17,090 | 18,750 | 5,690,400 | ▼ | -1.72% |
| 2024-10-07 | 3498 | 霞ヶ関Ｃ | 95,200 | 0.96% | 19,450 | 19,820 | 17,720 | 17,720 | 3,812,300 | ▲ | 0.68% |
| 2024-10-08 | 3498 | 霞ヶ関Ｃ | 116,400 | 1.18% | 17,580 | 17,770 | 16,950 | 17,090 | 2,030,700 | ▲ | 0.21% |
| 2024-10-09 | 3498 | 霞ヶ関Ｃ | 129,500 | 1.31% | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 | ▲ | 0.13% |
| 2024-10-10 | 3498 | 霞ヶ関Ｃ | 211,834 | 2.14% | 17,730 | 18,180 | 16,640 | 16,830 | 2,845,900 | ▲ | 0.83% |
| 2024-10-11 | 3498 | 霞ヶ関Ｃ | 199,134 | 2.01% | 16,820 | 17,060 | 16,320 | 16,750 | 1,696,800 | ▼ | -0.13% |
| 2024-10-18 | 3498 | 霞ヶ関Ｃ | 223,934 | 2.27% | 15,000 | 15,140 | 13,880 | 14,940 | 4,188,200 | ▲ | 0.26% |
| 2024-10-21 | 3498 | 霞ヶ関Ｃ | 148,434 | 1.50% | 15,140 | 15,840 | 14,830 | 15,550 | 2,142,000 | ▼ | -0.77% |
| 2024-10-22 | 3498 | 霞ヶ関Ｃ | 167,334 | 1.69% | 15,280 | 15,430 | 14,940 | 15,090 | 1,344,000 | ▲ | 0.18% |
| 2024-10-30 | 3498 | 霞ヶ関Ｃ | 153,434 | 1.55% | 15,300 | 15,310 | 14,970 | 15,070 | 710,700 | ▼ | -0.13% |
| 2024-11-01 | 3498 | 霞ヶ関Ｃ | 141,434 | 1.43% | 14,650 | 14,910 | 14,550 | 14,650 | 426,800 | ▼ | -0.12% |
| 2024-11-05 | 3498 | 霞ヶ関Ｃ | 136,634 | 1.38% | 14,650 | 14,920 | 14,450 | 14,480 | 466,800 | ▼ | -0.05% |
| 2024-11-06 | 3498 | 霞ヶ関Ｃ | 123,634 | 1.25% | 14,620 | 15,280 | 14,500 | 15,230 | 666,100 | ▼ | -0.12% |
| 2024-11-07 | 3498 | 霞ヶ関Ｃ | 117,434 | 1.19% | 15,390 | 15,480 | 14,220 | 14,300 | 1,143,300 | ▼ | -0.06% |
| 2024-11-25 | 3498 | 霞ヶ関Ｃ | 126,434 | 1.28% | 13,040 | 13,440 | 12,730 | 12,860 | 1,417,200 | ▲ | 0.09% |
| 2024-11-27 | 3498 | 霞ヶ関Ｃ | 128,234 | 1.30% | 12,750 | 12,890 | 12,540 | 12,850 | 722,900 | ▲ | 0.02% |
| 2024-11-28 | 3498 | 霞ヶ関Ｃ | 116,834 | 1.18% | 12,680 | 12,940 | 12,440 | 12,760 | 705,400 | ▼ | -0.12% |
| 2024-12-05 | 3498 | 霞ヶ関Ｃ | 127,134 | 1.28% | 13,050 | 13,180 | 12,320 | 12,390 | 710,100 | ▲ | 0.10% |
| 2024-12-09 | 3498 | 霞ヶ関Ｃ | 115,234 | 1.16% | 12,170 | 12,200 | 11,910 | 12,000 | 447,000 | ▼ | -0.12% |
| 2024-12-13 | 3498 | 霞ヶ関Ｃ | 106,934 | 1.08% | 11,390 | 11,530 | 11,150 | 11,170 | 602,400 | ▼ | -0.07% |
| 2024-12-16 | 3498 | 霞ヶ関Ｃ | 131,334 | 1.33% | 11,330 | 12,000 | 11,260 | 11,770 | 1,194,800 | ▲ | 0.25% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 127,934 | 1.29% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▼ | -0.04% |
| 2024-12-19 | 3498 | 霞ヶ関Ｃ | 157,334 | 1.59% | 12,280 | 12,700 | 12,090 | 12,120 | 1,068,100 | ▲ | 0.30% |
| 2024-12-20 | 3498 | 霞ヶ関Ｃ | 164,934 | 1.67% | 12,200 | 12,670 | 11,920 | 11,980 | 1,116,800 | ▲ | 0.07% |
| 2024-12-23 | 3498 | 霞ヶ関Ｃ | 197,400 | 2.00% | 12,090 | 12,300 | 11,760 | 12,300 | 741,400 | ▲ | 0.33% |
| 2024-12-26 | 3498 | 霞ヶ関Ｃ | 195,000 | 1.97% | 12,610 | 13,400 | 12,610 | 13,330 | 1,296,200 | ▼ | -0.03% |
| 2024-12-27 | 3498 | 霞ヶ関Ｃ | 204,100 | 2.06% | 13,450 | 13,700 | 13,280 | 13,470 | 976,400 | ▲ | 0.09% |
| 2024-12-30 | 3498 | 霞ヶ関Ｃ | 213,900 | 2.16% | 13,460 | 13,640 | 13,300 | 13,440 | 567,100 | ▲ | 0.10% |
| 2025-01-06 | 3498 | 霞ヶ関Ｃ | 217,100 | 2.20% | 13,500 | 13,920 | 13,440 | 13,900 | 750,800 | ▲ | 0.04% |
| 2025-01-07 | 3498 | 霞ヶ関Ｃ | 252,100 | 2.55% | 14,020 | 14,550 | 13,960 | 14,290 | 1,013,500 | ▲ | 0.34% |
| 2025-01-10 | 3498 | 霞ヶ関Ｃ | 284,398 | 2.88% | 14,550 | 14,910 | 14,460 | 14,810 | 908,100 | ▲ | 0.33% |
| 2025-01-15 | 3498 | 霞ヶ関Ｃ | 259,098 | 2.62% | 15,690 | 16,300 | 13,350 | 13,540 | 4,853,300 | ▼ | -0.25% |
| 2025-01-16 | 3498 | 霞ヶ関Ｃ | 223,098 | 2.26% | 13,630 | 14,120 | 13,210 | 13,770 | 2,211,000 | ▼ | -0.36% |
| 2025-01-17 | 3498 | 霞ヶ関Ｃ | 158,098 | 1.60% | 13,520 | 14,830 | 13,460 | 14,300 | 2,549,600 | ▼ | -0.65% |
| 2025-01-20 | 3498 | 霞ヶ関Ｃ | 156,398 | 1.58% | 14,420 | 14,720 | 14,040 | 14,260 | 1,280,000 | ▼ | -0.02% |
| 2025-01-21 | 3498 | 霞ヶ関Ｃ | 143,898 | 1.45% | 14,390 | 15,050 | 14,320 | 14,860 | 1,790,700 | ▼ | -0.13% |
| 2025-01-22 | 3498 | 霞ヶ関Ｃ | 149,698 | 1.51% | 15,030 | 15,050 | 14,600 | 14,650 | 795,100 | ▲ | 0.06% |
| 2025-01-24 | 3498 | 霞ヶ関Ｃ | 147,098 | 1.49% | 13,800 | 14,140 | 13,710 | 13,980 | 759,400 | ▼ | -0.02% |
| 2025-01-28 | 3498 | 霞ヶ関Ｃ | 119,698 | 1.21% | 14,340 | 14,820 | 14,280 | 14,820 | 883,700 | ▼ | -0.28% |
| 2025-01-29 | 3498 | 霞ヶ関Ｃ | 113,698 | 1.15% | 14,800 | 15,410 | 14,650 | 15,050 | 1,240,800 | ▼ | -0.06% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 122,298 | 1.23% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.08% |
| 2025-01-30 | 3498 | 霞ヶ関Ｃ | 122,298 | 1.23% | 15,120 | 15,280 | 14,800 | 14,880 | 645,100 | ▲ | 0.08% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 109,898 | 1.11% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▼ | -0.11% |
| 2025-02-03 | 3498 | 霞ヶ関Ｃ | 109,898 | 1.11% | 14,850 | 14,880 | 14,550 | 14,720 | 407,300 | ▼ | -0.11% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 94,998 | 0.96% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.15% |
| 2025-02-04 | 3498 | 霞ヶ関Ｃ | 94,998 | 0.96% | 14,940 | 15,410 | 14,870 | 15,050 | 912,000 | ▼ | -0.15% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 83,098 | 0.84% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▼ | -0.12% |
| 2025-02-05 | 3498 | 霞ヶ関Ｃ | 83,098 | 0.84% | 15,200 | 15,400 | 14,710 | 14,800 | 670,800 | ▼ | -0.12% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 68,598 | 0.69% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▼ | -0.15% |
| 2025-02-07 | 3498 | 霞ヶ関Ｃ | 68,598 | 0.69% | 15,090 | 15,330 | 14,970 | 15,020 | 690,800 | ▼ | -0.15% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 52,898 | 0.53% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.15% |
| 2025-02-10 | 3498 | 霞ヶ関Ｃ | 52,898 | 0.53% | 15,190 | 15,590 | 15,160 | 15,390 | 939,000 | ▼ | -0.15% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 43,498 | 0.44% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.09% |
| 2025-02-12 | 3498 | 霞ヶ関Ｃ | 43,498 | 0.44% | 15,670 | 15,730 | 15,470 | 15,730 | 659,000 | ▼ | -0.09% |
| 2025-02-25 | 3498 | 霞ヶ関Ｃ | 56,498 | 0.57% | 14,000 | 14,360 | 14,000 | 14,290 | 302,100 | ▲ | 0.10% |
| 2025-02-28 | 3498 | 霞ヶ関Ｃ | 61,998 | 0.62% | 14,680 | 14,870 | 13,850 | 14,010 | 569,300 | ▲ | 0.05% |
| 2025-03-05 | 3498 | 霞ヶ関Ｃ | 80,798 | 0.81% | 13,690 | 13,800 | 13,470 | 13,510 | 324,500 | ▲ | 0.19% |
| 2025-03-10 | 3498 | 霞ヶ関Ｃ | 76,198 | 0.77% | 13,070 | 13,240 | 12,690 | 12,820 | 482,700 | ▼ | -0.04% |
| 2025-03-12 | 3498 | 霞ヶ関Ｃ | 80,898 | 0.81% | 12,830 | 12,960 | 12,680 | 12,690 | 308,000 | ▲ | 0.04% |
| 2025-03-17 | 3498 | 霞ヶ関Ｃ | 94,299 | 0.95% | 12,990 | 13,080 | 12,720 | 12,760 | 347,200 | ▲ | 0.13% |
| 2025-03-18 | 3498 | 霞ヶ関Ｃ | 81,499 | 0.82% | 12,900 | 13,470 | 12,860 | 13,100 | 631,400 | ▼ | -0.13% |
| 2025-03-25 | 3498 | 霞ヶ関Ｃ | 104,199 | 1.05% | 13,700 | 13,740 | 13,460 | 13,530 | 493,200 | ▲ | 0.23% |
| 2025-03-26 | 3498 | 霞ヶ関Ｃ | 114,199 | 1.15% | 13,500 | 13,500 | 13,200 | 13,290 | 423,000 | ▲ | 0.09% |
| 2025-03-28 | 3498 | 霞ヶ関Ｃ | 118,698 | 1.20% | 13,230 | 13,430 | 13,010 | 13,010 | 317,100 | ▲ | 0.05% |
| 2025-04-01 | 3498 | 霞ヶ関Ｃ | 152,098 | 1.54% | 12,840 | 13,090 | 12,790 | 13,030 | 345,800 | ▲ | 0.34% |
| 2025-04-02 | 3498 | 霞ヶ関Ｃ | 170,198 | 1.72% | 13,060 | 13,060 | 12,660 | 12,880 | 465,900 | ▲ | 0.17% |
| 2025-04-03 | 3498 | 霞ヶ関Ｃ | 211,798 | 2.14% | 11,980 | 12,760 | 11,930 | 12,580 | 719,000 | ▲ | 0.42% |
| 2025-04-04 | 3498 | 霞ヶ関Ｃ | 206,898 | 2.09% | 11,340 | 11,730 | 10,590 | 10,960 | 1,934,000 | ▼ | -0.05% |
| 2025-04-07 | 3498 | 霞ヶ関Ｃ | 174,498 | 1.76% | 9,160 | 10,240 | 9,160 | 9,590 | 1,349,300 | ▼ | -0.32% |
| 2025-04-09 | 3498 | 霞ヶ関Ｃ | 129,998 | 1.31% | 10,920 | 11,110 | 10,370 | 10,740 | 953,200 | ▼ | -0.44% |
| 2025-04-10 | 3498 | 霞ヶ関Ｃ | 110,298 | 1.11% | 11,930 | 11,950 | 11,260 | 11,460 | 779,900 | ▼ | -0.19% |
| 2025-04-11 | 3498 | 霞ヶ関Ｃ | 104,398 | 1.05% | 11,200 | 12,160 | 11,130 | 12,160 | 738,500 | ▼ | -0.06% |
| 2025-04-14 | 3498 | 霞ヶ関Ｃ | 112,098 | 1.13% | 12,300 | 12,710 | 12,160 | 12,470 | 628,500 | ▲ | 0.07% |
| 2024-10-03 | 3541 | 農業総研 | 137,200 | 0.62% | 297 | 303 | 284 | 285 | 823,100 | ▲ | 0.28% |
| 2024-10-09 | 3541 | 農業総研 | 130,700 | 0.59% | 283 | 289 | 281 | 282 | 279,000 | ▼ | -0.03% |
| 2024-10-15 | 3541 | 農業総研 | 145,500 | 0.66% | 268 | 284 | 261 | 280 | 604,300 | ▲ | 0.07% |
| 2024-11-01 | 3541 | 農業総研 | 156,000 | 0.70% | 258 | 259 | 250 | 250 | 148,300 | ▲ | 0.03% |
| 2024-11-06 | 3541 | 農業総研 | 149,600 | 0.67% | 254 | 261 | 253 | 255 | 123,600 | ▼ | -0.02% |
| 2024-11-27 | 3541 | 農業総研 | 130,000 | 0.59% | 265 | 269 | 264 | 265 | 76,000 | ▼ | -0.08% |
| 2024-12-11 | 3541 | 農業総研 | 109,600 | 0.49% | 264 | 267 | 262 | 262 | 43,700 | ▼ | -0.09% |
| 2024-04-17 | 3548 | バロック | 189,500 | 0.51% | 753 | 762 | 745 | 758 | 278,400 | ▲ | 0.08% |
| 2024-04-22 | 3548 | バロック | 177,800 | 0.48% | 753 | 762 | 752 | 759 | 103,900 | ▼ | -0.03% |
| 2024-05-29 | 3548 | バロック | 186,100 | 0.50% | 777 | 779 | 775 | 776 | 42,900 | ▲ | 0.25% |
| 2024-06-04 | 3548 | バロック | 177,600 | 0.48% | 786 | 796 | 786 | 794 | 231,600 | ▼ | -0.02% |
| 2024-06-06 | 3548 | バロック | 186,000 | 0.50% | 796 | 797 | 793 | 797 | 89,100 | ▲ | 0.02% |
| 2024-06-11 | 3548 | バロック | 180,600 | 0.49% | 797 | 800 | 793 | 795 | 139,700 | ▼ | -0.01% |
| 2024-07-19 | 3548 | バロック | 184,200 | 0.50% | 778 | 780 | 777 | 779 | 44,700 | ▲ | 0.50% |
| 2024-08-01 | 3548 | バロック | 180,100 | 0.49% | 785 | 785 | 775 | 778 | 74,300 | ▼ | -0.01% |
| 2024-08-02 | 3548 | バロック | 185,900 | 0.50% | 773 | 775 | 760 | 760 | 116,900 | ▲ | 0.01% |
| 2024-08-05 | 3548 | バロック | 167,800 | 0.45% | 749 | 749 | 701 | 715 | 315,700 | ▼ | -0.04% |
| 2024-05-01 | 3558 | ジェイドＧ | 69,051 | 0.60% | 1,537 | 1,537 | 1,457 | 1,494 | 466,300 | ▲ | 0.31% |
| 2024-05-02 | 3558 | ジェイドＧ | 61,651 | 0.53% | 1,455 | 1,456 | 1,393 | 1,418 | 471,700 | ▼ | -0.06% |
| 2024-05-13 | 3558 | ジェイドＧ | 56,651 | 0.49% | 1,540 | 1,541 | 1,486 | 1,517 | 158,000 | ▼ | -0.04% |
| 2024-05-15 | 3558 | ジェイドＧ | 57,851 | 0.50% | 1,524 | 1,534 | 1,497 | 1,504 | 118,700 | ▲ | 0.01% |
| 2024-05-16 | 3558 | ジェイドＧ | 56,151 | 0.48% | 1,519 | 1,535 | 1,485 | 1,496 | 107,900 | ▼ | -0.02% |
| 2024-05-17 | 3558 | ジェイドＧ | 58,051 | 0.50% | 1,496 | 1,546 | 1,494 | 1,538 | 131,800 | ▲ | 0.02% |
| 2024-05-31 | 3558 | ジェイドＧ | 55,451 | 0.48% | 1,615 | 1,703 | 1,599 | 1,693 | 220,400 | ▼ | -0.02% |
| 2024-06-04 | 3558 | ジェイドＧ | 64,651 | 0.56% | 1,738 | 1,810 | 1,738 | 1,783 | 164,200 | ▲ | 0.08% |
| 2024-06-14 | 3558 | ジェイドＧ | 69,051 | 0.60% | 1,712 | 1,750 | 1,710 | 1,749 | 76,300 | ▲ | 0.03% |
| 2024-06-17 | 3558 | ジェイドＧ | 68,651 | 0.59% | 1,747 | 1,770 | 1,722 | 1,757 | 94,900 | ▼ | -0.01% |
| 2024-06-25 | 3558 | ジェイドＧ | 55,751 | 0.48% | 1,721 | 1,744 | 1,711 | 1,714 | 83,400 | ▼ | -0.10% |
| 2024-10-07 | 3558 | ジェイドＧ | 64,198 | 0.55% | 2,092 | 2,098 | 2,053 | 2,085 | 62,500 | ▲ | 0.35% |
| 2024-10-15 | 3558 | ジェイドＧ | 70,198 | 0.61% | 1,970 | 1,980 | 1,920 | 1,968 | 144,000 | ▲ | 0.05% |
| 2024-10-16 | 3558 | ジェイドＧ | 68,398 | 0.59% | 1,768 | 1,848 | 1,720 | 1,809 | 555,100 | ▼ | -0.02% |
| 2024-10-18 | 3558 | ジェイドＧ | 69,398 | 0.60% | 1,809 | 1,836 | 1,785 | 1,835 | 107,300 | ▲ | 0.01% |
| 2024-10-25 | 3558 | ジェイドＧ | 92,298 | 0.80% | 1,678 | 1,686 | 1,653 | 1,663 | 175,100 | ▲ | 0.20% |
| 2024-10-30 | 3558 | ジェイドＧ | 89,698 | 0.78% | 1,780 | 1,780 | 1,711 | 1,725 | 104,900 | ▼ | -0.02% |
| 2024-11-01 | 3558 | ジェイドＧ | 93,898 | 0.81% | 1,728 | 1,769 | 1,713 | 1,760 | 75,300 | ▲ | 0.03% |
| 2024-11-05 | 3558 | ジェイドＧ | 88,298 | 0.76% | 1,770 | 1,793 | 1,738 | 1,747 | 74,300 | ▼ | -0.05% |
| 2024-11-11 | 3558 | ジェイドＧ | 79,898 | 0.69% | 1,805 | 1,826 | 1,795 | 1,818 | 38,100 | ▼ | -0.07% |
| 2024-11-14 | 3558 | ジェイドＧ | 68,698 | 0.59% | 1,843 | 1,861 | 1,810 | 1,816 | 101,900 | ▼ | -0.09% |
| 2025-01-15 | 3558 | ジェイドＧ | 78,896 | 0.68% | 1,200 | 1,206 | 1,175 | 1,179 | 999,100 | ▲ | 0.09% |
| 2025-01-27 | 3558 | ジェイドＧ | 67,696 | 0.58% | 1,349 | 1,365 | 1,326 | 1,330 | 140,600 | ▼ | -0.10% |
| 2025-01-28 | 3558 | ジェイドＧ | 77,296 | 0.67% | 1,311 | 1,344 | 1,311 | 1,327 | 55,400 | ▲ | 0.09% |
| 2025-01-29 | 3558 | ジェイドＧ | 82,196 | 0.71% | 1,342 | 1,355 | 1,324 | 1,327 | 96,400 | ▲ | 0.03% |
| 2025-02-03 | 3558 | ジェイドＧ | 79,796 | 0.69% | 1,318 | 1,320 | 1,292 | 1,297 | 112,400 | ▼ | -0.02% |
| 2025-02-03 | 3558 | ジェイドＧ | 79,796 | 0.69% | 1,318 | 1,320 | 1,292 | 1,297 | 112,400 | ▼ | -0.02% |
| 2025-02-13 | 3558 | ジェイドＧ | 68,596 | 0.59% | 1,303 | 1,380 | 1,303 | 1,379 | 133,400 | ▼ | -0.09% |
| 2025-03-18 | 3558 | ジェイドＧ | 55,896 | 0.48% | 1,342 | 1,349 | 1,323 | 1,348 | 78,700 | ▼ | -0.10% |
| 2024-06-03 | 3563 | Ｆ＆ＬＣ | 629,000 | 0.54% | 2,855 | 2,860 | 2,816 | 2,839 | 1,040,900 | ▲ | 0.07% |
| 2024-06-06 | 3563 | Ｆ＆ＬＣ | 89,700 | 0.07% | 2,757 | 2,764 | 2,720 | 2,735 | 1,878,500 | ▼ | -0.47% |
| 2025-03-11 | 3563 | Ｆ＆ＬＣ | 584,620 | 0.50% | 3,955 | 4,019 | 3,901 | 4,002 | 2,090,300 | ▲ | 0.50% |
| 2025-03-12 | 3563 | Ｆ＆ＬＣ | 220,320 | 0.18% | 4,035 | 4,267 | 4,013 | 4,207 | 1,560,800 | ▼ | -0.32% |
| 2024-04-15 | 3565 | アセンテック | 67,800 | 0.50% | 540 | 555 | 535 | 554 | 196,600 | ▲ | 0.12% |
| 2024-04-19 | 3565 | アセンテック | 63,000 | 0.46% | 538 | 538 | 513 | 517 | 168,700 | ▼ | -0.03% |
| 2025-01-07 | 3565 | アセンテック | 107,200 | 0.75% | 939 | 952 | 904 | 914 | 352,500 | ▲ | 0.38% |
| 2025-01-08 | 3565 | アセンテック | 116,800 | 0.82% | 884 | 909 | 875 | 901 | 310,600 | ▲ | 0.06% |
| 2025-01-16 | 3565 | アセンテック | 149,900 | 1.05% | 888 | 888 | 866 | 886 | 170,800 | ▲ | 0.23% |
| 2025-01-17 | 3565 | アセンテック | 119,600 | 0.84% | 883 | 895 | 869 | 895 | 102,300 | ▼ | -0.21% |
| 2025-01-22 | 3565 | アセンテック | 150,300 | 1.05% | 932 | 932 | 884 | 896 | 307,200 | ▲ | 0.21% |
| 2025-01-23 | 3565 | アセンテック | 179,200 | 1.25% | 900 | 914 | 892 | 913 | 160,100 | ▲ | 0.19% |
| 2025-01-24 | 3565 | アセンテック | 134,200 | 0.94% | 908 | 934 | 892 | 929 | 164,500 | ▼ | -0.31% |
| 2025-02-03 | 3565 | アセンテック | 127,400 | 0.89% | 903 | 903 | 871 | 871 | 151,200 | ▼ | -0.04% |
| 2025-02-03 | 3565 | アセンテック | 127,400 | 0.89% | 903 | 903 | 871 | 871 | 151,200 | ▼ | -0.04% |
| 2025-02-13 | 3565 | アセンテック | 112,100 | 0.78% | 985 | 993 | 968 | 978 | 113,100 | ▼ | -0.10% |
| 2025-02-19 | 3565 | アセンテック | 88,800 | 0.62% | 1,143 | 1,149 | 1,023 | 1,085 | 1,429,100 | ▼ | -0.16% |
| 2025-02-20 | 3565 | アセンテック | 80,100 | 0.56% | 1,086 | 1,161 | 1,073 | 1,161 | 581,100 | ▼ | -0.05% |
| 2025-02-25 | 3565 | アセンテック | 86,000 | 0.60% | 1,114 | 1,148 | 1,102 | 1,126 | 385,300 | ▲ | 0.03% |
| 2025-03-03 | 3565 | アセンテック | 85,500 | 0.59% | 1,056 | 1,068 | 1,034 | 1,068 | 279,000 | ▼ | -0.01% |
| 2025-03-05 | 3565 | アセンテック | 87,400 | 0.61% | 1,069 | 1,096 | 1,042 | 1,090 | 340,500 | ▲ | 0.02% |
| 2025-03-11 | 3565 | アセンテック | 103,800 | 0.72% | 1,008 | 1,041 | 987 | 1,034 | 443,200 | ▲ | 0.10% |
| 2025-03-17 | 3565 | アセンテック | 132,300 | 0.92% | 1,112 | 1,122 | 1,089 | 1,109 | 526,400 | ▲ | 0.20% |
| 2025-03-18 | 3565 | アセンテック | 115,400 | 0.80% | 1,050 | 1,294 | 1,026 | 1,241 | 2,306,500 | ▼ | -0.12% |
| 2025-03-24 | 3565 | アセンテック | 164,400 | 1.15% | 1,305 | 1,332 | 1,235 | 1,249 | 524,000 | ▲ | 0.34% |
| 2025-03-26 | 3565 | アセンテック | 134,100 | 0.94% | 1,212 | 1,246 | 1,195 | 1,198 | 225,800 | ▼ | -0.20% |
| 2025-03-27 | 3565 | アセンテック | 169,300 | 1.18% | 1,190 | 1,195 | 1,153 | 1,176 | 300,000 | ▲ | 0.24% |
| 2025-03-31 | 3565 | アセンテック | 141,700 | 0.99% | 1,149 | 1,167 | 1,111 | 1,125 | 458,000 | ▼ | -0.18% |
| 2025-04-01 | 3565 | アセンテック | 142,900 | 1.00% | 1,141 | 1,141 | 1,076 | 1,084 | 307,300 | ▲ | 0.01% |
| 2025-04-02 | 3565 | アセンテック | 171,300 | 1.20% | 1,104 | 1,104 | 1,054 | 1,065 | 191,500 | ▲ | 0.19% |
| 2025-04-03 | 3565 | アセンテック | 145,500 | 1.02% | 1,013 | 1,055 | 1,009 | 1,049 | 252,500 | ▼ | -0.17% |
| 2025-04-04 | 3565 | アセンテック | 172,500 | 1.21% | 1,032 | 1,045 | 944 | 991 | 415,400 | ▲ | 0.18% |
| 2025-04-07 | 3565 | アセンテック | 139,100 | 0.97% | 921 | 938 | 868 | 876 | 443,600 | ▼ | -0.24% |
| 2025-04-10 | 3565 | アセンテック | 173,906 | 1.21% | 1,111 | 1,114 | 1,059 | 1,081 | 365,100 | ▲ | 0.24% |
| 2025-02-18 | 3593 | ホギメデ | 139,200 | 0.61% | 4,850 | 4,900 | 4,820 | 4,855 | 25,200 | ▲ | 0.61% |
| 2025-02-26 | 3593 | ホギメデ | 135,200 | 0.59% | 4,800 | 4,825 | 4,785 | 4,820 | 29,900 | ▼ | -0.02% |
| 2025-03-12 | 3593 | ホギメデ | 137,900 | 0.61% | 4,900 | 4,950 | 4,855 | 4,915 | 79,500 | ▲ | 0.02% |
| 2025-03-25 | 3593 | ホギメデ | 120,646 | 0.53% | 4,805 | 4,855 | 4,785 | 4,830 | 45,400 | ▼ | -0.07% |
| 2025-03-28 | 3593 | ホギメデ | 109,446 | 0.48% | 4,900 | 4,900 | 4,855 | 4,870 | 50,000 | ▼ | -0.05% |
| 2025-04-15 | 3593 | ホギメデ | 115,046 | 0.51% | 4,050 | 4,100 | 4,020 | 4,065 | 43,100 | ▲ | 0.03% |
| 2025-04-16 | 3593 | ホギメデ | 107,846 | 0.47% | 4,075 | 4,095 | 4,025 | 4,025 | 38,800 | ▼ | -0.04% |
| 2024-05-29 | 3607 | クラウディア | 57,000 | 0.58% | 416 | 419 | 408 | 408 | 21,200 | ▲ | 0.57% |
| 2024-11-07 | 3607 | クラウディア | 48,400 | 0.49% | 331 | 336 | 331 | 331 | 16,100 | ▼ | -0.08% |
| 2024-09-24 | 3623 | ビリングシス | 53,500 | 0.81% | 1,790 | 1,805 | 1,637 | 1,677 | 573,200 | ▲ | 0.42% |
| 2024-09-25 | 3623 | ビリングシス | 100,759 | 1.53% | 1,670 | 1,731 | 1,588 | 1,620 | 1,020,600 | ▲ | 0.72% |
| 2024-09-27 | 3623 | ビリングシス | 121,950 | 1.85% | 1,506 | 1,549 | 1,466 | 1,500 | 400,100 | ▲ | 0.32% |
| 2024-10-01 | 3623 | ビリングシス | 142,600 | 2.17% | 1,425 | 1,465 | 1,423 | 1,434 | 189,000 | ▲ | 0.31% |
| 2024-10-03 | 3623 | ビリングシス | 162,000 | 2.46% | 1,396 | 1,482 | 1,393 | 1,438 | 382,900 | ▲ | 0.29% |
| 2024-10-09 | 3623 | ビリングシス | 166,000 | 2.52% | 1,338 | 1,442 | 1,333 | 1,438 | 456,500 | ▲ | 0.06% |
| 2024-10-10 | 3623 | ビリングシス | 162,100 | 2.46% | 1,438 | 1,475 | 1,380 | 1,403 | 262,700 | ▼ | -0.06% |
| 2024-10-11 | 3623 | ビリングシス | 157,300 | 2.39% | 1,380 | 1,404 | 1,352 | 1,400 | 98,800 | ▼ | -0.06% |
| 2024-10-21 | 3623 | ビリングシス | 149,500 | 2.27% | 1,323 | 1,345 | 1,317 | 1,333 | 65,200 | ▼ | -0.12% |
| 2024-10-22 | 3623 | ビリングシス | 141,600 | 2.15% | 1,333 | 1,337 | 1,291 | 1,297 | 131,200 | ▼ | -0.12% |
| 2024-10-24 | 3623 | ビリングシス | 132,900 | 2.02% | 1,302 | 1,354 | 1,302 | 1,307 | 98,600 | ▼ | -0.12% |
| 2024-10-25 | 3623 | ビリングシス | 126,500 | 1.92% | 1,302 | 1,311 | 1,291 | 1,295 | 66,100 | ▼ | -0.10% |
| 2024-10-28 | 3623 | ビリングシス | 124,200 | 1.89% | 1,284 | 1,347 | 1,281 | 1,334 | 51,800 | ▼ | -0.03% |
| 2024-10-30 | 3623 | ビリングシス | 112,500 | 1.71% | 1,377 | 1,382 | 1,347 | 1,351 | 69,200 | ▼ | -0.17% |
| 2024-11-07 | 3623 | ビリングシス | 104,600 | 1.59% | 1,355 | 1,382 | 1,339 | 1,376 | 47,900 | ▼ | -0.11% |
| 2024-11-11 | 3623 | ビリングシス | 97,700 | 1.48% | 1,358 | 1,394 | 1,357 | 1,385 | 39,800 | ▼ | -0.11% |
| 2024-11-14 | 3623 | ビリングシス | 90,800 | 1.38% | 1,409 | 1,417 | 1,359 | 1,375 | 161,200 | ▼ | -0.10% |
| 2024-11-19 | 3623 | ビリングシス | 84,500 | 1.28% | 1,335 | 1,425 | 1,335 | 1,415 | 79,800 | ▼ | -0.09% |
| 2024-11-21 | 3623 | ビリングシス | 76,600 | 1.16% | 1,421 | 1,470 | 1,421 | 1,440 | 87,700 | ▼ | -0.12% |
| 2024-11-25 | 3623 | ビリングシス | 71,700 | 1.09% | 1,498 | 1,536 | 1,473 | 1,504 | 107,200 | ▼ | -0.06% |
| 2024-11-28 | 3623 | ビリングシス | 64,900 | 0.98% | 1,429 | 1,493 | 1,417 | 1,486 | 41,200 | ▼ | -0.11% |
| 2024-12-03 | 3623 | ビリングシス | 58,400 | 0.88% | 1,503 | 1,528 | 1,500 | 1,512 | 26,300 | ▼ | -0.09% |
| 2024-12-09 | 3623 | ビリングシス | 52,100 | 0.79% | 1,600 | 1,632 | 1,582 | 1,592 | 54,800 | ▼ | -0.08% |
| 2024-12-19 | 3623 | ビリングシス | 45,700 | 0.69% | 1,481 | 1,554 | 1,477 | 1,543 | 40,700 | ▼ | -0.10% |
| 2024-12-25 | 3623 | ビリングシス | 38,300 | 0.58% | 1,451 | 1,480 | 1,425 | 1,430 | 55,200 | ▼ | -0.10% |
| 2025-02-05 | 3623 | ビリングシス | 32,700 | 0.49% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▼ | -0.08% |
| 2025-02-05 | 3623 | ビリングシス | 32,700 | 0.49% | 1,174 | 1,192 | 1,164 | 1,192 | 40,700 | ▼ | -0.08% |
| 2024-12-09 | 3624 | アクセルＭ | 62,900 | 0.57% | 107 | 109 | 106 | 109 | 79,700 | ▲ | 0.15% |
| 2024-12-10 | 3624 | アクセルＭ | 79,300 | 0.73% | 109 | 112 | 107 | 108 | 103,200 | ▲ | 0.16% |
| 2024-12-11 | 3624 | アクセルＭ | 93,300 | 0.86% | 109 | 109 | 104 | 105 | 112,400 | ▲ | 0.13% |
| 2024-12-12 | 3624 | アクセルＭ | 107,400 | 0.99% | 103 | 106 | 102 | 106 | 124,200 | ▲ | 0.13% |
| 2024-12-13 | 3624 | アクセルＭ | 122,400 | 1.12% | 107 | 107 | 103 | 104 | 91,000 | ▲ | 0.13% |
| 2024-12-16 | 3624 | アクセルＭ | 138,600 | 1.27% | 101 | 103 | 99 | 103 | 220,600 | ▲ | 0.14% |
| 2024-12-17 | 3624 | アクセルＭ | 156,100 | 1.43% | 101 | 102 | 99 | 100 | 112,800 | ▲ | 0.15% |
| 2024-12-18 | 3624 | アクセルＭ | 176,100 | 1.62% | 115 | 120 | 102 | 104 | 4,109,200 | ▲ | 0.19% |
| 2024-12-19 | 3624 | アクセルＭ | 193,400 | 1.78% | 102 | 102 | 98 | 99 | 545,700 | ▲ | 0.15% |
| 2024-12-26 | 3624 | アクセルＭ | 193,400 | 1.62% | 126 | 162 | 126 | 140 | 10,778,500 | ▼ | -0.15% |
| 2024-12-27 | 3624 | アクセルＭ | 232,496 | 1.95% | 154 | 186 | 151 | 172 | 19,073,600 | ▲ | 0.32% |
| 2024-12-30 | 3624 | アクセルＭ | 271,100 | 2.27% | 167 | 181 | 149 | 151 | 7,556,600 | ▲ | 0.32% |
| 2025-01-07 | 3624 | アクセルＭ | 338,100 | 2.83% | 200 | 202 | 176 | 191 | 9,634,500 | ▲ | 0.56% |
| 2025-01-08 | 3624 | アクセルＭ | 389,700 | 3.27% | 225 | 238 | 179 | 181 | 9,787,200 | ▲ | 0.43% |
| 2025-01-09 | 3624 | アクセルＭ | 504,659 | 4.23% | 173 | 173 | 156 | 166 | 3,061,100 | ▲ | 0.96% |
| 2025-01-14 | 3624 | アクセルＭ | 609,800 | 5.11% | 209 | 232 | 186 | 192 | 8,188,800 | ▲ | 0.87% |
| 2025-01-16 | 3624 | アクセルＭ | 589,100 | 4.94% | 215 | 219 | 194 | 199 | 3,291,600 | ▼ | -0.16% |
| 2025-01-17 | 3624 | アクセルＭ | 578,100 | 4.45% | 209 | 211 | 195 | 200 | 1,614,300 | ▼ | -0.49% |
| 2025-01-20 | 3624 | アクセルＭ | 567,500 | 4.37% | 201 | 208 | 191 | 198 | 2,079,200 | ▼ | -0.08% |
| 2025-01-21 | 3624 | アクセルＭ | 541,600 | 4.17% | 194 | 222 | 184 | 202 | 8,262,700 | ▼ | -0.20% |
| 2025-01-22 | 3624 | アクセルＭ | 508,200 | 3.91% | 200 | 210 | 193 | 203 | 2,921,900 | ▼ | -0.25% |
| 2025-01-23 | 3624 | アクセルＭ | 487,500 | 3.75% | 199 | 213 | 194 | 208 | 2,802,700 | ▼ | -0.16% |
| 2025-01-24 | 3624 | アクセルＭ | 476,700 | 3.67% | 207 | 211 | 200 | 201 | 2,809,400 | ▼ | -0.08% |
| 2025-01-27 | 3624 | アクセルＭ | 456,800 | 3.30% | 204 | 215 | 203 | 206 | 3,196,000 | ▼ | -0.37% |
| 2025-01-28 | 3624 | アクセルＭ | 402,800 | 2.91% | 209 | 212 | 203 | 203 | 1,637,700 | ▼ | -0.38% |
| 2025-01-31 | 3624 | アクセルＭ | 380,000 | 2.74% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.16% |
| 2025-01-31 | 3624 | アクセルＭ | 380,000 | 2.74% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.16% |
| 2025-02-03 | 3624 | アクセルＭ | 382,300 | 2.61% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.13% |
| 2025-02-03 | 3624 | アクセルＭ | 382,300 | 2.61% | 196 | 213 | 193 | 206 | 1,886,100 | ▼ | -0.13% |
| 2025-02-04 | 3624 | アクセルＭ | 376,300 | 2.57% | 208 | 211 | 200 | 200 | 1,011,600 | ▼ | -0.04% |
| 2025-02-04 | 3624 | アクセルＭ | 376,300 | 2.57% | 208 | 211 | 200 | 200 | 1,011,600 | ▼ | -0.04% |
| 2025-02-14 | 3624 | アクセルＭ | 356,300 | 2.43% | 149 | 184 | 149 | 164 | 3,409,700 | ▼ | -0.13% |
| 2025-02-17 | 3624 | アクセルＭ | 335,200 | 2.29% | 161 | 179 | 157 | 173 | 1,225,900 | ▼ | -0.14% |
| 2025-02-20 | 3624 | アクセルＭ | 320,400 | 2.19% | 184 | 184 | 175 | 177 | 963,400 | ▼ | -0.10% |
| 2025-02-25 | 3624 | アクセルＭ | 339,400 | 2.32% | 165 | 175 | 160 | 172 | 790,500 | ▲ | 0.12% |
| 2025-02-28 | 3624 | アクセルＭ | 362,000 | 2.47% | 163 | 164 | 156 | 156 | 484,100 | ▲ | 0.15% |
| 2025-03-03 | 3624 | アクセルＭ | 366,600 | 2.51% | 159 | 164 | 157 | 164 | 350,200 | ▲ | 0.03% |
| 2025-03-04 | 3624 | アクセルＭ | 376,200 | 2.45% | 160 | 162 | 149 | 151 | 820,000 | ▼ | -0.05% |
| 2025-03-07 | 3624 | アクセルＭ | 385,800 | 2.51% | 134 | 139 | 132 | 134 | 724,700 | ▲ | 0.05% |
| 2025-03-11 | 3624 | アクセルＭ | 401,300 | 2.61% | 133 | 137 | 131 | 136 | 670,400 | ▲ | 0.10% |
| 2025-03-14 | 3624 | アクセルＭ | 423,800 | 2.76% | 128 | 131 | 126 | 126 | 388,900 | ▲ | 0.14% |
| 2025-03-17 | 3624 | アクセルＭ | 429,600 | 2.80% | 128 | 130 | 122 | 124 | 845,800 | ▲ | 0.04% |
| 2025-03-18 | 3624 | アクセルＭ | 420,500 | 2.74% | 125 | 128 | 122 | 124 | 604,100 | ▼ | -0.05% |
| 2025-03-19 | 3624 | アクセルＭ | 400,900 | 2.61% | 124 | 128 | 121 | 121 | 609,100 | ▼ | -0.13% |
| 2025-03-21 | 3624 | アクセルＭ | 387,600 | 2.52% | 122 | 126 | 121 | 121 | 592,400 | ▼ | -0.08% |
| 2025-03-25 | 3624 | アクセルＭ | 435,400 | 2.84% | 119 | 135 | 118 | 121 | 2,431,500 | ▲ | 0.31% |
| 2025-03-28 | 3624 | アクセルＭ | 451,600 | 2.94% | 113 | 115 | 109 | 113 | 670,500 | ▲ | 0.10% |
| 2025-04-01 | 3624 | アクセルＭ | 613,738 | 3.84% | 109 | 122 | 105 | 109 | 3,347,700 | ▲ | 0.89% |
| 2025-04-02 | 3624 | アクセルＭ | 588,238 | 3.68% | 108 | 111 | 107 | 109 | 356,800 | ▼ | -0.15% |
| 2025-04-03 | 3624 | アクセルＭ | 561,738 | 3.52% | 102 | 106 | 102 | 104 | 450,400 | ▼ | -0.16% |
| 2025-04-04 | 3624 | アクセルＭ | 602,149 | 3.77% | 102 | 103 | 87 | 95 | 2,160,100 | ▲ | 0.25% |
| 2025-04-07 | 3624 | アクセルＭ | 634,649 | 3.98% | 86 | 101 | 81 | 82 | 4,714,500 | ▲ | 0.20% |
| 2025-04-08 | 3624 | アクセルＭ | 549,549 | 3.44% | 87 | 108 | 83 | 91 | 7,838,400 | ▼ | -0.54% |
| 2025-04-09 | 3624 | アクセルＭ | 521,049 | 3.26% | 90 | 94 | 88 | 91 | 1,205,900 | ▼ | -0.18% |
| 2025-04-14 | 3624 | アクセルＭ | 590,049 | 3.70% | 100 | 109 | 96 | 96 | 5,387,700 | ▲ | 0.44% |
| 2025-04-15 | 3624 | アクセルＭ | 590,049 | 3.53% | 97 | 100 | 96 | 97 | 2,577,100 | ▼ | -0.17% |
| 2025-04-16 | 3624 | アクセルＭ | 745,340 | 4.46% | 96 | 99 | 92 | 93 | 1,715,300 | ▲ | 0.93% |
| 2024-04-15 | 3627 | テクミラ | 62,607 | 0.50% | 418 | 420 | 405 | 415 | 332,000 | ▲ | 0.07% |
| 2024-04-16 | 3627 | テクミラ | 61,307 | 0.49% | 407 | 410 | 400 | 402 | 126,700 | ▼ | -0.01% |
| 2024-03-07 | 3639 | ボルテージ | 45,200 | 0.69% | 265 | 266 | 259 | 263 | 14,100 | ▼ | -0.01% |
| 2024-03-22 | 3639 | ボルテージ | 45,800 | 0.70% | 260 | 265 | 260 | 264 | 9,300 | ▲ | 0.01% |
| 2024-04-26 | 3639 | ボルテージ | 44,800 | 0.68% | 261 | 261 | 256 | 256 | 58,600 | ▼ | -0.01% |
| 2024-07-18 | 3639 | ボルテージ | 37,500 | 0.57% | 259 | 259 | 254 | 257 | 9,600 | ▼ | -0.11% |
| 2024-07-18 | 3639 | ボルテージ | 37,500 | 0.57% | 259 | 259 | 254 | 257 | 9,600 | ▼ | -0.11% |
| 2024-10-23 | 3639 | ボルテージ | 32,000 | 0.49% | 227 | 229 | 225 | 229 | 190,300 | ▼ | -0.07% |
| 2025-04-07 | 3647 | ジー・スリー | 111,260 | 0.57% | 99 | 100 | 92 | 95 | 351,400 | ▲ | 0.08% |
| 2025-04-09 | 3647 | ジー・スリー | 116,360 | 0.60% | 106 | 107 | 100 | 100 | 448,000 | ▲ | 0.03% |
| 2025-04-10 | 3647 | ジー・スリー | 114,360 | 0.59% | 109 | 112 | 108 | 112 | 120,200 | ▼ | -0.01% |
| 2025-04-14 | 3647 | ジー・スリー | 124,960 | 0.64% | 112 | 119 | 110 | 117 | 199,800 | ▲ | 0.05% |
| 2024-10-21 | 3649 | ファインデ | 133,200 | 0.50% | 851 | 860 | 851 | 851 | 11,500 | ▲ | 0.01% |
| 2024-10-29 | 3649 | ファインデ | 132,700 | 0.49% | 853 | 879 | 853 | 875 | 35,800 | ▼ | -0.01% |
| 2024-11-19 | 3649 | ファインデ | 133,400 | 0.50% | 805 | 820 | 805 | 811 | 37,800 | ▲ | 0.01% |
| 2024-11-21 | 3649 | ファインデ | 132,800 | 0.49% | 809 | 821 | 809 | 812 | 16,000 | ▼ | -0.01% |
| 2024-11-26 | 3649 | ファインデ | 133,100 | 0.50% | 797 | 803 | 793 | 801 | 24,700 | ▲ | 0.01% |
| 2025-02-10 | 3649 | ファインデ | 133,000 | 0.49% | 932 | 938 | 927 | 938 | 15,400 | ▼ | -0.01% |
| 2025-02-10 | 3649 | ファインデ | 133,000 | 0.49% | 932 | 938 | 927 | 938 | 15,400 | ▼ | -0.01% |
| 2025-02-12 | 3649 | ファインデ | 133,100 | 0.50% | 948 | 948 | 923 | 932 | 30,700 | ▲ | 0.01% |
| 2025-02-12 | 3649 | ファインデ | 133,100 | 0.50% | 948 | 948 | 923 | 932 | 30,700 | ▲ | 0.01% |
| 2024-04-08 | 3652 | ＤＭＰ | 20,900 | 0.66% | 3,345 | 3,390 | 3,265 | 3,295 | 41,000 | ▲ | 0.29% |
| 2024-05-08 | 3652 | ＤＭＰ | 18,700 | 0.59% | 2,989 | 3,035 | 2,960 | 2,968 | 27,300 | ▼ | -0.07% |
| 2024-05-13 | 3652 | ＤＭＰ | 14,800 | 0.46% | 2,863 | 2,907 | 2,839 | 2,888 | 32,800 | ▼ | -0.12% |
| 2025-04-16 | 3653 | モルフォ | 38,600 | 0.70% | 1,031 | 1,286 | 1,002 | 1,018 | 2,208,000 | ▲ | 0.49% |
| 2024-03-04 | 3655 | ブレインＰ | 225,762 | 1.01% | 1,570 | 1,604 | 1,527 | 1,554 | 1,307,500 | ▲ | 0.02% |
| 2024-03-06 | 3655 | ブレインＰ | 254,662 | 1.14% | 1,554 | 1,572 | 1,523 | 1,564 | 1,472,000 | ▲ | 0.12% |
| 2024-03-07 | 3655 | ブレインＰ | 275,362 | 1.23% | 1,610 | 1,652 | 1,543 | 1,575 | 1,565,300 | ▲ | 0.09% |
| 2024-03-12 | 3655 | ブレインＰ | 266,762 | 1.19% | 1,435 | 1,525 | 1,434 | 1,524 | 875,100 | ▼ | -0.04% |
| 2024-03-22 | 3655 | ブレインＰ | 269,462 | 1.20% | 1,471 | 1,477 | 1,431 | 1,450 | 444,500 | ▲ | 0.01% |
| 2024-04-01 | 3655 | ブレインＰ | 294,162 | 1.31% | 1,349 | 1,350 | 1,297 | 1,315 | 403,300 | ▲ | 0.11% |
| 2024-04-04 | 3655 | ブレインＰ | 286,062 | 1.28% | 1,287 | 1,302 | 1,266 | 1,273 | 413,600 | ▼ | -0.03% |
| 2024-04-19 | 3655 | ブレインＰ | 267,562 | 1.19% | 1,241 | 1,246 | 1,190 | 1,210 | 399,300 | ▼ | -0.09% |
| 2024-04-22 | 3655 | ブレインＰ | 242,962 | 1.08% | 1,210 | 1,237 | 1,203 | 1,227 | 236,800 | ▼ | -0.10% |
| 2024-04-24 | 3655 | ブレインＰ | 246,562 | 1.10% | 1,231 | 1,251 | 1,220 | 1,236 | 254,200 | ▲ | 0.02% |
| 2024-04-30 | 3655 | ブレインＰ | 244,762 | 1.09% | 1,228 | 1,238 | 1,197 | 1,224 | 374,500 | ▼ | -0.01% |
| 2024-05-02 | 3655 | ブレインＰ | 247,762 | 1.11% | 1,196 | 1,208 | 1,185 | 1,190 | 181,500 | ▲ | 0.02% |
| 2024-05-13 | 3655 | ブレインＰ | 221,762 | 0.99% | 1,314 | 1,374 | 1,305 | 1,340 | 1,457,600 | ▼ | -0.12% |
| 2024-05-29 | 3655 | ブレインＰ | 175,662 | 0.78% | 1,120 | 1,124 | 1,068 | 1,072 | 522,900 | ▼ | -0.20% |
| 2024-06-12 | 3655 | ブレインＰ | 149,562 | 0.67% | 1,088 | 1,094 | 1,042 | 1,044 | 395,900 | ▼ | -0.10% |
| 2024-06-14 | 3655 | ブレインＰ | 157,862 | 0.70% | 1,015 | 1,068 | 1,014 | 1,049 | 414,300 | ▲ | 0.02% |
| 2024-06-20 | 3655 | ブレインＰ | 153,962 | 0.69% | 1,011 | 1,042 | 1,011 | 1,039 | 217,500 | ▼ | -0.01% |
| 2024-07-03 | 3655 | ブレインＰ | 158,162 | 0.70% | 1,027 | 1,039 | 1,022 | 1,035 | 134,000 | ▲ | 0.01% |
| 2024-07-05 | 3655 | ブレインＰ | 196,062 | 0.87% | 1,031 | 1,043 | 1,024 | 1,031 | 125,300 | ▲ | 0.17% |
| 2024-07-08 | 3655 | ブレインＰ | 160,762 | 0.72% | 1,043 | 1,065 | 1,031 | 1,041 | 228,000 | ▼ | -0.15% |
| 2024-07-09 | 3655 | ブレインＰ | 228,982 | 1.02% | 1,041 | 1,059 | 1,032 | 1,053 | 179,700 | ▲ | 0.30% |
| 2024-07-18 | 3655 | ブレインＰ | 28,382 | 0.12% | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | ▼ | -0.90% |
| 2024-07-18 | 3655 | ブレインＰ | 28,382 | 0.12% | 1,076 | 1,093 | 1,066 | 1,066 | 217,800 | ▼ | -0.90% |
| 2024-07-19 | 3655 | ブレインＰ | 261,082 | 1.17% | 1,060 | 1,074 | 1,056 | 1,066 | 141,000 | ▲ | 1.17% |
| 2024-07-22 | 3655 | ブレインＰ | 229,182 | 1.02% | 1,070 | 1,073 | 1,037 | 1,040 | 172,700 | ▼ | -0.14% |
| 2024-07-23 | 3655 | ブレインＰ | 264,182 | 1.18% | 1,040 | 1,054 | 1,031 | 1,033 | 146,500 | ▲ | 0.15% |
| 2024-07-24 | 3655 | ブレインＰ | 231,382 | 1.03% | 1,031 | 1,043 | 1,016 | 1,017 | 119,100 | ▼ | -0.14% |
| 2024-07-25 | 3655 | ブレインＰ | 267,882 | 1.20% | 997 | 1,012 | 993 | 993 | 213,900 | ▲ | 0.16% |
| 2024-07-26 | 3655 | ブレインＰ | 236,082 | 1.05% | 993 | 1,002 | 974 | 980 | 208,200 | ▼ | -0.14% |
| 2024-07-29 | 3655 | ブレインＰ | 265,782 | 1.19% | 1,004 | 1,019 | 998 | 1,018 | 195,500 | ▲ | 0.13% |
| 2024-07-30 | 3655 | ブレインＰ | 229,982 | 1.03% | 1,010 | 1,011 | 985 | 994 | 205,700 | ▼ | -0.15% |
| 2024-08-05 | 3655 | ブレインＰ | 222,582 | 0.99% | 825 | 839 | 735 | 743 | 782,600 | ▼ | -0.04% |
| 2024-08-08 | 3655 | ブレインＰ | 197,082 | 0.88% | 832 | 859 | 828 | 828 | 245,800 | ▼ | -0.10% |
| 2024-08-13 | 3655 | ブレインＰ | 173,582 | 0.77% | 795 | 833 | 765 | 831 | 560,300 | ▼ | -0.10% |
| 2024-08-30 | 3655 | ブレインＰ | 176,782 | 0.79% | 890 | 900 | 888 | 897 | 82,500 | ▼ | -0.01% |
| 2024-09-03 | 3655 | ブレインＰ | 218,682 | 0.98% | 891 | 907 | 883 | 895 | 138,300 | ▲ | 0.18% |
| 2024-09-04 | 3655 | ブレインＰ | 174,382 | 0.78% | 865 | 876 | 848 | 851 | 195,000 | ▼ | -0.19% |
| 2024-09-06 | 3655 | ブレインＰ | 210,382 | 0.94% | 875 | 877 | 856 | 861 | 201,300 | ▲ | 0.15% |
| 2024-09-09 | 3655 | ブレインＰ | 159,882 | 0.71% | 828 | 857 | 824 | 850 | 299,300 | ▼ | -0.23% |
| 2024-09-12 | 3655 | ブレインＰ | 281,782 | 1.26% | 856 | 870 | 843 | 849 | 190,600 | ▲ | 0.55% |
| 2024-09-19 | 3655 | ブレインＰ | 221,382 | 0.99% | 834 | 848 | 832 | 839 | 132,100 | ▼ | -0.27% |
| 2024-09-20 | 3655 | ブレインＰ | 284,882 | 1.27% | 854 | 854 | 836 | 839 | 178,700 | ▲ | 0.28% |
| 2024-09-24 | 3655 | ブレインＰ | 214,582 | 0.96% | 850 | 861 | 844 | 844 | 116,200 | ▼ | -0.31% |
| 2024-11-06 | 3655 | ブレインＰ | 194,282 | 0.87% | 815 | 816 | 795 | 802 | 134,800 | ▼ | -0.08% |
| 2024-11-18 | 3655 | ブレインＰ | 201,382 | 0.90% | 987 | 1,054 | 978 | 978 | 510,900 | ▲ | 0.03% |
| 2024-11-22 | 3655 | ブレインＰ | 198,682 | 0.89% | 1,010 | 1,028 | 999 | 1,006 | 240,400 | ▼ | -0.01% |
| 2024-11-28 | 3655 | ブレインＰ | 201,082 | 0.90% | 965 | 995 | 965 | 974 | 92,400 | ▲ | 0.01% |
| 2024-12-02 | 3655 | ブレインＰ | 275,382 | 1.23% | 1,013 | 1,030 | 998 | 1,016 | 401,700 | ▲ | 0.32% |
| 2024-12-03 | 3655 | ブレインＰ | 194,882 | 0.87% | 1,018 | 1,018 | 994 | 1,005 | 237,100 | ▼ | -0.36% |
| 2024-12-10 | 3655 | ブレインＰ | 201,781 | 0.90% | 1,213 | 1,213 | 1,149 | 1,176 | 637,100 | ▲ | 0.03% |
| 2024-12-16 | 3655 | ブレインＰ | 253,681 | 1.13% | 1,200 | 1,209 | 1,174 | 1,181 | 247,600 | ▲ | 0.22% |
| 2024-12-17 | 3655 | ブレインＰ | 208,481 | 0.93% | 1,177 | 1,216 | 1,168 | 1,175 | 309,200 | ▼ | -0.19% |
| 2024-12-24 | 3655 | ブレインＰ | 223,581 | 1.00% | 1,161 | 1,171 | 1,133 | 1,139 | 221,000 | ▲ | 0.06% |
| 2024-12-30 | 3655 | ブレインＰ | 251,281 | 1.12% | 1,220 | 1,256 | 1,204 | 1,237 | 552,500 | ▲ | 0.12% |
| 2025-01-08 | 3655 | ブレインＰ | 356,502 | 1.59% | 1,225 | 1,225 | 1,195 | 1,215 | 432,600 | ▲ | 0.47% |
| 2025-01-09 | 3655 | ブレインＰ | 358,702 | 1.60% | 1,165 | 1,183 | 1,143 | 1,169 | 554,100 | ▲ | 0.01% |
| 2025-01-23 | 3655 | ブレインＰ | 355,102 | 1.59% | 1,100 | 1,174 | 1,088 | 1,133 | 483,400 | ▼ | -0.01% |
| 2025-02-07 | 3655 | ブレインＰ | 333,473 | 1.49% | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | ▼ | -0.10% |
| 2025-02-07 | 3655 | ブレインＰ | 333,473 | 1.49% | 1,153 | 1,192 | 1,148 | 1,178 | 344,900 | ▼ | -0.10% |
| 2025-02-13 | 3655 | ブレインＰ | 334,573 | 1.50% | 1,310 | 1,379 | 1,278 | 1,341 | 1,021,800 | ▲ | 0.01% |
| 2025-02-14 | 3655 | ブレインＰ | 330,373 | 1.48% | 1,336 | 1,408 | 1,326 | 1,344 | 729,900 | ▼ | -0.02% |
| 2025-02-21 | 3655 | ブレインＰ | 303,373 | 1.36% | 1,260 | 1,284 | 1,245 | 1,245 | 283,500 | ▼ | -0.11% |
| 2025-02-25 | 3655 | ブレインＰ | 284,673 | 1.27% | 1,220 | 1,260 | 1,179 | 1,184 | 462,800 | ▼ | -0.09% |
| 2025-02-28 | 3655 | ブレインＰ | 260,573 | 1.16% | 1,136 | 1,149 | 1,112 | 1,131 | 386,500 | ▼ | -0.11% |
| 2025-03-04 | 3655 | ブレインＰ | 243,373 | 1.09% | 1,125 | 1,157 | 1,113 | 1,145 | 285,700 | ▼ | -0.06% |
| 2025-03-07 | 3655 | ブレインＰ | 215,487 | 0.96% | 1,101 | 1,131 | 1,100 | 1,109 | 303,300 | ▼ | -0.13% |
| 2025-03-21 | 3655 | ブレインＰ | 224,487 | 1.00% | 1,115 | 1,116 | 1,100 | 1,109 | 187,100 | ▲ | 0.04% |
| 2025-03-24 | 3655 | ブレインＰ | 216,988 | 0.97% | 1,117 | 1,127 | 1,102 | 1,104 | 172,900 | ▼ | -0.03% |
| 2024-03-05 | 3656 | ＫＬａｂ | 198,834 | 0.48% | 343 | 352 | 335 | 350 | 1,480,200 | ▼ | -0.09% |
| 2024-03-15 | 3656 | ＫＬａｂ | 313,234 | 0.76% | 346 | 358 | 335 | 350 | 2,687,100 | ▲ | 0.36% |
| 2024-03-18 | 3656 | ＫＬａｂ | 229,034 | 0.55% | 354 | 364 | 351 | 364 | 1,693,100 | ▼ | -0.20% |
| 2024-03-25 | 3656 | ＫＬａｂ | 413,734 | 1.00% | 365 | 382 | 362 | 378 | 3,089,800 | ▲ | 0.44% |
| 2024-03-26 | 3656 | ＫＬａｂ | 395,134 | 0.96% | 375 | 376 | 360 | 375 | 2,152,100 | ▼ | -0.04% |
| 2024-03-28 | 3656 | ＫＬａｂ | 424,734 | 1.03% | 374 | 377 | 351 | 361 | 2,750,300 | ▲ | 0.07% |
| 2024-03-29 | 3656 | ＫＬａｂ | 409,834 | 0.99% | 353 | 364 | 353 | 354 | 1,466,200 | ▼ | -0.04% |
| 2024-04-01 | 3656 | ＫＬａｂ | 533,834 | 1.29% | 347 | 347 | 316 | 333 | 4,003,000 | ▲ | 0.30% |
| 2024-04-03 | 3656 | ＫＬａｂ | 675,148 | 1.64% | 319 | 329 | 316 | 316 | 1,599,200 | ▲ | 0.34% |
| 2024-04-09 | 3656 | ＫＬａｂ | 641,948 | 1.56% | 315 | 318 | 311 | 312 | 887,300 | ▼ | -0.07% |
| 2024-04-11 | 3656 | ＫＬａｂ | 663,548 | 1.61% | 277 | 293 | 276 | 288 | 3,001,400 | ▲ | 0.05% |
| 2024-04-15 | 3656 | ＫＬａｂ | 642,548 | 1.56% | 271 | 275 | 265 | 267 | 1,631,100 | ▼ | -0.05% |
| 2024-04-17 | 3656 | ＫＬａｂ | 684,748 | 1.66% | 259 | 262 | 251 | 256 | 1,594,300 | ▲ | 0.09% |
| 2024-05-08 | 3656 | ＫＬａｂ | 633,848 | 1.54% | 248 | 259 | 247 | 252 | 1,252,500 | ▼ | -0.11% |
| 2024-05-09 | 3656 | ＫＬａｂ | 610,048 | 1.48% | 249 | 254 | 248 | 251 | 967,000 | ▼ | -0.06% |
| 2024-05-13 | 3656 | ＫＬａｂ | 530,048 | 1.28% | 252 | 260 | 250 | 254 | 966,600 | ▼ | -0.19% |
| 2024-05-17 | 3656 | ＫＬａｂ | 503,348 | 1.19% | 244 | 246 | 242 | 244 | 429,600 | ▼ | -0.09% |
| 2024-05-24 | 3656 | ＫＬａｂ | 507,348 | 1.20% | 232 | 236 | 228 | 232 | 681,300 | ▲ | 0.01% |
| 2024-05-27 | 3656 | ＫＬａｂ | 497,648 | 1.17% | 233 | 241 | 229 | 233 | 1,055,600 | ▼ | -0.03% |
| 2024-05-28 | 3656 | ＫＬａｂ | 450,148 | 1.03% | 230 | 230 | 224 | 225 | 1,776,000 | ▼ | -0.13% |
| 2024-05-29 | 3656 | ＫＬａｂ | 552,548 | 1.27% | 226 | 227 | 216 | 217 | 1,368,100 | ▲ | 0.24% |
| 2024-05-31 | 3656 | ＫＬａｂ | 566,648 | 1.30% | 212 | 216 | 210 | 213 | 718,400 | ▲ | 0.03% |
| 2024-06-04 | 3656 | ＫＬａｂ | 630,348 | 1.44% | 213 | 217 | 212 | 215 | 624,300 | ▲ | 0.13% |
| 2024-06-05 | 3656 | ＫＬａｂ | 677,148 | 1.55% | 214 | 216 | 212 | 212 | 470,400 | ▲ | 0.11% |
| 2024-06-11 | 3656 | ＫＬａｂ | 648,148 | 1.44% | 220 | 224 | 218 | 221 | 936,000 | ▼ | -0.11% |
| 2024-06-13 | 3656 | ＫＬａｂ | 679,548 | 1.51% | 221 | 230 | 220 | 227 | 2,578,200 | ▲ | 0.07% |
| 2024-06-21 | 3656 | ＫＬａｂ | 716,648 | 1.60% | 221 | 224 | 219 | 222 | 653,900 | ▲ | 0.09% |
| 2024-06-24 | 3656 | ＫＬａｂ | 700,948 | 1.56% | 222 | 229 | 222 | 228 | 766,000 | ▼ | -0.04% |
| 2024-06-27 | 3656 | ＫＬａｂ | 869,839 | 1.89% | 232 | 240 | 230 | 240 | 950,900 | ▲ | 0.32% |
| 2024-06-28 | 3656 | ＫＬａｂ | 873,239 | 1.90% | 240 | 241 | 233 | 234 | 767,100 | ▲ | 0.01% |
| 2024-07-01 | 3656 | ＫＬａｂ | 869,639 | 1.89% | 237 | 237 | 229 | 229 | 636,200 | ▼ | -0.01% |
| 2024-07-02 | 3656 | ＫＬａｂ | 878,339 | 1.91% | 230 | 233 | 230 | 232 | 458,900 | ▲ | 0.02% |
| 2024-07-03 | 3656 | ＫＬａｂ | 840,439 | 1.83% | 231 | 237 | 231 | 236 | 713,000 | ▼ | -0.07% |
| 2024-07-04 | 3656 | ＫＬａｂ | 811,839 | 1.77% | 236 | 239 | 233 | 234 | 553,300 | ▼ | -0.06% |
| 2024-07-04 | 3656 | ＫＬａｂ | 811,839 | 1.77% | 236 | 239 | 233 | 234 | 553,300 | ▼ | -0.06% |
| 2024-07-05 | 3656 | ＫＬａｂ | 926,565 | 2.02% | 234 | 237 | 232 | 232 | 445,700 | ▲ | 0.25% |
| 2024-07-08 | 3656 | ＫＬａｂ | 862,265 | 1.88% | 234 | 237 | 233 | 235 | 795,100 | ▼ | -0.14% |
| 2024-07-11 | 3656 | ＫＬａｂ | 821,665 | 1.79% | 231 | 232 | 224 | 230 | 889,500 | ▼ | -0.08% |
| 2024-07-12 | 3656 | ＫＬａｂ | 723,365 | 1.57% | 229 | 239 | 229 | 238 | 1,442,200 | ▼ | -0.21% |
| 2024-07-16 | 3656 | ＫＬａｂ | 745,565 | 1.62% | 238 | 239 | 234 | 236 | 460,200 | ▲ | 0.05% |
| 2024-07-17 | 3656 | ＫＬａｂ | 713,165 | 1.55% | 238 | 248 | 237 | 248 | 1,016,700 | ▼ | -0.07% |
| 2024-07-18 | 3656 | ＫＬａｂ | 537,365 | 1.17% | 244 | 249 | 243 | 244 | 764,400 | ▼ | -0.38% |
| 2024-07-18 | 3656 | ＫＬａｂ | 537,365 | 1.17% | 244 | 249 | 243 | 244 | 764,400 | ▼ | -0.38% |
| 2024-07-19 | 3656 | ＫＬａｂ | 788,465 | 1.72% | 242 | 243 | 239 | 239 | 462,700 | ▲ | 0.55% |
| 2024-07-24 | 3656 | ＫＬａｂ | 849,465 | 1.85% | 232 | 235 | 228 | 230 | 818,700 | ▲ | 0.13% |
| 2024-07-25 | 3656 | ＫＬａｂ | 875,565 | 1.91% | 227 | 233 | 226 | 228 | 757,300 | ▲ | 0.05% |
| 2024-07-29 | 3656 | ＫＬａｂ | 854,565 | 1.86% | 233 | 234 | 230 | 232 | 425,000 | ▼ | -0.04% |
| 2024-07-31 | 3656 | ＫＬａｂ | 815,365 | 1.78% | 233 | 233 | 228 | 232 | 705,300 | ▼ | -0.08% |
| 2024-08-02 | 3656 | ＫＬａｂ | 784,965 | 1.68% | 215 | 222 | 212 | 213 | 1,456,400 | ▼ | -0.10% |
| 2024-08-05 | 3656 | ＫＬａｂ | 639,965 | 1.37% | 200 | 202 | 171 | 175 | 2,832,500 | ▼ | -0.30% |
| 2024-08-06 | 3656 | ＫＬａｂ | 523,865 | 1.12% | 190 | 202 | 180 | 202 | 1,889,000 | ▼ | -0.25% |
| 2024-08-07 | 3656 | ＫＬａｂ | 427,965 | 0.91% | 196 | 203 | 183 | 198 | 2,849,400 | ▼ | -0.21% |
| 2024-08-08 | 3656 | ＫＬａｂ | 342,365 | 0.73% | 194 | 203 | 192 | 197 | 1,185,300 | ▼ | -0.18% |
| 2024-08-13 | 3656 | ＫＬａｂ | 306,365 | 0.65% | 201 | 205 | 199 | 205 | 895,400 | ▼ | -0.07% |
| 2024-08-15 | 3656 | ＫＬａｂ | 258,365 | 0.55% | 205 | 205 | 199 | 200 | 1,024,000 | ▼ | -0.09% |
| 2024-08-19 | 3656 | ＫＬａｂ | 404,365 | 0.86% | 204 | 207 | 195 | 196 | 1,037,800 | ▲ | 0.30% |
| 2024-09-03 | 3656 | ＫＬａｂ | 306,965 | 0.63% | 210 | 221 | 209 | 217 | 1,120,500 | ▼ | -0.15% |
| 2024-09-04 | 3656 | ＫＬａｂ | 378,165 | 0.78% | 210 | 215 | 204 | 206 | 966,500 | ▲ | 0.15% |
| 2024-09-05 | 3656 | ＫＬａｂ | 447,765 | 0.93% | 202 | 211 | 199 | 200 | 1,300,800 | ▲ | 0.15% |
| 2024-09-06 | 3656 | ＫＬａｂ | 527,365 | 1.09% | 204 | 205 | 195 | 197 | 737,500 | ▲ | 0.16% |
| 2024-09-09 | 3656 | ＫＬａｂ | 736,265 | 1.53% | 192 | 197 | 189 | 193 | 784,100 | ▲ | 0.43% |
| 2024-09-10 | 3656 | ＫＬａｂ | 826,365 | 1.72% | 195 | 195 | 188 | 191 | 685,100 | ▲ | 0.18% |
| 2024-09-11 | 3656 | ＫＬａｂ | 899,765 | 1.87% | 190 | 190 | 179 | 182 | 1,243,500 | ▲ | 0.15% |
| 2024-09-12 | 3656 | ＫＬａｂ | 953,765 | 1.98% | 187 | 188 | 180 | 184 | 1,004,100 | ▲ | 0.10% |
| 2024-09-13 | 3656 | ＫＬａｂ | 968,865 | 2.01% | 183 | 185 | 180 | 180 | 801,600 | ▲ | 0.02% |
| 2024-09-17 | 3656 | ＫＬａｂ | 1,012,965 | 2.11% | 181 | 182 | 175 | 180 | 749,500 | ▲ | 0.10% |
| 2024-09-19 | 3656 | ＫＬａｂ | 984,865 | 2.05% | 186 | 188 | 185 | 187 | 476,900 | ▼ | -0.06% |
| 2024-09-24 | 3656 | ＫＬａｂ | 959,265 | 1.99% | 187 | 188 | 184 | 185 | 352,900 | ▼ | -0.05% |
| 2024-09-26 | 3656 | ＫＬａｂ | 1,072,365 | 2.23% | 185 | 187 | 183 | 187 | 545,900 | ▲ | 0.24% |
| 2024-10-02 | 3656 | ＫＬａｂ | 1,229,959 | 2.56% | 186 | 189 | 184 | 186 | 388,200 | ▲ | 0.33% |
| 2024-10-23 | 3656 | ＫＬａｂ | 1,263,559 | 2.63% | 185 | 185 | 181 | 181 | 376,800 | ▲ | 0.06% |
| 2024-10-24 | 3656 | ＫＬａｂ | 1,309,359 | 2.72% | 178 | 178 | 170 | 172 | 1,037,100 | ▲ | 0.09% |
| 2024-10-29 | 3656 | ＫＬａｂ | 1,288,659 | 2.68% | 176 | 179 | 175 | 179 | 387,700 | ▼ | -0.04% |
| 2024-10-30 | 3656 | ＫＬａｂ | 1,211,359 | 2.52% | 178 | 180 | 177 | 177 | 524,500 | ▼ | -0.16% |
| 2024-10-31 | 3656 | ＫＬａｂ | 1,163,159 | 2.42% | 177 | 182 | 176 | 182 | 444,500 | ▼ | -0.10% |
| 2024-11-01 | 3656 | ＫＬａｂ | 1,132,059 | 2.35% | 179 | 183 | 177 | 180 | 372,200 | ▼ | -0.06% |
| 2024-11-07 | 3656 | ＫＬａｂ | 1,101,859 | 2.28% | 184 | 184 | 180 | 182 | 386,900 | ▼ | -0.07% |
| 2024-11-20 | 3656 | ＫＬａｂ | 1,054,859 | 2.18% | 182 | 187 | 181 | 182 | 641,900 | ▼ | -0.09% |
| 2024-12-10 | 3656 | ＫＬａｂ | 979,459 | 2.01% | 173 | 173 | 168 | 169 | 400,400 | ▼ | -0.17% |
| 2024-12-13 | 3656 | ＫＬａｂ | 1,032,559 | 2.12% | 165 | 170 | 165 | 169 | 460,500 | ▲ | 0.11% |
| 2024-12-19 | 3656 | ＫＬａｂ | 1,006,259 | 2.07% | 168 | 176 | 168 | 176 | 1,236,900 | ▼ | -0.05% |
| 2024-12-27 | 3656 | ＫＬａｂ | 926,859 | 1.91% | 171 | 173 | 169 | 171 | 691,900 | ▼ | -0.15% |
| 2024-12-30 | 3656 | ＫＬａｂ | 900,659 | 1.85% | 170 | 176 | 169 | 175 | 577,400 | ▼ | -0.05% |
| 2025-01-09 | 3656 | ＫＬａｂ | 1,039,159 | 2.14% | 151 | 152 | 136 | 139 | 4,839,900 | ▲ | 0.29% |
| 2025-01-22 | 3656 | ＫＬａｂ | 1,009,459 | 2.08% | 143 | 144 | 141 | 142 | 452,400 | ▼ | -0.06% |
| 2025-01-27 | 3656 | ＫＬａｂ | 960,159 | 1.97% | 151 | 158 | 151 | 155 | 984,700 | ▼ | -0.11% |
| 2025-01-29 | 3656 | ＫＬａｂ | 912,059 | 1.88% | 161 | 161 | 154 | 154 | 1,140,600 | ▼ | -0.09% |
| 2025-01-30 | 3656 | ＫＬａｂ | 928,559 | 1.91% | 154 | 158 | 154 | 158 | 430,900 | ▲ | 0.03% |
| 2025-01-30 | 3656 | ＫＬａｂ | 928,559 | 1.91% | 154 | 158 | 154 | 158 | 430,900 | ▲ | 0.03% |
| 2025-02-03 | 3656 | ＫＬａｂ | 919,659 | 1.89% | 146 | 148 | 143 | 148 | 606,900 | ▼ | -0.02% |
| 2025-02-03 | 3656 | ＫＬａｂ | 919,659 | 1.89% | 146 | 148 | 143 | 148 | 606,900 | ▼ | -0.02% |
| 2025-02-04 | 3656 | ＫＬａｂ | 925,059 | 1.90% | 147 | 156 | 147 | 151 | 1,302,200 | ▲ | 0.01% |
| 2025-02-04 | 3656 | ＫＬａｂ | 925,059 | 1.90% | 147 | 156 | 147 | 151 | 1,302,200 | ▲ | 0.01% |
| 2025-02-05 | 3656 | ＫＬａｂ | 916,359 | 1.88% | 153 | 156 | 150 | 152 | 1,015,800 | ▼ | -0.02% |
| 2025-02-05 | 3656 | ＫＬａｂ | 916,359 | 1.88% | 153 | 156 | 150 | 152 | 1,015,800 | ▼ | -0.02% |
| 2025-02-13 | 3656 | ＫＬａｂ | 844,759 | 1.74% | 156 | 160 | 153 | 160 | 954,600 | ▼ | -0.13% |
| 2025-02-14 | 3656 | ＫＬａｂ | 813,359 | 1.63% | 156 | 163 | 152 | 160 | 1,490,000 | ▼ | -0.11% |
| 2025-02-17 | 3656 | ＫＬａｂ | 760,059 | 1.52% | 161 | 165 | 158 | 159 | 1,192,500 | ▼ | -0.10% |
| 2025-02-18 | 3656 | ＫＬａｂ | 738,559 | 1.48% | 160 | 161 | 157 | 159 | 642,300 | ▼ | -0.04% |
| 2025-02-20 | 3656 | ＫＬａｂ | 694,359 | 1.39% | 159 | 165 | 157 | 159 | 881,000 | ▼ | -0.09% |
| 2025-03-03 | 3656 | ＫＬａｂ | 712,959 | 1.43% | 147 | 153 | 140 | 140 | 1,168,500 | ▲ | 0.04% |
| 2025-03-12 | 3656 | ＫＬａｂ | 706,259 | 1.39% | 141 | 145 | 140 | 144 | 550,600 | ▼ | -0.04% |
| 2025-03-13 | 3656 | ＫＬａｂ | 708,259 | 1.40% | 145 | 145 | 143 | 144 | 307,400 | ▲ | 0.01% |
| 2025-03-14 | 3656 | ＫＬａｂ | 703,159 | 1.39% | 141 | 145 | 141 | 142 | 455,500 | ▼ | -0.01% |
| 2025-04-03 | 3656 | ＫＬａｂ | 739,859 | 1.42% | 130 | 134 | 127 | 134 | 1,087,200 | ▲ | 0.03% |
| 2025-04-04 | 3656 | ＫＬａｂ | 801,159 | 1.54% | 130 | 132 | 121 | 126 | 1,591,000 | ▲ | 0.12% |
| 2025-04-07 | 3656 | ＫＬａｂ | 839,259 | 1.61% | 111 | 117 | 107 | 108 | 2,438,500 | ▲ | 0.07% |
| 2025-04-08 | 3656 | ＫＬａｂ | 810,859 | 1.56% | 113 | 123 | 112 | 121 | 1,417,900 | ▼ | -0.05% |
| 2025-04-10 | 3656 | ＫＬａｂ | 704,759 | 1.35% | 123 | 123 | 118 | 120 | 1,571,000 | ▼ | -0.20% |
| 2025-04-11 | 3656 | ＫＬａｂ | 691,959 | 1.29% | 117 | 119 | 114 | 118 | 1,173,600 | ▼ | -0.06% |
| 2024-09-12 | 3657 | ポールＨＤ | 270,876 | 0.70% | 431 | 435 | 421 | 433 | 228,400 | ▲ | 0.35% |
| 2024-09-19 | 3657 | ポールＨＤ | 266,076 | 0.69% | 431 | 433 | 425 | 429 | 129,100 | ▼ | -0.01% |
| 2024-10-04 | 3657 | ポールＨＤ | 228,076 | 0.59% | 436 | 445 | 436 | 442 | 68,600 | ▼ | -0.09% |
| 2024-10-25 | 3657 | ポールＨＤ | 229,076 | 0.60% | 445 | 446 | 434 | 435 | 126,400 | ▲ | 0.01% |
| 2024-10-29 | 3657 | ポールＨＤ | 228,476 | 0.59% | 450 | 460 | 449 | 460 | 65,700 | ▼ | -0.01% |
| 2024-10-30 | 3657 | ポールＨＤ | 98,676 | 0.25% | 463 | 470 | 457 | 460 | 749,600 | ▼ | -0.34% |
| 2025-01-14 | 3657 | ポールＨＤ | 199,776 | 0.52% | 438 | 443 | 429 | 433 | 135,200 | ▲ | 0.09% |
| 2025-02-04 | 3657 | ポールＨＤ | 187,576 | 0.49% | 421 | 436 | 419 | 434 | 246,800 | ▼ | -0.03% |
| 2025-02-04 | 3657 | ポールＨＤ | 187,576 | 0.49% | 421 | 436 | 419 | 434 | 246,800 | ▼ | -0.03% |
| 2025-03-19 | 3657 | ポールＨＤ | 194,376 | 0.50% | 408 | 408 | 405 | 405 | 248,000 | ▲ | 0.01% |
| 2025-03-26 | 3657 | ポールＨＤ | 180,476 | 0.47% | 399 | 408 | 396 | 408 | 241,000 | ▼ | -0.03% |
| 2025-03-27 | 3657 | ポールＨＤ | 200,276 | 0.52% | 407 | 411 | 405 | 411 | 116,900 | ▲ | 0.05% |
| 2025-04-07 | 3657 | ポールＨＤ | 229,176 | 0.60% | 307 | 315 | 299 | 299 | 288,900 | ▲ | 0.07% |
| 2024-03-05 | 3660 | アイスタイル | 402,639 | 0.50% | 471 | 509 | 464 | 509 | 3,804,600 | ▲ | 0.06% |
| 2024-03-06 | 3660 | アイスタイル | 310,339 | 0.39% | 511 | 538 | 499 | 536 | 4,185,400 | ▼ | -0.10% |
| 2024-07-08 | 3660 | アイスタイル | 474,440 | 0.58% | 479 | 479 | 462 | 462 | 693,500 | ▲ | 0.29% |
| 2024-08-08 | 3660 | アイスタイル | 397,140 | 0.48% | 380 | 390 | 370 | 375 | 1,028,000 | ▼ | -0.09% |
| 2024-09-04 | 3660 | アイスタイル | 423,740 | 0.52% | 553 | 577 | 527 | 531 | 5,016,500 | ▲ | 0.12% |
| 2024-09-09 | 3660 | アイスタイル | 491,040 | 0.60% | 489 | 520 | 488 | 519 | 3,033,000 | ▲ | 0.07% |
| 2024-09-12 | 3660 | アイスタイル | 573,040 | 0.70% | 530 | 551 | 523 | 529 | 2,544,800 | ▲ | 0.09% |
| 2024-09-18 | 3660 | アイスタイル | 653,240 | 0.80% | 521 | 525 | 509 | 514 | 1,154,500 | ▲ | 0.10% |
| 2024-09-25 | 3660 | アイスタイル | 987,467 | 1.21% | 539 | 549 | 532 | 533 | 938,700 | ▲ | 0.40% |
| 2024-09-30 | 3660 | アイスタイル | 1,070,767 | 1.31% | 544 | 565 | 539 | 541 | 2,037,200 | ▲ | 0.10% |
| 2024-10-02 | 3660 | アイスタイル | 1,359,997 | 1.66% | 532 | 539 | 514 | 515 | 2,078,500 | ▲ | 0.34% |
| 2024-10-03 | 3660 | アイスタイル | 1,422,597 | 1.74% | 525 | 530 | 511 | 512 | 1,561,000 | ▲ | 0.08% |
| 2024-11-07 | 3660 | アイスタイル | 1,523,710 | 1.87% | 433 | 435 | 421 | 424 | 1,527,800 | ▲ | 0.13% |
| 2024-11-08 | 3660 | アイスタイル | 1,712,410 | 2.10% | 430 | 442 | 429 | 430 | 2,245,600 | ▲ | 0.23% |
| 2024-11-11 | 3660 | アイスタイル | 1,710,610 | 2.09% | 489 | 495 | 447 | 457 | 8,600,000 | ▼ | -0.01% |
| 2024-11-12 | 3660 | アイスタイル | 1,722,610 | 2.11% | 459 | 463 | 444 | 445 | 3,193,800 | ▲ | 0.02% |
| 2024-12-03 | 3660 | アイスタイル | 1,626,710 | 1.99% | 425 | 433 | 423 | 430 | 961,300 | ▼ | -0.11% |
| 2024-12-04 | 3660 | アイスタイル | 1,524,110 | 1.87% | 431 | 445 | 430 | 444 | 1,446,700 | ▼ | -0.11% |
| 2024-12-06 | 3660 | アイスタイル | 1,457,010 | 1.78% | 443 | 447 | 426 | 432 | 1,693,100 | ▼ | -0.09% |
| 2024-12-12 | 3660 | アイスタイル | 1,471,010 | 1.80% | 449 | 455 | 444 | 445 | 686,800 | ▲ | 0.02% |
| 2024-12-13 | 3660 | アイスタイル | 1,451,510 | 1.78% | 437 | 446 | 437 | 442 | 700,200 | ▼ | -0.02% |
| 2024-12-17 | 3660 | アイスタイル | 1,367,410 | 1.67% | 443 | 466 | 437 | 463 | 2,603,800 | ▼ | -0.11% |
| 2025-01-24 | 3660 | アイスタイル | 1,283,410 | 1.57% | 439 | 457 | 439 | 453 | 1,754,500 | ▼ | -0.09% |
| 2025-01-29 | 3660 | アイスタイル | 1,202,510 | 1.47% | 484 | 530 | 478 | 504 | 5,174,200 | ▼ | -0.10% |
| 2025-01-30 | 3660 | アイスタイル | 1,123,110 | 1.37% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.09% |
| 2025-01-30 | 3660 | アイスタイル | 1,123,110 | 1.37% | 504 | 535 | 503 | 535 | 3,845,200 | ▼ | -0.09% |
| 2025-02-13 | 3660 | アイスタイル | 1,058,310 | 1.29% | 580 | 596 | 543 | 555 | 11,040,800 | ▼ | -0.08% |
| 2025-02-17 | 3660 | アイスタイル | 924,010 | 1.13% | 540 | 542 | 519 | 524 | 1,991,500 | ▼ | -0.16% |
| 2025-02-18 | 3660 | アイスタイル | 839,010 | 1.02% | 528 | 543 | 512 | 513 | 2,016,800 | ▼ | -0.10% |
| 2025-02-25 | 3660 | アイスタイル | 789,310 | 0.96% | 480 | 492 | 479 | 484 | 1,551,100 | ▼ | -0.06% |
| 2025-03-10 | 3660 | アイスタイル | 731,910 | 0.89% | 470 | 470 | 455 | 459 | 1,295,800 | ▼ | -0.06% |
| 2025-03-11 | 3660 | アイスタイル | 742,410 | 0.90% | 450 | 463 | 443 | 460 | 1,695,200 | ▲ | 0.01% |
| 2025-03-13 | 3660 | アイスタイル | 734,510 | 0.89% | 471 | 474 | 456 | 460 | 1,062,900 | ▼ | -0.01% |
| 2025-03-14 | 3660 | アイスタイル | 743,410 | 0.90% | 456 | 468 | 455 | 468 | 726,100 | ▲ | 0.01% |
| 2025-03-31 | 3660 | アイスタイル | 826,910 | 1.00% | 456 | 458 | 450 | 450 | 1,872,400 | ▲ | 0.09% |
| 2025-04-03 | 3660 | アイスタイル | 929,410 | 1.13% | 410 | 434 | 410 | 426 | 2,639,000 | ▲ | 0.12% |
| 2025-04-04 | 3660 | アイスタイル | 1,247,675 | 1.52% | 418 | 419 | 395 | 412 | 4,169,400 | ▲ | 0.39% |
| 2025-04-11 | 3660 | アイスタイル | 1,213,775 | 1.48% | 425 | 454 | 423 | 450 | 1,653,300 | ▼ | -0.04% |
| 2024-08-01 | 3661 | エムアップ | 200,233 | 0.54% | 1,328 | 1,332 | 1,267 | 1,282 | 314,400 | ▲ | 0.32% |
| 2024-08-05 | 3661 | エムアップ | 162,733 | 0.44% | 1,106 | 1,115 | 977 | 991 | 765,200 | ▼ | -0.10% |
| 2024-09-09 | 3662 | エイチーム | 120,805 | 0.61% | 665 | 694 | 646 | 654 | 326,400 | ▲ | 0.41% |
| 2024-09-18 | 3662 | エイチーム | 118,505 | 0.59% | 628 | 631 | 620 | 630 | 55,800 | ▼ | -0.02% |
| 2024-09-19 | 3662 | エイチーム | 118,905 | 0.60% | 646 | 649 | 636 | 642 | 43,700 | ▲ | 0.01% |
| 2024-09-25 | 3662 | エイチーム | 117,105 | 0.59% | 617 | 628 | 616 | 628 | 37,600 | ▼ | -0.01% |
| 2024-10-25 | 3662 | エイチーム | 119,005 | 0.60% | 608 | 610 | 598 | 598 | 22,200 | ▲ | 0.01% |
| 2024-11-13 | 3662 | エイチーム | 118,605 | 0.59% | 621 | 624 | 606 | 609 | 30,300 | ▼ | -0.01% |
| 2024-12-19 | 3662 | エイチーム | 94,405 | 0.47% | 987 | 1,009 | 985 | 1,009 | 177,300 | ▼ | -0.12% |
| 2024-12-25 | 3662 | エイチーム | 102,205 | 0.51% | 975 | 979 | 943 | 956 | 195,800 | ▲ | 0.04% |
| 2024-12-27 | 3662 | エイチーム | 160,405 | 0.81% | 980 | 1,008 | 977 | 1,001 | 271,500 | ▲ | 0.30% |
| 2025-01-09 | 3662 | エイチーム | 230,335 | 1.16% | 953 | 955 | 931 | 939 | 277,500 | ▲ | 0.34% |
| 2025-02-05 | 3662 | エイチーム | 214,835 | 1.08% | 939 | 960 | 939 | 959 | 95,900 | ▼ | -0.07% |
| 2025-02-05 | 3662 | エイチーム | 214,835 | 1.08% | 939 | 960 | 939 | 959 | 95,900 | ▼ | -0.07% |
| 2025-02-14 | 3662 | エイチーム | 197,635 | 0.99% | 942 | 943 | 927 | 933 | 156,300 | ▼ | -0.09% |
| 2025-03-07 | 3662 | エイチーム | 178,035 | 0.89% | 923 | 925 | 909 | 909 | 70,600 | ▼ | -0.09% |
| 2025-03-19 | 3662 | エイチーム | 158,235 | 0.79% | 985 | 993 | 976 | 990 | 88,100 | ▼ | -0.09% |
| 2025-04-15 | 3662 | エイチーム | 158,435 | 0.80% | 994 | 998 | 980 | 998 | 116,000 | ▲ | 0.01% |
| 2024-10-30 | 3663 | セルシス | 352,679 | 0.97% | 1,297 | 1,337 | 1,274 | 1,309 | 3,150,200 | ▲ | 0.97% |
| 2024-11-07 | 3663 | セルシス | 322,979 | 0.89% | 1,228 | 1,254 | 1,212 | 1,236 | 331,800 | ▼ | -0.07% |
| 2024-11-11 | 3663 | セルシス | 236,179 | 0.65% | 1,332 | 1,380 | 1,315 | 1,328 | 638,800 | ▼ | -0.24% |
| 2024-11-13 | 3663 | セルシス | 154,279 | 0.42% | 1,363 | 1,418 | 1,341 | 1,409 | 632,600 | ▼ | -0.23% |
| 2024-06-13 | 3664 | モブキャスト | 258,000 | 0.57% | 56 | 65 | 56 | 61 | 3,545,500 | ▲ | 0.18% |
| 2024-06-18 | 3664 | モブキャスト | 219,600 | 0.49% | 58 | 59 | 57 | 57 | 339,400 | ▼ | -0.07% |
| 2024-06-19 | 3664 | モブキャスト | 229,700 | 0.51% | 58 | 58 | 55 | 55 | 860,500 | ▲ | 0.02% |
| 2024-06-20 | 3664 | モブキャスト | 208,400 | 0.46% | 55 | 56 | 55 | 55 | 376,700 | ▼ | -0.04% |
| 2024-08-30 | 3664 | モブキャスト | 225,200 | 0.50% | 50 | 51 | 49 | 50 | 523,100 | ▲ | 0.01% |
| 2024-09-02 | 3664 | モブキャスト | 190,400 | 0.42% | 51 | 51 | 50 | 50 | 538,500 | ▼ | -0.08% |
| 2024-09-06 | 3664 | モブキャスト | 240,100 | 0.53% | 49 | 50 | 49 | 49 | 380,100 | ▲ | 0.11% |
| 2024-09-09 | 3664 | モブキャスト | 273,000 | 0.61% | 47 | 48 | 46 | 47 | 480,400 | ▲ | 0.07% |
| 2024-09-10 | 3664 | モブキャスト | 237,200 | 0.53% | 49 | 50 | 48 | 49 | 379,300 | ▼ | -0.07% |
| 2024-09-13 | 3664 | モブキャスト | 183,100 | 0.41% | 47 | 47 | 46 | 47 | 926,500 | ▼ | -0.12% |
| 2024-10-18 | 3664 | モブキャスト | 287,600 | 0.64% | 44 | 56 | 43 | 43 | 8,036,200 | ▲ | 0.23% |
| 2024-10-25 | 3664 | モブキャスト | 200,800 | 0.44% | 39 | 41 | 37 | 37 | 1,878,200 | ▼ | -0.20% |
| 2024-11-13 | 3664 | モブキャスト | 241,700 | 0.51% | 41 | 43 | 40 | 43 | 827,200 | ▲ | 0.07% |
| 2024-11-21 | 3664 | モブキャスト | 228,800 | 0.49% | 39 | 40 | 39 | 39 | 669,700 | ▼ | -0.02% |
| 2024-12-03 | 3664 | モブキャスト | 237,900 | 0.50% | 37 | 38 | 37 | 37 | 628,600 | ▲ | 0.07% |
| 2024-12-09 | 3664 | モブキャスト | 298,300 | 0.63% | 37 | 37 | 36 | 37 | 1,225,100 | ▲ | 0.13% |
| 2024-12-13 | 3664 | モブキャスト | 222,300 | 0.47% | 35 | 36 | 34 | 35 | 1,205,900 | ▼ | -0.16% |
| 2025-01-09 | 3664 | モブキャスト | 381,900 | 0.77% | 33 | 34 | 33 | 33 | 802,000 | ▲ | 0.30% |
| 2025-01-24 | 3664 | モブキャスト | 317,500 | 0.64% | 32 | 33 | 31 | 33 | 1,189,600 | ▼ | -0.13% |
| 2025-01-29 | 3664 | モブキャスト | 289,000 | 0.58% | 33 | 36 | 33 | 35 | 1,730,200 | ▼ | -0.06% |
| 2025-01-30 | 3664 | モブキャスト | 334,000 | 0.65% | 34 | 36 | 33 | 35 | 1,088,400 | ▲ | 0.07% |
| 2025-01-30 | 3664 | モブキャスト | 334,000 | 0.65% | 34 | 36 | 33 | 35 | 1,088,400 | ▲ | 0.07% |
| 2025-01-31 | 3664 | モブキャスト | 277,900 | 0.54% | 35 | 35 | 34 | 35 | 855,700 | ▼ | -0.10% |
| 2025-01-31 | 3664 | モブキャスト | 277,900 | 0.54% | 35 | 35 | 34 | 35 | 855,700 | ▼ | -0.10% |
| 2025-02-14 | 3664 | モブキャスト | 247,200 | 0.48% | 36 | 37 | 35 | 37 | 650,300 | ▼ | -0.06% |
| 2025-03-03 | 3664 | モブキャスト | 285,100 | 0.54% | 33 | 35 | 32 | 34 | 1,792,000 | ▲ | 0.15% |
| 2025-03-05 | 3664 | モブキャスト | 320,600 | 0.61% | 33 | 35 | 33 | 35 | 1,230,800 | ▲ | 0.06% |
| 2025-03-06 | 3664 | モブキャスト | 219,400 | 0.41% | 34 | 42 | 34 | 37 | 6,550,500 | ▼ | -0.20% |
| 2025-03-14 | 3664 | モブキャスト | 406,000 | 0.74% | 37 | 46 | 36 | 41 | 16,024,500 | ▲ | 0.36% |
| 2025-03-17 | 3664 | モブキャスト | 369,800 | 0.65% | 40 | 48 | 39 | 44 | 10,255,300 | ▼ | -0.08% |
| 2025-03-18 | 3664 | モブキャスト | 333,300 | 0.58% | 45 | 46 | 41 | 42 | 5,890,700 | ▼ | -0.07% |
| 2025-03-19 | 3664 | モブキャスト | 400,100 | 0.70% | 43 | 44 | 38 | 39 | 6,824,600 | ▲ | 0.12% |
| 2025-03-25 | 3664 | モブキャスト | 465,300 | 0.82% | 36 | 40 | 36 | 38 | 3,982,500 | ▲ | 0.12% |
| 2025-03-26 | 3664 | モブキャスト | 523,900 | 0.92% | 38 | 39 | 36 | 37 | 1,875,500 | ▲ | 0.10% |
| 2025-03-28 | 3664 | モブキャスト | 394,200 | 0.69% | 36 | 37 | 35 | 35 | 1,578,100 | ▼ | -0.23% |
| 2025-03-31 | 3664 | モブキャスト | 525,600 | 0.92% | 35 | 36 | 34 | 36 | 981,900 | ▲ | 0.23% |
| 2025-04-01 | 3664 | モブキャスト | 399,500 | 0.70% | 35 | 36 | 34 | 34 | 1,185,400 | ▼ | -0.22% |
| 2025-04-02 | 3664 | モブキャスト | 574,431 | 1.01% | 34 | 35 | 33 | 34 | 1,338,600 | ▲ | 0.31% |
| 2025-04-04 | 3664 | モブキャスト | 471,031 | 0.83% | 32 | 33 | 30 | 31 | 2,388,300 | ▼ | -0.18% |
| 2025-04-09 | 3664 | モブキャスト | 739,331 | 1.30% | 30 | 31 | 29 | 31 | 882,800 | ▲ | 0.47% |
| 2025-04-11 | 3664 | モブキャスト | 471,331 | 0.83% | 30 | 32 | 30 | 32 | 721,300 | ▼ | -0.47% |
| 2025-04-15 | 3664 | モブキャスト | 546,731 | 0.96% | 33 | 34 | 32 | 34 | 860,500 | ▲ | 0.13% |
| 2024-09-19 | 3665 | エニグモ | 218,258 | 0.51% | 333 | 334 | 328 | 329 | 105,000 | ▲ | 0.51% |
| 2024-09-25 | 3665 | エニグモ | 212,158 | 0.49% | 328 | 333 | 327 | 332 | 91,000 | ▼ | -0.02% |
| 2024-10-17 | 3665 | エニグモ | 216,958 | 0.50% | 313 | 315 | 311 | 313 | 82,700 | ▲ | 0.01% |
| 2024-10-23 | 3665 | エニグモ | 213,058 | 0.49% | 310 | 310 | 301 | 301 | 158,100 | ▼ | -0.01% |
| 2025-01-16 | 3665 | エニグモ | 222,458 | 0.52% | 307 | 323 | 306 | 322 | 572,900 | ▲ | 0.03% |
| 2025-01-21 | 3665 | エニグモ | 274,758 | 0.64% | 326 | 330 | 324 | 325 | 301,800 | ▲ | 0.12% |
| 2025-01-22 | 3665 | エニグモ | 299,458 | 0.70% | 325 | 335 | 325 | 330 | 199,500 | ▲ | 0.05% |
| 2025-01-28 | 3665 | エニグモ | 352,758 | 0.82% | 333 | 337 | 331 | 332 | 221,900 | ▲ | 0.12% |
| 2025-01-29 | 3665 | エニグモ | 401,058 | 0.94% | 329 | 337 | 328 | 332 | 892,400 | ▲ | 0.12% |
| 2025-02-04 | 3665 | エニグモ | 379,858 | 0.89% | 330 | 336 | 330 | 332 | 123,200 | ▼ | -0.04% |
| 2025-02-04 | 3665 | エニグモ | 379,858 | 0.89% | 330 | 336 | 330 | 332 | 123,200 | ▼ | -0.04% |
| 2025-02-10 | 3665 | エニグモ | 337,358 | 0.79% | 344 | 351 | 335 | 344 | 190,300 | ▼ | -0.09% |
| 2025-02-10 | 3665 | エニグモ | 337,358 | 0.79% | 344 | 351 | 335 | 344 | 190,300 | ▼ | -0.09% |
| 2025-03-03 | 3665 | エニグモ | 298,058 | 0.69% | 315 | 316 | 308 | 311 | 202,300 | ▼ | -0.10% |
| 2025-03-26 | 3665 | エニグモ | 250,958 | 0.58% | 298 | 302 | 296 | 300 | 163,800 | ▼ | -0.10% |
| 2025-04-03 | 3665 | エニグモ | 259,758 | 0.60% | 282 | 288 | 281 | 285 | 169,200 | ▲ | 0.02% |
| 2024-04-17 | 3666 | テクノスＪ | 104,700 | 0.51% | 587 | 589 | 578 | 580 | 93,300 | ▲ | 0.10% |
| 2024-04-24 | 3666 | テクノスＪ | 99,300 | 0.48% | 584 | 595 | 583 | 594 | 74,200 | ▼ | -0.03% |
| 2024-03-06 | 3667 | ｅｎｉｓｈ | 192,430 | 0.89% | 294 | 299 | 267 | 269 | 2,625,500 | ▼ | -0.09% |
| 2024-03-11 | 3667 | ｅｎｉｓｈ | 215,830 | 1.00% | 250 | 265 | 246 | 258 | 781,500 | ▲ | 0.10% |
| 2024-03-13 | 3667 | ｅｎｉｓｈ | 240,430 | 1.11% | 268 | 268 | 260 | 262 | 557,100 | ▲ | 0.11% |
| 2024-03-19 | 3667 | ｅｎｉｓｈ | 271,130 | 1.25% | 280 | 282 | 261 | 264 | 907,500 | ▲ | 0.13% |
| 2024-03-21 | 3667 | ｅｎｉｓｈ | 215,730 | 1.00% | 264 | 272 | 263 | 272 | 558,500 | ▼ | -0.25% |
| 2024-03-26 | 3667 | ｅｎｉｓｈ | 184,130 | 0.85% | 272 | 291 | 267 | 273 | 1,328,300 | ▼ | -0.15% |
| 2024-03-27 | 3667 | ｅｎｉｓｈ | 218,930 | 1.00% | 270 | 274 | 264 | 268 | 509,300 | ▲ | 0.15% |
| 2024-03-28 | 3667 | ｅｎｉｓｈ | 257,530 | 1.18% | 270 | 277 | 243 | 244 | 1,325,800 | ▲ | 0.17% |
| 2024-03-29 | 3667 | ｅｎｉｓｈ | 327,030 | 1.50% | 246 | 262 | 236 | 239 | 1,253,600 | ▲ | 0.32% |
| 2024-04-02 | 3667 | ｅｎｉｓｈ | 296,030 | 1.35% | 231 | 234 | 221 | 222 | 564,200 | ▼ | -0.14% |
| 2024-04-03 | 3667 | ｅｎｉｓｈ | 269,430 | 1.23% | 219 | 226 | 216 | 218 | 507,000 | ▼ | -0.12% |
| 2024-04-04 | 3667 | ｅｎｉｓｈ | 253,230 | 1.15% | 221 | 222 | 211 | 215 | 482,400 | ▼ | -0.08% |
| 2024-04-05 | 3667 | ｅｎｉｓｈ | 271,830 | 1.24% | 212 | 222 | 211 | 219 | 371,200 | ▲ | 0.09% |
| 2024-04-10 | 3667 | ｅｎｉｓｈ | 294,430 | 1.34% | 214 | 221 | 213 | 215 | 362,800 | ▲ | 0.10% |
| 2024-04-11 | 3667 | ｅｎｉｓｈ | 397,100 | 1.81% | 214 | 219 | 210 | 217 | 311,600 | ▲ | 0.47% |
| 2024-04-16 | 3667 | ｅｎｉｓｈ | 422,800 | 1.93% | 219 | 233 | 216 | 222 | 789,900 | ▲ | 0.11% |
| 2024-04-17 | 3667 | ｅｎｉｓｈ | 482,500 | 2.17% | 219 | 219 | 209 | 209 | 480,800 | ▲ | 0.24% |
| 2024-04-18 | 3667 | ｅｎｉｓｈ | 450,900 | 2.03% | 201 | 217 | 200 | 213 | 469,000 | ▼ | -0.14% |
| 2024-04-19 | 3667 | ｅｎｉｓｈ | 421,400 | 1.90% | 210 | 214 | 207 | 212 | 312,200 | ▼ | -0.12% |
| 2024-04-22 | 3667 | ｅｎｉｓｈ | 395,400 | 1.78% | 208 | 213 | 204 | 212 | 542,000 | ▼ | -0.11% |
| 2024-04-23 | 3667 | ｅｎｉｓｈ | 363,800 | 1.64% | 215 | 219 | 213 | 217 | 294,100 | ▼ | -0.14% |
| 2024-04-24 | 3667 | ｅｎｉｓｈ | 329,300 | 1.48% | 217 | 221 | 216 | 219 | 300,000 | ▼ | -0.15% |
| 2024-04-26 | 3667 | ｅｎｉｓｈ | 288,000 | 1.30% | 214 | 219 | 209 | 215 | 350,700 | ▼ | -0.17% |
| 2024-04-30 | 3667 | ｅｎｉｓｈ | 267,700 | 1.20% | 216 | 220 | 215 | 218 | 203,200 | ▼ | -0.10% |
| 2024-05-01 | 3667 | ｅｎｉｓｈ | 252,300 | 1.13% | 216 | 222 | 214 | 215 | 305,200 | ▼ | -0.07% |
| 2024-05-02 | 3667 | ｅｎｉｓｈ | 273,800 | 1.22% | 214 | 216 | 212 | 215 | 175,800 | ▲ | 0.09% |
| 2024-05-07 | 3667 | ｅｎｉｓｈ | 251,500 | 1.12% | 217 | 221 | 215 | 221 | 303,000 | ▼ | -0.09% |
| 2024-05-08 | 3667 | ｅｎｉｓｈ | 199,400 | 0.89% | 220 | 227 | 220 | 225 | 599,900 | ▼ | -0.23% |
| 2024-05-13 | 3667 | ｅｎｉｓｈ | 148,700 | 0.65% | 230 | 247 | 230 | 236 | 1,206,900 | ▼ | -0.24% |
| 2024-05-14 | 3667 | ｅｎｉｓｈ | 195,600 | 0.86% | 237 | 250 | 237 | 250 | 1,331,600 | ▲ | 0.20% |
| 2024-05-15 | 3667 | ｅｎｉｓｈ | 241,700 | 1.03% | 253 | 257 | 242 | 248 | 1,106,700 | ▲ | 0.17% |
| 2024-05-16 | 3667 | ｅｎｉｓｈ | 224,100 | 0.95% | 250 | 253 | 243 | 245 | 537,500 | ▼ | -0.08% |
| 2024-05-17 | 3667 | ｅｎｉｓｈ | 188,300 | 0.79% | 242 | 251 | 239 | 243 | 488,800 | ▼ | -0.15% |
| 2024-05-20 | 3667 | ｅｎｉｓｈ | 131,300 | 0.55% | 243 | 247 | 237 | 246 | 532,400 | ▼ | -0.24% |
| 2024-05-22 | 3667 | ｅｎｉｓｈ | 148,600 | 0.63% | 240 | 242 | 233 | 235 | 368,700 | ▲ | 0.07% |
| 2024-05-27 | 3667 | ｅｎｉｓｈ | 138,900 | 0.58% | 237 | 247 | 237 | 247 | 523,500 | ▼ | -0.05% |
| 2024-05-29 | 3667 | ｅｎｉｓｈ | 253,600 | 1.07% | 247 | 247 | 241 | 242 | 303,100 | ▲ | 0.49% |
| 2024-05-31 | 3667 | ｅｎｉｓｈ | 263,700 | 1.10% | 240 | 247 | 240 | 247 | 280,300 | ▲ | 0.03% |
| 2024-06-03 | 3667 | ｅｎｉｓｈ | 258,500 | 1.08% | 252 | 256 | 243 | 247 | 677,800 | ▼ | -0.02% |
| 2024-06-05 | 3667 | ｅｎｉｓｈ | 262,800 | 1.10% | 246 | 251 | 246 | 251 | 283,500 | ▲ | 0.02% |
| 2024-06-06 | 3667 | ｅｎｉｓｈ | 322,800 | 1.35% | 251 | 254 | 236 | 237 | 665,400 | ▲ | 0.25% |
| 2024-06-10 | 3667 | ｅｎｉｓｈ | 266,800 | 1.11% | 250 | 261 | 247 | 261 | 779,300 | ▼ | -0.24% |
| 2024-06-11 | 3667 | ｅｎｉｓｈ | 255,900 | 1.07% | 263 | 266 | 258 | 258 | 468,700 | ▼ | -0.04% |
| 2024-06-12 | 3667 | ｅｎｉｓｈ | 223,700 | 0.93% | 261 | 265 | 254 | 258 | 827,900 | ▼ | -0.14% |
| 2024-06-13 | 3667 | ｅｎｉｓｈ | 292,600 | 1.20% | 254 | 258 | 244 | 248 | 663,800 | ▲ | 0.26% |
| 2024-06-14 | 3667 | ｅｎｉｓｈ | 261,800 | 1.07% | 248 | 264 | 248 | 263 | 657,900 | ▼ | -0.12% |
| 2024-06-20 | 3667 | ｅｎｉｓｈ | 213,900 | 0.88% | 281 | 290 | 280 | 284 | 1,761,900 | ▼ | -0.19% |
| 2024-06-21 | 3667 | ｅｎｉｓｈ | 348,400 | 1.36% | 288 | 323 | 281 | 322 | 3,548,300 | ▲ | 0.48% |
| 2024-06-24 | 3667 | ｅｎｉｓｈ | 219,800 | 0.86% | 330 | 332 | 303 | 314 | 2,990,100 | ▼ | -0.50% |
| 2024-06-25 | 3667 | ｅｎｉｓｈ | 183,200 | 0.70% | 310 | 313 | 300 | 301 | 1,661,900 | ▼ | -0.16% |
| 2024-06-26 | 3667 | ｅｎｉｓｈ | 147,800 | 0.56% | 301 | 317 | 296 | 311 | 1,957,400 | ▼ | -0.13% |
| 2024-06-28 | 3667 | ｅｎｉｓｈ | 238,400 | 0.91% | 310 | 312 | 299 | 300 | 1,345,900 | ▲ | 0.35% |
| 2024-07-01 | 3667 | ｅｎｉｓｈ | 292,400 | 1.12% | 299 | 299 | 279 | 283 | 1,598,100 | ▲ | 0.21% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 244,000 | 0.93% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.19% |
| 2024-07-04 | 3667 | ｅｎｉｓｈ | 244,000 | 0.93% | 285 | 294 | 281 | 284 | 1,067,900 | ▼ | -0.19% |
| 2024-07-05 | 3667 | ｅｎｉｓｈ | 223,900 | 0.85% | 285 | 292 | 281 | 292 | 573,300 | ▼ | -0.08% |
| 2024-07-08 | 3667 | ｅｎｉｓｈ | 235,300 | 0.90% | 293 | 299 | 291 | 299 | 565,200 | ▲ | 0.05% |
| 2024-07-09 | 3667 | ｅｎｉｓｈ | 315,900 | 1.21% | 299 | 301 | 284 | 285 | 1,016,100 | ▲ | 0.30% |
| 2024-07-10 | 3667 | ｅｎｉｓｈ | 370,600 | 1.42% | 290 | 296 | 280 | 282 | 715,700 | ▲ | 0.20% |
| 2024-07-11 | 3667 | ｅｎｉｓｈ | 349,300 | 1.34% | 280 | 284 | 258 | 263 | 2,629,400 | ▼ | -0.07% |
| 2024-07-12 | 3667 | ｅｎｉｓｈ | 256,800 | 0.98% | 264 | 282 | 264 | 279 | 1,328,800 | ▼ | -0.36% |
| 2024-07-16 | 3667 | ｅｎｉｓｈ | 270,600 | 1.03% | 284 | 284 | 263 | 275 | 1,728,100 | ▲ | 0.05% |
| 2024-07-17 | 3667 | ｅｎｉｓｈ | 238,500 | 0.91% | 261 | 278 | 261 | 270 | 1,883,900 | ▼ | -0.12% |
| 2024-07-18 | 3667 | ｅｎｉｓｈ | 129,200 | 0.49% | 268 | 280 | 268 | 271 | 813,200 | ▼ | -0.42% |
| 2024-07-18 | 3667 | ｅｎｉｓｈ | 129,200 | 0.49% | 268 | 280 | 268 | 271 | 813,200 | ▼ | -0.42% |
| 2024-07-19 | 3667 | ｅｎｉｓｈ | 201,700 | 0.77% | 269 | 285 | 266 | 285 | 954,200 | ▲ | 0.28% |
| 2024-07-22 | 3667 | ｅｎｉｓｈ | 234,000 | 0.89% | 281 | 283 | 270 | 276 | 770,400 | ▲ | 0.12% |
| 2024-07-23 | 3667 | ｅｎｉｓｈ | 269,900 | 1.03% | 275 | 285 | 263 | 263 | 1,423,400 | ▲ | 0.14% |
| 2024-07-24 | 3667 | ｅｎｉｓｈ | 315,500 | 1.21% | 267 | 275 | 256 | 258 | 1,217,500 | ▲ | 0.17% |
| 2024-07-25 | 3667 | ｅｎｉｓｈ | 305,400 | 1.17% | 254 | 265 | 251 | 259 | 826,900 | ▼ | -0.04% |
| 2024-07-29 | 3667 | ｅｎｉｓｈ | 126,800 | 0.48% | 298 | 338 | 281 | 334 | 10,183,000 | ▼ | -0.69% |
| 2024-08-09 | 3667 | ｅｎｉｓｈ | 155,100 | 0.57% | 291 | 297 | 276 | 290 | 3,216,500 | ▲ | 0.56% |
| 2024-08-13 | 3667 | ｅｎｉｓｈ | 131,300 | 0.48% | 306 | 370 | 300 | 370 | 14,093,200 | ▼ | -0.08% |
| 2024-08-19 | 3667 | ｅｎｉｓｈ | 281,500 | 1.04% | 236 | 249 | 226 | 230 | 14,601,600 | ▲ | 0.64% |
| 2024-08-20 | 3667 | ｅｎｉｓｈ | 250,800 | 0.93% | 230 | 231 | 215 | 220 | 6,760,900 | ▼ | -0.10% |
| 2024-08-21 | 3667 | ｅｎｉｓｈ | 406,600 | 1.51% | 215 | 226 | 214 | 219 | 4,806,500 | ▲ | 0.57% |
| 2024-08-22 | 3667 | ｅｎｉｓｈ | 440,100 | 1.63% | 217 | 218 | 203 | 205 | 4,249,200 | ▲ | 0.11% |
| 2024-08-23 | 3667 | ｅｎｉｓｈ | 462,400 | 1.72% | 205 | 211 | 204 | 211 | 2,444,900 | ▲ | 0.09% |
| 2024-08-29 | 3667 | ｅｎｉｓｈ | 316,200 | 1.17% | 214 | 215 | 210 | 212 | 1,281,400 | ▼ | -0.06% |
| 2024-09-02 | 3667 | ｅｎｉｓｈ | 399,300 | 1.48% | 208 | 209 | 204 | 209 | 1,077,300 | ▲ | 0.31% |
| 2024-09-03 | 3667 | ｅｎｉｓｈ | 430,400 | 1.60% | 208 | 211 | 205 | 208 | 874,700 | ▲ | 0.12% |
| 2024-09-06 | 3667 | ｅｎｉｓｈ | 425,400 | 1.58% | 190 | 192 | 183 | 184 | 1,349,700 | ▼ | -0.02% |
| 2024-09-09 | 3667 | ｅｎｉｓｈ | 387,700 | 1.44% | 175 | 182 | 173 | 181 | 1,381,300 | ▼ | -0.14% |
| 2024-09-10 | 3667 | ｅｎｉｓｈ | 420,100 | 1.56% | 182 | 188 | 179 | 184 | 755,200 | ▲ | 0.12% |
| 2024-09-11 | 3667 | ｅｎｉｓｈ | 464,500 | 1.73% | 182 | 183 | 174 | 178 | 1,078,200 | ▲ | 0.16% |
| 2024-09-13 | 3667 | ｅｎｉｓｈ | 494,700 | 1.84% | 179 | 179 | 172 | 174 | 1,183,500 | ▲ | 0.11% |
| 2024-09-20 | 3667 | ｅｎｉｓｈ | 521,400 | 1.94% | 192 | 197 | 187 | 195 | 1,188,900 | ▲ | 0.09% |
| 2024-09-24 | 3667 | ｅｎｉｓｈ | 507,800 | 1.89% | 194 | 196 | 190 | 194 | 607,800 | ▼ | -0.05% |
| 2024-09-27 | 3667 | ｅｎｉｓｈ | 611,000 | 2.27% | 195 | 198 | 188 | 188 | 1,091,900 | ▲ | 0.38% |
| 2024-10-01 | 3667 | ｅｎｉｓｈ | 586,300 | 2.18% | 183 | 185 | 181 | 182 | 467,800 | ▼ | -0.08% |
| 2024-10-02 | 3667 | ｅｎｉｓｈ | 672,000 | 2.50% | 180 | 182 | 178 | 180 | 656,400 | ▲ | 0.31% |
| 2024-10-03 | 3667 | ｅｎｉｓｈ | 659,200 | 2.45% | 181 | 184 | 181 | 182 | 413,900 | ▼ | -0.04% |
| 2024-10-07 | 3667 | ｅｎｉｓｈ | 636,300 | 2.37% | 182 | 183 | 179 | 181 | 477,000 | ▼ | -0.08% |
| 2024-10-09 | 3667 | ｅｎｉｓｈ | 775,487 | 2.88% | 180 | 180 | 176 | 178 | 545,900 | ▲ | 0.50% |
| 2024-10-10 | 3667 | ｅｎｉｓｈ | 789,287 | 2.94% | 176 | 178 | 171 | 172 | 692,400 | ▲ | 0.06% |
| 2024-10-16 | 3667 | ｅｎｉｓｈ | 754,687 | 2.81% | 173 | 177 | 172 | 172 | 299,600 | ▼ | -0.12% |
| 2024-10-17 | 3667 | ｅｎｉｓｈ | 734,987 | 2.73% | 173 | 174 | 171 | 174 | 345,600 | ▼ | -0.08% |
| 2024-10-21 | 3667 | ｅｎｉｓｈ | 698,287 | 2.60% | 172 | 177 | 172 | 173 | 400,700 | ▼ | -0.12% |
| 2024-10-25 | 3667 | ｅｎｉｓｈ | 684,487 | 2.54% | 165 | 166 | 160 | 163 | 797,600 | ▼ | -0.06% |
| 2024-10-28 | 3667 | ｅｎｉｓｈ | 664,987 | 2.47% | 164 | 168 | 162 | 168 | 494,800 | ▼ | -0.06% |
| 2024-10-29 | 3667 | ｅｎｉｓｈ | 601,487 | 2.24% | 168 | 171 | 167 | 170 | 684,500 | ▼ | -0.23% |
| 2024-10-31 | 3667 | ｅｎｉｓｈ | 547,487 | 2.03% | 171 | 175 | 171 | 174 | 545,900 | ▼ | -0.21% |
| 2024-11-01 | 3667 | ｅｎｉｓｈ | 534,087 | 1.98% | 171 | 174 | 170 | 171 | 372,800 | ▼ | -0.04% |
| 2024-11-06 | 3667 | ｅｎｉｓｈ | 496,487 | 1.84% | 173 | 177 | 172 | 176 | 667,800 | ▼ | -0.13% |
| 2024-11-07 | 3667 | ｅｎｉｓｈ | 480,887 | 1.79% | 177 | 178 | 173 | 174 | 338,600 | ▼ | -0.05% |
| 2024-11-08 | 3667 | ｅｎｉｓｈ | 497,787 | 1.85% | 173 | 180 | 173 | 174 | 655,800 | ▲ | 0.06% |
| 2024-11-11 | 3667 | ｅｎｉｓｈ | 470,087 | 1.75% | 169 | 184 | 166 | 179 | 895,700 | ▼ | -0.10% |
| 2024-11-12 | 3667 | ｅｎｉｓｈ | 380,687 | 1.41% | 179 | 181 | 171 | 171 | 660,300 | ▼ | -0.34% |
| 2024-11-13 | 3667 | ｅｎｉｓｈ | 372,987 | 1.38% | 173 | 175 | 171 | 174 | 421,100 | ▼ | -0.03% |
| 2024-11-18 | 3667 | ｅｎｉｓｈ | 338,887 | 1.26% | 171 | 174 | 170 | 170 | 362,000 | ▼ | -0.11% |
| 2024-11-20 | 3667 | ｅｎｉｓｈ | 269,287 | 1.00% | 171 | 176 | 170 | 171 | 681,300 | ▼ | -0.26% |
| 2024-11-21 | 3667 | ｅｎｉｓｈ | 250,487 | 0.93% | 173 | 177 | 173 | 177 | 672,800 | ▼ | -0.06% |
| 2024-11-22 | 3667 | ｅｎｉｓｈ | 238,887 | 0.88% | 176 | 176 | 169 | 169 | 761,700 | ▼ | -0.05% |
| 2024-11-26 | 3667 | ｅｎｉｓｈ | 196,287 | 0.73% | 175 | 177 | 170 | 171 | 652,300 | ▼ | -0.15% |
| 2024-11-28 | 3667 | ｅｎｉｓｈ | 166,987 | 0.62% | 167 | 169 | 166 | 167 | 548,200 | ▼ | -0.10% |
| 2024-11-29 | 3667 | ｅｎｉｓｈ | 159,387 | 0.59% | 167 | 167 | 163 | 164 | 501,500 | ▼ | -0.03% |
| 2024-12-23 | 3667 | ｅｎｉｓｈ | 163,687 | 0.60% | 148 | 149 | 144 | 144 | 572,900 | ▲ | 0.01% |
| 2024-12-25 | 3667 | ｅｎｉｓｈ | 150,687 | 0.56% | 142 | 146 | 142 | 145 | 483,100 | ▼ | -0.03% |
| 2025-01-09 | 3667 | ｅｎｉｓｈ | 172,787 | 0.64% | 132 | 136 | 129 | 134 | 903,700 | ▲ | 0.07% |
| 2025-01-16 | 3667 | ｅｎｉｓｈ | 207,787 | 0.77% | 137 | 138 | 133 | 133 | 382,600 | ▲ | 0.13% |
| 2025-01-17 | 3667 | ｅｎｉｓｈ | 225,187 | 0.83% | 132 | 135 | 129 | 135 | 575,700 | ▲ | 0.05% |
| 2025-01-22 | 3667 | ｅｎｉｓｈ | 202,887 | 0.75% | 135 | 138 | 131 | 132 | 434,000 | ▼ | -0.07% |
| 2025-01-29 | 3667 | ｅｎｉｓｈ | 103,987 | 0.38% | 137 | 137 | 135 | 137 | 258,200 | ▼ | -0.37% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 362,887 | 1.31% | 131 | 132 | 128 | 128 | 493,400 | ▲ | 0.91% |
| 2025-02-03 | 3667 | ｅｎｉｓｈ | 362,887 | 1.31% | 131 | 132 | 128 | 128 | 493,400 | ▲ | 0.91% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 127,887 | 0.46% | 133 | 135 | 131 | 133 | 514,200 | ▼ | -0.85% |
| 2025-02-10 | 3667 | ｅｎｉｓｈ | 127,887 | 0.46% | 133 | 135 | 131 | 133 | 514,200 | ▼ | -0.85% |
| 2025-04-02 | 3667 | ｅｎｉｓｈ | 148,387 | 0.51% | 130 | 132 | 112 | 115 | 8,340,500 | ▲ | 0.21% |
| 2025-04-03 | 3667 | ｅｎｉｓｈ | 145,087 | 0.49% | 110 | 112 | 105 | 107 | 2,337,800 | ▼ | -0.02% |
| 2025-03-05 | 3672 | オルトＰ | 222,000 | 1.00% | 56 | 74 | 55 | 69 | 16,889,800 | ▲ | 1.00% |
| 2025-03-06 | 3672 | オルトＰ | 171,200 | 0.77% | 70 | 71 | 60 | 62 | 8,640,100 | ▼ | -0.23% |
| 2025-03-07 | 3672 | オルトＰ | 173,300 | 0.43% | 67 | 74 | 58 | 67 | 14,724,200 | ▼ | -0.34% |
| 2025-03-28 | 3672 | オルトＰ | 234,300 | 0.51% | 56 | 58 | 55 | 56 | 1,339,700 | ▲ | 0.08% |
| 2025-03-31 | 3672 | オルトＰ | 451,193 | 0.98% | 55 | 56 | 53 | 54 | 1,697,100 | ▲ | 0.47% |
| 2025-04-07 | 3672 | オルトＰ | 395,693 | 0.86% | 45 | 48 | 42 | 42 | 2,355,200 | ▼ | -0.12% |
| 2025-04-09 | 3672 | オルトＰ | 535,550 | 1.17% | 46 | 48 | 44 | 47 | 1,077,500 | ▲ | 0.30% |
| 2024-10-30 | 3676 | デジハＨＤ | 124,405 | 0.52% | 824 | 826 | 815 | 818 | 144,900 | ▲ | 0.52% |
| 2025-03-25 | 3676 | デジハＨＤ | 119,305 | 0.49% | 1,048 | 1,054 | 1,032 | 1,040 | 87,300 | ▼ | -0.03% |
| 2024-04-26 | 3679 | じげん | 562,400 | 0.50% | 525 | 526 | 517 | 523 | 262,100 | ▲ | 0.21% |
| 2024-05-07 | 3679 | じげん | 360,500 | 0.32% | 523 | 546 | 521 | 540 | 708,100 | ▼ | -0.18% |
| 2025-01-08 | 3680 | ホットリンク | 85,000 | 0.53% | 281 | 297 | 266 | 270 | 2,439,400 | ▲ | 0.06% |
| 2025-01-09 | 3680 | ホットリンク | 102,300 | 0.64% | 262 | 262 | 249 | 253 | 789,300 | ▲ | 0.10% |
| 2025-01-21 | 3680 | ホットリンク | 88,900 | 0.55% | 252 | 252 | 246 | 248 | 65,800 | ▼ | -0.08% |
| 2025-01-22 | 3680 | ホットリンク | 77,100 | 0.48% | 250 | 253 | 249 | 253 | 113,100 | ▼ | -0.07% |
| 2025-01-23 | 3680 | ホットリンク | 80,500 | 0.50% | 252 | 252 | 247 | 249 | 110,700 | ▲ | 0.02% |
| 2025-01-24 | 3680 | ホットリンク | 61,500 | 0.38% | 249 | 259 | 248 | 256 | 210,300 | ▼ | -0.12% |
| 2024-04-15 | 3681 | ブイキューブ | 155,000 | 0.59% | 251 | 252 | 244 | 244 | 306,500 | ▲ | 0.18% |
| 2024-04-16 | 3681 | ブイキューブ | 171,800 | 0.66% | 240 | 242 | 232 | 236 | 458,800 | ▲ | 0.07% |
| 2024-04-19 | 3681 | ブイキューブ | 152,700 | 0.58% | 233 | 233 | 225 | 227 | 249,200 | ▼ | -0.08% |
| 2024-04-25 | 3681 | ブイキューブ | 129,000 | 0.49% | 236 | 241 | 235 | 237 | 88,900 | ▼ | -0.08% |
| 2024-05-29 | 3681 | ブイキューブ | 156,700 | 0.60% | 246 | 253 | 236 | 236 | 322,700 | ▲ | 0.60% |
| 2024-06-26 | 3681 | ブイキューブ | 157,900 | 0.59% | 252 | 254 | 251 | 253 | 67,600 | ▼ | -0.01% |
| 2024-07-30 | 3681 | ブイキューブ | 256,160 | 0.97% | 287 | 289 | 280 | 287 | 591,200 | ▲ | 0.38% |
| 2024-08-07 | 3681 | ブイキューブ | 194,660 | 0.73% | 197 | 221 | 197 | 214 | 390,300 | ▼ | -0.24% |
| 2024-08-08 | 3681 | ブイキューブ | 169,460 | 0.64% | 212 | 226 | 212 | 219 | 263,300 | ▼ | -0.08% |
| 2024-08-09 | 3681 | ブイキューブ | 153,060 | 0.58% | 226 | 231 | 222 | 229 | 293,700 | ▼ | -0.06% |
| 2024-08-14 | 3681 | ブイキューブ | 129,260 | 0.49% | 237 | 240 | 232 | 240 | 199,800 | ▼ | -0.08% |
| 2024-09-10 | 3681 | ブイキューブ | 231,279 | 0.87% | 214 | 217 | 204 | 206 | 255,400 | ▲ | 0.38% |
| 2024-10-21 | 3681 | ブイキューブ | 210,579 | 0.79% | 227 | 233 | 225 | 227 | 240,500 | ▼ | -0.07% |
| 2024-10-22 | 3681 | ブイキューブ | 211,779 | 0.80% | 227 | 228 | 220 | 222 | 151,300 | ▲ | 0.01% |
| 2024-10-23 | 3681 | ブイキューブ | 210,679 | 0.79% | 222 | 225 | 220 | 220 | 66,200 | ▼ | -0.01% |
| 2024-10-24 | 3681 | ブイキューブ | 214,879 | 0.81% | 220 | 220 | 215 | 216 | 126,600 | ▲ | 0.02% |
| 2024-11-08 | 3681 | ブイキューブ | 209,779 | 0.79% | 262 | 265 | 256 | 264 | 245,200 | ▼ | -0.02% |
| 2024-11-14 | 3681 | ブイキューブ | 220,579 | 0.83% | 249 | 254 | 230 | 237 | 640,900 | ▲ | 0.03% |
| 2024-11-27 | 3681 | ブイキューブ | 379,379 | 1.44% | 260 | 263 | 231 | 241 | 3,988,800 | ▲ | 0.61% |
| 2024-11-28 | 3681 | ブイキューブ | 434,130 | 1.64% | 231 | 238 | 227 | 236 | 802,200 | ▲ | 0.19% |
| 2024-11-29 | 3681 | ブイキューブ | 414,730 | 1.57% | 236 | 242 | 232 | 238 | 391,600 | ▼ | -0.06% |
| 2024-12-09 | 3681 | ブイキューブ | 358,730 | 1.36% | 220 | 238 | 220 | 234 | 590,700 | ▼ | -0.20% |
| 2025-01-16 | 3681 | ブイキューブ | 339,030 | 1.28% | 195 | 195 | 191 | 194 | 161,600 | ▼ | -0.08% |
| 2025-03-07 | 3681 | ブイキューブ | 315,530 | 1.19% | 190 | 190 | 180 | 186 | 727,800 | ▼ | -0.09% |
| 2025-03-13 | 3681 | ブイキューブ | 317,330 | 1.20% | 187 | 190 | 186 | 189 | 209,700 | ▲ | 0.01% |
| 2025-03-17 | 3681 | ブイキューブ | 357,330 | 1.35% | 188 | 192 | 188 | 189 | 138,000 | ▲ | 0.15% |
| 2025-03-18 | 3681 | ブイキューブ | 312,230 | 1.18% | 188 | 190 | 188 | 188 | 52,500 | ▼ | -0.17% |
| 2025-03-24 | 3681 | ブイキューブ | 361,730 | 1.37% | 184 | 187 | 183 | 185 | 112,700 | ▲ | 0.19% |
| 2025-03-31 | 3681 | ブイキューブ | 320,830 | 1.21% | 186 | 189 | 185 | 186 | 226,100 | ▼ | -0.16% |
| 2024-03-08 | 3686 | ＤＬＥ | 318,500 | 0.74% | 200 | 234 | 192 | 205 | 3,089,800 | ▲ | 0.33% |
| 2024-03-12 | 3686 | ＤＬＥ | 370,300 | 0.87% | 219 | 221 | 195 | 199 | 1,935,600 | ▲ | 0.13% |
| 2024-03-14 | 3686 | ＤＬＥ | 418,400 | 0.98% | 209 | 212 | 196 | 199 | 1,634,500 | ▲ | 0.10% |
| 2024-03-18 | 3686 | ＤＬＥ | 349,100 | 0.82% | 183 | 189 | 179 | 186 | 530,400 | ▼ | -0.16% |
| 2024-03-19 | 3686 | ＤＬＥ | 339,000 | 0.79% | 187 | 189 | 185 | 186 | 188,300 | ▼ | -0.02% |
| 2024-03-22 | 3686 | ＤＬＥ | 342,300 | 0.80% | 186 | 186 | 180 | 182 | 187,200 | ▲ | 0.01% |
| 2024-03-29 | 3686 | ＤＬＥ | 335,800 | 0.78% | 173 | 176 | 172 | 176 | 163,100 | ▼ | -0.02% |
| 2024-04-04 | 3686 | ＤＬＥ | 296,900 | 0.69% | 158 | 162 | 154 | 157 | 293,700 | ▼ | -0.09% |
| 2024-04-05 | 3686 | ＤＬＥ | 299,200 | 0.70% | 156 | 157 | 154 | 156 | 127,000 | ▲ | 0.01% |
| 2024-04-08 | 3686 | ＤＬＥ | 296,000 | 0.69% | 160 | 160 | 156 | 160 | 60,300 | ▼ | -0.01% |
| 2024-04-10 | 3686 | ＤＬＥ | 299,700 | 0.70% | 162 | 166 | 161 | 161 | 179,400 | ▲ | 0.01% |
| 2024-04-12 | 3686 | ＤＬＥ | 294,000 | 0.69% | 160 | 163 | 160 | 161 | 62,200 | ▼ | -0.01% |
| 2024-04-16 | 3686 | ＤＬＥ | 303,100 | 0.71% | 155 | 156 | 154 | 155 | 65,000 | ▲ | 0.02% |
| 2024-04-22 | 3686 | ＤＬＥ | 430,100 | 1.01% | 156 | 171 | 152 | 160 | 1,149,900 | ▲ | 0.30% |
| 2024-04-23 | 3686 | ＤＬＥ | 408,400 | 0.96% | 166 | 166 | 157 | 162 | 276,600 | ▼ | -0.05% |
| 2024-04-24 | 3686 | ＤＬＥ | 441,100 | 1.03% | 162 | 189 | 156 | 158 | 2,633,700 | ▲ | 0.07% |
| 2024-05-08 | 3686 | ＤＬＥ | 421,400 | 0.99% | 161 | 164 | 160 | 161 | 192,300 | ▼ | -0.04% |
| 2024-05-15 | 3686 | ＤＬＥ | 382,300 | 0.89% | 165 | 167 | 161 | 163 | 198,200 | ▼ | -0.09% |
| 2024-05-29 | 3686 | ＤＬＥ | 473,800 | 1.11% | 162 | 163 | 159 | 160 | 67,900 | ▲ | 0.22% |
| 2024-06-04 | 3686 | ＤＬＥ | 460,800 | 1.08% | 159 | 165 | 158 | 164 | 135,000 | ▼ | -0.03% |
| 2024-06-06 | 3686 | ＤＬＥ | 418,400 | 0.98% | 167 | 167 | 164 | 165 | 98,200 | ▼ | -0.10% |
| 2024-06-19 | 3686 | ＤＬＥ | 380,400 | 0.89% | 165 | 166 | 163 | 165 | 85,600 | ▼ | -0.08% |
| 2024-06-28 | 3686 | ＤＬＥ | 335,700 | 0.78% | 173 | 174 | 171 | 174 | 241,700 | ▼ | -0.10% |
| 2024-07-04 | 3686 | ＤＬＥ | 297,500 | 0.69% | 170 | 171 | 168 | 170 | 78,800 | ▼ | -0.09% |
| 2024-07-04 | 3686 | ＤＬＥ | 297,500 | 0.69% | 170 | 171 | 168 | 170 | 78,800 | ▼ | -0.09% |
| 2024-07-16 | 3686 | ＤＬＥ | 252,500 | 0.59% | 159 | 162 | 158 | 160 | 126,400 | ▼ | -0.09% |
| 2024-08-05 | 3686 | ＤＬＥ | 260,500 | 0.61% | 125 | 125 | 85 | 94 | 1,197,000 | ▲ | 0.02% |
| 2024-08-14 | 3686 | ＤＬＥ | 299,600 | 0.70% | 119 | 125 | 119 | 122 | 257,800 | ▲ | 0.08% |
| 2024-09-09 | 3686 | ＤＬＥ | 345,500 | 0.81% | 111 | 121 | 111 | 121 | 367,700 | ▲ | 0.11% |
| 2024-10-17 | 3686 | ＤＬＥ | 334,900 | 0.78% | 140 | 168 | 135 | 138 | 13,519,900 | ▼ | -0.03% |
| 2024-10-21 | 3686 | ＤＬＥ | 340,600 | 0.80% | 130 | 138 | 129 | 134 | 843,200 | ▲ | 0.02% |
| 2024-11-01 | 3686 | ＤＬＥ | 383,000 | 0.90% | 115 | 117 | 113 | 114 | 271,000 | ▲ | 0.09% |
| 2024-11-08 | 3686 | ＤＬＥ | 374,300 | 0.88% | 118 | 119 | 112 | 112 | 378,600 | ▼ | -0.02% |
| 2024-11-15 | 3686 | ＤＬＥ | 406,800 | 0.95% | 117 | 120 | 113 | 114 | 355,000 | ▲ | 0.06% |
| 2024-11-21 | 3686 | ＤＬＥ | 426,300 | 1.00% | 120 | 124 | 120 | 123 | 236,200 | ▲ | 0.05% |
| 2024-12-18 | 3686 | ＤＬＥ | 423,600 | 0.99% | 126 | 131 | 126 | 130 | 242,300 | ▼ | -0.01% |
| 2024-12-27 | 3686 | ＤＬＥ | 381,800 | 0.89% | 120 | 123 | 120 | 122 | 110,900 | ▼ | -0.09% |
| 2025-01-10 | 3686 | ＤＬＥ | 333,900 | 0.78% | 126 | 132 | 126 | 127 | 262,500 | ▼ | -0.10% |
| 2025-01-20 | 3686 | ＤＬＥ | 380,300 | 0.89% | 169 | 169 | 125 | 126 | 6,662,500 | ▲ | 0.10% |
| 2025-01-22 | 3686 | ＤＬＥ | 323,600 | 0.76% | 131 | 138 | 130 | 135 | 1,017,500 | ▼ | -0.13% |
| 2025-01-24 | 3686 | ＤＬＥ | 271,200 | 0.63% | 134 | 145 | 134 | 145 | 1,334,900 | ▼ | -0.13% |
| 2025-01-29 | 3686 | ＤＬＥ | 251,200 | 0.59% | 142 | 145 | 136 | 137 | 731,200 | ▼ | -0.04% |
| 2025-01-31 | 3686 | ＤＬＥ | 257,000 | 0.60% | 133 | 139 | 133 | 137 | 206,800 | ▲ | 0.01% |
| 2025-01-31 | 3686 | ＤＬＥ | 257,000 | 0.60% | 133 | 139 | 133 | 137 | 206,800 | ▲ | 0.01% |
| 2025-02-07 | 3686 | ＤＬＥ | 248,800 | 0.58% | 142 | 146 | 142 | 142 | 212,800 | ▼ | -0.02% |
| 2025-02-07 | 3686 | ＤＬＥ | 248,800 | 0.58% | 142 | 146 | 142 | 142 | 212,800 | ▼ | -0.02% |
| 2025-02-12 | 3686 | ＤＬＥ | 286,900 | 0.67% | 136 | 137 | 130 | 136 | 517,400 | ▲ | 0.09% |
| 2025-02-12 | 3686 | ＤＬＥ | 286,900 | 0.67% | 136 | 137 | 130 | 136 | 517,400 | ▲ | 0.09% |
| 2025-02-14 | 3686 | ＤＬＥ | 252,200 | 0.59% | 141 | 141 | 136 | 139 | 241,400 | ▼ | -0.08% |
| 2025-02-19 | 3686 | ＤＬＥ | 199,900 | 0.47% | 139 | 141 | 137 | 141 | 149,800 | ▼ | -0.12% |
| 2024-03-07 | 3687 | Ｆスターズ | 296,931 | 0.88% | 2,365 | 2,480 | 2,155 | 2,298 | 4,431,500 | ▲ | 0.44% |
| 2024-03-11 | 3687 | Ｆスターズ | 252,231 | 0.74% | 2,117 | 2,218 | 2,110 | 2,208 | 1,250,300 | ▼ | -0.14% |
| 2024-03-12 | 3687 | Ｆスターズ | 235,031 | 0.69% | 2,190 | 2,345 | 2,181 | 2,307 | 1,249,200 | ▼ | -0.05% |
| 2024-03-19 | 3687 | Ｆスターズ | 196,331 | 0.58% | 2,219 | 2,280 | 2,211 | 2,261 | 502,300 | ▼ | -0.10% |
| 2024-03-27 | 3687 | Ｆスターズ | 143,431 | 0.42% | 2,260 | 2,375 | 2,227 | 2,306 | 738,300 | ▼ | -0.15% |
| 2024-04-02 | 3687 | Ｆスターズ | 191,131 | 0.56% | 2,210 | 2,280 | 2,161 | 2,262 | 641,800 | ▲ | 0.14% |
| 2024-04-08 | 3687 | Ｆスターズ | 160,831 | 0.47% | 2,174 | 2,192 | 2,119 | 2,163 | 397,800 | ▼ | -0.09% |
| 2024-04-15 | 3687 | Ｆスターズ | 168,231 | 0.50% | 2,105 | 2,138 | 2,095 | 2,118 | 382,500 | ▲ | 0.03% |
| 2024-04-16 | 3687 | Ｆスターズ | 152,331 | 0.45% | 2,062 | 2,140 | 2,056 | 2,067 | 408,100 | ▼ | -0.04% |
| 2024-10-03 | 3687 | Ｆスターズ | 198,397 | 0.58% | 1,579 | 1,588 | 1,532 | 1,554 | 201,200 | ▲ | 0.28% |
| 2024-10-21 | 3687 | Ｆスターズ | 164,997 | 0.49% | 1,513 | 1,541 | 1,508 | 1,530 | 86,300 | ▼ | -0.08% |
| 2025-01-06 | 3687 | Ｆスターズ | 267,097 | 0.79% | 2,300 | 2,315 | 2,112 | 2,117 | 2,739,100 | ▲ | 0.39% |
| 2025-01-09 | 3687 | Ｆスターズ | 345,397 | 1.02% | 1,849 | 1,883 | 1,762 | 1,814 | 3,610,400 | ▲ | 0.23% |
| 2025-01-10 | 3687 | Ｆスターズ | 374,697 | 1.11% | 1,815 | 1,873 | 1,809 | 1,833 | 1,378,100 | ▲ | 0.09% |
| 2025-01-16 | 3687 | Ｆスターズ | 366,597 | 1.08% | 1,813 | 1,835 | 1,715 | 1,742 | 843,100 | ▼ | -0.03% |
| 2025-01-22 | 3687 | Ｆスターズ | 328,697 | 0.97% | 1,726 | 1,774 | 1,710 | 1,712 | 663,400 | ▼ | -0.11% |
| 2025-01-27 | 3687 | Ｆスターズ | 284,697 | 0.84% | 1,720 | 1,725 | 1,615 | 1,630 | 1,182,200 | ▼ | -0.13% |
| 2025-01-28 | 3687 | Ｆスターズ | 314,397 | 0.93% | 1,580 | 1,659 | 1,576 | 1,655 | 708,400 | ▲ | 0.09% |
| 2025-01-31 | 3687 | Ｆスターズ | 301,597 | 0.89% | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 | ▼ | -0.04% |
| 2025-01-31 | 3687 | Ｆスターズ | 301,597 | 0.89% | 1,730 | 1,767 | 1,723 | 1,729 | 336,900 | ▼ | -0.04% |
| 2025-02-05 | 3687 | Ｆスターズ | 265,997 | 0.79% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.09% |
| 2025-02-05 | 3687 | Ｆスターズ | 265,997 | 0.79% | 1,770 | 1,792 | 1,738 | 1,792 | 426,400 | ▼ | -0.09% |
| 2025-02-07 | 3687 | Ｆスターズ | 158,997 | 0.47% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.32% |
| 2025-02-07 | 3687 | Ｆスターズ | 158,997 | 0.47% | 2,021 | 2,073 | 1,930 | 1,980 | 2,422,200 | ▼ | -0.32% |
| 2025-03-12 | 3687 | Ｆスターズ | 168,597 | 0.50% | 1,690 | 1,723 | 1,686 | 1,689 | 224,700 | ▲ | 0.08% |
| 2025-03-19 | 3687 | Ｆスターズ | 203,297 | 0.60% | 1,819 | 1,832 | 1,794 | 1,811 | 278,100 | ▲ | 0.09% |
| 2025-03-25 | 3687 | Ｆスターズ | 201,697 | 0.59% | 1,705 | 1,723 | 1,682 | 1,698 | 317,900 | ▼ | -0.01% |
| 2025-04-04 | 3687 | Ｆスターズ | 158,497 | 0.47% | 1,524 | 1,550 | 1,436 | 1,487 | 681,600 | ▼ | -0.12% |
| 2024-07-22 | 3692 | ＦＦＲＩ | 124,100 | 1.51% | 2,793 | 2,794 | 2,194 | 2,354 | 3,943,600 | ▲ | 1.51% |
| 2024-07-23 | 3692 | ＦＦＲＩ | 108,200 | 1.32% | 2,385 | 2,468 | 2,237 | 2,276 | 1,710,000 | ▼ | -0.18% |
| 2024-07-25 | 3692 | ＦＦＲＩ | 127,363 | 1.55% | 2,240 | 2,410 | 2,213 | 2,261 | 1,852,900 | ▲ | 0.23% |
| 2024-07-26 | 3692 | ＦＦＲＩ | 43,948 | 0.53% | 2,261 | 2,434 | 2,261 | 2,420 | 1,592,400 | ▼ | -1.02% |
| 2024-07-29 | 3692 | ＦＦＲＩ | 0 | 0.00% | 2,469 | 2,565 | 2,424 | 2,466 | 1,488,900 | ▼ | -0.53% |
| 2024-07-30 | 3692 | ＦＦＲＩ | 72,548 | 0.88% | 2,420 | 2,440 | 2,166 | 2,168 | 1,363,700 | ▲ | 0.88% |
| 2024-07-31 | 3692 | ＦＦＲＩ | 90,748 | 1.10% | 2,132 | 2,185 | 2,028 | 2,148 | 829,600 | ▲ | 0.22% |
| 2024-08-01 | 3692 | ＦＦＲＩ | 88,548 | 1.08% | 2,098 | 2,111 | 1,980 | 2,037 | 523,700 | ▼ | -0.02% |
| 2024-08-02 | 3692 | ＦＦＲＩ | 52,548 | 0.64% | 1,878 | 2,016 | 1,872 | 1,927 | 605,300 | ▼ | -0.44% |
| 2024-08-05 | 3692 | ＦＦＲＩ | 0 | 0.00% | 1,767 | 1,823 | 1,618 | 1,669 | 888,200 | ▼ | -0.64% |
| 2024-10-02 | 3692 | ＦＦＲＩ | 78,248 | 0.95% | 2,293 | 2,300 | 2,174 | 2,176 | 894,200 | ▲ | 0.46% |
| 2024-10-07 | 3692 | ＦＦＲＩ | 64,048 | 0.78% | 2,140 | 2,247 | 2,076 | 2,141 | 726,300 | ▼ | -0.16% |
| 2024-10-08 | 3692 | ＦＦＲＩ | 68,248 | 0.83% | 2,146 | 2,168 | 2,072 | 2,101 | 441,500 | ▲ | 0.04% |
| 2024-10-09 | 3692 | ＦＦＲＩ | 43,148 | 0.52% | 2,120 | 2,280 | 2,112 | 2,274 | 767,500 | ▼ | -0.30% |
| 2024-10-10 | 3692 | ＦＦＲＩ | 30,848 | 0.37% | 2,310 | 2,313 | 2,210 | 2,230 | 557,500 | ▼ | -0.15% |
| 2024-10-22 | 3692 | ＦＦＲＩ | 41,448 | 0.50% | 2,046 | 2,051 | 2,003 | 2,010 | 153,500 | ▲ | 0.07% |
| 2024-10-24 | 3692 | ＦＦＲＩ | 52,248 | 0.63% | 1,975 | 2,012 | 1,971 | 1,999 | 144,200 | ▲ | 0.13% |
| 2024-10-25 | 3692 | ＦＦＲＩ | 62,448 | 0.76% | 1,991 | 2,003 | 1,951 | 1,986 | 155,700 | ▲ | 0.13% |
| 2024-10-28 | 3692 | ＦＦＲＩ | 73,948 | 0.90% | 1,963 | 2,054 | 1,960 | 2,054 | 174,700 | ▲ | 0.14% |
| 2024-10-30 | 3692 | ＦＦＲＩ | 83,348 | 1.01% | 2,079 | 2,107 | 2,036 | 2,089 | 175,600 | ▲ | 0.10% |
| 2024-11-01 | 3692 | ＦＦＲＩ | 92,448 | 1.12% | 2,014 | 2,054 | 2,011 | 2,042 | 137,700 | ▲ | 0.11% |
| 2024-11-06 | 3692 | ＦＦＲＩ | 100,548 | 1.22% | 2,002 | 2,039 | 1,996 | 2,015 | 134,700 | ▲ | 0.09% |
| 2024-11-07 | 3692 | ＦＦＲＩ | 109,548 | 1.33% | 2,039 | 2,079 | 2,001 | 2,062 | 221,300 | ▲ | 0.11% |
| 2024-11-11 | 3692 | ＦＦＲＩ | 116,448 | 1.42% | 2,059 | 2,109 | 2,034 | 2,109 | 203,500 | ▲ | 0.08% |
| 2024-11-12 | 3692 | ＦＦＲＩ | 128,448 | 1.56% | 2,131 | 2,169 | 2,106 | 2,124 | 306,700 | ▲ | 0.14% |
| 2024-11-13 | 3692 | ＦＦＲＩ | 133,248 | 1.62% | 2,117 | 2,137 | 2,054 | 2,063 | 299,200 | ▲ | 0.06% |
| 2024-11-15 | 3692 | ＦＦＲＩ | 117,448 | 1.43% | 1,801 | 1,941 | 1,801 | 1,913 | 324,600 | ▼ | -0.19% |
| 2024-11-18 | 3692 | ＦＦＲＩ | 114,248 | 1.39% | 1,865 | 1,929 | 1,840 | 1,902 | 141,400 | ▼ | -0.04% |
| 2024-11-21 | 3692 | ＦＦＲＩ | 105,648 | 1.28% | 1,888 | 1,903 | 1,825 | 1,843 | 146,600 | ▼ | -0.10% |
| 2024-11-26 | 3692 | ＦＦＲＩ | 97,848 | 1.19% | 1,894 | 1,923 | 1,867 | 1,879 | 117,800 | ▼ | -0.09% |
| 2024-12-02 | 3692 | ＦＦＲＩ | 99,048 | 1.20% | 1,901 | 1,949 | 1,853 | 1,920 | 223,700 | ▲ | 0.01% |
| 2024-12-04 | 3692 | ＦＦＲＩ | 113,048 | 1.38% | 1,929 | 1,950 | 1,865 | 1,870 | 144,300 | ▲ | 0.17% |
| 2024-12-06 | 3692 | ＦＦＲＩ | 125,048 | 1.52% | 1,874 | 1,876 | 1,820 | 1,831 | 126,700 | ▲ | 0.14% |
| 2024-12-10 | 3692 | ＦＦＲＩ | 131,748 | 1.60% | 1,850 | 1,877 | 1,833 | 1,859 | 61,000 | ▲ | 0.08% |
| 2024-12-11 | 3692 | ＦＦＲＩ | 130,948 | 1.59% | 1,870 | 1,879 | 1,849 | 1,870 | 34,900 | ▼ | -0.01% |
| 2024-12-18 | 3692 | ＦＦＲＩ | 122,848 | 1.49% | 1,840 | 1,881 | 1,833 | 1,861 | 82,500 | ▼ | -0.10% |
| 2024-12-24 | 3692 | ＦＦＲＩ | 114,548 | 1.39% | 1,800 | 1,804 | 1,771 | 1,800 | 83,900 | ▼ | -0.10% |
| 2024-12-27 | 3692 | ＦＦＲＩ | 102,548 | 1.25% | 1,809 | 1,872 | 1,809 | 1,860 | 205,000 | ▼ | -0.13% |
| 2024-12-30 | 3692 | ＦＦＲＩ | 97,548 | 1.19% | 1,916 | 2,026 | 1,905 | 2,000 | 359,200 | ▼ | -0.06% |
| 2025-01-08 | 3692 | ＦＦＲＩ | 100,648 | 1.22% | 2,180 | 2,250 | 2,161 | 2,174 | 269,100 | ▲ | 0.03% |
| 2025-01-10 | 3692 | ＦＦＲＩ | 95,948 | 1.17% | 2,136 | 2,210 | 2,125 | 2,197 | 328,900 | ▼ | -0.05% |
| 2025-01-14 | 3692 | ＦＦＲＩ | 101,048 | 1.23% | 2,249 | 2,392 | 2,235 | 2,368 | 847,300 | ▲ | 0.06% |
| 2025-01-20 | 3692 | ＦＦＲＩ | 107,348 | 1.31% | 2,380 | 2,405 | 2,340 | 2,375 | 263,500 | ▲ | 0.08% |
| 2025-01-21 | 3692 | ＦＦＲＩ | 105,448 | 1.28% | 2,374 | 2,408 | 2,319 | 2,400 | 183,400 | ▼ | -0.03% |
| 2025-01-23 | 3692 | ＦＦＲＩ | 106,548 | 1.30% | 2,425 | 2,444 | 2,370 | 2,388 | 164,800 | ▲ | 0.02% |
| 2025-01-24 | 3692 | ＦＦＲＩ | 105,248 | 1.28% | 2,355 | 2,428 | 2,338 | 2,391 | 231,100 | ▼ | -0.02% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 107,548 | 1.31% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.03% |
| 2025-02-03 | 3692 | ＦＦＲＩ | 107,548 | 1.31% | 2,550 | 2,600 | 2,400 | 2,492 | 305,100 | ▲ | 0.03% |
| 2025-02-07 | 3692 | ＦＦＲＩ | 106,348 | 1.29% | 2,722 | 2,840 | 2,703 | 2,748 | 339,300 | ▼ | -0.02% |
| 2025-02-07 | 3692 | ＦＦＲＩ | 106,348 | 1.29% | 2,722 | 2,840 | 2,703 | 2,748 | 339,300 | ▼ | -0.02% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 110,248 | 1.34% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▲ | 0.05% |
| 2025-02-10 | 3692 | ＦＦＲＩ | 110,248 | 1.34% | 2,698 | 2,749 | 2,637 | 2,660 | 234,800 | ▲ | 0.05% |
| 2025-02-13 | 3692 | ＦＦＲＩ | 106,348 | 1.29% | 2,626 | 2,635 | 2,570 | 2,619 | 228,500 | ▼ | -0.05% |
| 2025-02-28 | 3692 | ＦＦＲＩ | 97,748 | 1.19% | 2,560 | 2,613 | 2,435 | 2,461 | 337,400 | ▼ | -0.10% |
| 2025-03-03 | 3692 | ＦＦＲＩ | 100,048 | 1.22% | 2,500 | 2,550 | 2,474 | 2,550 | 186,800 | ▲ | 0.03% |
| 2025-03-05 | 3692 | ＦＦＲＩ | 98,248 | 1.19% | 3,055 | 3,165 | 2,964 | 3,080 | 759,700 | ▼ | -0.03% |
| 2025-03-11 | 3692 | ＦＦＲＩ | 88,248 | 1.07% | 2,722 | 2,730 | 2,608 | 2,689 | 259,200 | ▼ | -0.11% |
| 2025-03-13 | 3692 | ＦＦＲＩ | 81,648 | 0.99% | 2,690 | 2,780 | 2,666 | 2,745 | 207,100 | ▼ | -0.08% |
| 2025-03-14 | 3692 | ＦＦＲＩ | 83,048 | 1.01% | 2,840 | 3,045 | 2,777 | 3,025 | 529,800 | ▲ | 0.02% |
| 2025-03-17 | 3692 | ＦＦＲＩ | 78,448 | 0.95% | 3,095 | 3,095 | 2,980 | 3,060 | 282,900 | ▼ | -0.06% |
| 2025-03-18 | 3692 | ＦＦＲＩ | 66,548 | 0.81% | 3,130 | 3,590 | 3,030 | 3,400 | 1,087,100 | ▼ | -0.13% |
| 2025-03-19 | 3692 | ＦＦＲＩ | 59,548 | 0.72% | 3,405 | 3,745 | 3,320 | 3,620 | 899,200 | ▼ | -0.09% |
| 2025-03-25 | 3692 | ＦＦＲＩ | 56,148 | 0.68% | 3,810 | 3,915 | 3,680 | 3,770 | 414,100 | ▼ | -0.03% |
| 2025-03-28 | 3692 | ＦＦＲＩ | 48,648 | 0.59% | 3,685 | 3,935 | 3,645 | 3,705 | 447,500 | ▼ | -0.09% |
| 2025-04-01 | 3692 | ＦＦＲＩ | 39,348 | 0.48% | 3,510 | 3,510 | 3,170 | 3,250 | 439,200 | ▼ | -0.10% |
| 2024-07-30 | 3696 | セレス | 67,239 | 0.55% | 1,713 | 1,713 | 1,643 | 1,656 | 282,000 | ▲ | 0.30% |
| 2024-08-02 | 3696 | セレス | 53,239 | 0.44% | 1,635 | 1,657 | 1,465 | 1,519 | 650,400 | ▼ | -0.11% |
| 2024-09-20 | 3696 | セレス | 72,100 | 0.59% | 1,336 | 1,336 | 1,306 | 1,323 | 91,800 | ▲ | 0.27% |
| 2024-09-25 | 3696 | セレス | 72,900 | 0.60% | 1,522 | 1,527 | 1,433 | 1,460 | 1,326,700 | ▲ | 0.01% |
| 2024-09-27 | 3696 | セレス | 67,500 | 0.55% | 1,449 | 1,500 | 1,441 | 1,476 | 411,200 | ▼ | -0.04% |
| 2024-10-09 | 3696 | セレス | 73,400 | 0.60% | 1,380 | 1,391 | 1,359 | 1,378 | 141,200 | ▲ | 0.04% |
| 2024-10-10 | 3696 | セレス | 118,000 | 0.97% | 1,386 | 1,386 | 1,346 | 1,373 | 169,100 | ▲ | 0.37% |
| 2024-10-22 | 3696 | セレス | 122,500 | 1.01% | 1,396 | 1,400 | 1,362 | 1,362 | 122,000 | ▲ | 0.04% |
| 2024-10-25 | 3696 | セレス | 136,000 | 1.12% | 1,320 | 1,320 | 1,284 | 1,300 | 113,400 | ▲ | 0.11% |
| 2024-10-29 | 3696 | セレス | 129,600 | 1.07% | 1,420 | 1,539 | 1,408 | 1,519 | 514,400 | ▼ | -0.05% |
| 2024-10-30 | 3696 | セレス | 112,400 | 0.93% | 1,547 | 1,606 | 1,524 | 1,580 | 469,400 | ▼ | -0.14% |
| 2024-10-31 | 3696 | セレス | 106,800 | 0.88% | 1,564 | 1,620 | 1,563 | 1,601 | 297,900 | ▼ | -0.05% |
| 2024-11-06 | 3696 | セレス | 94,700 | 0.78% | 1,600 | 1,686 | 1,573 | 1,663 | 1,097,800 | ▼ | -0.09% |
| 2024-11-07 | 3696 | セレス | 105,400 | 0.87% | 1,781 | 1,850 | 1,655 | 1,686 | 1,306,500 | ▲ | 0.08% |
| 2024-11-12 | 3696 | セレス | 96,200 | 0.79% | 2,300 | 2,395 | 2,201 | 2,268 | 2,321,800 | ▼ | -0.07% |
| 2024-11-21 | 3696 | セレス | 112,200 | 0.92% | 2,300 | 2,384 | 2,250 | 2,329 | 1,336,900 | ▲ | 0.13% |
| 2024-11-22 | 3696 | セレス | 142,700 | 1.18% | 2,360 | 2,640 | 2,325 | 2,640 | 2,694,000 | ▲ | 0.25% |
| 2024-11-25 | 3696 | セレス | 163,700 | 1.35% | 2,640 | 2,640 | 2,489 | 2,543 | 2,065,600 | ▲ | 0.17% |
| 2024-11-26 | 3696 | セレス | 175,800 | 1.45% | 2,443 | 2,459 | 2,260 | 2,308 | 1,659,500 | ▲ | 0.09% |
| 2024-11-27 | 3696 | セレス | 198,200 | 1.64% | 2,208 | 2,239 | 2,102 | 2,237 | 1,763,700 | ▲ | 0.18% |
| 2024-11-28 | 3696 | セレス | 213,100 | 1.76% | 2,309 | 2,362 | 2,204 | 2,237 | 1,329,200 | ▲ | 0.12% |
| 2024-12-04 | 3696 | セレス | 201,900 | 1.67% | 2,532 | 2,555 | 2,465 | 2,540 | 668,300 | ▼ | -0.09% |
| 2024-12-06 | 3696 | セレス | 192,900 | 1.59% | 2,754 | 3,175 | 2,729 | 3,120 | 6,613,400 | ▼ | -0.07% |
| 2024-12-10 | 3696 | セレス | 195,200 | 1.61% | 3,335 | 3,535 | 3,210 | 3,255 | 4,796,300 | ▲ | 0.02% |
| 2024-12-11 | 3696 | セレス | 192,600 | 1.59% | 3,390 | 3,475 | 3,140 | 3,285 | 4,447,300 | ▼ | -0.02% |
| 2024-12-17 | 3696 | セレス | 202,400 | 1.67% | 3,700 | 3,795 | 3,515 | 3,540 | 2,327,900 | ▲ | 0.07% |
| 2024-12-18 | 3696 | セレス | 189,600 | 1.56% | 3,495 | 3,580 | 3,315 | 3,340 | 1,570,700 | ▼ | -0.10% |
| 2024-12-19 | 3696 | セレス | 174,700 | 1.44% | 3,200 | 3,360 | 3,175 | 3,335 | 1,628,100 | ▼ | -0.12% |
| 2024-12-20 | 3696 | セレス | 159,600 | 1.32% | 3,325 | 3,380 | 3,210 | 3,230 | 886,000 | ▼ | -0.11% |
| 2024-12-23 | 3696 | セレス | 133,800 | 1.10% | 3,190 | 3,490 | 3,070 | 3,470 | 2,762,900 | ▼ | -0.21% |
| 2024-12-24 | 3696 | セレス | 145,400 | 1.20% | 3,420 | 3,430 | 3,320 | 3,350 | 1,083,600 | ▲ | 0.09% |
| 2024-12-25 | 3696 | セレス | 106,400 | 0.88% | 3,490 | 3,600 | 3,370 | 3,545 | 1,606,100 | ▼ | -0.31% |
| 2024-12-26 | 3696 | セレス | 130,600 | 1.08% | 3,580 | 3,665 | 3,505 | 3,505 | 1,266,900 | ▲ | 0.20% |
| 2024-12-27 | 3696 | セレス | 120,200 | 0.99% | 3,375 | 3,625 | 3,350 | 3,500 | 1,591,800 | ▼ | -0.09% |
| 2024-12-30 | 3696 | セレス | 153,600 | 1.27% | 3,440 | 3,440 | 3,100 | 3,105 | 1,549,500 | ▲ | 0.28% |
| 2025-01-06 | 3696 | セレス | 199,700 | 1.65% | 3,210 | 3,230 | 3,100 | 3,115 | 786,300 | ▲ | 0.37% |
| 2025-01-07 | 3696 | セレス | 304,200 | 2.51% | 3,115 | 3,195 | 2,930 | 2,937 | 1,890,200 | ▲ | 0.85% |
| 2025-01-09 | 3696 | セレス | 314,900 | 2.60% | 2,850 | 2,906 | 2,801 | 2,816 | 842,700 | ▲ | 0.09% |
| 2025-01-14 | 3696 | セレス | 307,600 | 2.54% | 2,748 | 2,875 | 2,732 | 2,833 | 717,600 | ▼ | -0.06% |
| 2025-01-15 | 3696 | セレス | 284,600 | 2.35% | 2,849 | 2,861 | 2,702 | 2,735 | 653,000 | ▼ | -0.18% |
| 2025-01-16 | 3696 | セレス | 305,400 | 2.52% | 2,828 | 3,030 | 2,828 | 2,920 | 1,560,400 | ▲ | 0.16% |
| 2025-01-20 | 3696 | セレス | 284,300 | 2.35% | 3,090 | 3,165 | 2,940 | 3,035 | 2,365,500 | ▼ | -0.16% |
| 2025-01-21 | 3696 | セレス | 291,800 | 2.41% | 2,887 | 2,900 | 2,620 | 2,684 | 2,369,500 | ▲ | 0.06% |
| 2025-01-22 | 3696 | セレス | 282,000 | 2.33% | 2,728 | 2,786 | 2,685 | 2,697 | 1,308,000 | ▼ | -0.08% |
| 2025-01-23 | 3696 | セレス | 314,400 | 2.60% | 2,647 | 2,679 | 2,571 | 2,665 | 731,300 | ▲ | 0.27% |
| 2025-01-24 | 3696 | セレス | 285,900 | 2.36% | 2,722 | 2,859 | 2,679 | 2,844 | 1,182,600 | ▼ | -0.24% |
| 2025-01-27 | 3696 | セレス | 274,500 | 2.27% | 2,794 | 2,808 | 2,693 | 2,788 | 950,300 | ▼ | -0.08% |
| 2025-01-28 | 3696 | セレス | 249,300 | 2.06% | 2,784 | 2,929 | 2,746 | 2,820 | 969,400 | ▼ | -0.20% |
| 2025-01-29 | 3696 | セレス | 241,600 | 1.99% | 2,835 | 2,874 | 2,755 | 2,834 | 674,600 | ▼ | -0.07% |
| 2025-01-30 | 3696 | セレス | 223,900 | 1.85% | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | ▼ | -0.13% |
| 2025-01-30 | 3696 | セレス | 223,900 | 1.85% | 2,884 | 2,944 | 2,838 | 2,902 | 800,200 | ▼ | -0.13% |
| 2025-01-31 | 3696 | セレス | 235,100 | 1.94% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▲ | 0.08% |
| 2025-01-31 | 3696 | セレス | 235,100 | 1.94% | 2,902 | 3,120 | 2,868 | 2,932 | 1,598,200 | ▲ | 0.08% |
| 2025-02-03 | 3696 | セレス | 243,000 | 2.01% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.06% |
| 2025-02-03 | 3696 | セレス | 243,000 | 2.01% | 2,732 | 2,757 | 2,580 | 2,695 | 1,702,300 | ▲ | 0.06% |
| 2025-02-04 | 3696 | セレス | 212,800 | 1.76% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▼ | -0.24% |
| 2025-02-04 | 3696 | セレス | 212,800 | 1.76% | 2,785 | 2,923 | 2,784 | 2,841 | 1,299,000 | ▼ | -0.24% |
| 2025-02-06 | 3696 | セレス | 200,000 | 1.65% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.11% |
| 2025-02-06 | 3696 | セレス | 200,000 | 1.65% | 2,880 | 2,987 | 2,850 | 2,950 | 733,100 | ▼ | -0.11% |
| 2025-02-07 | 3696 | セレス | 177,700 | 1.47% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.17% |
| 2025-02-07 | 3696 | セレス | 177,700 | 1.47% | 2,921 | 3,030 | 2,870 | 3,015 | 731,200 | ▼ | -0.17% |
| 2025-02-10 | 3696 | セレス | 187,000 | 1.54% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▲ | 0.07% |
| 2025-02-10 | 3696 | セレス | 187,000 | 1.54% | 3,100 | 3,165 | 3,015 | 3,160 | 791,000 | ▲ | 0.07% |
| 2025-02-17 | 3696 | セレス | 133,300 | 1.10% | 2,762 | 2,969 | 2,750 | 2,938 | 1,880,800 | ▼ | -0.43% |
| 2025-02-18 | 3696 | セレス | 132,500 | 1.09% | 2,892 | 2,978 | 2,821 | 2,929 | 1,091,500 | ▼ | -0.01% |
| 2025-02-20 | 3696 | セレス | 135,000 | 1.11% | 2,850 | 2,855 | 2,724 | 2,739 | 631,800 | ▲ | 0.02% |
| 2025-02-26 | 3696 | セレス | 132,900 | 1.09% | 2,430 | 2,517 | 2,419 | 2,442 | 688,400 | ▼ | -0.02% |
| 2025-02-28 | 3696 | セレス | 111,400 | 0.92% | 2,392 | 2,428 | 2,340 | 2,360 | 630,700 | ▼ | -0.17% |
| 2025-03-03 | 3696 | セレス | 83,800 | 0.69% | 2,680 | 2,860 | 2,602 | 2,858 | 3,317,200 | ▼ | -0.23% |
| 2025-03-04 | 3696 | セレス | 85,400 | 0.70% | 2,658 | 2,677 | 2,465 | 2,593 | 1,796,500 | ▲ | 0.01% |
| 2025-03-05 | 3696 | セレス | 72,100 | 0.59% | 2,660 | 2,705 | 2,578 | 2,649 | 1,131,900 | ▼ | -0.10% |
| 2025-03-07 | 3696 | セレス | 57,800 | 0.47% | 2,570 | 2,635 | 2,495 | 2,528 | 1,049,500 | ▼ | -0.12% |
| 2025-03-14 | 3696 | セレス | 72,800 | 0.60% | 2,558 | 2,595 | 2,511 | 2,521 | 484,100 | ▲ | 0.13% |
| 2025-03-18 | 3696 | セレス | 88,200 | 0.72% | 2,555 | 2,587 | 2,431 | 2,459 | 875,400 | ▲ | 0.12% |
| 2025-03-19 | 3696 | セレス | 82,400 | 0.68% | 2,446 | 2,473 | 2,420 | 2,471 | 412,900 | ▼ | -0.03% |
| 2025-03-21 | 3696 | セレス | 51,100 | 0.42% | 2,450 | 2,529 | 2,435 | 2,455 | 584,900 | ▼ | -0.26% |
| 2024-05-09 | 3697 | ＳＨＩＦＴ | 94,790 | 0.53% | 14,100 | 15,340 | 13,700 | 14,895 | 1,329,300 | ▲ | 0.27% |
| 2024-05-15 | 3697 | ＳＨＩＦＴ | 125,690 | 0.70% | 17,000 | 17,000 | 15,880 | 16,395 | 913,700 | ▲ | 0.16% |
| 2024-05-16 | 3697 | ＳＨＩＦＴ | 99,591 | 0.55% | 16,610 | 17,710 | 16,490 | 17,610 | 1,146,000 | ▼ | -0.14% |
| 2024-05-22 | 3697 | ＳＨＩＦＴ | 85,390 | 0.47% | 18,070 | 18,205 | 17,065 | 17,240 | 1,002,600 | ▼ | -0.08% |
| 2024-09-06 | 3697 | ＳＨＩＦＴ | 105,312 | 0.59% | 12,960 | 13,060 | 12,070 | 12,200 | 1,156,500 | ▼ | -0.04% |
| 2024-09-09 | 3697 | ＳＨＩＦＴ | 40,212 | 0.22% | 11,500 | 11,980 | 11,485 | 11,825 | 847,200 | ▼ | -0.37% |
| 2024-09-30 | 3697 | ＳＨＩＦＴ | 107,712 | 0.60% | 13,700 | 13,945 | 13,545 | 13,660 | 589,700 | ▲ | 0.26% |
| 2024-10-01 | 3697 | ＳＨＩＦＴ | 91,212 | 0.51% | 13,750 | 13,795 | 13,075 | 13,540 | 960,700 | ▼ | -0.08% |
| 2024-10-03 | 3697 | ＳＨＩＦＴ | 132,267 | 0.74% | 13,550 | 13,995 | 13,405 | 13,850 | 950,000 | ▲ | 0.23% |
| 2024-10-07 | 3697 | ＳＨＩＦＴ | 143,267 | 0.80% | 14,695 | 14,905 | 14,180 | 14,425 | 927,200 | ▲ | 0.06% |
| 2024-10-10 | 3697 | ＳＨＩＦＴ | 174,067 | 0.97% | 14,650 | 14,975 | 14,430 | 14,650 | 885,600 | ▲ | 0.16% |
| 2024-10-11 | 3697 | ＳＨＩＦＴ | 155,367 | 0.87% | 14,350 | 16,010 | 14,115 | 15,650 | 4,005,900 | ▼ | -0.09% |
| 2024-10-17 | 3697 | ＳＨＩＦＴ | 162,567 | 0.91% | 15,310 | 15,565 | 14,505 | 14,575 | 1,582,800 | ▲ | 0.04% |
| 2024-10-18 | 3697 | ＳＨＩＦＴ | 152,967 | 0.85% | 14,565 | 15,260 | 14,555 | 14,715 | 1,436,800 | ▼ | -0.06% |
| 2024-10-22 | 3697 | ＳＨＩＦＴ | 172,767 | 0.96% | 14,725 | 14,730 | 14,210 | 14,375 | 843,800 | ▲ | 0.10% |
| 2024-10-23 | 3697 | ＳＨＩＦＴ | 139,667 | 0.78% | 14,460 | 15,215 | 14,405 | 14,805 | 1,421,900 | ▼ | -0.17% |
| 2024-10-24 | 3697 | ＳＨＩＦＴ | 150,467 | 0.84% | 14,510 | 14,740 | 14,165 | 14,665 | 1,188,400 | ▲ | 0.05% |
| 2024-10-25 | 3697 | ＳＨＩＦＴ | 179,067 | 1.00% | 14,640 | 14,835 | 13,840 | 13,840 | 1,320,000 | ▲ | 0.16% |
| 2024-10-28 | 3697 | ＳＨＩＦＴ | 147,478 | 0.82% | 13,895 | 14,895 | 13,770 | 14,650 | 1,318,300 | ▼ | -0.18% |
| 2024-10-30 | 3697 | ＳＨＩＦＴ | 137,367 | 0.77% | 15,150 | 15,615 | 14,795 | 15,470 | 1,281,900 | ▼ | -0.04% |
| 2024-10-31 | 3697 | ＳＨＩＦＴ | 116,967 | 0.65% | 15,310 | 15,550 | 15,060 | 15,550 | 750,700 | ▼ | -0.12% |
| 2024-11-01 | 3697 | ＳＨＩＦＴ | 134,167 | 0.75% | 15,230 | 15,625 | 15,065 | 15,200 | 986,700 | ▲ | 0.09% |
| 2024-11-05 | 3697 | ＳＨＩＦＴ | 115,267 | 0.64% | 15,200 | 15,855 | 15,130 | 15,650 | 966,200 | ▼ | -0.10% |
| 2024-11-06 | 3697 | ＳＨＩＦＴ | 86,667 | 0.48% | 15,700 | 16,215 | 15,530 | 15,850 | 1,032,700 | ▼ | -0.16% |
| 2024-11-07 | 3697 | ＳＨＩＦＴ | 96,167 | 0.53% | 16,005 | 16,160 | 15,365 | 15,440 | 803,200 | ▲ | 0.05% |
| 2024-11-08 | 3697 | ＳＨＩＦＴ | 73,867 | 0.41% | 15,770 | 16,700 | 15,705 | 16,555 | 1,590,900 | ▼ | -0.12% |
| 2024-11-13 | 3697 | ＳＨＩＦＴ | 99,267 | 0.55% | 16,175 | 16,835 | 16,070 | 16,380 | 1,221,300 | ▲ | 0.14% |
| 2024-11-18 | 3697 | ＳＨＩＦＴ | 85,567 | 0.47% | 15,700 | 16,135 | 15,555 | 15,795 | 553,200 | ▼ | -0.08% |
| 2024-11-19 | 3697 | ＳＨＩＦＴ | 106,967 | 0.59% | 15,895 | 16,325 | 15,700 | 15,785 | 845,700 | ▲ | 0.12% |
| 2024-11-20 | 3697 | ＳＨＩＦＴ | 139,567 | 0.78% | 15,920 | 15,935 | 15,180 | 15,180 | 878,400 | ▲ | 0.19% |
| 2024-11-21 | 3697 | ＳＨＩＦＴ | 153,767 | 0.86% | 15,180 | 15,810 | 15,180 | 15,435 | 834,100 | ▲ | 0.07% |
| 2024-11-22 | 3697 | ＳＨＩＦＴ | 160,667 | 0.90% | 15,430 | 15,740 | 15,260 | 15,620 | 655,400 | ▲ | 0.04% |
| 2024-11-25 | 3697 | ＳＨＩＦＴ | 180,067 | 1.00% | 15,895 | 15,925 | 15,385 | 15,495 | 773,800 | ▲ | 0.09% |
| 2024-11-27 | 3697 | ＳＨＩＦＴ | 147,467 | 0.82% | 15,075 | 16,290 | 14,975 | 16,290 | 1,161,400 | ▼ | -0.18% |
| 2024-11-28 | 3697 | ＳＨＩＦＴ | 119,767 | 0.67% | 16,060 | 16,960 | 15,885 | 16,860 | 1,229,500 | ▼ | -0.14% |
| 2024-11-29 | 3697 | ＳＨＩＦＴ | 100,867 | 0.56% | 16,655 | 17,070 | 16,370 | 16,930 | 1,065,400 | ▼ | -0.10% |
| 2024-12-02 | 3697 | ＳＨＩＦＴ | 77,567 | 0.43% | 17,020 | 17,455 | 16,740 | 17,435 | 1,166,700 | ▼ | -0.13% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,648,805 | 0.61% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▲ | 0.18% |
| 2025-02-03 | 3697 | ＳＨＩＦＴ | 1,648,805 | 0.61% | 1,272 | 1,326 | 1,212 | 1,259 | 5,556,500 | ▲ | 0.18% |
| 2025-02-12 | 3697 | ＳＨＩＦＴ | 1,578,500 | 0.59% | 1,456 | 1,474 | 1,431 | 1,474 | 4,717,800 | ▼ | -0.02% |
| 2025-02-12 | 3697 | ＳＨＩＦＴ | 1,578,500 | 0.59% | 1,456 | 1,474 | 1,431 | 1,474 | 4,717,800 | ▼ | -0.02% |
| 2025-02-17 | 3697 | ＳＨＩＦＴ | 1,646,800 | 0.61% | 1,490 | 1,491 | 1,405 | 1,410 | 4,333,600 | ▲ | 0.02% |
| 2025-02-27 | 3697 | ＳＨＩＦＴ | 1,505,200 | 0.56% | 1,353 | 1,356 | 1,296 | 1,315 | 3,798,100 | ▼ | -0.04% |
| 2025-03-04 | 3697 | ＳＨＩＦＴ | 1,327,200 | 0.49% | 1,234 | 1,246 | 1,201 | 1,239 | 4,860,800 | ▼ | -0.07% |
| 2025-04-15 | 3697 | ＳＨＩＦＴ | 1,738,400 | 0.64% | 1,170 | 1,197 | 1,152 | 1,195 | 3,320,900 | ▲ | 0.17% |
| 2025-04-16 | 3697 | ＳＨＩＦＴ | 2,125,500 | 0.79% | 1,210 | 1,226 | 1,152 | 1,159 | 3,014,600 | ▲ | 0.15% |
| 2024-04-09 | 3744 | サイオス | 47,200 | 0.53% | 630 | 654 | 616 | 650 | 172,500 | ▲ | 0.18% |
| 2024-04-17 | 3744 | サイオス | 44,200 | 0.49% | 623 | 629 | 605 | 606 | 54,100 | ▼ | -0.04% |
| 2025-01-20 | 3747 | インタートレ | 103,800 | 1.39% | 325 | 384 | 323 | 341 | 3,862,500 | ▲ | 1.39% |
| 2025-01-21 | 3747 | インタートレ | 93,600 | 1.25% | 333 | 334 | 310 | 316 | 1,237,600 | ▼ | -0.13% |
| 2025-01-22 | 3747 | インタートレ | 99,000 | 1.32% | 320 | 327 | 311 | 313 | 510,200 | ▲ | 0.07% |
| 2025-01-24 | 3747 | インタートレ | 87,400 | 1.17% | 312 | 318 | 310 | 318 | 245,300 | ▼ | -0.15% |
| 2025-01-27 | 3747 | インタートレ | 78,900 | 1.05% | 320 | 332 | 317 | 326 | 300,200 | ▼ | -0.11% |
| 2025-01-28 | 3747 | インタートレ | 67,300 | 0.90% | 325 | 331 | 323 | 327 | 113,600 | ▼ | -0.15% |
| 2025-01-29 | 3747 | インタートレ | 58,100 | 0.78% | 326 | 327 | 314 | 318 | 168,900 | ▼ | -0.12% |
| 2025-01-31 | 3747 | インタートレ | 87,300 | 1.17% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.38% |
| 2025-01-31 | 3747 | インタートレ | 87,300 | 1.17% | 311 | 311 | 298 | 298 | 203,600 | ▲ | 0.38% |
| 2025-02-03 | 3747 | インタートレ | 91,800 | 1.23% | 295 | 300 | 291 | 297 | 83,600 | ▲ | 0.06% |
| 2025-02-03 | 3747 | インタートレ | 91,800 | 1.23% | 295 | 300 | 291 | 297 | 83,600 | ▲ | 0.06% |
| 2025-02-05 | 3747 | インタートレ | 107,500 | 1.44% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.20% |
| 2025-02-05 | 3747 | インタートレ | 107,500 | 1.44% | 316 | 334 | 310 | 313 | 2,748,800 | ▲ | 0.20% |
| 2025-02-06 | 3747 | インタートレ | 93,400 | 1.25% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.18% |
| 2025-02-06 | 3747 | インタートレ | 93,400 | 1.25% | 321 | 325 | 308 | 315 | 740,900 | ▼ | -0.18% |
| 2025-02-07 | 3747 | インタートレ | 100,300 | 1.34% | 314 | 321 | 314 | 318 | 138,700 | ▲ | 0.09% |
| 2025-02-07 | 3747 | インタートレ | 100,300 | 1.34% | 314 | 321 | 314 | 318 | 138,700 | ▲ | 0.09% |
| 2025-02-10 | 3747 | インタートレ | 92,400 | 1.24% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.10% |
| 2025-02-10 | 3747 | インタートレ | 92,400 | 1.24% | 321 | 338 | 321 | 336 | 421,400 | ▼ | -0.10% |
| 2025-02-12 | 3747 | インタートレ | 83,300 | 1.11% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.12% |
| 2025-02-12 | 3747 | インタートレ | 83,300 | 1.11% | 333 | 347 | 332 | 345 | 271,100 | ▼ | -0.12% |
| 2025-02-13 | 3747 | インタートレ | 71,300 | 0.95% | 345 | 352 | 342 | 344 | 316,000 | ▼ | -0.16% |
| 2025-02-14 | 3747 | インタートレ | 65,300 | 0.87% | 345 | 351 | 341 | 348 | 244,900 | ▼ | -0.07% |
| 2025-02-17 | 3747 | インタートレ | 37,700 | 0.50% | 332 | 360 | 330 | 345 | 415,900 | ▼ | -0.37% |
| 2025-02-18 | 3747 | インタートレ | 35,000 | 0.47% | 342 | 349 | 339 | 342 | 151,100 | ▼ | -0.03% |
| 2025-03-05 | 3747 | インタートレ | 81,800 | 1.09% | 308 | 365 | 307 | 347 | 2,545,300 | ▲ | 1.09% |
| 2025-03-06 | 3747 | インタートレ | 31,800 | 0.42% | 354 | 427 | 343 | 383 | 15,636,700 | ▼ | -0.67% |
| 2025-03-28 | 3747 | インタートレ | 38,600 | 0.51% | 522 | 532 | 498 | 508 | 926,800 | ▲ | 0.04% |
| 2025-03-31 | 3747 | インタートレ | 4,400 | 0.05% | 498 | 505 | 482 | 496 | 519,000 | ▼ | -0.46% |
| 2025-04-03 | 3747 | インタートレ | 44,200 | 0.59% | 445 | 466 | 421 | 440 | 923,800 | ▲ | 0.18% |
| 2025-04-04 | 3747 | インタートレ | 0 | 0.00% | 444 | 444 | 400 | 415 | 685,300 | ▼ | -0.59% |
| 2024-10-04 | 3753 | フライト | 60,200 | 0.62% | 201 | 204 | 198 | 201 | 51,400 | ▲ | 0.31% |
| 2024-10-11 | 3753 | フライト | 55,900 | 0.57% | 195 | 200 | 195 | 197 | 62,800 | ▼ | -0.05% |
| 2024-10-25 | 3753 | フライト | 64,300 | 0.66% | 187 | 189 | 182 | 186 | 82,300 | ▲ | 0.09% |
| 2024-10-28 | 3753 | フライト | 70,500 | 0.72% | 185 | 189 | 183 | 187 | 27,300 | ▲ | 0.05% |
| 2024-11-01 | 3753 | フライト | 80,000 | 0.82% | 190 | 197 | 188 | 189 | 47,000 | ▲ | 0.09% |
| 2024-11-07 | 3753 | フライト | 89,800 | 0.91% | 188 | 189 | 184 | 187 | 38,500 | ▲ | 0.09% |
| 2024-11-12 | 3753 | フライト | 98,600 | 1.00% | 181 | 184 | 179 | 181 | 38,500 | ▲ | 0.08% |
| 2024-11-29 | 3753 | フライト | 95,800 | 0.90% | 166 | 169 | 160 | 163 | 393,400 | ▼ | -0.09% |
| 2024-12-02 | 3753 | フライト | 93,300 | 0.87% | 163 | 163 | 156 | 156 | 184,900 | ▼ | -0.03% |
| 2024-12-05 | 3753 | フライト | 102,200 | 0.96% | 156 | 157 | 153 | 155 | 68,200 | ▲ | 0.08% |
| 2024-12-09 | 3753 | フライト | 112,300 | 1.05% | 153 | 154 | 152 | 154 | 46,000 | ▲ | 0.09% |
| 2024-12-10 | 3753 | フライト | 119,400 | 1.12% | 154 | 155 | 153 | 154 | 52,900 | ▲ | 0.07% |
| 2024-12-11 | 3753 | フライト | 131,600 | 1.24% | 153 | 154 | 149 | 151 | 73,200 | ▲ | 0.11% |
| 2024-12-12 | 3753 | フライト | 149,000 | 1.40% | 151 | 152 | 146 | 150 | 134,000 | ▲ | 0.15% |
| 2024-12-13 | 3753 | フライト | 163,800 | 1.54% | 149 | 149 | 145 | 147 | 106,500 | ▲ | 0.14% |
| 2024-12-25 | 3753 | フライト | 157,600 | 1.48% | 150 | 151 | 146 | 148 | 133,400 | ▼ | -0.06% |
| 2025-01-06 | 3753 | フライト | 161,600 | 1.52% | 153 | 153 | 149 | 150 | 34,700 | ▲ | 0.04% |
| 2025-01-09 | 3753 | フライト | 172,000 | 1.61% | 152 | 176 | 147 | 152 | 424,400 | ▲ | 0.09% |
| 2025-01-14 | 3753 | フライト | 209,000 | 1.96% | 177 | 178 | 164 | 168 | 505,400 | ▲ | 0.34% |
| 2025-01-22 | 3753 | フライト | 213,000 | 2.00% | 162 | 166 | 160 | 163 | 70,700 | ▲ | 0.04% |
| 2025-02-04 | 3753 | フライト | 211,200 | 1.98% | 185 | 188 | 180 | 182 | 105,300 | ▼ | -0.02% |
| 2025-02-04 | 3753 | フライト | 211,200 | 1.98% | 185 | 188 | 180 | 182 | 105,300 | ▼ | -0.02% |
| 2025-02-14 | 3753 | フライト | 201,700 | 1.89% | 193 | 195 | 184 | 184 | 126,900 | ▼ | -0.09% |
| 2025-03-06 | 3753 | フライト | 195,900 | 1.69% | 316 | 333 | 240 | 246 | 11,011,200 | ▼ | -0.19% |
| 2025-03-13 | 3753 | フライト | 245,949 | 2.09% | 215 | 242 | 208 | 208 | 4,605,000 | ▲ | 0.39% |
| 2025-03-14 | 3753 | フライト | 226,549 | 1.92% | 216 | 242 | 212 | 232 | 3,054,800 | ▼ | -0.16% |
| 2025-03-17 | 3753 | フライト | 216,449 | 1.84% | 240 | 245 | 220 | 222 | 1,060,300 | ▼ | -0.07% |
| 2025-03-18 | 3753 | フライト | 234,449 | 1.99% | 238 | 299 | 237 | 267 | 9,184,600 | ▲ | 0.14% |
| 2025-03-19 | 3753 | フライト | 240,349 | 2.04% | 263 | 285 | 249 | 257 | 2,262,700 | ▲ | 0.05% |
| 2025-03-25 | 3753 | フライト | 199,249 | 1.69% | 280 | 292 | 272 | 277 | 735,000 | ▼ | -0.35% |
| 2025-03-26 | 3753 | フライト | 184,449 | 1.56% | 277 | 296 | 269 | 291 | 1,028,400 | ▼ | -0.12% |
| 2025-04-01 | 3753 | フライト | 214,065 | 1.82% | 264 | 265 | 244 | 245 | 316,000 | ▲ | 0.26% |
| 2025-04-02 | 3753 | フライト | 204,265 | 1.73% | 246 | 247 | 232 | 233 | 398,600 | ▼ | -0.09% |
| 2025-04-03 | 3753 | フライト | 242,665 | 2.06% | 217 | 233 | 214 | 223 | 524,300 | ▲ | 0.33% |
| 2025-04-07 | 3753 | フライト | 231,465 | 1.96% | 187 | 194 | 170 | 178 | 1,027,300 | ▼ | -0.10% |
| 2025-04-10 | 3753 | フライト | 205,565 | 1.74% | 208 | 210 | 201 | 201 | 331,300 | ▼ | -0.21% |
| 2025-04-16 | 3753 | フライト | 196,865 | 1.67% | 218 | 218 | 207 | 209 | 172,500 | ▼ | -0.07% |
| 2024-05-31 | 3758 | アエリア | 124,800 | 0.52% | 300 | 301 | 285 | 297 | 994,900 | ▲ | 0.04% |
| 2024-06-03 | 3758 | アエリア | 116,300 | 0.49% | 295 | 302 | 290 | 297 | 249,800 | ▼ | -0.03% |
| 2024-07-04 | 3765 | ガンホー | 417,041 | 0.50% | 2,831 | 2,860 | 2,814 | 2,814 | 186,400 | ▲ | 0.09% |
| 2024-07-04 | 3765 | ガンホー | 417,041 | 0.50% | 2,831 | 2,860 | 2,814 | 2,814 | 186,400 | ▲ | 0.09% |
| 2024-07-18 | 3765 | ガンホー | 160,341 | 0.19% | 2,958 | 2,999 | 2,924 | 2,925 | 406,400 | ▼ | -0.31% |
| 2024-07-18 | 3765 | ガンホー | 160,341 | 0.19% | 2,958 | 2,999 | 2,924 | 2,925 | 406,400 | ▼ | -0.31% |
| 2024-07-19 | 3765 | ガンホー | 444,948 | 0.53% | 2,891 | 2,925 | 2,890 | 2,914 | 196,800 | ▲ | 0.53% |
| 2024-08-02 | 3765 | ガンホー | 506,748 | 0.60% | 2,757 | 2,796 | 2,747 | 2,773 | 343,900 | ▲ | 0.06% |
| 2024-08-09 | 3765 | ガンホー | 586,948 | 0.70% | 2,900 | 2,917 | 2,855 | 2,900 | 464,800 | ▲ | 0.09% |
| 2024-10-09 | 3765 | ガンホー | 665,548 | 0.80% | 3,223 | 3,229 | 3,128 | 3,129 | 482,700 | ▲ | 0.10% |
| 2024-10-10 | 3765 | ガンホー | 664,048 | 0.79% | 3,135 | 3,170 | 3,101 | 3,120 | 374,800 | ▼ | -0.01% |
| 2025-03-31 | 3765 | ガンホー | 607,648 | 0.87% | 2,990 | 3,008 | 2,902 | 2,921 | 269,900 | ▲ | 0.07% |
| 2024-03-29 | 3776 | ＢＢタワー | 677,500 | 1.10% | 174 | 198 | 173 | 194 | 11,987,900 | ▲ | 0.74% |
| 2024-04-01 | 3776 | ＢＢタワー | 498,800 | 0.81% | 190 | 200 | 188 | 197 | 4,702,800 | ▼ | -0.29% |
| 2024-04-02 | 3776 | ＢＢタワー | 475,500 | 0.77% | 204 | 206 | 184 | 185 | 4,900,400 | ▼ | -0.04% |
| 2024-04-04 | 3776 | ＢＢタワー | 685,247 | 1.11% | 191 | 199 | 187 | 189 | 2,871,500 | ▲ | 0.34% |
| 2024-04-05 | 3776 | ＢＢタワー | 776,347 | 1.26% | 184 | 185 | 172 | 173 | 2,869,100 | ▲ | 0.14% |
| 2024-04-09 | 3776 | ＢＢタワー | 723,947 | 1.17% | 175 | 180 | 173 | 178 | 986,700 | ▼ | -0.09% |
| 2024-04-10 | 3776 | ＢＢタワー | 470,647 | 0.76% | 190 | 202 | 183 | 190 | 8,485,200 | ▼ | -0.40% |
| 2024-04-15 | 3776 | ＢＢタワー | 656,547 | 1.06% | 182 | 184 | 174 | 179 | 2,066,800 | ▲ | 0.30% |
| 2024-04-16 | 3776 | ＢＢタワー | 735,747 | 1.19% | 178 | 179 | 172 | 173 | 1,552,000 | ▲ | 0.12% |
| 2024-04-17 | 3776 | ＢＢタワー | 760,847 | 1.23% | 173 | 175 | 167 | 168 | 1,562,600 | ▲ | 0.04% |
| 2024-04-19 | 3776 | ＢＢタワー | 873,047 | 1.41% | 175 | 176 | 161 | 170 | 2,918,900 | ▲ | 0.17% |
| 2024-04-22 | 3776 | ＢＢタワー | 862,047 | 1.39% | 166 | 171 | 165 | 166 | 1,017,100 | ▼ | -0.02% |
| 2024-04-25 | 3776 | ＢＢタワー | 869,947 | 1.41% | 175 | 203 | 172 | 179 | 15,758,900 | ▲ | 0.02% |
| 2024-04-26 | 3776 | ＢＢタワー | 841,647 | 1.36% | 176 | 187 | 172 | 185 | 3,433,700 | ▼ | -0.04% |
| 2024-04-30 | 3776 | ＢＢタワー | 349,947 | 0.56% | 190 | 207 | 186 | 206 | 10,349,800 | ▼ | -0.80% |
| 2024-05-01 | 3776 | ＢＢタワー | 414,347 | 0.67% | 199 | 201 | 188 | 194 | 9,092,900 | ▲ | 0.10% |
| 2024-05-08 | 3776 | ＢＢタワー | 231,647 | 0.37% | 251 | 316 | 228 | 276 | 67,143,000 | ▼ | -0.30% |
| 2024-07-10 | 3776 | ＢＢタワー | 343,400 | 0.55% | 210 | 210 | 199 | 203 | 2,714,800 | ▲ | 0.16% |
| 2024-07-11 | 3776 | ＢＢタワー | 297,500 | 0.48% | 201 | 204 | 196 | 203 | 1,372,700 | ▼ | -0.07% |
| 2024-07-31 | 3776 | ＢＢタワー | 334,300 | 0.54% | 190 | 197 | 190 | 195 | 575,700 | ▲ | 0.11% |
| 2024-08-02 | 3776 | ＢＢタワー | 301,500 | 0.48% | 175 | 182 | 175 | 176 | 1,574,600 | ▼ | -0.06% |
| 2024-08-08 | 3776 | ＢＢタワー | 707,900 | 1.14% | 201 | 206 | 178 | 180 | 13,051,200 | ▲ | 0.77% |
| 2024-08-09 | 3776 | ＢＢタワー | 526,400 | 0.85% | 179 | 196 | 177 | 185 | 4,222,900 | ▼ | -0.28% |
| 2024-08-13 | 3776 | ＢＢタワー | 406,400 | 0.65% | 186 | 199 | 185 | 197 | 2,935,300 | ▼ | -0.19% |
| 2024-08-14 | 3776 | ＢＢタワー | 335,000 | 0.54% | 196 | 210 | 194 | 197 | 3,347,500 | ▼ | -0.10% |
| 2024-08-15 | 3776 | ＢＢタワー | 286,200 | 0.46% | 196 | 197 | 189 | 191 | 1,728,000 | ▼ | -0.08% |
| 2024-10-02 | 3776 | ＢＢタワー | 421,178 | 0.68% | 208 | 211 | 204 | 208 | 1,132,800 | ▲ | 0.35% |
| 2024-10-07 | 3776 | ＢＢタワー | 368,978 | 0.59% | 217 | 222 | 216 | 218 | 883,800 | ▼ | -0.09% |
| 2024-10-08 | 3776 | ＢＢタワー | 373,678 | 0.60% | 216 | 223 | 214 | 215 | 797,900 | ▲ | 0.01% |
| 2024-10-09 | 3776 | ＢＢタワー | 354,578 | 0.57% | 216 | 219 | 214 | 219 | 474,900 | ▼ | -0.03% |
| 2024-10-15 | 3776 | ＢＢタワー | 381,678 | 0.61% | 215 | 221 | 213 | 217 | 657,300 | ▲ | 0.04% |
| 2024-10-17 | 3776 | ＢＢタワー | 465,278 | 0.75% | 213 | 214 | 208 | 209 | 958,200 | ▲ | 0.14% |
| 2024-10-30 | 3776 | ＢＢタワー | 422,278 | 0.68% | 212 | 214 | 210 | 214 | 1,149,000 | ▼ | -0.06% |
| 2024-11-06 | 3776 | ＢＢタワー | 437,978 | 0.71% | 189 | 191 | 185 | 187 | 918,200 | ▲ | 0.02% |
| 2024-11-07 | 3776 | ＢＢタワー | 420,578 | 0.68% | 189 | 191 | 186 | 186 | 569,400 | ▼ | -0.02% |
| 2024-11-14 | 3776 | ＢＢタワー | 439,678 | 0.71% | 181 | 181 | 178 | 180 | 630,500 | ▲ | 0.02% |
| 2024-11-15 | 3776 | ＢＢタワー | 422,978 | 0.68% | 179 | 181 | 177 | 181 | 587,300 | ▼ | -0.02% |
| 2024-11-21 | 3776 | ＢＢタワー | 445,578 | 0.72% | 183 | 188 | 183 | 186 | 463,600 | ▲ | 0.03% |
| 2024-11-25 | 3776 | ＢＢタワー | 417,178 | 0.67% | 189 | 192 | 188 | 191 | 709,000 | ▼ | -0.04% |
| 2024-12-05 | 3776 | ＢＢタワー | 364,978 | 0.59% | 186 | 188 | 185 | 186 | 254,600 | ▼ | -0.08% |
| 2024-12-26 | 3776 | ＢＢタワー | 303,078 | 0.49% | 178 | 180 | 177 | 177 | 346,700 | ▼ | -0.09% |
| 2025-02-04 | 3776 | ＢＢタワー | 315,578 | 0.51% | 183 | 184 | 181 | 182 | 417,600 | ▲ | 0.02% |
| 2025-02-04 | 3776 | ＢＢタワー | 315,578 | 0.51% | 183 | 184 | 181 | 182 | 417,600 | ▲ | 0.02% |
| 2025-04-11 | 3776 | ＢＢタワー | 371,678 | 0.60% | 129 | 135 | 128 | 134 | 386,500 | ▲ | 0.08% |
| 2025-04-14 | 3776 | ＢＢタワー | 362,278 | 0.58% | 136 | 142 | 129 | 134 | 1,997,400 | ▼ | -0.02% |
| 2024-05-28 | 3778 | さくらネット | 190,200 | 0.50% | 5,410 | 5,430 | 5,280 | 5,340 | 626,900 | ▲ | 0.09% |
| 2024-05-29 | 3778 | さくらネット | 376,900 | 1.00% | 5,300 | 5,340 | 5,130 | 5,130 | 891,600 | ▲ | 0.50% |
| 2024-05-30 | 3778 | さくらネット | 361,500 | 0.96% | 4,935 | 5,090 | 4,840 | 5,030 | 1,160,200 | ▼ | -0.04% |
| 2024-05-31 | 3778 | さくらネット | 378,200 | 1.00% | 4,950 | 5,220 | 4,885 | 5,220 | 1,132,200 | ▲ | 0.04% |
| 2024-06-19 | 3778 | さくらネット | 364,000 | 0.96% | 5,120 | 5,290 | 4,760 | 4,805 | 2,913,700 | ▼ | -0.04% |
| 2024-06-24 | 3778 | さくらネット | 264,600 | 0.63% | 4,380 | 4,385 | 4,170 | 4,205 | 2,556,500 | ▼ | -0.32% |
| 2024-06-25 | 3778 | さくらネット | 223,900 | 0.53% | 4,235 | 4,280 | 4,130 | 4,200 | 1,638,100 | ▼ | -0.09% |
| 2024-06-26 | 3778 | さくらネット | 204,900 | 0.48% | 4,270 | 4,410 | 4,155 | 4,385 | 2,181,600 | ▼ | -0.05% |
| 2024-11-21 | 3778 | さくらネット | 243,300 | 0.58% | 4,750 | 4,810 | 4,465 | 4,475 | 3,794,700 | ▲ | 0.14% |
| 2024-11-22 | 3778 | さくらネット | 256,600 | 0.61% | 4,540 | 5,040 | 4,535 | 4,920 | 12,074,100 | ▲ | 0.03% |
| 2024-11-25 | 3778 | さくらネット | 212,800 | 0.50% | 4,975 | 5,020 | 4,855 | 4,950 | 6,774,400 | ▼ | -0.10% |
| 2024-11-29 | 3778 | さくらネット | 457,679 | 1.09% | 4,785 | 4,820 | 4,500 | 4,550 | 6,456,500 | ▲ | 0.59% |
| 2024-12-02 | 3778 | さくらネット | 362,579 | 0.86% | 4,515 | 4,660 | 4,485 | 4,525 | 3,666,000 | ▼ | -0.23% |
| 2024-12-05 | 3778 | さくらネット | 261,179 | 0.62% | 4,640 | 4,855 | 4,565 | 4,800 | 6,233,900 | ▼ | -0.24% |
| 2024-12-06 | 3778 | さくらネット | 244,979 | 0.58% | 4,715 | 5,120 | 4,670 | 4,920 | 8,780,600 | ▼ | -0.04% |
| 2024-12-10 | 3778 | さくらネット | 255,979 | 0.61% | 4,795 | 4,840 | 4,695 | 4,740 | 2,858,600 | ▲ | 0.03% |
| 2024-12-11 | 3778 | さくらネット | 245,479 | 0.58% | 4,690 | 4,800 | 4,640 | 4,705 | 3,085,600 | ▼ | -0.03% |
| 2024-12-12 | 3778 | さくらネット | 255,679 | 0.61% | 4,800 | 4,850 | 4,615 | 4,630 | 3,781,000 | ▲ | 0.03% |
| 2024-12-16 | 3778 | さくらネット | 389,637 | 0.93% | 4,600 | 4,620 | 4,510 | 4,525 | 1,957,200 | ▲ | 0.32% |
| 2024-12-20 | 3778 | さくらネット | 371,237 | 0.88% | 4,350 | 4,350 | 4,230 | 4,255 | 1,447,700 | ▼ | -0.05% |
| 2024-12-25 | 3778 | さくらネット | 322,637 | 0.77% | 4,310 | 4,340 | 4,240 | 4,270 | 919,500 | ▼ | -0.10% |
| 2024-12-26 | 3778 | さくらネット | 288,537 | 0.68% | 4,240 | 4,270 | 4,160 | 4,160 | 1,533,600 | ▼ | -0.08% |
| 2024-12-27 | 3778 | さくらネット | 315,037 | 0.75% | 4,300 | 4,445 | 4,280 | 4,390 | 4,048,600 | ▲ | 0.06% |
| 2025-01-08 | 3778 | さくらネット | 346,237 | 0.82% | 4,650 | 4,735 | 4,600 | 4,730 | 2,266,800 | ▲ | 0.06% |
| 2025-01-14 | 3778 | さくらネット | 567,896 | 1.35% | 4,490 | 4,515 | 4,360 | 4,450 | 1,853,600 | ▲ | 0.53% |
| 2025-01-15 | 3778 | さくらネット | 525,496 | 1.25% | 4,465 | 4,530 | 4,325 | 4,325 | 1,651,600 | ▼ | -0.10% |
| 2025-01-16 | 3778 | さくらネット | 575,096 | 1.37% | 4,365 | 4,385 | 4,080 | 4,085 | 2,527,600 | ▲ | 0.12% |
| 2025-01-17 | 3778 | さくらネット | 643,996 | 1.53% | 4,050 | 4,175 | 4,040 | 4,150 | 1,493,500 | ▲ | 0.15% |
| 2025-01-22 | 3778 | さくらネット | 626,896 | 1.49% | 4,215 | 4,350 | 4,205 | 4,330 | 1,639,600 | ▼ | -0.04% |
| 2025-01-24 | 3778 | さくらネット | 538,196 | 1.28% | 4,370 | 4,525 | 4,350 | 4,500 | 1,798,800 | ▼ | -0.20% |
| 2025-01-27 | 3778 | さくらネット | 547,896 | 1.30% | 4,475 | 4,475 | 4,225 | 4,240 | 2,245,200 | ▲ | 0.02% |
| 2025-01-29 | 3778 | さくらネット | 587,496 | 1.40% | 4,275 | 4,315 | 4,230 | 4,295 | 1,208,800 | ▲ | 0.09% |
| 2025-01-31 | 3778 | さくらネット | 688,496 | 1.64% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▲ | 0.24% |
| 2025-01-31 | 3778 | さくらネット | 688,496 | 1.64% | 4,260 | 4,865 | 4,200 | 4,760 | 15,609,700 | ▲ | 0.24% |
| 2025-02-03 | 3778 | さくらネット | 521,096 | 1.24% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.39% |
| 2025-02-03 | 3778 | さくらネット | 521,096 | 1.24% | 4,620 | 4,780 | 4,525 | 4,780 | 6,703,500 | ▼ | -0.39% |
| 2025-02-04 | 3778 | さくらネット | 419,196 | 1.00% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▼ | -0.24% |
| 2025-02-04 | 3778 | さくらネット | 419,196 | 1.00% | 4,840 | 5,020 | 4,605 | 4,675 | 7,616,100 | ▼ | -0.24% |
| 2025-02-05 | 3778 | さくらネット | 379,896 | 0.90% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.09% |
| 2025-02-05 | 3778 | さくらネット | 379,896 | 0.90% | 4,700 | 4,790 | 4,610 | 4,785 | 3,677,200 | ▼ | -0.09% |
| 2025-02-06 | 3778 | さくらネット | 373,096 | 0.89% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.01% |
| 2025-02-06 | 3778 | さくらネット | 373,096 | 0.89% | 4,790 | 4,910 | 4,700 | 4,905 | 4,144,600 | ▼ | -0.01% |
| 2025-02-10 | 3778 | さくらネット | 318,996 | 0.76% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▼ | -0.13% |
| 2025-02-10 | 3778 | さくらネット | 318,996 | 0.76% | 4,910 | 5,010 | 4,800 | 4,800 | 3,036,600 | ▼ | -0.13% |
| 2025-02-12 | 3778 | さくらネット | 287,496 | 0.68% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.07% |
| 2025-02-12 | 3778 | さくらネット | 287,496 | 0.68% | 4,770 | 4,840 | 4,685 | 4,785 | 2,300,800 | ▼ | -0.07% |
| 2025-02-28 | 3778 | さくらネット | 324,396 | 0.77% | 4,100 | 4,100 | 3,980 | 4,005 | 1,800,600 | ▲ | 0.08% |
| 2025-03-05 | 3778 | さくらネット | 388,696 | 0.92% | 4,100 | 4,140 | 4,065 | 4,075 | 990,300 | ▲ | 0.15% |
| 2025-03-14 | 3778 | さくらネット | 346,696 | 0.82% | 3,990 | 4,045 | 3,980 | 4,040 | 631,400 | ▼ | -0.10% |
| 2025-03-18 | 3778 | さくらネット | 310,896 | 0.74% | 4,160 | 4,265 | 4,140 | 4,165 | 1,099,900 | ▼ | -0.07% |
| 2025-03-19 | 3778 | さくらネット | 288,896 | 0.68% | 4,160 | 4,175 | 4,105 | 4,110 | 581,900 | ▼ | -0.05% |
| 2025-03-21 | 3778 | さくらネット | 293,996 | 0.70% | 4,100 | 4,130 | 4,080 | 4,095 | 587,000 | ▲ | 0.01% |
| 2025-03-28 | 3778 | さくらネット | 346,496 | 0.82% | 3,905 | 3,990 | 3,830 | 3,830 | 920,000 | ▲ | 0.12% |
| 2025-04-07 | 3778 | さくらネット | 326,196 | 0.77% | 2,745 | 3,040 | 2,731 | 2,861 | 2,566,200 | ▼ | -0.04% |
| 2025-04-08 | 3778 | さくらネット | 343,696 | 0.82% | 3,135 | 3,320 | 3,135 | 3,290 | 1,813,600 | ▲ | 0.04% |
| 2025-04-09 | 3778 | さくらネット | 327,796 | 0.78% | 3,200 | 3,215 | 3,050 | 3,165 | 1,326,100 | ▼ | -0.03% |
| 2025-04-10 | 3778 | さくらネット | 258,996 | 0.61% | 3,655 | 3,675 | 3,440 | 3,540 | 1,447,300 | ▼ | -0.17% |
| 2025-04-11 | 3778 | さくらネット | 227,496 | 0.54% | 3,400 | 3,580 | 3,370 | 3,560 | 1,057,000 | ▼ | -0.06% |
| 2025-04-15 | 3778 | さくらネット | 206,396 | 0.49% | 3,500 | 3,570 | 3,490 | 3,535 | 667,900 | ▼ | -0.05% |
| 2024-05-29 | 3779 | Ｊエスコム | 69,174 | 0.59% | 144 | 144 | 135 | 137 | 99,600 | ▲ | 0.59% |
| 2024-06-27 | 3779 | Ｊエスコム | 57,174 | 0.49% | 151 | 154 | 151 | 153 | 30,300 | ▼ | -0.09% |
| 2024-10-25 | 3779 | Ｊエスコム | 63,948 | 0.55% | 150 | 167 | 145 | 148 | 1,321,900 | ▲ | 0.55% |
| 2024-10-28 | 3779 | Ｊエスコム | 56,248 | 0.48% | 148 | 149 | 140 | 143 | 402,400 | ▼ | -0.07% |
| 2024-05-07 | 3793 | ドリコム | 147,100 | 0.50% | 1,016 | 1,016 | 800 | 806 | 6,107,400 | ▲ | 0.14% |
| 2024-05-08 | 3793 | ドリコム | 216,200 | 0.73% | 795 | 827 | 757 | 782 | 4,189,300 | ▲ | 0.23% |
| 2024-05-09 | 3793 | ドリコム | 194,300 | 0.66% | 761 | 786 | 744 | 744 | 1,715,800 | ▼ | -0.06% |
| 2024-05-13 | 3793 | ドリコム | 170,500 | 0.58% | 759 | 793 | 757 | 786 | 734,200 | ▼ | -0.08% |
| 2024-05-14 | 3793 | ドリコム | 131,500 | 0.44% | 815 | 850 | 801 | 805 | 1,274,200 | ▼ | -0.13% |
| 2024-09-19 | 3793 | ドリコム | 177,100 | 0.60% | 606 | 612 | 600 | 603 | 956,800 | ▲ | 0.13% |
| 2024-09-20 | 3793 | ドリコム | 160,200 | 0.54% | 612 | 643 | 585 | 629 | 3,229,100 | ▼ | -0.05% |
| 2024-09-25 | 3793 | ドリコム | 220,900 | 0.75% | 620 | 636 | 596 | 597 | 1,123,800 | ▲ | 0.20% |
| 2024-09-26 | 3793 | ドリコム | 388,473 | 1.32% | 602 | 665 | 596 | 656 | 4,742,400 | ▲ | 0.57% |
| 2024-09-27 | 3793 | ドリコム | 411,573 | 1.40% | 675 | 708 | 642 | 673 | 6,021,800 | ▲ | 0.07% |
| 2024-09-30 | 3793 | ドリコム | 376,973 | 1.28% | 666 | 686 | 621 | 622 | 3,411,200 | ▼ | -0.11% |
| 2024-10-01 | 3793 | ドリコム | 299,873 | 1.02% | 631 | 679 | 625 | 676 | 2,471,600 | ▼ | -0.26% |
| 2024-10-03 | 3793 | ドリコム | 355,473 | 1.21% | 698 | 719 | 670 | 688 | 2,789,600 | ▲ | 0.18% |
| 2024-10-04 | 3793 | ドリコム | 312,073 | 1.06% | 679 | 731 | 663 | 715 | 2,722,900 | ▼ | -0.14% |
| 2024-10-07 | 3793 | ドリコム | 372,373 | 1.27% | 714 | 715 | 691 | 693 | 1,383,000 | ▲ | 0.20% |
| 2024-10-08 | 3793 | ドリコム | 414,173 | 1.41% | 688 | 689 | 651 | 653 | 1,248,600 | ▲ | 0.13% |
| 2024-10-09 | 3793 | ドリコム | 548,340 | 1.87% | 662 | 672 | 652 | 655 | 775,100 | ▲ | 0.46% |
| 2024-10-10 | 3793 | ドリコム | 581,840 | 1.98% | 658 | 662 | 641 | 645 | 816,500 | ▲ | 0.10% |
| 2024-10-15 | 3793 | ドリコム | 515,940 | 1.76% | 646 | 672 | 638 | 648 | 1,577,300 | ▼ | -0.21% |
| 2024-10-16 | 3793 | ドリコム | 597,040 | 2.03% | 648 | 667 | 621 | 650 | 2,400,800 | ▲ | 0.26% |
| 2024-10-17 | 3793 | ドリコム | 696,740 | 2.37% | 711 | 739 | 658 | 664 | 5,282,300 | ▲ | 0.34% |
| 2024-10-18 | 3793 | ドリコム | 714,540 | 2.43% | 688 | 764 | 675 | 737 | 11,756,800 | ▲ | 0.06% |
| 2024-10-21 | 3793 | ドリコム | 702,940 | 2.39% | 808 | 818 | 762 | 768 | 9,876,700 | ▼ | -0.04% |
| 2024-10-22 | 3793 | ドリコム | 632,240 | 2.15% | 768 | 826 | 762 | 814 | 8,727,500 | ▼ | -0.24% |
| 2024-10-23 | 3793 | ドリコム | 678,040 | 2.31% | 819 | 836 | 791 | 810 | 7,652,000 | ▲ | 0.16% |
| 2024-10-24 | 3793 | ドリコム | 637,440 | 2.17% | 802 | 807 | 733 | 739 | 5,482,000 | ▼ | -0.14% |
| 2024-10-28 | 3793 | ドリコム | 608,140 | 2.07% | 711 | 741 | 702 | 737 | 2,342,500 | ▼ | -0.10% |
| 2024-10-29 | 3793 | ドリコム | 467,640 | 1.59% | 727 | 768 | 719 | 763 | 2,343,000 | ▼ | -0.47% |
| 2024-10-30 | 3793 | ドリコム | 426,940 | 1.45% | 810 | 908 | 803 | 886 | 13,648,700 | ▼ | -0.14% |
| 2024-11-01 | 3793 | ドリコム | 408,040 | 1.39% | 809 | 831 | 769 | 770 | 4,356,700 | ▼ | -0.06% |
| 2024-11-05 | 3793 | ドリコム | 418,040 | 1.42% | 772 | 827 | 760 | 807 | 2,234,800 | ▲ | 0.03% |
| 2024-11-07 | 3793 | ドリコム | 409,340 | 1.39% | 762 | 794 | 762 | 782 | 1,543,600 | ▼ | -0.03% |
| 2024-11-12 | 3793 | ドリコム | 411,240 | 1.40% | 814 | 828 | 781 | 798 | 1,019,000 | ▲ | 0.01% |
| 2024-11-13 | 3793 | ドリコム | 406,040 | 1.38% | 807 | 808 | 783 | 792 | 521,100 | ▼ | -0.02% |
| 2024-11-28 | 3793 | ドリコム | 380,840 | 1.29% | 700 | 718 | 699 | 716 | 372,300 | ▼ | -0.08% |
| 2024-12-27 | 3793 | ドリコム | 347,340 | 1.18% | 828 | 837 | 802 | 811 | 1,459,300 | ▼ | -0.11% |
| 2024-12-30 | 3793 | ドリコム | 354,240 | 1.20% | 800 | 821 | 799 | 810 | 829,000 | ▲ | 0.02% |
| 2025-01-21 | 3793 | ドリコム | 350,340 | 1.19% | 826 | 843 | 816 | 834 | 386,000 | ▼ | -0.01% |
| 2025-01-27 | 3793 | ドリコム | 301,040 | 1.02% | 890 | 988 | 881 | 935 | 4,462,700 | ▼ | -0.16% |
| 2025-01-30 | 3793 | ドリコム | 283,140 | 0.96% | 947 | 979 | 947 | 960 | 1,244,600 | ▼ | -0.06% |
| 2025-01-30 | 3793 | ドリコム | 283,140 | 0.96% | 947 | 979 | 947 | 960 | 1,244,600 | ▼ | -0.06% |
| 2025-01-31 | 3793 | ドリコム | 319,140 | 1.08% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.12% |
| 2025-01-31 | 3793 | ドリコム | 319,140 | 1.08% | 959 | 1,008 | 862 | 897 | 5,692,700 | ▲ | 0.12% |
| 2025-02-04 | 3793 | ドリコム | 278,640 | 0.95% | 872 | 949 | 871 | 935 | 1,861,600 | ▼ | -0.13% |
| 2025-02-04 | 3793 | ドリコム | 278,640 | 0.95% | 872 | 949 | 871 | 935 | 1,861,600 | ▼ | -0.13% |
| 2025-02-26 | 3793 | ドリコム | 297,440 | 1.01% | 984 | 993 | 923 | 946 | 1,602,900 | ▲ | 0.06% |
| 2025-02-28 | 3793 | ドリコム | 289,040 | 0.98% | 921 | 934 | 878 | 878 | 1,656,500 | ▼ | -0.03% |
| 2025-03-06 | 3793 | ドリコム | 260,240 | 0.88% | 656 | 659 | 616 | 631 | 4,276,100 | ▼ | -0.09% |
| 2025-03-10 | 3793 | ドリコム | 223,340 | 0.76% | 600 | 616 | 594 | 606 | 1,712,500 | ▼ | -0.12% |
| 2025-03-14 | 3793 | ドリコム | 201,840 | 0.68% | 580 | 603 | 567 | 579 | 2,616,400 | ▼ | -0.07% |
| 2025-03-18 | 3793 | ドリコム | 145,640 | 0.49% | 601 | 639 | 599 | 631 | 1,853,600 | ▼ | -0.19% |
| 2025-03-19 | 3793 | ドリコム | 148,440 | 0.50% | 631 | 639 | 600 | 612 | 2,066,200 | ▲ | 0.01% |
| 2025-03-28 | 3793 | ドリコム | 145,740 | 0.49% | 603 | 610 | 585 | 586 | 395,400 | ▼ | -0.01% |
| 2025-01-09 | 3807 | フィスコ | 384,800 | 0.83% | 133 | 133 | 128 | 128 | 1,114,200 | ▲ | 0.38% |
| 2025-01-22 | 3807 | フィスコ | 342,400 | 0.74% | 235 | 265 | 224 | 234 | 37,332,400 | ▼ | -0.08% |
| 2025-01-24 | 3807 | フィスコ | 367,600 | 0.80% | 226 | 244 | 222 | 230 | 20,589,100 | ▲ | 0.06% |
| 2025-01-29 | 3807 | フィスコ | 360,900 | 0.78% | 214 | 218 | 191 | 192 | 4,437,000 | ▼ | -0.02% |
| 2025-01-30 | 3807 | フィスコ | 560,100 | 1.22% | 197 | 209 | 197 | 200 | 4,878,100 | ▲ | 0.43% |
| 2025-01-30 | 3807 | フィスコ | 560,100 | 1.22% | 197 | 209 | 197 | 200 | 4,878,100 | ▲ | 0.43% |
| 2025-01-31 | 3807 | フィスコ | 490,300 | 1.06% | 198 | 198 | 183 | 187 | 3,675,300 | ▼ | -0.15% |
| 2025-01-31 | 3807 | フィスコ | 490,300 | 1.06% | 198 | 198 | 183 | 187 | 3,675,300 | ▼ | -0.15% |
| 2025-02-04 | 3807 | フィスコ | 419,000 | 0.91% | 195 | 210 | 181 | 184 | 9,524,100 | ▼ | -0.15% |
| 2025-02-04 | 3807 | フィスコ | 419,000 | 0.91% | 195 | 210 | 181 | 184 | 9,524,100 | ▼ | -0.15% |
| 2025-02-05 | 3807 | フィスコ | 388,800 | 0.84% | 183 | 194 | 181 | 193 | 2,213,800 | ▼ | -0.07% |
| 2025-02-05 | 3807 | フィスコ | 388,800 | 0.84% | 183 | 194 | 181 | 193 | 2,213,800 | ▼ | -0.07% |
| 2025-02-12 | 3807 | フィスコ | 367,000 | 0.79% | 197 | 201 | 191 | 196 | 2,665,000 | ▼ | -0.04% |
| 2025-02-12 | 3807 | フィスコ | 367,000 | 0.79% | 197 | 201 | 191 | 196 | 2,665,000 | ▼ | -0.04% |
| 2025-02-18 | 3807 | フィスコ | 412,900 | 0.89% | 195 | 196 | 188 | 189 | 833,500 | ▲ | 0.09% |
| 2025-02-26 | 3807 | フィスコ | 339,500 | 0.73% | 162 | 166 | 150 | 153 | 1,960,100 | ▼ | -0.16% |
| 2025-02-27 | 3807 | フィスコ | 318,300 | 0.69% | 152 | 153 | 148 | 150 | 742,700 | ▼ | -0.04% |
| 2024-03-01 | 3810 | サイステップ | 96,511 | 0.77% | 314 | 316 | 308 | 309 | 189,300 | ▲ | 0.17% |
| 2024-03-05 | 3810 | サイステップ | 121,011 | 0.97% | 305 | 309 | 289 | 303 | 550,800 | ▲ | 0.19% |
| 2024-03-07 | 3810 | サイステップ | 130,811 | 1.05% | 292 | 302 | 288 | 300 | 233,000 | ▲ | 0.08% |
| 2024-03-11 | 3810 | サイステップ | 121,911 | 0.98% | 287 | 293 | 279 | 282 | 201,700 | ▼ | -0.07% |
| 2024-03-13 | 3810 | サイステップ | 111,211 | 0.89% | 290 | 291 | 279 | 280 | 121,800 | ▼ | -0.08% |
| 2024-03-18 | 3810 | サイステップ | 96,511 | 0.77% | 281 | 284 | 277 | 281 | 77,000 | ▼ | -0.12% |
| 2024-03-21 | 3810 | サイステップ | 123,611 | 0.99% | 282 | 325 | 282 | 310 | 871,800 | ▲ | 0.21% |
| 2024-03-22 | 3810 | サイステップ | 100,111 | 0.80% | 308 | 314 | 300 | 311 | 322,300 | ▼ | -0.18% |
| 2024-04-01 | 3810 | サイステップ | 92,911 | 0.75% | 297 | 299 | 291 | 294 | 85,300 | ▼ | -0.05% |
| 2024-04-02 | 3810 | サイステップ | 82,411 | 0.66% | 291 | 292 | 279 | 283 | 205,500 | ▼ | -0.08% |
| 2024-04-05 | 3810 | サイステップ | 71,611 | 0.57% | 264 | 271 | 262 | 271 | 76,500 | ▼ | -0.09% |
| 2024-04-08 | 3810 | サイステップ | 76,011 | 0.61% | 271 | 272 | 267 | 270 | 53,700 | ▲ | 0.04% |
| 2024-04-11 | 3810 | サイステップ | 97,311 | 0.77% | 258 | 264 | 252 | 253 | 443,200 | ▲ | 0.16% |
| 2024-04-12 | 3810 | サイステップ | 107,111 | 0.85% | 253 | 259 | 251 | 257 | 138,200 | ▲ | 0.07% |
| 2024-04-24 | 3810 | サイステップ | 117,011 | 0.93% | 245 | 266 | 245 | 262 | 402,200 | ▲ | 0.08% |
| 2024-05-08 | 3810 | サイステップ | 106,811 | 0.83% | 266 | 278 | 265 | 275 | 105,400 | ▼ | -0.10% |
| 2024-05-14 | 3810 | サイステップ | 97,011 | 0.76% | 268 | 279 | 267 | 277 | 82,800 | ▼ | -0.06% |
| 2024-05-20 | 3810 | サイステップ | 82,911 | 0.65% | 266 | 271 | 266 | 270 | 60,700 | ▼ | -0.10% |
| 2024-05-23 | 3810 | サイステップ | 75,611 | 0.59% | 259 | 262 | 257 | 259 | 67,300 | ▼ | -0.06% |
| 2024-05-29 | 3810 | サイステップ | 125,711 | 0.97% | 265 | 270 | 261 | 262 | 46,700 | ▲ | 0.38% |
| 2024-05-31 | 3810 | サイステップ | 113,411 | 0.87% | 255 | 265 | 255 | 264 | 43,100 | ▼ | -0.09% |
| 2024-06-04 | 3810 | サイステップ | 117,611 | 0.90% | 255 | 256 | 251 | 255 | 63,500 | ▲ | 0.03% |
| 2024-06-06 | 3810 | サイステップ | 132,711 | 1.02% | 248 | 249 | 244 | 245 | 49,200 | ▲ | 0.12% |
| 2024-06-10 | 3810 | サイステップ | 123,511 | 0.95% | 248 | 256 | 246 | 253 | 111,500 | ▼ | -0.07% |
| 2024-06-11 | 3810 | サイステップ | 114,811 | 0.88% | 254 | 261 | 254 | 259 | 79,700 | ▼ | -0.06% |
| 2024-06-17 | 3810 | サイステップ | 118,611 | 0.91% | 257 | 257 | 244 | 246 | 121,500 | ▲ | 0.03% |
| 2024-06-19 | 3810 | サイステップ | 134,311 | 1.03% | 244 | 244 | 238 | 241 | 160,500 | ▲ | 0.12% |
| 2024-06-27 | 3810 | サイステップ | 128,511 | 0.97% | 241 | 245 | 239 | 245 | 84,100 | ▼ | -0.06% |
| 2024-06-28 | 3810 | サイステップ | 136,111 | 1.03% | 246 | 247 | 240 | 240 | 108,000 | ▲ | 0.06% |
| 2024-07-03 | 3810 | サイステップ | 62,011 | 0.47% | 241 | 269 | 239 | 241 | 1,036,200 | ▼ | -0.56% |
| 2024-07-19 | 3810 | サイステップ | 78,011 | 0.58% | 233 | 233 | 227 | 227 | 95,400 | ▲ | 0.10% |
| 2024-07-22 | 3810 | サイステップ | 112,711 | 0.84% | 225 | 225 | 216 | 217 | 192,100 | ▲ | 0.26% |
| 2024-07-23 | 3810 | サイステップ | 105,811 | 0.79% | 218 | 226 | 218 | 224 | 175,400 | ▼ | -0.04% |
| 2024-07-24 | 3810 | サイステップ | 123,711 | 0.92% | 232 | 241 | 213 | 216 | 620,700 | ▲ | 0.13% |
| 2024-07-25 | 3810 | サイステップ | 118,511 | 0.88% | 205 | 212 | 204 | 204 | 315,900 | ▼ | -0.04% |
| 2024-07-29 | 3810 | サイステップ | 103,611 | 0.77% | 209 | 215 | 209 | 213 | 92,700 | ▼ | -0.10% |
| 2024-07-30 | 3810 | サイステップ | 107,711 | 0.80% | 210 | 211 | 207 | 207 | 77,000 | ▲ | 0.03% |
| 2024-07-31 | 3810 | サイステップ | 106,011 | 0.79% | 206 | 208 | 203 | 208 | 141,000 | ▼ | -0.01% |
| 2024-08-02 | 3810 | サイステップ | 87,911 | 0.64% | 194 | 195 | 185 | 185 | 309,200 | ▼ | -0.15% |
| 2024-08-05 | 3810 | サイステップ | 26,511 | 0.19% | 170 | 175 | 135 | 135 | 932,800 | ▼ | -0.45% |
| 2024-12-04 | 3810 | サイステップ | 98,211 | 0.62% | 255 | 255 | 231 | 232 | 251,300 | ▲ | 0.21% |
| 2024-12-05 | 3810 | サイステップ | 124,011 | 0.79% | 232 | 248 | 232 | 247 | 331,100 | ▲ | 0.17% |
| 2024-12-06 | 3810 | サイステップ | 144,711 | 0.92% | 243 | 245 | 234 | 244 | 229,700 | ▲ | 0.13% |
| 2024-12-09 | 3810 | サイステップ | 167,411 | 1.06% | 241 | 249 | 239 | 242 | 176,900 | ▲ | 0.14% |
| 2024-12-10 | 3810 | サイステップ | 184,711 | 1.17% | 242 | 243 | 237 | 237 | 108,200 | ▲ | 0.10% |
| 2024-12-11 | 3810 | サイステップ | 200,711 | 1.27% | 240 | 240 | 235 | 237 | 90,100 | ▲ | 0.10% |
| 2024-12-12 | 3810 | サイステップ | 222,711 | 1.41% | 240 | 244 | 233 | 233 | 110,900 | ▲ | 0.13% |
| 2024-12-16 | 3810 | サイステップ | 239,311 | 1.52% | 231 | 232 | 227 | 229 | 72,100 | ▲ | 0.11% |
| 2024-12-18 | 3810 | サイステップ | 258,711 | 1.64% | 232 | 232 | 228 | 229 | 84,200 | ▲ | 0.11% |
| 2024-12-19 | 3810 | サイステップ | 273,211 | 1.74% | 227 | 234 | 226 | 231 | 75,400 | ▲ | 0.10% |
| 2024-12-20 | 3810 | サイステップ | 296,011 | 1.88% | 232 | 232 | 224 | 225 | 104,600 | ▲ | 0.13% |
| 2024-12-23 | 3810 | サイステップ | 309,811 | 1.97% | 227 | 232 | 225 | 227 | 105,100 | ▲ | 0.09% |
| 2024-12-24 | 3810 | サイステップ | 322,511 | 2.05% | 226 | 230 | 225 | 230 | 97,800 | ▲ | 0.07% |
| 2024-12-25 | 3810 | サイステップ | 426,311 | 2.71% | 229 | 309 | 229 | 283 | 4,960,100 | ▲ | 0.66% |
| 2024-12-26 | 3810 | サイステップ | 417,800 | 2.66% | 313 | 358 | 306 | 334 | 8,302,000 | ▼ | -0.04% |
| 2024-12-27 | 3810 | サイステップ | 397,000 | 2.52% | 318 | 345 | 294 | 336 | 3,896,400 | ▼ | -0.14% |
| 2024-12-30 | 3810 | サイステップ | 446,300 | 2.84% | 320 | 325 | 294 | 294 | 1,299,600 | ▲ | 0.31% |
| 2025-01-06 | 3810 | サイステップ | 456,800 | 2.91% | 300 | 302 | 279 | 280 | 722,400 | ▲ | 0.07% |
| 2025-01-07 | 3810 | サイステップ | 543,700 | 3.46% | 280 | 322 | 279 | 301 | 1,863,800 | ▲ | 0.54% |
| 2025-01-08 | 3810 | サイステップ | 554,900 | 3.53% | 297 | 302 | 287 | 297 | 588,500 | ▲ | 0.06% |
| 2025-01-10 | 3810 | サイステップ | 566,600 | 3.60% | 281 | 298 | 275 | 290 | 403,300 | ▲ | 0.07% |
| 2025-01-15 | 3810 | サイステップ | 558,400 | 3.55% | 307 | 319 | 294 | 304 | 692,900 | ▼ | -0.05% |
| 2025-01-16 | 3810 | サイステップ | 549,000 | 3.49% | 310 | 330 | 304 | 304 | 581,800 | ▼ | -0.05% |
| 2025-01-20 | 3810 | サイステップ | 509,700 | 3.14% | 318 | 330 | 301 | 313 | 835,800 | ▼ | -0.35% |
| 2025-01-22 | 3810 | サイステップ | 496,000 | 3.06% | 314 | 314 | 299 | 300 | 350,200 | ▼ | -0.08% |
| 2025-01-23 | 3810 | サイステップ | 484,600 | 2.99% | 308 | 327 | 305 | 314 | 536,300 | ▼ | -0.06% |
| 2025-01-27 | 3810 | サイステップ | 462,300 | 2.85% | 324 | 337 | 316 | 325 | 370,300 | ▼ | -0.14% |
| 2025-01-28 | 3810 | サイステップ | 487,700 | 3.01% | 317 | 320 | 307 | 309 | 257,100 | ▲ | 0.15% |
| 2025-01-29 | 3810 | サイステップ | 478,800 | 2.95% | 307 | 312 | 304 | 305 | 174,900 | ▼ | -0.05% |
| 2025-01-30 | 3810 | サイステップ | 610,100 | 3.76% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.80% |
| 2025-01-30 | 3810 | サイステップ | 610,100 | 3.76% | 308 | 312 | 297 | 302 | 297,700 | ▲ | 0.80% |
| 2025-02-03 | 3810 | サイステップ | 595,200 | 3.67% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.08% |
| 2025-02-03 | 3810 | サイステップ | 595,200 | 3.67% | 305 | 321 | 300 | 308 | 322,400 | ▼ | -0.08% |
| 2025-02-04 | 3810 | サイステップ | 576,200 | 3.55% | 319 | 330 | 298 | 313 | 1,591,600 | ▼ | -0.12% |
| 2025-02-04 | 3810 | サイステップ | 576,200 | 3.55% | 319 | 330 | 298 | 313 | 1,591,600 | ▼ | -0.12% |
| 2025-02-05 | 3810 | サイステップ | 551,300 | 3.40% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.14% |
| 2025-02-05 | 3810 | サイステップ | 551,300 | 3.40% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.14% |
| 2025-02-06 | 3810 | サイステップ | 486,000 | 3.00% | 332 | 414 | 330 | 405 | 3,799,500 | ▼ | -0.39% |
| 2025-02-06 | 3810 | サイステップ | 486,000 | 3.00% | 332 | 414 | 330 | 405 | 3,799,500 | ▼ | -0.39% |
| 2025-02-07 | 3810 | サイステップ | 472,300 | 2.91% | 406 | 425 | 378 | 390 | 2,211,500 | ▼ | -0.08% |
| 2025-02-07 | 3810 | サイステップ | 472,300 | 2.91% | 406 | 425 | 378 | 390 | 2,211,500 | ▼ | -0.08% |
| 2025-02-10 | 3810 | サイステップ | 459,400 | 2.83% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.08% |
| 2025-02-10 | 3810 | サイステップ | 459,400 | 2.83% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.08% |
| 2025-02-12 | 3810 | サイステップ | 444,800 | 2.74% | 398 | 435 | 394 | 413 | 1,855,600 | ▼ | -0.08% |
| 2025-02-12 | 3810 | サイステップ | 444,800 | 2.74% | 398 | 435 | 394 | 413 | 1,855,600 | ▼ | -0.08% |
| 2025-02-13 | 3810 | サイステップ | 436,500 | 2.69% | 413 | 425 | 404 | 411 | 887,000 | ▼ | -0.05% |
| 2025-02-18 | 3810 | サイステップ | 416,900 | 2.57% | 398 | 418 | 397 | 411 | 379,500 | ▼ | -0.12% |
| 2025-02-20 | 3810 | サイステップ | 405,800 | 2.41% | 404 | 404 | 390 | 391 | 337,200 | ▼ | -0.15% |
| 2025-02-25 | 3810 | サイステップ | 400,600 | 2.38% | 334 | 345 | 319 | 320 | 599,300 | ▼ | -0.03% |
| 2025-03-03 | 3810 | サイステップ | 406,500 | 2.42% | 309 | 311 | 300 | 302 | 336,000 | ▲ | 0.04% |
| 2025-03-19 | 3810 | サイステップ | 412,200 | 2.36% | 302 | 303 | 291 | 297 | 166,000 | ▼ | -0.06% |
| 2025-04-02 | 3810 | サイステップ | 420,000 | 2.40% | 298 | 299 | 289 | 293 | 202,300 | ▲ | 0.04% |
| 2024-04-22 | 3823 | ＷＨＤＣ | 317,300 | 0.52% | 41 | 43 | 39 | 42 | 2,519,900 | ▲ | 0.19% |
| 2024-04-23 | 3823 | ＷＨＤＣ | 365,200 | 0.60% | 42 | 44 | 42 | 44 | 1,937,200 | ▲ | 0.07% |
| 2024-04-24 | 3823 | ＷＨＤＣ | 341,500 | 0.56% | 44 | 45 | 43 | 45 | 1,607,400 | ▼ | -0.03% |
| 2024-04-25 | 3823 | ＷＨＤＣ | 372,000 | 0.61% | 44 | 44 | 42 | 42 | 744,700 | ▲ | 0.04% |
| 2024-04-30 | 3823 | ＷＨＤＣ | 342,400 | 0.56% | 42 | 43 | 40 | 40 | 2,231,500 | ▼ | -0.04% |
| 2024-05-01 | 3823 | ＷＨＤＣ | 384,400 | 0.63% | 40 | 41 | 39 | 40 | 1,129,500 | ▲ | 0.06% |
| 2024-05-16 | 3823 | ＷＨＤＣ | 447,800 | 0.74% | 39 | 39 | 37 | 38 | 2,963,700 | ▲ | 0.10% |
| 2024-05-20 | 3823 | ＷＨＤＣ | 417,100 | 0.69% | 38 | 40 | 38 | 39 | 868,000 | ▼ | -0.05% |
| 2024-05-21 | 3823 | ＷＨＤＣ | 429,600 | 0.59% | 39 | 40 | 38 | 39 | 1,205,700 | ▼ | -0.09% |
| 2024-05-23 | 3823 | ＷＨＤＣ | 516,000 | 0.71% | 38 | 39 | 37 | 37 | 1,805,600 | ▲ | 0.12% |
| 2024-05-24 | 3823 | ＷＨＤＣ | 682,000 | 0.95% | 38 | 46 | 38 | 41 | 8,635,800 | ▲ | 0.24% |
| 2024-05-27 | 3823 | ＷＨＤＣ | 477,500 | 0.66% | 40 | 48 | 39 | 45 | 7,527,300 | ▼ | -0.28% |
| 2024-05-29 | 3823 | ＷＨＤＣ | 582,800 | 0.81% | 41 | 45 | 41 | 43 | 2,800,400 | ▲ | 0.15% |
| 2024-06-03 | 3823 | ＷＨＤＣ | 552,200 | 0.77% | 41 | 43 | 41 | 41 | 941,900 | ▼ | -0.04% |
| 2024-06-04 | 3823 | ＷＨＤＣ | 472,200 | 0.65% | 41 | 42 | 40 | 40 | 1,589,900 | ▼ | -0.12% |
| 2024-06-05 | 3823 | ＷＨＤＣ | 412,200 | 0.57% | 41 | 42 | 40 | 40 | 994,200 | ▼ | -0.08% |
| 2024-06-12 | 3823 | ＷＨＤＣ | 469,300 | 0.65% | 39 | 45 | 39 | 45 | 5,233,300 | ▲ | 0.08% |
| 2024-06-13 | 3823 | ＷＨＤＣ | 393,800 | 0.54% | 44 | 55 | 42 | 49 | 16,924,200 | ▼ | -0.10% |
| 2024-06-14 | 3823 | ＷＨＤＣ | 95,400 | 0.13% | 50 | 57 | 48 | 56 | 9,058,000 | ▼ | -0.41% |
| 2024-06-19 | 3823 | ＷＨＤＣ | 455,600 | 0.63% | 34 | 34 | 30 | 31 | 7,473,800 | ▲ | 0.23% |
| 2024-06-20 | 3823 | ＷＨＤＣ | 398,900 | 0.53% | 32 | 34 | 32 | 34 | 2,741,700 | ▼ | -0.09% |
| 2024-06-27 | 3823 | ＷＨＤＣ | 369,800 | 0.49% | 32 | 34 | 32 | 33 | 2,320,300 | ▼ | -0.04% |
| 2024-07-02 | 3823 | ＷＨＤＣ | 371,400 | 0.50% | 33 | 34 | 32 | 33 | 450,700 | ▲ | 0.01% |
| 2024-07-03 | 3823 | ＷＨＤＣ | 518,700 | 0.70% | 34 | 37 | 32 | 34 | 7,584,400 | ▲ | 0.19% |
| 2024-07-30 | 3823 | ＷＨＤＣ | 515,700 | 0.68% | 32 | 33 | 32 | 32 | 701,300 | ▼ | -0.01% |
| 2024-07-31 | 3823 | ＷＨＤＣ | 563,600 | 0.75% | 32 | 33 | 31 | 33 | 1,777,400 | ▲ | 0.06% |
| 2024-08-02 | 3823 | ＷＨＤＣ | 621,000 | 0.83% | 34 | 35 | 31 | 32 | 3,182,100 | ▲ | 0.07% |
| 2024-08-05 | 3823 | ＷＨＤＣ | 488,600 | 0.65% | 30 | 30 | 20 | 23 | 6,422,800 | ▼ | -0.17% |
| 2024-08-07 | 3823 | ＷＨＤＣ | 341,700 | 0.45% | 25 | 29 | 25 | 27 | 1,958,000 | ▼ | -0.20% |
| 2024-09-04 | 3823 | ＷＨＤＣ | 380,800 | 0.50% | 31 | 32 | 30 | 31 | 854,500 | ▲ | 0.04% |
| 2024-10-03 | 3823 | ＷＨＤＣ | 336,500 | 0.44% | 31 | 32 | 30 | 30 | 1,170,400 | ▼ | -0.06% |
| 2025-02-21 | 3823 | ＷＨＤＣ | 838,300 | 0.80% | 77 | 83 | 67 | 68 | 31,183,700 | ▲ | 0.43% |
| 2025-02-25 | 3823 | ＷＨＤＣ | 708,300 | 0.68% | 66 | 87 | 66 | 82 | 29,537,500 | ▼ | -0.12% |
| 2025-02-26 | 3823 | ＷＨＤＣ | 1,194,200 | 1.14% | 80 | 87 | 76 | 80 | 21,660,300 | ▲ | 0.45% |
| 2025-02-27 | 3823 | ＷＨＤＣ | 1,729,600 | 1.66% | 82 | 85 | 76 | 82 | 20,797,300 | ▲ | 0.52% |
| 2025-02-28 | 3823 | ＷＨＤＣ | 2,109,900 | 2.02% | 85 | 95 | 78 | 82 | 46,792,400 | ▲ | 0.36% |
| 2025-03-03 | 3823 | ＷＨＤＣ | 2,308,400 | 2.21% | 84 | 92 | 80 | 91 | 35,208,900 | ▲ | 0.18% |
| 2025-03-04 | 3823 | ＷＨＤＣ | 1,731,200 | 1.66% | 96 | 111 | 93 | 106 | 58,711,800 | ▼ | -0.55% |
| 2025-03-05 | 3823 | ＷＨＤＣ | 1,019,100 | 0.97% | 114 | 143 | 112 | 133 | 86,280,800 | ▼ | -0.69% |
| 2025-03-07 | 3823 | ＷＨＤＣ | 834,800 | 0.80% | 148 | 169 | 137 | 143 | 78,841,900 | ▼ | -0.16% |
| 2025-03-11 | 3823 | ＷＨＤＣ | 804,100 | 0.77% | 131 | 144 | 126 | 140 | 40,024,400 | ▼ | -0.03% |
| 2025-03-13 | 3823 | ＷＨＤＣ | 679,700 | 0.65% | 162 | 188 | 161 | 181 | 72,943,900 | ▼ | -0.12% |
| 2025-03-26 | 3823 | ＷＨＤＣ | 600,400 | 0.57% | 115 | 131 | 113 | 123 | 32,953,300 | ▼ | -0.08% |
| 2025-04-01 | 3823 | ＷＨＤＣ | 1,016,200 | 0.97% | 103 | 108 | 99 | 101 | 9,669,300 | ▲ | 0.40% |
| 2025-04-02 | 3823 | ＷＨＤＣ | 1,360,000 | 1.30% | 96 | 99 | 92 | 94 | 8,905,600 | ▲ | 0.33% |
| 2025-04-03 | 3823 | ＷＨＤＣ | 1,831,200 | 1.76% | 89 | 97 | 89 | 91 | 5,975,700 | ▲ | 0.46% |
| 2025-04-08 | 3823 | ＷＨＤＣ | 1,350,600 | 1.29% | 90 | 102 | 89 | 96 | 10,745,700 | ▼ | -0.47% |
| 2025-04-09 | 3823 | ＷＨＤＣ | 1,461,200 | 1.40% | 93 | 97 | 89 | 95 | 6,734,600 | ▲ | 0.10% |
| 2025-04-11 | 3823 | ＷＨＤＣ | 1,610,700 | 1.54% | 93 | 102 | 93 | 101 | 6,874,900 | ▲ | 0.14% |
| 2025-04-14 | 3823 | ＷＨＤＣ | 2,357,770 | 2.26% | 104 | 104 | 90 | 90 | 9,811,600 | ▲ | 0.71% |
| 2025-04-16 | 3823 | ＷＨＤＣ | 2,689,670 | 2.58% | 148 | 149 | 121 | 122 | 40,186,700 | ▲ | 0.32% |
| 2025-01-07 | 3825 | リミックス | 965,434 | 0.78% | 374 | 390 | 359 | 363 | 7,102,700 | ▲ | 0.37% |
| 2025-01-31 | 3825 | リミックス | 853,234 | 0.69% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.09% |
| 2025-01-31 | 3825 | リミックス | 853,234 | 0.69% | 696 | 755 | 682 | 695 | 18,788,500 | ▼ | -0.09% |
| 2025-02-03 | 3825 | リミックス | 928,434 | 0.75% | 625 | 653 | 604 | 633 | 12,333,300 | ▲ | 0.06% |
| 2025-02-03 | 3825 | リミックス | 928,434 | 0.75% | 625 | 653 | 604 | 633 | 12,333,300 | ▲ | 0.06% |
| 2025-02-10 | 3825 | リミックス | 817,634 | 0.66% | 697 | 707 | 686 | 705 | 5,556,200 | ▼ | -0.08% |
| 2025-02-10 | 3825 | リミックス | 817,634 | 0.66% | 697 | 707 | 686 | 705 | 5,556,200 | ▼ | -0.08% |
| 2025-02-13 | 3825 | リミックス | 608,334 | 0.49% | 793 | 848 | 780 | 806 | 11,329,700 | ▼ | -0.17% |
| 2025-02-14 | 3825 | リミックス | 620,734 | 0.50% | 800 | 818 | 656 | 687 | 18,823,100 | ▲ | 0.01% |
| 2025-02-17 | 3825 | リミックス | 577,634 | 0.47% | 657 | 776 | 651 | 715 | 13,269,400 | ▼ | -0.03% |
| 2024-09-12 | 3835 | ｅＢＡＳＥ | 240,900 | 0.51% | 588 | 608 | 588 | 608 | 94,300 | ▲ | 0.51% |
| 2024-10-07 | 3841 | ジーダット | 20,675 | 0.52% | 1,592 | 1,613 | 1,523 | 1,557 | 30,200 | ▲ | 0.08% |
| 2024-10-17 | 3841 | ジーダット | 25,675 | 0.65% | 1,538 | 1,675 | 1,528 | 1,625 | 46,200 | ▲ | 0.13% |
| 2024-10-18 | 3841 | ジーダット | 30,675 | 0.78% | 1,701 | 1,703 | 1,526 | 1,530 | 83,700 | ▲ | 0.13% |
| 2024-10-28 | 3841 | ジーダット | 27,175 | 0.69% | 1,434 | 1,520 | 1,410 | 1,507 | 13,600 | ▼ | -0.09% |
| 2024-10-30 | 3841 | ジーダット | 23,075 | 0.59% | 1,509 | 1,548 | 1,505 | 1,519 | 10,700 | ▼ | -0.09% |
| 2024-11-06 | 3841 | ジーダット | 17,275 | 0.44% | 1,434 | 1,500 | 1,434 | 1,446 | 26,000 | ▼ | -0.14% |
| 2024-08-02 | 3853 | アステリア | 90,900 | 0.51% | 518 | 521 | 487 | 487 | 162,000 | ▲ | 0.08% |
| 2024-08-05 | 3853 | アステリア | 70,600 | 0.40% | 431 | 459 | 407 | 412 | 293,200 | ▼ | -0.10% |
| 2024-08-13 | 3853 | アステリア | 97,100 | 0.55% | 477 | 518 | 477 | 518 | 111,300 | ▲ | 0.27% |
| 2024-09-17 | 3853 | アステリア | 85,920 | 0.49% | 536 | 537 | 519 | 525 | 81,700 | ▼ | -0.06% |
| 2024-10-01 | 3853 | アステリア | 149,320 | 0.85% | 542 | 552 | 539 | 550 | 55,000 | ▲ | 0.36% |
| 2024-10-22 | 3853 | アステリア | 158,020 | 0.90% | 535 | 541 | 514 | 518 | 148,500 | ▲ | 0.05% |
| 2024-11-20 | 3853 | アステリア | 155,120 | 0.88% | 511 | 525 | 499 | 503 | 78,100 | ▼ | -0.02% |
| 2025-01-08 | 3853 | アステリア | 139,400 | 0.79% | 590 | 605 | 586 | 599 | 411,200 | ▼ | -0.08% |
| 2025-01-09 | 3853 | アステリア | 140,100 | 0.80% | 596 | 619 | 585 | 607 | 400,400 | ▲ | 0.01% |
| 2025-04-01 | 3853 | アステリア | 157,600 | 0.90% | 529 | 542 | 522 | 522 | 74,100 | ▲ | 0.09% |
| 2024-04-01 | 3856 | Ａバランス | 88,968 | 0.50% | 2,490 | 2,490 | 2,356 | 2,386 | 265,900 | ▲ | 0.03% |
| 2024-04-11 | 3856 | Ａバランス | 119,368 | 0.68% | 2,190 | 2,222 | 2,139 | 2,210 | 481,100 | ▲ | 0.18% |
| 2024-04-12 | 3856 | Ａバランス | 128,868 | 0.73% | 2,222 | 2,226 | 2,098 | 2,108 | 341,600 | ▲ | 0.04% |
| 2024-04-18 | 3856 | Ａバランス | 115,968 | 0.66% | 2,019 | 2,056 | 1,999 | 2,024 | 250,900 | ▼ | -0.06% |
| 2024-04-19 | 3856 | Ａバランス | 103,368 | 0.59% | 2,022 | 2,027 | 1,933 | 1,945 | 491,000 | ▼ | -0.07% |
| 2024-04-22 | 3856 | Ａバランス | 113,868 | 0.65% | 1,970 | 2,143 | 1,947 | 2,143 | 364,300 | ▲ | 0.06% |
| 2024-04-23 | 3856 | Ａバランス | 99,368 | 0.56% | 2,148 | 2,157 | 2,096 | 2,133 | 220,100 | ▼ | -0.08% |
| 2024-04-26 | 3856 | Ａバランス | 80,268 | 0.45% | 2,140 | 2,153 | 2,105 | 2,136 | 119,500 | ▼ | -0.11% |
| 2024-05-29 | 3856 | Ａバランス | 99,568 | 0.55% | 2,062 | 2,073 | 1,992 | 2,000 | 185,500 | ▲ | 0.55% |
| 2024-07-11 | 3856 | Ａバランス | 87,268 | 0.48% | 1,152 | 1,247 | 1,143 | 1,210 | 524,400 | ▼ | -0.07% |
| 2024-10-04 | 3856 | Ａバランス | 90,668 | 0.50% | 1,075 | 1,082 | 1,053 | 1,056 | 85,100 | ▲ | 0.09% |
| 2024-10-08 | 3856 | Ａバランス | 84,368 | 0.47% | 1,041 | 1,052 | 1,026 | 1,035 | 62,500 | ▼ | -0.03% |
| 2024-10-18 | 3856 | Ａバランス | 94,468 | 0.52% | 956 | 981 | 936 | 962 | 583,700 | ▲ | 0.05% |
| 2024-10-21 | 3856 | Ａバランス | 86,868 | 0.48% | 955 | 984 | 950 | 962 | 86,100 | ▼ | -0.04% |
| 2024-12-03 | 3856 | Ａバランス | 95,068 | 0.53% | 800 | 803 | 786 | 786 | 151,000 | ▲ | 0.05% |
| 2025-01-07 | 3856 | Ａバランス | 89,168 | 0.49% | 700 | 709 | 688 | 705 | 165,600 | ▼ | -0.04% |
| 2025-02-12 | 3856 | Ａバランス | 96,468 | 0.53% | 675 | 686 | 662 | 665 | 162,000 | ▲ | 0.16% |
| 2025-02-12 | 3856 | Ａバランス | 96,468 | 0.53% | 675 | 686 | 662 | 665 | 162,000 | ▲ | 0.16% |
| 2025-02-25 | 3856 | Ａバランス | 89,468 | 0.49% | 614 | 648 | 614 | 623 | 105,400 | ▼ | -0.04% |
| 2025-03-12 | 3856 | Ａバランス | 113,368 | 0.63% | 574 | 604 | 571 | 597 | 88,900 | ▲ | 0.14% |
| 2025-03-14 | 3856 | Ａバランス | 107,568 | 0.59% | 583 | 605 | 583 | 598 | 75,800 | ▼ | -0.04% |
| 2025-03-21 | 3856 | Ａバランス | 32,168 | 0.17% | 646 | 654 | 628 | 629 | 554,300 | ▼ | -0.41% |
| 2024-03-14 | 3858 | ユビＡＩ | 91,200 | 0.87% | 720 | 760 | 711 | 734 | 704,300 | ▲ | 0.51% |
| 2024-03-15 | 3858 | ユビＡＩ | 82,100 | 0.78% | 733 | 736 | 705 | 709 | 421,900 | ▼ | -0.08% |
| 2024-03-21 | 3858 | ユビＡＩ | 122,300 | 1.16% | 768 | 770 | 717 | 722 | 473,600 | ▲ | 0.37% |
| 2024-03-26 | 3858 | ユビＡＩ | 112,100 | 1.07% | 657 | 672 | 647 | 654 | 300,400 | ▼ | -0.08% |
| 2024-03-28 | 3858 | ユビＡＩ | 74,000 | 0.70% | 636 | 644 | 601 | 605 | 428,900 | ▼ | -0.37% |
| 2024-03-29 | 3858 | ユビＡＩ | 72,100 | 0.68% | 606 | 622 | 598 | 602 | 254,700 | ▼ | -0.01% |
| 2024-04-03 | 3858 | ユビＡＩ | 62,300 | 0.59% | 540 | 555 | 531 | 535 | 255,700 | ▼ | -0.09% |
| 2024-04-10 | 3858 | ユビＡＩ | 105,700 | 1.01% | 550 | 560 | 523 | 526 | 574,000 | ▲ | 0.42% |
| 2024-04-16 | 3858 | ユビＡＩ | 135,300 | 1.29% | 527 | 558 | 513 | 520 | 476,600 | ▲ | 0.28% |
| 2024-04-19 | 3858 | ユビＡＩ | 122,500 | 1.17% | 504 | 504 | 483 | 490 | 197,200 | ▼ | -0.12% |
| 2024-04-22 | 3858 | ユビＡＩ | 112,400 | 1.07% | 491 | 509 | 488 | 507 | 139,600 | ▼ | -0.09% |
| 2024-04-30 | 3858 | ユビＡＩ | 102,200 | 0.97% | 512 | 522 | 510 | 515 | 66,500 | ▼ | -0.10% |
| 2024-05-07 | 3858 | ユビＡＩ | 87,300 | 0.83% | 523 | 531 | 523 | 524 | 63,500 | ▼ | -0.14% |
| 2024-05-08 | 3858 | ユビＡＩ | 100,000 | 0.95% | 526 | 566 | 526 | 566 | 353,900 | ▲ | 0.12% |
| 2024-05-09 | 3858 | ユビＡＩ | 114,300 | 1.09% | 599 | 602 | 522 | 522 | 610,700 | ▲ | 0.14% |
| 2024-05-10 | 3858 | ユビＡＩ | 118,200 | 1.13% | 522 | 537 | 514 | 534 | 195,700 | ▲ | 0.03% |
| 2024-05-13 | 3858 | ユビＡＩ | 112,800 | 1.07% | 528 | 554 | 525 | 552 | 128,900 | ▼ | -0.05% |
| 2024-05-14 | 3858 | ユビＡＩ | 103,600 | 0.99% | 551 | 554 | 542 | 550 | 97,900 | ▼ | -0.08% |
| 2024-05-16 | 3858 | ユビＡＩ | 91,800 | 0.87% | 520 | 547 | 505 | 532 | 213,700 | ▼ | -0.12% |
| 2024-05-20 | 3858 | ユビＡＩ | 76,000 | 0.72% | 502 | 574 | 502 | 547 | 311,400 | ▼ | -0.15% |
| 2024-05-21 | 3858 | ユビＡＩ | 59,900 | 0.57% | 557 | 582 | 550 | 553 | 387,500 | ▼ | -0.15% |
| 2024-05-22 | 3858 | ユビＡＩ | 51,000 | 0.48% | 549 | 550 | 532 | 540 | 89,300 | ▼ | -0.08% |
| 2024-05-29 | 3858 | ユビＡＩ | 67,800 | 0.64% | 484 | 489 | 473 | 473 | 102,200 | ▲ | 0.64% |
| 2024-06-04 | 3858 | ユビＡＩ | 62,300 | 0.59% | 491 | 505 | 489 | 494 | 79,800 | ▼ | -0.05% |
| 2024-07-02 | 3858 | ユビＡＩ | 52,100 | 0.49% | 496 | 517 | 496 | 517 | 92,100 | ▼ | -0.09% |
| 2025-01-06 | 3858 | ユビＡＩ | 63,419 | 0.60% | 443 | 503 | 433 | 497 | 2,828,500 | ▲ | 0.60% |
| 2025-01-07 | 3858 | ユビＡＩ | 60,819 | 0.58% | 503 | 577 | 464 | 577 | 3,914,700 | ▼ | -0.02% |
| 2025-01-10 | 3858 | ユビＡＩ | 86,301 | 0.82% | 462 | 475 | 438 | 453 | 481,600 | ▲ | 0.24% |
| 2025-01-14 | 3858 | ユビＡＩ | 81,901 | 0.78% | 448 | 454 | 430 | 430 | 261,000 | ▼ | -0.03% |
| 2025-01-17 | 3858 | ユビＡＩ | 68,001 | 0.65% | 435 | 453 | 428 | 440 | 414,800 | ▼ | -0.13% |
| 2025-01-20 | 3858 | ユビＡＩ | 60,101 | 0.57% | 440 | 449 | 427 | 447 | 210,000 | ▼ | -0.08% |
| 2025-01-22 | 3858 | ユビＡＩ | 45,401 | 0.43% | 443 | 477 | 440 | 457 | 653,600 | ▼ | -0.13% |
| 2024-03-05 | 3863 | 日本紙 | 875,092 | 0.75% | 1,140 | 1,142 | 1,118 | 1,127 | 957,300 | ▼ | -0.06% |
| 2024-03-18 | 3863 | 日本紙 | 798,992 | 0.68% | 1,170 | 1,184 | 1,168 | 1,175 | 648,000 | ▼ | -0.06% |
| 2024-03-26 | 3863 | 日本紙 | 0 | 0.00% | 1,216 | 1,228 | 1,209 | 1,222 | 647,900 | ▼ | -0.68% |
| 2024-03-05 | 3864 | 三菱紙 | 223,959 | 0.50% | 567 | 569 | 559 | 564 | 214,100 | ▲ | 0.01% |
| 2024-03-06 | 3864 | 三菱紙 | 219,659 | 0.49% | 563 | 576 | 561 | 575 | 229,300 | ▼ | -0.01% |
| 2024-03-12 | 3864 | 三菱紙 | 223,759 | 0.50% | 565 | 603 | 562 | 599 | 998,700 | ▲ | 0.01% |
| 2024-04-17 | 3864 | 三菱紙 | 268,459 | 0.60% | 594 | 598 | 576 | 579 | 290,600 | ▲ | 0.09% |
| 2024-04-22 | 3864 | 三菱紙 | 394,059 | 0.88% | 576 | 586 | 574 | 578 | 154,300 | ▲ | 0.28% |
| 2024-04-26 | 3864 | 三菱紙 | 352,159 | 0.78% | 571 | 575 | 565 | 574 | 443,500 | ▼ | -0.09% |
| 2024-04-30 | 3864 | 三菱紙 | 240,459 | 0.53% | 580 | 583 | 573 | 576 | 94,900 | ▼ | -0.25% |
| 2024-05-15 | 3864 | 三菱紙 | 219,959 | 0.49% | 762 | 796 | 740 | 763 | 2,193,700 | ▼ | -0.04% |
| 2024-05-16 | 3864 | 三菱紙 | 225,059 | 0.50% | 760 | 791 | 745 | 778 | 1,015,900 | ▲ | 0.01% |
| 2024-05-20 | 3864 | 三菱紙 | 223,059 | 0.49% | 781 | 794 | 761 | 775 | 506,600 | ▼ | -0.01% |
| 2024-05-22 | 3864 | 三菱紙 | 240,359 | 0.53% | 758 | 765 | 730 | 730 | 649,700 | ▲ | 0.04% |
| 2024-05-24 | 3864 | 三菱紙 | 272,259 | 0.60% | 727 | 743 | 720 | 735 | 222,700 | ▲ | 0.06% |
| 2024-06-27 | 3864 | 三菱紙 | 267,459 | 0.59% | 824 | 830 | 814 | 823 | 231,400 | ▼ | -0.01% |
| 2024-07-10 | 3864 | 三菱紙 | 384,895 | 0.86% | 750 | 750 | 728 | 737 | 383,400 | ▲ | 0.27% |
| 2024-07-18 | 3864 | 三菱紙 | 226,995 | 0.50% | 740 | 746 | 732 | 732 | 223,900 | ▼ | -0.36% |
| 2024-07-18 | 3864 | 三菱紙 | 226,995 | 0.50% | 740 | 746 | 732 | 732 | 223,900 | ▼ | -0.36% |
| 2024-07-19 | 3864 | 三菱紙 | 354,495 | 0.79% | 731 | 731 | 709 | 724 | 397,400 | ▲ | 0.29% |
| 2024-08-05 | 3864 | 三菱紙 | 300,995 | 0.67% | 595 | 598 | 523 | 532 | 1,295,100 | ▼ | -0.12% |
| 2024-08-16 | 3864 | 三菱紙 | 261,995 | 0.58% | 546 | 562 | 542 | 558 | 420,200 | ▼ | -0.09% |
| 2024-08-23 | 3864 | 三菱紙 | 223,395 | 0.49% | 550 | 551 | 544 | 548 | 193,500 | ▼ | -0.08% |
| 2024-03-07 | 3896 | 阿波製紙 | 72,180 | 0.70% | 470 | 545 | 466 | 545 | 2,044,200 | ▲ | 0.70% |
| 2024-03-08 | 3896 | 阿波製紙 | 63,280 | 0.62% | 546 | 645 | 545 | 645 | 3,244,800 | ▼ | -0.07% |
| 2024-03-11 | 3896 | 阿波製紙 | 45,980 | 0.45% | 665 | 730 | 545 | 545 | 2,588,900 | ▼ | -0.17% |
| 2024-03-15 | 3896 | 阿波製紙 | 53,980 | 0.53% | 551 | 565 | 541 | 550 | 268,300 | ▲ | 0.08% |
| 2024-03-21 | 3896 | 阿波製紙 | 49,380 | 0.48% | 547 | 564 | 539 | 554 | 193,800 | ▼ | -0.05% |
| 2024-03-22 | 3896 | 阿波製紙 | 51,080 | 0.50% | 551 | 572 | 546 | 559 | 131,100 | ▲ | 0.02% |
| 2024-03-26 | 3896 | 阿波製紙 | 49,880 | 0.49% | 529 | 532 | 510 | 511 | 138,300 | ▼ | -0.01% |
| 2024-03-27 | 3896 | 阿波製紙 | 51,080 | 0.50% | 511 | 531 | 511 | 524 | 94,500 | ▲ | 0.01% |
| 2024-03-28 | 3896 | 阿波製紙 | 49,780 | 0.48% | 522 | 539 | 517 | 519 | 72,800 | ▼ | -0.02% |
| 2024-04-01 | 3896 | 阿波製紙 | 61,880 | 0.60% | 560 | 574 | 510 | 510 | 721,700 | ▲ | 0.12% |
| 2024-04-02 | 3896 | 阿波製紙 | 96,680 | 0.95% | 512 | 517 | 496 | 508 | 150,500 | ▲ | 0.35% |
| 2024-04-04 | 3896 | 阿波製紙 | 89,680 | 0.88% | 497 | 499 | 487 | 490 | 95,500 | ▼ | -0.06% |
| 2024-04-19 | 3896 | 阿波製紙 | 79,780 | 0.78% | 481 | 481 | 466 | 472 | 108,300 | ▼ | -0.09% |
| 2024-04-22 | 3896 | 阿波製紙 | 68,280 | 0.67% | 480 | 483 | 472 | 478 | 75,200 | ▼ | -0.10% |
| 2024-04-23 | 3896 | 阿波製紙 | 58,180 | 0.57% | 479 | 488 | 473 | 475 | 66,800 | ▼ | -0.10% |
| 2024-04-24 | 3896 | 阿波製紙 | 48,880 | 0.48% | 481 | 486 | 480 | 483 | 52,100 | ▼ | -0.08% |
| 2024-04-26 | 3896 | 阿波製紙 | 50,980 | 0.50% | 482 | 511 | 478 | 480 | 256,900 | ▲ | 0.02% |
| 2024-04-30 | 3896 | 阿波製紙 | 50,680 | 0.49% | 479 | 482 | 477 | 479 | 50,700 | ▼ | -0.01% |
| 2024-05-02 | 3896 | 阿波製紙 | 51,880 | 0.50% | 473 | 479 | 469 | 469 | 76,300 | ▲ | 0.01% |
| 2024-05-07 | 3896 | 阿波製紙 | 50,680 | 0.49% | 473 | 476 | 465 | 465 | 47,500 | ▼ | -0.01% |
| 2024-05-29 | 3896 | 阿波製紙 | 66,580 | 0.65% | 499 | 499 | 483 | 484 | 28,100 | ▲ | 0.36% |
| 2024-05-30 | 3896 | 阿波製紙 | 83,980 | 0.82% | 539 | 564 | 538 | 564 | 1,074,500 | ▲ | 0.16% |
| 2024-05-31 | 3896 | 阿波製紙 | 100,680 | 0.98% | 634 | 664 | 570 | 584 | 4,266,200 | ▲ | 0.16% |
| 2024-06-04 | 3896 | 阿波製紙 | 72,980 | 0.71% | 544 | 583 | 541 | 542 | 671,700 | ▼ | -0.27% |
| 2024-06-05 | 3896 | 阿波製紙 | 62,880 | 0.61% | 542 | 549 | 526 | 529 | 219,600 | ▼ | -0.09% |
| 2024-06-06 | 3896 | 阿波製紙 | 60,380 | 0.59% | 534 | 549 | 522 | 533 | 205,500 | ▼ | -0.02% |
| 2024-06-07 | 3896 | 阿波製紙 | 48,680 | 0.47% | 535 | 560 | 533 | 545 | 269,200 | ▼ | -0.12% |
| 2024-11-19 | 3902 | ＭＤＶ | 227,039 | 0.56% | 424 | 432 | 419 | 426 | 237,400 | ▲ | 0.15% |
| 2024-11-20 | 3902 | ＭＤＶ | 248,639 | 0.62% | 427 | 437 | 424 | 437 | 140,700 | ▲ | 0.05% |
| 2024-12-25 | 3902 | ＭＤＶ | 237,339 | 0.59% | 382 | 390 | 372 | 375 | 213,800 | ▼ | -0.03% |
| 2025-03-17 | 3902 | ＭＤＶ | 261,639 | 0.65% | 402 | 407 | 399 | 399 | 148,400 | ▲ | 0.06% |
| 2025-03-21 | 3902 | ＭＤＶ | 207,139 | 0.51% | 410 | 422 | 406 | 417 | 850,600 | ▼ | -0.14% |
| 2025-04-01 | 3902 | ＭＤＶ | 190,239 | 0.47% | 406 | 413 | 403 | 403 | 81,800 | ▼ | -0.04% |
| 2025-04-04 | 3902 | ＭＤＶ | 208,439 | 0.52% | 383 | 384 | 366 | 373 | 272,600 | ▲ | 0.05% |
| 2024-03-06 | 3903 | ｇｕｍｉ | 228,700 | 0.57% | 420 | 445 | 407 | 414 | 2,614,300 | ▼ | -0.12% |
| 2024-03-11 | 3903 | ｇｕｍｉ | 197,000 | 0.49% | 417 | 459 | 406 | 445 | 4,709,100 | ▼ | -0.07% |
| 2024-03-12 | 3903 | ｇｕｍｉ | 200,900 | 0.50% | 437 | 476 | 431 | 455 | 2,709,800 | ▲ | 0.01% |
| 2024-03-13 | 3903 | ｇｕｍｉ | 196,200 | 0.49% | 451 | 459 | 440 | 448 | 1,387,100 | ▼ | -0.01% |
| 2024-05-31 | 3905 | データセク | 90,654 | 0.52% | 1,520 | 1,630 | 1,515 | 1,578 | 238,000 | ▲ | 0.06% |
| 2024-06-14 | 3905 | データセク | 80,354 | 0.46% | 1,909 | 2,018 | 1,885 | 2,000 | 595,200 | ▼ | -0.06% |
| 2024-06-17 | 3905 | データセク | 86,154 | 0.50% | 1,961 | 2,066 | 1,960 | 1,980 | 621,100 | ▲ | 0.03% |
| 2024-07-08 | 3905 | データセク | 76,654 | 0.43% | 1,897 | 2,020 | 1,872 | 1,968 | 897,000 | ▼ | -0.07% |
| 2024-07-12 | 3905 | データセク | 94,654 | 0.53% | 1,930 | 1,953 | 1,858 | 1,860 | 278,900 | ▲ | 0.10% |
| 2024-07-17 | 3905 | データセク | 87,654 | 0.49% | 1,873 | 1,922 | 1,853 | 1,879 | 167,700 | ▼ | -0.04% |
| 2024-08-15 | 3905 | データセク | 106,254 | 0.60% | 1,649 | 1,649 | 1,370 | 1,383 | 1,947,100 | ▲ | 0.32% |
| 2024-08-19 | 3905 | データセク | 98,554 | 0.55% | 1,277 | 1,309 | 1,216 | 1,229 | 502,000 | ▼ | -0.04% |
| 2024-08-22 | 3905 | データセク | 66,154 | 0.37% | 1,248 | 1,435 | 1,242 | 1,430 | 1,699,100 | ▼ | -0.18% |
| 2024-09-18 | 3905 | データセク | 105,854 | 0.59% | 1,220 | 1,231 | 1,153 | 1,165 | 406,800 | ▲ | 0.17% |
| 2024-09-20 | 3905 | データセク | 86,154 | 0.48% | 1,209 | 1,240 | 1,185 | 1,186 | 369,800 | ▼ | -0.10% |
| 2024-10-07 | 3905 | データセク | 107,654 | 0.60% | 1,355 | 1,360 | 1,204 | 1,260 | 1,078,300 | ▲ | 0.14% |
| 2024-10-08 | 3905 | データセク | 135,354 | 0.76% | 1,285 | 1,312 | 1,208 | 1,221 | 644,600 | ▲ | 0.16% |
| 2024-10-10 | 3905 | データセク | 148,654 | 0.83% | 1,220 | 1,249 | 1,170 | 1,188 | 470,400 | ▲ | 0.06% |
| 2024-10-15 | 3905 | データセク | 139,654 | 0.78% | 1,228 | 1,228 | 1,187 | 1,203 | 142,000 | ▼ | -0.04% |
| 2024-10-17 | 3905 | データセク | 141,854 | 0.80% | 1,193 | 1,193 | 1,160 | 1,168 | 157,100 | ▲ | 0.02% |
| 2024-10-18 | 3905 | データセク | 139,054 | 0.78% | 1,169 | 1,218 | 1,169 | 1,217 | 231,000 | ▼ | -0.02% |
| 2024-10-21 | 3905 | データセク | 113,954 | 0.64% | 1,217 | 1,240 | 1,203 | 1,231 | 354,100 | ▼ | -0.14% |
| 2024-10-22 | 3905 | データセク | 103,054 | 0.58% | 1,215 | 1,235 | 1,203 | 1,231 | 128,000 | ▼ | -0.06% |
| 2024-10-24 | 3905 | データセク | 111,154 | 0.62% | 1,176 | 1,176 | 1,132 | 1,137 | 205,000 | ▲ | 0.04% |
| 2024-10-29 | 3905 | データセク | 97,754 | 0.55% | 1,104 | 1,215 | 1,104 | 1,203 | 365,800 | ▼ | -0.06% |
| 2024-10-30 | 3905 | データセク | 83,154 | 0.46% | 1,198 | 1,223 | 1,180 | 1,181 | 288,100 | ▼ | -0.09% |
| 2024-11-13 | 3905 | データセク | 91,154 | 0.51% | 1,082 | 1,123 | 1,078 | 1,085 | 169,500 | ▲ | 0.04% |
| 2024-11-15 | 3905 | データセク | 85,654 | 0.48% | 972 | 1,005 | 941 | 956 | 392,200 | ▼ | -0.03% |
| 2024-03-01 | 3911 | Ａｉｍｉｎｇ | 197,566 | 0.49% | 266 | 272 | 256 | 258 | 1,101,300 | ▼ | -0.01% |
| 2024-06-10 | 3911 | Ａｉｍｉｎｇ | 235,466 | 0.50% | 228 | 232 | 225 | 225 | 506,800 | ▲ | 0.09% |
| 2024-06-11 | 3911 | Ａｉｍｉｎｇ | 224,766 | 0.48% | 226 | 232 | 225 | 227 | 359,400 | ▼ | -0.02% |
| 2024-06-12 | 3911 | Ａｉｍｉｎｇ | 237,566 | 0.50% | 229 | 231 | 227 | 227 | 222,800 | ▲ | 0.02% |
| 2024-07-04 | 3911 | Ａｉｍｉｎｇ | 231,666 | 0.49% | 250 | 252 | 247 | 249 | 301,900 | ▼ | -0.01% |
| 2024-07-04 | 3911 | Ａｉｍｉｎｇ | 231,666 | 0.49% | 250 | 252 | 247 | 249 | 301,900 | ▼ | -0.01% |
| 2024-10-22 | 3911 | Ａｉｍｉｎｇ | 257,266 | 0.55% | 206 | 206 | 198 | 198 | 640,300 | ▲ | 0.23% |
| 2024-10-23 | 3911 | Ａｉｍｉｎｇ | 281,766 | 0.60% | 199 | 199 | 194 | 196 | 298,500 | ▲ | 0.04% |
| 2024-10-25 | 3911 | Ａｉｍｉｎｇ | 273,966 | 0.58% | 191 | 192 | 183 | 185 | 581,500 | ▼ | -0.02% |
| 2024-10-28 | 3911 | Ａｉｍｉｎｇ | 296,966 | 0.63% | 186 | 198 | 186 | 196 | 321,400 | ▲ | 0.05% |
| 2024-10-30 | 3911 | Ａｉｍｉｎｇ | 207,666 | 0.44% | 202 | 211 | 199 | 205 | 1,109,400 | ▼ | -0.19% |
| 2024-11-07 | 3911 | Ａｉｍｉｎｇ | 243,066 | 0.52% | 206 | 208 | 199 | 199 | 441,300 | ▲ | 0.11% |
| 2024-11-21 | 3911 | Ａｉｍｉｎｇ | 233,366 | 0.49% | 208 | 209 | 205 | 209 | 193,600 | ▼ | -0.03% |
| 2024-03-29 | 3913 | ＧｒｅｅｎＢ | 16,100 | 0.68% | 707 | 856 | 677 | 684 | 397,800 | ▲ | 0.36% |
| 2024-04-01 | 3913 | ＧｒｅｅｎＢ | 17,900 | 0.76% | 678 | 708 | 664 | 667 | 120,100 | ▲ | 0.07% |
| 2024-04-05 | 3913 | ＧｒｅｅｎＢ | 15,900 | 0.67% | 631 | 657 | 631 | 643 | 31,000 | ▼ | -0.08% |
| 2024-04-15 | 3913 | ＧｒｅｅｎＢ | 17,700 | 0.75% | 639 | 654 | 631 | 653 | 16,200 | ▲ | 0.07% |
| 2024-04-16 | 3913 | ＧｒｅｅｎＢ | 19,200 | 0.81% | 640 | 650 | 615 | 650 | 28,400 | ▲ | 0.06% |
| 2024-04-18 | 3913 | ＧｒｅｅｎＢ | 17,500 | 0.74% | 612 | 653 | 612 | 645 | 26,000 | ▼ | -0.07% |
| 2024-04-24 | 3913 | ＧｒｅｅｎＢ | 15,600 | 0.66% | 630 | 659 | 630 | 644 | 12,500 | ▼ | -0.07% |
| 2024-05-02 | 3913 | ＧｒｅｅｎＢ | 14,000 | 0.59% | 623 | 633 | 617 | 617 | 5,800 | ▼ | -0.07% |
| 2024-05-09 | 3913 | ＧｒｅｅｎＢ | 11,100 | 0.47% | 631 | 654 | 630 | 643 | 4,500 | ▼ | -0.12% |
| 2024-04-09 | 3914 | ＪＩＧＳＡＷ | 43,300 | 0.64% | 4,110 | 4,110 | 3,910 | 3,960 | 158,400 | ▲ | 0.20% |
| 2024-04-10 | 3914 | ＪＩＧＳＡＷ | 35,800 | 0.53% | 4,000 | 4,210 | 3,990 | 4,010 | 76,000 | ▼ | -0.10% |
| 2024-04-18 | 3914 | ＪＩＧＳＡＷ | 33,700 | 0.49% | 3,740 | 3,910 | 3,700 | 3,850 | 36,600 | ▼ | -0.04% |
| 2024-04-26 | 3914 | ＪＩＧＳＡＷ | 33,900 | 0.50% | 3,785 | 3,855 | 3,740 | 3,835 | 26,100 | ▲ | 0.01% |
| 2024-04-30 | 3914 | ＪＩＧＳＡＷ | 32,400 | 0.47% | 3,920 | 3,975 | 3,895 | 3,960 | 47,200 | ▼ | -0.03% |
| 2024-05-07 | 3914 | ＪＩＧＳＡＷ | 35,900 | 0.53% | 3,965 | 3,985 | 3,855 | 3,945 | 80,400 | ▲ | 0.06% |
| 2024-05-08 | 3914 | ＪＩＧＳＡＷ | 32,900 | 0.48% | 3,795 | 4,095 | 3,760 | 4,080 | 75,900 | ▼ | -0.05% |
| 2024-05-09 | 3914 | ＪＩＧＳＡＷ | 33,800 | 0.50% | 4,080 | 4,110 | 3,975 | 4,050 | 37,900 | ▲ | 0.02% |
| 2024-05-10 | 3914 | ＪＩＧＳＡＷ | 31,100 | 0.46% | 4,120 | 4,320 | 4,115 | 4,190 | 64,300 | ▼ | -0.03% |
| 2024-04-16 | 3915 | テラスカイ | 92,600 | 0.71% | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 | ▲ | 0.30% |
| 2024-04-17 | 3915 | テラスカイ | 39,000 | 0.30% | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 | ▼ | -0.41% |
| 2024-10-23 | 3915 | テラスカイ | 64,864 | 0.50% | 1,842 | 1,885 | 1,825 | 1,825 | 108,900 | ▲ | 0.07% |
| 2024-10-31 | 3915 | テラスカイ | 63,264 | 0.48% | 1,840 | 1,885 | 1,836 | 1,877 | 58,800 | ▼ | -0.02% |
| 2024-11-01 | 3915 | テラスカイ | 69,064 | 0.53% | 1,839 | 1,859 | 1,791 | 1,791 | 88,900 | ▲ | 0.05% |
| 2024-11-25 | 3915 | テラスカイ | 62,064 | 0.48% | 1,960 | 2,026 | 1,956 | 1,980 | 92,900 | ▼ | -0.05% |
| 2024-09-25 | 3918 | ＰＣＩＨＤ | 75,992 | 0.75% | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 | ▲ | 0.75% |
| 2024-10-15 | 3918 | ＰＣＩＨＤ | 68,292 | 0.67% | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 | ▼ | -0.07% |
| 2024-10-21 | 3918 | ＰＣＩＨＤ | 59,992 | 0.59% | 985 | 1,004 | 985 | 1,003 | 13,300 | ▼ | -0.08% |
| 2024-10-23 | 3918 | ＰＣＩＨＤ | 42,092 | 0.41% | 993 | 996 | 960 | 960 | 29,100 | ▼ | -0.18% |
| 2024-06-19 | 3926 | オープンドア | 161,700 | 0.51% | 650 | 650 | 614 | 617 | 170,300 | ▲ | 0.04% |
| 2024-06-24 | 3926 | オープンドア | 153,600 | 0.49% | 632 | 639 | 619 | 619 | 102,800 | ▼ | -0.02% |
| 2024-09-09 | 3926 | オープンドア | 188,500 | 0.60% | 690 | 704 | 683 | 700 | 105,100 | ▲ | 0.09% |
| 2024-09-19 | 3926 | オープンドア | 218,900 | 0.70% | 695 | 714 | 692 | 706 | 73,100 | ▲ | 0.09% |
| 2024-10-02 | 3926 | オープンドア | 264,200 | 0.84% | 701 | 706 | 681 | 681 | 101,700 | ▲ | 0.14% |
| 2024-10-25 | 3926 | オープンドア | 248,600 | 0.79% | 652 | 660 | 634 | 639 | 69,100 | ▼ | -0.04% |
| 2024-12-27 | 3926 | オープンドア | 253,400 | 0.81% | 610 | 640 | 608 | 640 | 102,500 | ▲ | 0.02% |
| 2025-02-10 | 3926 | オープンドア | 247,500 | 0.79% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.02% |
| 2025-02-10 | 3926 | オープンドア | 247,500 | 0.79% | 604 | 647 | 597 | 625 | 116,900 | ▼ | -0.02% |
| 2025-02-18 | 3926 | オープンドア | 264,678 | 0.84% | 603 | 621 | 601 | 620 | 44,600 | ▲ | 0.04% |
| 2025-02-26 | 3926 | オープンドア | 248,778 | 0.79% | 624 | 632 | 616 | 622 | 57,900 | ▼ | -0.04% |
| 2025-03-12 | 3926 | オープンドア | 217,578 | 0.69% | 642 | 655 | 637 | 652 | 64,700 | ▼ | -0.10% |
| 2025-03-17 | 3926 | オープンドア | 166,278 | 0.53% | 668 | 680 | 658 | 667 | 94,300 | ▼ | -0.15% |
| 2025-03-18 | 3926 | オープンドア | 152,078 | 0.48% | 673 | 679 | 668 | 676 | 48,700 | ▼ | -0.05% |
| 2025-04-03 | 3926 | オープンドア | 160,120 | 0.51% | 570 | 571 | 554 | 558 | 121,200 | ▲ | 0.10% |
| 2025-04-15 | 3926 | オープンドア | 196,520 | 0.62% | 564 | 569 | 551 | 555 | 50,600 | ▲ | 0.10% |
| 2024-06-28 | 3927 | Ｆ－ブレイン | 33,600 | 0.59% | 1,224 | 1,224 | 1,113 | 1,120 | 225,000 | ▲ | 0.59% |
| 2024-07-01 | 3927 | Ｆ－ブレイン | 36,500 | 0.65% | 1,120 | 1,149 | 1,099 | 1,136 | 112,800 | ▲ | 0.06% |
| 2024-07-02 | 3927 | Ｆ－ブレイン | 33,200 | 0.59% | 1,133 | 1,212 | 1,132 | 1,212 | 117,100 | ▼ | -0.06% |
| 2024-07-03 | 3927 | Ｆ－ブレイン | 24,900 | 0.44% | 1,217 | 1,235 | 1,200 | 1,212 | 96,300 | ▼ | -0.14% |
| 2024-07-11 | 3927 | Ｆ－ブレイン | 29,300 | 0.52% | 1,292 | 1,315 | 1,226 | 1,240 | 222,100 | ▲ | 0.13% |
| 2024-07-16 | 3927 | Ｆ－ブレイン | 49,691 | 0.88% | 1,220 | 1,255 | 1,192 | 1,252 | 118,500 | ▲ | 0.36% |
| 2024-07-17 | 3927 | Ｆ－ブレイン | 58,591 | 1.04% | 1,269 | 1,274 | 1,180 | 1,218 | 192,700 | ▲ | 0.16% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 50,591 | 0.90% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▼ | -0.14% |
| 2024-07-18 | 3927 | Ｆ－ブレイン | 50,591 | 0.90% | 1,202 | 1,238 | 1,164 | 1,182 | 121,400 | ▼ | -0.14% |
| 2024-07-22 | 3927 | Ｆ－ブレイン | 48,091 | 0.85% | 1,180 | 1,198 | 1,150 | 1,184 | 116,800 | ▼ | -0.05% |
| 2024-07-29 | 3927 | Ｆ－ブレイン | 43,191 | 0.77% | 1,130 | 1,159 | 1,130 | 1,130 | 35,800 | ▼ | -0.07% |
| 2024-08-01 | 3927 | Ｆ－ブレイン | 38,091 | 0.67% | 1,139 | 1,139 | 1,080 | 1,089 | 47,200 | ▼ | -0.09% |
| 2024-08-05 | 3927 | Ｆ－ブレイン | 32,491 | 0.57% | 983 | 985 | 751 | 751 | 179,200 | ▼ | -0.10% |
| 2024-08-06 | 3927 | Ｆ－ブレイン | 0 | 0.00% | 736 | 807 | 619 | 625 | 773,300 | ▼ | -0.56% |
| 2024-10-02 | 3927 | Ｆ－ブレイン | 28,900 | 0.51% | 686 | 693 | 666 | 671 | 149,800 | ▲ | 0.51% |
| 2024-10-25 | 3927 | Ｆ－ブレイン | 50,600 | 0.90% | 653 | 653 | 627 | 635 | 115,600 | ▲ | 0.39% |
| 2024-10-29 | 3927 | Ｆ－ブレイン | 49,500 | 0.88% | 663 | 667 | 656 | 667 | 41,300 | ▼ | -0.02% |
| 2024-11-05 | 3927 | Ｆ－ブレイン | 44,500 | 0.79% | 663 | 663 | 636 | 637 | 26,500 | ▼ | -0.08% |
| 2024-11-12 | 3927 | Ｆ－ブレイン | 37,600 | 0.67% | 664 | 672 | 656 | 665 | 52,500 | ▼ | -0.12% |
| 2024-11-18 | 3927 | Ｆ－ブレイン | 32,300 | 0.57% | 668 | 670 | 651 | 667 | 25,800 | ▼ | -0.10% |
| 2024-11-22 | 3927 | Ｆ－ブレイン | 27,900 | 0.49% | 658 | 665 | 651 | 651 | 40,800 | ▼ | -0.07% |
| 2024-03-04 | 3928 | マイネット | 68,900 | 0.79% | 378 | 381 | 374 | 379 | 137,900 | ▼ | -0.05% |
| 2024-03-06 | 3928 | マイネット | 59,900 | 0.68% | 350 | 364 | 346 | 362 | 229,700 | ▼ | -0.10% |
| 2024-03-12 | 3928 | マイネット | 49,300 | 0.56% | 331 | 366 | 331 | 362 | 221,700 | ▼ | -0.12% |
| 2024-03-27 | 3928 | マイネット | 43,200 | 0.49% | 359 | 360 | 347 | 349 | 92,000 | ▼ | -0.07% |
| 2025-04-04 | 3932 | アカツキ | 73,515 | 0.50% | 3,030 | 3,030 | 2,872 | 2,995 | 85,500 | ▲ | 0.09% |
| 2025-04-10 | 3932 | アカツキ | 71,815 | 0.49% | 3,115 | 3,140 | 3,045 | 3,100 | 49,600 | ▼ | -0.01% |
| 2024-05-29 | 3936 | ＧＷ | 194,500 | 0.53% | 145 | 145 | 140 | 140 | 185,600 | ▲ | 0.53% |
| 2024-06-27 | 3936 | ＧＷ | 180,800 | 0.49% | 133 | 134 | 132 | 132 | 35,700 | ▼ | -0.04% |
| 2024-10-21 | 3936 | ＧＷ | 214,971 | 0.59% | 144 | 151 | 142 | 151 | 1,308,800 | ▲ | 0.59% |
| 2024-10-23 | 3936 | ＧＷ | 171,871 | 0.47% | 147 | 153 | 147 | 150 | 1,162,000 | ▼ | -0.12% |
| 2024-10-30 | 3936 | ＧＷ | 217,174 | 0.59% | 145 | 146 | 130 | 131 | 2,301,900 | ▲ | 0.24% |
| 2024-11-11 | 3936 | ＧＷ | 177,774 | 0.48% | 137 | 138 | 126 | 126 | 1,184,800 | ▼ | -0.10% |
| 2024-11-26 | 3936 | ＧＷ | 264,874 | 0.72% | 120 | 120 | 115 | 116 | 371,700 | ▲ | 0.24% |
| 2024-11-27 | 3936 | ＧＷ | 254,274 | 0.69% | 118 | 118 | 115 | 115 | 280,100 | ▼ | -0.03% |
| 2024-12-05 | 3936 | ＧＷ | 199,774 | 0.54% | 114 | 119 | 113 | 116 | 434,000 | ▼ | -0.14% |
| 2024-12-10 | 3936 | ＧＷ | 171,374 | 0.47% | 118 | 118 | 113 | 114 | 433,600 | ▼ | -0.07% |
| 2025-01-17 | 3936 | ＧＷ | 199,974 | 0.54% | 110 | 111 | 107 | 108 | 256,700 | ▲ | 0.13% |
| 2025-01-24 | 3936 | ＧＷ | 155,874 | 0.42% | 111 | 115 | 110 | 114 | 521,300 | ▼ | -0.12% |
| 2025-02-12 | 3936 | ＧＷ | 182,774 | 0.50% | 112 | 121 | 112 | 121 | 526,200 | ▲ | 0.08% |
| 2025-02-12 | 3936 | ＧＷ | 182,774 | 0.50% | 112 | 121 | 112 | 121 | 526,200 | ▲ | 0.08% |
| 2025-02-13 | 3936 | ＧＷ | 176,274 | 0.48% | 122 | 122 | 114 | 120 | 516,500 | ▼ | -0.02% |
| 2025-03-11 | 3936 | ＧＷ | 185,574 | 0.50% | 108 | 109 | 106 | 108 | 142,500 | ▲ | 0.09% |
| 2025-04-02 | 3936 | ＧＷ | 235,474 | 0.64% | 111 | 113 | 106 | 107 | 433,400 | ▲ | 0.14% |
| 2025-04-03 | 3936 | ＧＷ | 259,374 | 0.71% | 103 | 111 | 103 | 104 | 1,025,900 | ▲ | 0.06% |
| 2025-04-04 | 3936 | ＧＷ | 303,374 | 0.83% | 103 | 115 | 99 | 104 | 3,176,500 | ▲ | 0.12% |
| 2025-04-07 | 3936 | ＧＷ | 347,874 | 0.95% | 95 | 104 | 88 | 88 | 3,231,400 | ▲ | 0.12% |
| 2024-04-26 | 3961 | シルバエッグ | 15,500 | 0.52% | 1,032 | 1,119 | 1,012 | 1,100 | 87,300 | ▲ | 0.19% |
| 2024-04-30 | 3961 | シルバエッグ | 22,400 | 0.75% | 1,124 | 1,129 | 1,050 | 1,062 | 72,000 | ▲ | 0.23% |
| 2024-05-01 | 3961 | シルバエッグ | 25,600 | 0.86% | 1,067 | 1,157 | 1,063 | 1,078 | 154,000 | ▲ | 0.10% |
| 2024-05-02 | 3961 | シルバエッグ | 30,400 | 1.02% | 1,071 | 1,071 | 1,005 | 1,005 | 82,800 | ▲ | 0.16% |
| 2024-05-07 | 3961 | シルバエッグ | 24,000 | 0.80% | 1,006 | 1,054 | 1,006 | 1,039 | 29,200 | ▼ | -0.21% |
| 2024-05-08 | 3961 | シルバエッグ | 20,000 | 0.67% | 1,039 | 1,073 | 1,029 | 1,044 | 19,400 | ▼ | -0.13% |
| 2024-05-13 | 3961 | シルバエッグ | 17,400 | 0.58% | 1,012 | 1,026 | 996 | 996 | 19,700 | ▼ | -0.09% |
| 2024-05-17 | 3961 | シルバエッグ | 14,100 | 0.47% | 980 | 1,016 | 970 | 1,012 | 18,300 | ▼ | -0.10% |
| 2024-03-04 | 3962 | チェンジＨＤ | 454,400 | 0.62% | 1,459 | 1,482 | 1,427 | 1,436 | 907,900 | ▲ | 0.12% |
| 2024-03-08 | 3962 | チェンジＨＤ | 541,800 | 0.74% | 1,357 | 1,398 | 1,350 | 1,377 | 885,300 | ▲ | 0.12% |
| 2024-03-11 | 3962 | チェンジＨＤ | 763,600 | 1.04% | 1,272 | 1,296 | 1,082 | 1,152 | 6,819,500 | ▲ | 0.30% |
| 2024-03-12 | 3962 | チェンジＨＤ | 877,600 | 1.20% | 1,113 | 1,169 | 1,071 | 1,167 | 4,422,500 | ▲ | 0.15% |
| 2024-03-13 | 3962 | チェンジＨＤ | 834,500 | 1.14% | 1,167 | 1,177 | 1,141 | 1,151 | 1,779,300 | ▼ | -0.06% |
| 2024-03-18 | 3962 | チェンジＨＤ | 779,000 | 1.06% | 1,200 | 1,257 | 1,199 | 1,250 | 2,294,300 | ▼ | -0.07% |
| 2024-03-25 | 3962 | チェンジＨＤ | 881,900 | 1.20% | 1,270 | 1,309 | 1,266 | 1,266 | 723,700 | ▲ | 0.13% |
| 2024-03-26 | 3962 | チェンジＨＤ | 854,200 | 1.17% | 1,255 | 1,278 | 1,241 | 1,263 | 599,800 | ▼ | -0.03% |
| 2024-04-03 | 3962 | チェンジＨＤ | 791,000 | 1.08% | 1,153 | 1,204 | 1,139 | 1,179 | 766,400 | ▼ | -0.08% |
| 2024-05-07 | 3962 | チェンジＨＤ | 729,500 | 0.99% | 1,191 | 1,219 | 1,187 | 1,212 | 401,000 | ▼ | -0.09% |
| 2024-05-09 | 3962 | チェンジＨＤ | 734,000 | 1.00% | 1,223 | 1,227 | 1,201 | 1,207 | 314,500 | ▲ | 0.01% |
| 2024-05-10 | 3962 | チェンジＨＤ | 726,800 | 0.99% | 1,220 | 1,220 | 1,192 | 1,195 | 238,400 | ▼ | -0.01% |
| 2024-05-29 | 3962 | チェンジＨＤ | 926,100 | 1.26% | 1,190 | 1,193 | 1,140 | 1,143 | 1,115,100 | ▲ | 0.27% |
| 2024-05-31 | 3962 | チェンジＨＤ | 816,300 | 1.11% | 1,197 | 1,248 | 1,183 | 1,239 | 1,129,900 | ▼ | -0.14% |
| 2024-06-03 | 3962 | チェンジＨＤ | 788,900 | 1.08% | 1,261 | 1,263 | 1,238 | 1,255 | 485,700 | ▼ | -0.03% |
| 2024-06-05 | 3962 | チェンジＨＤ | 716,200 | 0.98% | 1,280 | 1,290 | 1,262 | 1,275 | 356,100 | ▼ | -0.10% |
| 2024-06-10 | 3962 | チェンジＨＤ | 654,200 | 0.89% | 1,260 | 1,261 | 1,232 | 1,254 | 518,900 | ▼ | -0.08% |
| 2024-06-13 | 3962 | チェンジＨＤ | 571,800 | 0.78% | 1,265 | 1,271 | 1,244 | 1,250 | 339,400 | ▼ | -0.10% |
| 2024-06-17 | 3962 | チェンジＨＤ | 605,400 | 0.82% | 1,211 | 1,212 | 1,153 | 1,157 | 836,200 | ▲ | 0.03% |
| 2024-07-18 | 3962 | チェンジＨＤ | 498,800 | 0.68% | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 | ▼ | -0.13% |
| 2024-07-18 | 3962 | チェンジＨＤ | 498,800 | 0.68% | 1,282 | 1,314 | 1,277 | 1,296 | 445,000 | ▼ | -0.13% |
| 2024-07-19 | 3962 | チェンジＨＤ | 593,900 | 0.80% | 1,287 | 1,287 | 1,254 | 1,260 | 414,100 | ▲ | 0.12% |
| 2024-08-02 | 3962 | チェンジＨＤ | 720,100 | 0.97% | 1,010 | 1,018 | 978 | 978 | 1,868,900 | ▲ | 0.16% |
| 2024-08-07 | 3962 | チェンジＨＤ | 635,300 | 0.86% | 923 | 1,013 | 919 | 980 | 885,800 | ▼ | -0.10% |
| 2024-08-19 | 3962 | チェンジＨＤ | 583,800 | 0.79% | 1,135 | 1,176 | 1,112 | 1,151 | 1,054,000 | ▼ | -0.06% |
| 2024-08-21 | 3962 | チェンジＨＤ | 388,400 | 0.52% | 1,197 | 1,298 | 1,191 | 1,294 | 1,573,300 | ▼ | -0.27% |
| 2024-08-22 | 3962 | チェンジＨＤ | 250,000 | 0.33% | 1,302 | 1,375 | 1,273 | 1,371 | 2,081,200 | ▼ | -0.19% |
| 2025-03-11 | 3962 | チェンジＨＤ | 371,200 | 0.50% | 1,261 | 1,328 | 1,239 | 1,318 | 552,800 | ▲ | 0.09% |
| 2025-03-18 | 3962 | チェンジＨＤ | 367,700 | 0.49% | 1,396 | 1,470 | 1,390 | 1,456 | 948,400 | ▼ | -0.01% |
| 2025-04-10 | 3963 | シンクロ | 146,899 | 0.50% | 560 | 565 | 541 | 548 | 660,300 | ▲ | 0.07% |
| 2025-04-11 | 3963 | シンクロ | 134,099 | 0.46% | 549 | 604 | 549 | 604 | 1,171,000 | ▼ | -0.03% |
| 2024-04-23 | 3967 | エルテス | 30,500 | 0.50% | 816 | 855 | 796 | 800 | 392,200 | ▲ | 0.50% |
| 2024-04-24 | 3967 | エルテス | 29,500 | 0.48% | 815 | 821 | 789 | 798 | 43,600 | ▼ | -0.02% |
| 2024-08-07 | 3978 | マクロミル | 208,666 | 0.51% | 737 | 779 | 734 | 769 | 177,600 | ▲ | 0.31% |
| 2024-08-14 | 3978 | マクロミル | 187,766 | 0.46% | 839 | 847 | 825 | 832 | 254,600 | ▼ | -0.04% |
| 2024-11-19 | 3978 | マクロミル | 206,366 | 0.50% | 1,162 | 1,200 | 1,157 | 1,200 | 3,971,000 | ▲ | 0.03% |
| 2024-11-26 | 3978 | マクロミル | 202,866 | 0.49% | 1,195 | 1,205 | 1,186 | 1,203 | 265,600 | ▼ | -0.01% |
| 2024-05-29 | 3984 | ユーザーロカ | 81,700 | 0.50% | 2,100 | 2,100 | 2,010 | 2,017 | 133,600 | ▲ | 0.50% |
| 2024-05-30 | 3984 | ユーザーロカ | 79,500 | 0.49% | 1,989 | 2,021 | 1,955 | 2,007 | 126,500 | ▼ | -0.01% |
| 2024-09-27 | 3984 | ユーザーロカ | 94,000 | 0.57% | 1,936 | 1,967 | 1,936 | 1,963 | 58,700 | ▲ | 0.56% |
| 2024-10-30 | 3984 | ユーザーロカ | 80,200 | 0.49% | 1,860 | 1,882 | 1,831 | 1,861 | 67,500 | ▼ | -0.07% |
| 2025-03-06 | 3984 | ユーザーロカ | 84,500 | 0.52% | 1,724 | 1,747 | 1,708 | 1,721 | 72,700 | ▲ | 0.03% |
| 2025-03-11 | 3984 | ユーザーロカ | 77,000 | 0.47% | 1,720 | 1,745 | 1,677 | 1,742 | 87,300 | ▼ | -0.05% |
| 2024-05-29 | 3987 | エコモット | 35,800 | 0.67% | 436 | 437 | 417 | 419 | 36,900 | ▲ | 0.38% |
| 2024-07-29 | 3987 | エコモット | 31,300 | 0.59% | 475 | 501 | 467 | 494 | 71,000 | ▼ | -0.08% |
| 2024-09-20 | 3987 | エコモット | 25,200 | 0.47% | 470 | 470 | 457 | 460 | 8,100 | ▼ | -0.12% |
| 2024-04-02 | 3989 | シェアテク | 115,000 | 0.50% | 505 | 508 | 492 | 497 | 214,600 | ▲ | 0.04% |
| 2024-04-08 | 3989 | シェアテク | 143,100 | 0.62% | 531 | 552 | 524 | 543 | 801,100 | ▲ | 0.12% |
| 2024-04-10 | 3989 | シェアテク | 161,400 | 0.70% | 545 | 550 | 511 | 511 | 499,200 | ▲ | 0.07% |
| 2024-04-15 | 3989 | シェアテク | 187,700 | 0.82% | 525 | 569 | 525 | 565 | 604,700 | ▲ | 0.12% |
| 2024-05-17 | 3989 | シェアテク | 165,400 | 0.72% | 529 | 553 | 517 | 534 | 609,500 | ▼ | -0.09% |
| 2024-05-20 | 3989 | シェアテク | 151,800 | 0.66% | 533 | 535 | 520 | 529 | 503,600 | ▼ | -0.05% |
| 2024-05-22 | 3989 | シェアテク | 88,300 | 0.38% | 503 | 540 | 502 | 524 | 623,900 | ▼ | -0.28% |
| 2024-05-29 | 3989 | シェアテク | 149,200 | 0.65% | 526 | 528 | 514 | 517 | 120,700 | ▲ | 0.38% |
| 2024-06-03 | 3989 | シェアテク | 162,200 | 0.71% | 552 | 552 | 524 | 531 | 284,000 | ▲ | 0.05% |
| 2024-06-07 | 3989 | シェアテク | 152,500 | 0.66% | 558 | 566 | 554 | 563 | 341,800 | ▼ | -0.04% |
| 2024-07-03 | 3989 | シェアテク | 130,100 | 0.56% | 637 | 687 | 637 | 665 | 897,000 | ▼ | -0.09% |
| 2024-07-18 | 3989 | シェアテク | 110,200 | 0.47% | 678 | 690 | 655 | 659 | 318,600 | ▼ | -0.09% |
| 2024-07-18 | 3989 | シェアテク | 110,200 | 0.47% | 678 | 690 | 655 | 659 | 318,600 | ▼ | -0.09% |
| 2024-07-19 | 3989 | シェアテク | 127,300 | 0.54% | 663 | 669 | 649 | 658 | 241,400 | ▲ | 0.07% |
| 2024-07-23 | 3989 | シェアテク | 146,000 | 0.63% | 667 | 672 | 651 | 664 | 211,700 | ▲ | 0.08% |
| 2024-08-01 | 3989 | シェアテク | 167,200 | 0.72% | 700 | 700 | 670 | 681 | 350,500 | ▲ | 0.08% |
| 2024-08-02 | 3989 | シェアテク | 159,600 | 0.68% | 657 | 660 | 611 | 617 | 838,000 | ▼ | -0.03% |
| 2024-08-06 | 3989 | シェアテク | 131,200 | 0.56% | 600 | 608 | 557 | 572 | 550,200 | ▼ | -0.12% |
| 2024-08-14 | 3989 | シェアテク | 113,100 | 0.48% | 644 | 710 | 620 | 652 | 2,002,600 | ▼ | -0.08% |
| 2024-08-15 | 3989 | シェアテク | 141,500 | 0.61% | 653 | 653 | 612 | 627 | 510,500 | ▲ | 0.13% |
| 2024-08-23 | 3989 | シェアテク | 162,700 | 0.70% | 773 | 788 | 731 | 751 | 997,600 | ▲ | 0.08% |
| 2024-09-03 | 3989 | シェアテク | 134,300 | 0.57% | 852 | 861 | 825 | 838 | 540,900 | ▼ | -0.11% |
| 2024-09-06 | 3989 | シェアテク | 109,700 | 0.47% | 821 | 842 | 798 | 813 | 343,600 | ▼ | -0.09% |
| 2024-09-10 | 3989 | シェアテク | 122,400 | 0.52% | 812 | 814 | 782 | 788 | 315,800 | ▲ | 0.05% |
| 2024-09-18 | 3989 | シェアテク | 104,600 | 0.45% | 850 | 878 | 849 | 860 | 460,200 | ▼ | -0.07% |
| 2024-09-20 | 3989 | シェアテク | 116,500 | 0.50% | 880 | 880 | 845 | 854 | 354,800 | ▲ | 0.04% |
| 2024-09-26 | 3989 | シェアテク | 115,000 | 0.49% | 825 | 849 | 825 | 842 | 261,800 | ▼ | -0.01% |
| 2024-09-27 | 3989 | シェアテク | 125,400 | 0.54% | 850 | 877 | 843 | 864 | 318,200 | ▲ | 0.05% |
| 2024-09-30 | 3989 | シェアテク | 108,300 | 0.46% | 845 | 885 | 844 | 879 | 528,300 | ▼ | -0.08% |
| 2024-10-08 | 3989 | シェアテク | 116,500 | 0.50% | 912 | 914 | 866 | 872 | 509,300 | ▲ | 0.03% |
| 2024-12-20 | 3989 | シェアテク | 115,100 | 0.49% | 970 | 973 | 931 | 934 | 340,000 | ▼ | -0.01% |
| 2025-01-07 | 3989 | シェアテク | 181,700 | 0.78% | 869 | 883 | 861 | 866 | 322,100 | ▲ | 0.29% |
| 2025-02-13 | 3989 | シェアテク | 157,700 | 0.67% | 928 | 937 | 919 | 935 | 417,400 | ▼ | -0.10% |
| 2025-02-20 | 3989 | シェアテク | 129,100 | 0.55% | 970 | 1,022 | 969 | 1,016 | 512,300 | ▼ | -0.12% |
| 2025-02-21 | 3989 | シェアテク | 113,700 | 0.48% | 1,017 | 1,024 | 999 | 1,021 | 305,300 | ▼ | -0.07% |
| 2025-04-16 | 3992 | ニーズウェル | 207,100 | 0.50% | 430 | 431 | 409 | 424 | 2,154,900 | ▲ | 0.02% |
| 2024-05-15 | 3993 | パークシャ | 192,900 | 0.60% | 4,800 | 4,875 | 4,495 | 4,500 | 1,646,500 | ▲ | 0.19% |
| 2024-05-16 | 3993 | パークシャ | 187,100 | 0.58% | 4,675 | 4,720 | 4,415 | 4,475 | 564,300 | ▼ | -0.02% |
| 2024-05-29 | 3993 | パークシャ | 25,500 | 0.07% | 3,860 | 3,880 | 3,805 | 3,845 | 317,600 | ▼ | -0.51% |
| 2025-03-18 | 3993 | パークシャ | 160,361 | 0.50% | 3,320 | 3,330 | 3,220 | 3,285 | 573,900 | ▲ | 0.06% |
| 2025-03-28 | 3993 | パークシャ | 194,500 | 0.60% | 3,080 | 3,125 | 3,045 | 3,050 | 263,000 | ▲ | 0.09% |
| 2025-04-03 | 3993 | パークシャ | 235,700 | 0.73% | 2,736 | 2,888 | 2,730 | 2,853 | 573,200 | ▲ | 0.13% |
| 2025-04-04 | 3993 | パークシャ | 213,200 | 0.66% | 2,810 | 2,830 | 2,617 | 2,698 | 876,200 | ▼ | -0.06% |
| 2025-04-08 | 3993 | パークシャ | 190,800 | 0.59% | 2,500 | 2,657 | 2,500 | 2,620 | 777,500 | ▼ | -0.07% |
| 2025-04-09 | 3993 | パークシャ | 193,200 | 0.60% | 2,520 | 2,532 | 2,403 | 2,477 | 840,600 | ▲ | 0.01% |
| 2025-04-10 | 3993 | パークシャ | 183,100 | 0.57% | 2,777 | 2,808 | 2,685 | 2,783 | 745,300 | ▼ | -0.03% |
| 2025-04-14 | 3993 | パークシャ | 200,500 | 0.62% | 2,903 | 2,978 | 2,867 | 2,877 | 583,400 | ▲ | 0.05% |
| 2025-01-23 | 3994 | マネフォ | 278,964 | 0.50% | 4,014 | 4,025 | 3,820 | 3,984 | 1,033,800 | ▲ | 0.03% |
| 2025-01-24 | 3994 | マネフォ | 249,664 | 0.45% | 4,001 | 4,295 | 3,940 | 4,290 | 1,042,000 | ▼ | -0.04% |
| 2025-02-25 | 3994 | マネフォ | 297,110 | 0.53% | 4,450 | 4,468 | 4,366 | 4,399 | 341,300 | ▲ | 0.06% |
| 2025-02-28 | 3994 | マネフォ | 331,310 | 0.60% | 4,110 | 4,166 | 3,963 | 4,006 | 628,600 | ▲ | 0.06% |
| 2025-03-03 | 3994 | マネフォ | 328,910 | 0.59% | 4,076 | 4,076 | 3,952 | 3,973 | 626,600 | ▼ | -0.01% |
| 2025-03-04 | 3994 | マネフォ | 361,910 | 0.65% | 3,973 | 4,178 | 3,967 | 4,128 | 569,900 | ▲ | 0.06% |
| 2025-03-05 | 3994 | マネフォ | 402,210 | 0.72% | 4,202 | 4,206 | 4,105 | 4,158 | 404,700 | ▲ | 0.06% |
| 2025-03-07 | 3994 | マネフォ | 499,810 | 0.90% | 4,090 | 4,210 | 4,048 | 4,160 | 693,700 | ▲ | 0.18% |
| 2025-03-11 | 3994 | マネフォ | 379,710 | 0.68% | 4,112 | 4,156 | 3,936 | 4,114 | 876,500 | ▼ | -0.21% |
| 2025-03-17 | 3994 | マネフォ | 423,948 | 0.76% | 4,353 | 4,535 | 4,317 | 4,478 | 680,000 | ▲ | 0.07% |
| 2025-03-18 | 3994 | マネフォ | 510,948 | 0.92% | 4,519 | 4,529 | 4,384 | 4,385 | 637,200 | ▲ | 0.16% |
| 2025-03-19 | 3994 | マネフォ | 602,048 | 1.08% | 4,380 | 4,413 | 4,289 | 4,315 | 498,800 | ▲ | 0.16% |
| 2025-03-21 | 3994 | マネフォ | 630,948 | 1.14% | 4,385 | 4,400 | 4,265 | 4,273 | 535,500 | ▲ | 0.05% |
| 2025-03-26 | 3994 | マネフォ | 682,402 | 1.23% | 4,150 | 4,187 | 4,078 | 4,100 | 613,800 | ▲ | 0.09% |
| 2025-03-28 | 3994 | マネフォ | 733,602 | 1.32% | 4,079 | 4,093 | 4,005 | 4,023 | 364,900 | ▲ | 0.09% |
| 2025-03-31 | 3994 | マネフォ | 809,502 | 1.46% | 3,955 | 4,066 | 3,955 | 4,005 | 522,200 | ▲ | 0.13% |
| 2025-04-01 | 3994 | マネフォ | 829,902 | 1.50% | 3,960 | 4,030 | 3,786 | 3,787 | 572,200 | ▲ | 0.04% |
| 2025-04-03 | 3994 | マネフォ | 818,002 | 1.47% | 3,757 | 3,905 | 3,755 | 3,890 | 548,300 | ▼ | -0.03% |
| 2025-04-04 | 3994 | マネフォ | 767,402 | 1.38% | 3,862 | 3,908 | 3,793 | 3,871 | 742,000 | ▼ | -0.09% |
| 2025-04-10 | 3994 | マネフォ | 671,402 | 1.21% | 3,613 | 3,800 | 3,576 | 3,784 | 1,138,400 | ▼ | -0.16% |
| 2025-04-14 | 3994 | マネフォ | 655,502 | 1.18% | 4,071 | 4,137 | 3,990 | 4,029 | 836,700 | ▼ | -0.03% |
| 2025-04-15 | 3994 | マネフォ | 691,902 | 1.25% | 4,160 | 4,287 | 3,891 | 4,000 | 1,625,100 | ▲ | 0.07% |
| 2024-04-02 | 3996 | サインポスト | 87,700 | 0.68% | 729 | 749 | 702 | 725 | 1,390,600 | ▲ | 0.39% |
| 2024-04-03 | 3996 | サインポスト | 154,510 | 1.20% | 695 | 748 | 682 | 722 | 662,900 | ▲ | 0.51% |
| 2024-04-04 | 3996 | サインポスト | 167,910 | 1.31% | 730 | 740 | 703 | 716 | 291,500 | ▲ | 0.11% |
| 2024-04-05 | 3996 | サインポスト | 188,010 | 1.46% | 710 | 744 | 703 | 707 | 257,900 | ▲ | 0.14% |
| 2024-04-08 | 3996 | サインポスト | 165,510 | 1.29% | 721 | 754 | 713 | 738 | 554,300 | ▼ | -0.16% |
| 2024-04-09 | 3996 | サインポスト | 141,510 | 1.10% | 759 | 825 | 744 | 797 | 1,318,700 | ▼ | -0.18% |
| 2024-04-10 | 3996 | サインポスト | 131,110 | 1.02% | 800 | 806 | 763 | 768 | 555,900 | ▼ | -0.08% |
| 2024-04-15 | 3996 | サインポスト | 118,210 | 0.92% | 741 | 875 | 735 | 835 | 1,530,900 | ▼ | -0.09% |
| 2024-04-16 | 3996 | サインポスト | 136,310 | 1.06% | 827 | 844 | 756 | 777 | 775,400 | ▲ | 0.14% |
| 2024-04-17 | 3996 | サインポスト | 126,310 | 0.98% | 777 | 792 | 718 | 726 | 582,900 | ▼ | -0.08% |
| 2024-04-19 | 3996 | サインポスト | 107,610 | 0.84% | 706 | 709 | 657 | 668 | 654,700 | ▼ | -0.14% |
| 2024-04-22 | 3996 | サインポスト | 93,310 | 0.72% | 673 | 678 | 637 | 645 | 428,000 | ▼ | -0.12% |
| 2024-04-24 | 3996 | サインポスト | 87,410 | 0.68% | 657 | 702 | 655 | 677 | 336,600 | ▼ | -0.03% |
| 2024-04-25 | 3996 | サインポスト | 95,810 | 0.74% | 660 | 663 | 641 | 641 | 217,100 | ▲ | 0.05% |
| 2024-05-09 | 3996 | サインポスト | 88,910 | 0.69% | 673 | 719 | 663 | 703 | 254,000 | ▼ | -0.05% |
| 2024-05-14 | 3996 | サインポスト | 74,110 | 0.57% | 720 | 735 | 703 | 713 | 271,900 | ▼ | -0.12% |
| 2024-05-17 | 3996 | サインポスト | 62,110 | 0.48% | 684 | 716 | 683 | 710 | 102,700 | ▼ | -0.08% |
| 2024-03-26 | 4011 | ヘッドウォ | 12,209 | 0.64% | 16,030 | 16,610 | 15,640 | 16,160 | 101,400 | ▲ | 0.64% |
| 2024-03-27 | 4011 | ヘッドウォ | 15,409 | 0.81% | 15,830 | 15,950 | 15,100 | 15,160 | 140,200 | ▲ | 0.17% |
| 2024-03-28 | 4011 | ヘッドウォ | 20,009 | 1.06% | 15,140 | 15,730 | 15,020 | 15,160 | 91,600 | ▲ | 0.25% |
| 2024-03-29 | 4011 | ヘッドウォ | 17,809 | 0.94% | 15,250 | 15,720 | 15,040 | 15,410 | 76,800 | ▼ | -0.12% |
| 2024-04-01 | 4011 | ヘッドウォ | 13,909 | 0.73% | 15,130 | 15,180 | 14,020 | 14,020 | 111,000 | ▼ | -0.20% |
| 2024-04-02 | 4011 | ヘッドウォ | 7,609 | 0.40% | 13,750 | 13,910 | 12,990 | 13,100 | 106,000 | ▼ | -0.32% |
| 2024-04-11 | 4011 | ヘッドウォ | 9,809 | 0.52% | 12,500 | 12,720 | 12,280 | 12,360 | 68,700 | ▲ | 0.09% |
| 2024-04-17 | 4011 | ヘッドウォ | 8,609 | 0.45% | 12,340 | 12,630 | 12,140 | 12,540 | 30,600 | ▼ | -0.07% |
| 2024-05-29 | 4011 | ヘッドウォ | 16,409 | 0.86% | 12,210 | 12,210 | 11,550 | 11,550 | 51,400 | ▲ | 0.45% |
| 2024-06-04 | 4011 | ヘッドウォ | 14,109 | 0.74% | 12,450 | 12,890 | 12,340 | 12,530 | 39,900 | ▼ | -0.12% |
| 2024-06-06 | 4011 | ヘッドウォ | 16,109 | 0.84% | 11,970 | 12,010 | 11,330 | 11,400 | 40,500 | ▲ | 0.09% |
| 2024-06-10 | 4011 | ヘッドウォ | 15,109 | 0.79% | 11,700 | 11,720 | 11,500 | 11,670 | 18,900 | ▼ | -0.04% |
| 2024-06-12 | 4011 | ヘッドウォ | 15,309 | 0.80% | 11,590 | 11,700 | 11,370 | 11,390 | 16,300 | ▲ | 0.01% |
| 2024-06-20 | 4011 | ヘッドウォ | 17,409 | 0.91% | 10,770 | 11,440 | 10,750 | 11,220 | 36,500 | ▲ | 0.10% |
| 2024-06-21 | 4011 | ヘッドウォ | 16,609 | 0.87% | 11,250 | 11,950 | 11,250 | 11,700 | 51,600 | ▼ | -0.04% |
| 2024-06-25 | 4011 | ヘッドウォ | 14,809 | 0.78% | 11,800 | 11,800 | 11,450 | 11,480 | 21,400 | ▼ | -0.08% |
| 2024-06-26 | 4011 | ヘッドウォ | 12,409 | 0.65% | 11,410 | 11,720 | 11,350 | 11,580 | 24,200 | ▼ | -0.13% |
| 2024-06-27 | 4011 | ヘッドウォ | 11,109 | 0.58% | 11,580 | 11,900 | 11,530 | 11,670 | 21,200 | ▼ | -0.07% |
| 2024-06-28 | 4011 | ヘッドウォ | 11,609 | 0.61% | 11,700 | 11,740 | 11,450 | 11,640 | 24,000 | ▲ | 0.03% |
| 2024-07-08 | 4011 | ヘッドウォ | 9,909 | 0.52% | 11,240 | 11,440 | 11,120 | 11,330 | 17,400 | ▼ | -0.08% |
| 2024-07-12 | 4011 | ヘッドウォ | 9,009 | 0.47% | 10,970 | 11,530 | 10,970 | 11,360 | 24,900 | ▼ | -0.05% |
| 2024-07-22 | 4011 | ヘッドウォ | 9,609 | 0.50% | 11,190 | 11,190 | 10,780 | 10,850 | 21,300 | ▲ | 0.03% |
| 2024-07-23 | 4011 | ヘッドウォ | 9,409 | 0.49% | 10,900 | 11,120 | 10,770 | 10,780 | 18,300 | ▼ | -0.01% |
| 2024-07-24 | 4011 | ヘッドウォ | 9,909 | 0.52% | 10,780 | 10,970 | 10,300 | 10,310 | 33,400 | ▲ | 0.03% |
| 2024-07-29 | 4011 | ヘッドウォ | 8,409 | 0.44% | 10,200 | 10,510 | 10,150 | 10,380 | 12,700 | ▼ | -0.08% |
| 2024-07-31 | 4011 | ヘッドウォ | 9,509 | 0.50% | 9,860 | 10,470 | 9,660 | 10,470 | 27,000 | ▲ | 0.06% |
| 2024-08-01 | 4011 | ヘッドウォ | 9,209 | 0.48% | 10,380 | 10,400 | 9,970 | 10,010 | 16,100 | ▼ | -0.02% |
| 2024-11-14 | 4011 | ヘッドウォ | 11,809 | 0.62% | 9,740 | 9,740 | 9,160 | 9,670 | 52,000 | ▲ | 0.19% |
| 2024-11-15 | 4011 | ヘッドウォ | 11,209 | 0.59% | 9,970 | 10,150 | 9,570 | 9,830 | 68,200 | ▼ | -0.03% |
| 2024-11-20 | 4011 | ヘッドウォ | 8,209 | 0.43% | 9,320 | 9,790 | 9,320 | 9,360 | 25,300 | ▼ | -0.15% |
| 2024-06-24 | 4021 | 日産化 | 800,220 | 0.57% | 4,954 | 4,994 | 4,902 | 4,966 | 1,000,100 | ▲ | 0.09% |
| 2024-07-03 | 4021 | 日産化 | 644,320 | 0.46% | 4,905 | 4,965 | 4,880 | 4,927 | 717,000 | ▼ | -0.10% |
| 2024-07-05 | 4021 | 日産化 | 778,420 | 0.56% | 4,873 | 4,881 | 4,837 | 4,854 | 583,000 | ▲ | 0.10% |
| 2024-07-10 | 4021 | 日産化 | 629,120 | 0.45% | 4,914 | 4,937 | 4,888 | 4,929 | 630,500 | ▼ | -0.11% |
| 2024-07-12 | 4021 | 日産化 | 744,620 | 0.53% | 5,003 | 5,094 | 5,001 | 5,016 | 1,177,900 | ▲ | 0.08% |
| 2024-07-16 | 4021 | 日産化 | 633,420 | 0.45% | 5,051 | 5,059 | 4,973 | 5,000 | 460,300 | ▼ | -0.08% |
| 2024-07-19 | 4021 | 日産化 | 708,233 | 0.51% | 5,059 | 5,101 | 4,932 | 4,940 | 776,100 | ▲ | 0.30% |
| 2024-07-22 | 4021 | 日産化 | 587,833 | 0.42% | 4,970 | 4,990 | 4,866 | 4,875 | 599,700 | ▼ | -0.09% |
| 2024-07-24 | 4021 | 日産化 | 701,633 | 0.50% | 4,802 | 4,840 | 4,753 | 4,772 | 514,400 | ▲ | 0.08% |
| 2024-07-25 | 4021 | 日産化 | 607,833 | 0.43% | 4,702 | 4,745 | 4,663 | 4,715 | 801,200 | ▼ | -0.07% |
| 2024-07-29 | 4021 | 日産化 | 746,933 | 0.53% | 4,832 | 4,861 | 4,770 | 4,770 | 538,100 | ▲ | 0.10% |
| 2024-07-30 | 4021 | 日産化 | 630,833 | 0.45% | 4,778 | 4,788 | 4,726 | 4,763 | 519,800 | ▼ | -0.08% |
| 2024-08-01 | 4021 | 日産化 | 720,120 | 0.51% | 4,740 | 4,798 | 4,664 | 4,720 | 543,400 | ▲ | 0.06% |
| 2024-08-05 | 4021 | 日産化 | 592,720 | 0.42% | 4,350 | 4,388 | 3,946 | 4,038 | 1,308,900 | ▼ | -0.09% |
| 2024-08-07 | 4021 | 日産化 | 776,197 | 0.55% | 4,317 | 4,552 | 4,304 | 4,488 | 1,310,600 | ▲ | 0.13% |
| 2024-08-19 | 4021 | 日産化 | 855,897 | 0.61% | 4,716 | 4,818 | 4,647 | 4,760 | 1,069,600 | ▲ | 0.05% |
| 2024-08-23 | 4021 | 日産化 | 973,497 | 0.70% | 4,895 | 4,980 | 4,870 | 4,971 | 725,700 | ▲ | 0.08% |
| 2024-08-30 | 4021 | 日産化 | 153,731 | 0.11% | 4,920 | 5,038 | 4,870 | 4,990 | 11,450,100 | ▼ | -0.47% |
| 2024-09-06 | 4022 | ラサ工 | 40,240 | 0.50% | 2,577 | 2,582 | 2,461 | 2,485 | 107,100 | ▲ | 0.50% |
| 2024-09-10 | 4022 | ラサ工 | 39,440 | 0.49% | 2,478 | 2,515 | 2,439 | 2,490 | 94,400 | ▼ | -0.01% |
| 2024-09-27 | 4022 | ラサ工 | 39,740 | 0.50% | 2,801 | 2,804 | 2,752 | 2,781 | 52,000 | ▲ | 0.01% |
| 2024-10-16 | 4022 | ラサ工 | 39,440 | 0.49% | 2,700 | 2,771 | 2,689 | 2,768 | 29,000 | ▼ | -0.01% |
| 2024-10-17 | 4022 | ラサ工 | 40,840 | 0.51% | 2,765 | 2,780 | 2,750 | 2,765 | 28,000 | ▲ | 0.02% |
| 2024-10-24 | 4022 | ラサ工 | 39,440 | 0.49% | 2,691 | 2,691 | 2,640 | 2,675 | 33,200 | ▼ | -0.02% |
| 2024-11-26 | 4022 | ラサ工 | 39,940 | 0.50% | 2,823 | 2,840 | 2,733 | 2,746 | 38,700 | ▲ | 0.09% |
| 2025-02-20 | 4023 | クレハ | 300,370 | 0.54% | 2,788 | 2,788 | 2,750 | 2,761 | 227,200 | ▲ | 0.07% |
| 2025-02-28 | 4023 | クレハ | 268,370 | 0.48% | 2,815 | 2,832 | 2,799 | 2,807 | 261,700 | ▼ | -0.06% |
| 2025-03-05 | 4023 | クレハ | 282,670 | 0.50% | 2,810 | 2,821 | 2,801 | 2,806 | 124,600 | ▲ | 0.02% |
| 2025-03-13 | 4023 | クレハ | 344,670 | 0.62% | 2,819 | 2,837 | 2,815 | 2,818 | 175,900 | ▲ | 0.12% |
| 2025-03-18 | 4023 | クレハ | 309,680 | 0.55% | 2,837 | 2,867 | 2,819 | 2,845 | 203,200 | ▼ | -0.06% |
| 2025-03-24 | 4023 | クレハ | 276,942 | 0.49% | 2,851 | 2,859 | 2,814 | 2,835 | 131,100 | ▼ | -0.06% |
| 2025-03-28 | 4023 | クレハ | 278,442 | 0.50% | 2,828 | 2,842 | 2,807 | 2,817 | 142,600 | ▲ | 0.01% |
| 2025-03-31 | 4023 | クレハ | 260,542 | 0.47% | 2,772 | 2,791 | 2,743 | 2,758 | 239,000 | ▼ | -0.03% |
| 2025-04-03 | 4023 | クレハ | 287,342 | 0.51% | 2,708 | 2,717 | 2,682 | 2,702 | 185,300 | ▲ | 0.04% |
| 2025-04-15 | 4023 | クレハ | 343,142 | 0.61% | 2,524 | 2,528 | 2,489 | 2,493 | 87,800 | ▲ | 0.09% |
| 2025-03-24 | 4043 | トクヤマ | 378,385 | 0.52% | 2,935 | 2,935 | 2,879 | 2,890 | 347,600 | ▲ | 0.11% |
| 2025-03-27 | 4043 | トクヤマ | 458,085 | 0.63% | 2,953 | 2,959 | 2,923 | 2,959 | 386,000 | ▲ | 0.10% |
| 2025-04-02 | 4043 | トクヤマ | 517,185 | 0.71% | 2,790 | 2,798 | 2,726 | 2,739 | 454,600 | ▲ | 0.07% |
| 2025-04-07 | 4043 | トクヤマ | 594,585 | 0.82% | 2,280 | 2,337 | 2,232 | 2,320 | 795,900 | ▲ | 0.10% |
| 2024-06-19 | 4046 | 大阪ソーダ | 134,200 | 0.50% | 10,680 | 10,970 | 10,600 | 10,900 | 123,500 | ▲ | 0.09% |
| 2024-07-18 | 4046 | 大阪ソーダ | 120,100 | 0.44% | 11,070 | 11,190 | 11,000 | 11,160 | 81,100 | ▼ | -0.06% |
| 2024-07-18 | 4046 | 大阪ソーダ | 120,100 | 0.44% | 11,070 | 11,190 | 11,000 | 11,160 | 81,100 | ▼ | -0.06% |
| 2024-07-19 | 4046 | 大阪ソーダ | 140,200 | 0.52% | 11,100 | 11,210 | 10,630 | 10,650 | 78,600 | ▲ | 0.08% |
| 2024-08-15 | 4046 | 大阪ソーダ | 162,200 | 0.60% | 8,430 | 8,560 | 8,230 | 8,230 | 170,100 | ▲ | 0.07% |
| 2024-08-16 | 4046 | 大阪ソーダ | 156,100 | 0.58% | 8,310 | 8,730 | 8,310 | 8,660 | 164,900 | ▼ | -0.02% |
| 2024-12-02 | 4046 | 大阪ソーダ | 475,100 | 0.35% | 1,462 | 1,487 | 1,462 | 1,469 | 226,900 | ▼ | -0.23% |
| 2025-02-26 | 4046 | 大阪ソーダ | 1,070,900 | 0.80% | 1,393 | 1,417 | 1,360 | 1,402 | 618,500 | ▲ | 0.80% |
| 2025-02-27 | 4046 | 大阪ソーダ | 1,067,100 | 0.79% | 1,413 | 1,437 | 1,407 | 1,428 | 519,500 | ▼ | -0.01% |
| 2025-03-03 | 4046 | 大阪ソーダ | 1,076,000 | 0.80% | 1,374 | 1,460 | 1,370 | 1,447 | 656,900 | ▲ | 0.01% |
| 2025-03-10 | 4046 | 大阪ソーダ | 1,067,600 | 0.79% | 1,553 | 1,560 | 1,522 | 1,522 | 974,200 | ▼ | -0.01% |
| 2025-03-12 | 4046 | 大阪ソーダ | 1,071,100 | 0.80% | 1,484 | 1,551 | 1,479 | 1,540 | 438,100 | ▲ | 0.01% |
| 2024-08-29 | 4053 | サンアスタ | 214,630 | 0.56% | 612 | 615 | 593 | 593 | 858,100 | ▲ | 0.56% |
| 2024-09-03 | 4053 | サンアスタ | 171,030 | 0.44% | 609 | 631 | 606 | 629 | 619,200 | ▼ | -0.12% |
| 2024-09-04 | 4053 | サンアスタ | 198,030 | 0.51% | 610 | 612 | 580 | 580 | 1,071,200 | ▲ | 0.07% |
| 2024-09-05 | 4053 | サンアスタ | 165,930 | 0.43% | 570 | 583 | 564 | 574 | 410,900 | ▼ | -0.08% |
| 2025-04-08 | 4061 | デンカ | 487,586 | 0.55% | 1,869 | 1,901 | 1,864 | 1,893 | 507,300 | ▲ | 0.12% |
| 2024-10-17 | 4062 | イビデン | 723,444 | 0.51% | 4,786 | 4,881 | 4,752 | 4,865 | 1,296,400 | ▲ | 0.06% |
| 2024-10-23 | 4062 | イビデン | 868,328 | 0.61% | 4,747 | 4,802 | 4,686 | 4,710 | 1,802,300 | ▲ | 0.09% |
| 2024-10-28 | 4062 | イビデン | 1,222,773 | 0.86% | 4,773 | 4,955 | 4,768 | 4,904 | 2,114,900 | ▲ | 0.25% |
| 2024-10-29 | 4062 | イビデン | 1,309,473 | 0.92% | 4,908 | 4,960 | 4,885 | 4,925 | 1,423,700 | ▲ | 0.06% |
| 2024-10-31 | 4062 | イビデン | 1,416,713 | 1.00% | 4,874 | 5,000 | 4,842 | 4,969 | 2,062,900 | ▲ | 0.07% |
| 2024-11-07 | 4062 | イビデン | 1,339,813 | 0.95% | 5,171 | 5,415 | 5,048 | 5,303 | 4,023,500 | ▼ | -0.05% |
| 2024-11-12 | 4062 | イビデン | 1,255,513 | 0.89% | 5,336 | 5,356 | 5,122 | 5,192 | 2,227,300 | ▼ | -0.05% |
| 2024-11-15 | 4062 | イビデン | 1,041,013 | 0.73% | 4,880 | 4,903 | 4,795 | 4,810 | 1,675,500 | ▼ | -0.16% |
| 2024-11-19 | 4062 | イビデン | 890,013 | 0.63% | 4,631 | 4,675 | 4,539 | 4,652 | 2,398,200 | ▼ | -0.09% |
| 2024-11-21 | 4062 | イビデン | 811,013 | 0.57% | 4,700 | 4,834 | 4,584 | 4,763 | 2,378,700 | ▼ | -0.06% |
| 2024-11-25 | 4062 | イビデン | 123,513 | 0.08% | 4,865 | 4,910 | 4,726 | 4,739 | 11,540,300 | ▼ | -0.48% |
| 2025-01-14 | 4062 | イビデン | 750,372 | 0.53% | 4,755 | 4,775 | 4,533 | 4,538 | 2,417,400 | ▲ | 0.13% |
| 2025-01-21 | 4062 | イビデン | 654,013 | 0.46% | 4,931 | 4,962 | 4,857 | 4,884 | 2,559,600 | ▼ | -0.07% |
| 2024-03-08 | 4071 | ＰＡコンサル | 209,700 | 0.49% | 2,481 | 2,574 | 2,464 | 2,516 | 345,500 | ▼ | -0.03% |
| 2024-12-19 | 4072 | 電算システム | 54,100 | 0.50% | 2,390 | 2,433 | 2,390 | 2,433 | 31,700 | ▲ | 0.03% |
| 2025-01-09 | 4072 | 電算システム | 65,000 | 0.60% | 2,391 | 2,416 | 2,384 | 2,402 | 10,900 | ▲ | 0.09% |
| 2025-01-30 | 4072 | 電算システム | 62,500 | 0.57% | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 | ▼ | -0.03% |
| 2025-01-30 | 4072 | 電算システム | 62,500 | 0.57% | 2,331 | 2,345 | 2,300 | 2,315 | 24,500 | ▼ | -0.03% |
| 2025-02-07 | 4072 | 電算システム | 52,700 | 0.48% | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 | ▼ | -0.08% |
| 2025-02-07 | 4072 | 電算システム | 52,700 | 0.48% | 2,326 | 2,398 | 2,326 | 2,362 | 46,400 | ▼ | -0.08% |
| 2024-07-01 | 4073 | ジィ・シィ | 15,600 | 0.62% | 1,001 | 1,015 | 951 | 952 | 109,600 | ▲ | 0.62% |
| 2024-07-25 | 4073 | ジィ・シィ | 15,000 | 0.59% | 772 | 772 | 741 | 750 | 12,000 | ▼ | -0.03% |
| 2024-08-06 | 4073 | ジィ・シィ | 10,200 | 0.40% | 577 | 628 | 577 | 615 | 27,800 | ▼ | -0.18% |
| 2024-08-19 | 4073 | ジィ・シィ | 12,800 | 0.51% | 700 | 700 | 676 | 690 | 6,900 | ▲ | 0.06% |
| 2024-08-22 | 4073 | ジィ・シィ | 12,400 | 0.49% | 685 | 687 | 660 | 660 | 75,800 | ▼ | -0.02% |
| 2024-10-31 | 4080 | 田中化研 | 171,811 | 0.52% | 745 | 745 | 705 | 718 | 153,100 | ▲ | 0.12% |
| 2024-11-07 | 4080 | 田中化研 | 197,211 | 0.60% | 672 | 694 | 672 | 688 | 130,100 | ▲ | 0.07% |
| 2024-11-27 | 4080 | 田中化研 | 193,111 | 0.59% | 612 | 612 | 569 | 577 | 443,600 | ▼ | -0.01% |
| 2024-12-02 | 4080 | 田中化研 | 199,711 | 0.61% | 526 | 535 | 512 | 512 | 442,700 | ▲ | 0.02% |
| 2024-12-17 | 4080 | 田中化研 | 194,011 | 0.59% | 486 | 486 | 476 | 485 | 103,300 | ▼ | -0.02% |
| 2024-12-26 | 4080 | 田中化研 | 162,311 | 0.49% | 493 | 503 | 490 | 490 | 179,700 | ▼ | -0.09% |
| 2025-01-22 | 4080 | 田中化研 | 162,811 | 0.50% | 507 | 523 | 499 | 523 | 224,000 | ▲ | 0.01% |
| 2025-01-27 | 4080 | 田中化研 | 159,811 | 0.49% | 508 | 511 | 502 | 502 | 89,100 | ▼ | -0.01% |
| 2025-01-29 | 4080 | 田中化研 | 164,011 | 0.50% | 499 | 510 | 498 | 503 | 54,500 | ▲ | 0.01% |
| 2025-01-31 | 4080 | 田中化研 | 161,811 | 0.49% | 474 | 497 | 464 | 491 | 181,300 | ▼ | -0.01% |
| 2025-01-31 | 4080 | 田中化研 | 161,811 | 0.49% | 474 | 497 | 464 | 491 | 181,300 | ▼ | -0.01% |
| 2024-11-14 | 4092 | 日本化 | 59,788 | 0.67% | 2,390 | 2,404 | 2,359 | 2,363 | 183,900 | ▲ | 0.28% |
| 2024-11-25 | 4092 | 日本化 | 53,488 | 0.59% | 2,464 | 2,472 | 2,430 | 2,453 | 76,000 | ▼ | -0.08% |
| 2024-12-27 | 4092 | 日本化 | 44,588 | 0.49% | 2,364 | 2,393 | 2,364 | 2,390 | 39,100 | ▼ | -0.09% |
| 2025-01-08 | 4092 | 日本化 | 44,688 | 0.50% | 2,374 | 2,380 | 2,336 | 2,340 | 43,800 | ▲ | 0.01% |
| 2024-03-29 | 4107 | 伊勢化 | 25,700 | 0.50% | 15,610 | 15,930 | 15,170 | 15,520 | 255,400 | ▲ | 0.09% |
| 2024-04-02 | 4107 | 伊勢化 | 20,600 | 0.40% | 14,820 | 15,180 | 14,400 | 14,680 | 156,700 | ▼ | -0.09% |
| 2024-07-04 | 4107 | 伊勢化 | 30,700 | 0.59% | 23,940 | 25,300 | 23,050 | 23,200 | 614,000 | ▲ | 0.59% |
| 2024-07-04 | 4107 | 伊勢化 | 30,700 | 0.59% | 23,940 | 25,300 | 23,050 | 23,200 | 614,000 | ▲ | 0.59% |
| 2024-07-05 | 4107 | 伊勢化 | 41,000 | 0.79% | 23,200 | 23,330 | 21,180 | 21,290 | 532,200 | ▲ | 0.20% |
| 2024-07-09 | 4107 | 伊勢化 | 43,900 | 0.85% | 20,570 | 21,230 | 20,220 | 20,490 | 249,700 | ▲ | 0.05% |
| 2024-07-10 | 4107 | 伊勢化 | 60,000 | 1.16% | 20,490 | 21,200 | 19,240 | 19,670 | 394,200 | ▲ | 0.30% |
| 2024-07-11 | 4107 | 伊勢化 | 78,450 | 1.52% | 19,800 | 20,080 | 19,110 | 19,800 | 287,100 | ▲ | 0.36% |
| 2024-07-16 | 4107 | 伊勢化 | 87,950 | 1.71% | 20,510 | 21,500 | 19,440 | 19,450 | 296,200 | ▲ | 0.18% |
| 2024-07-18 | 4107 | 伊勢化 | 65,050 | 1.26% | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 | ▼ | -0.44% |
| 2024-07-18 | 4107 | 伊勢化 | 65,050 | 1.26% | 18,960 | 19,070 | 18,100 | 18,630 | 164,300 | ▼ | -0.44% |
| 2024-07-19 | 4107 | 伊勢化 | 83,350 | 1.62% | 18,500 | 19,200 | 18,100 | 18,180 | 163,300 | ▲ | 0.36% |
| 2024-07-22 | 4107 | 伊勢化 | 75,050 | 1.46% | 18,010 | 18,070 | 17,260 | 17,540 | 144,600 | ▼ | -0.16% |
| 2024-07-23 | 4107 | 伊勢化 | 64,750 | 1.26% | 17,500 | 17,770 | 16,560 | 16,560 | 214,900 | ▼ | -0.19% |
| 2024-07-25 | 4107 | 伊勢化 | 56,850 | 1.10% | 17,420 | 17,980 | 16,860 | 17,550 | 356,800 | ▼ | -0.15% |
| 2024-07-26 | 4107 | 伊勢化 | 56,350 | 1.09% | 17,280 | 19,090 | 16,230 | 17,250 | 725,000 | ▼ | -0.01% |
| 2024-07-29 | 4107 | 伊勢化 | 40,750 | 0.79% | 17,320 | 18,750 | 16,860 | 18,630 | 413,800 | ▼ | -0.30% |
| 2024-07-31 | 4107 | 伊勢化 | 41,850 | 0.81% | 20,300 | 21,790 | 19,670 | 20,750 | 626,800 | ▲ | 0.02% |
| 2024-08-01 | 4107 | 伊勢化 | 51,450 | 1.00% | 20,820 | 21,160 | 19,430 | 19,640 | 237,200 | ▲ | 0.18% |
| 2024-08-02 | 4107 | 伊勢化 | 36,150 | 0.70% | 17,750 | 19,180 | 17,610 | 17,920 | 304,300 | ▼ | -0.30% |
| 2024-08-05 | 4107 | 伊勢化 | 23,850 | 0.46% | 16,260 | 17,500 | 15,980 | 16,250 | 325,100 | ▼ | -0.23% |
| 2024-08-06 | 4107 | 伊勢化 | 28,650 | 0.55% | 17,450 | 18,950 | 16,210 | 17,120 | 240,400 | ▲ | 0.09% |
| 2024-08-07 | 4107 | 伊勢化 | 15,550 | 0.30% | 17,120 | 19,980 | 17,120 | 19,290 | 312,300 | ▼ | -0.25% |
| 2024-08-22 | 4107 | 伊勢化 | 26,750 | 0.52% | 20,080 | 20,280 | 19,050 | 19,230 | 105,900 | ▲ | 0.07% |
| 2024-08-30 | 4107 | 伊勢化 | 29,750 | 0.57% | 19,610 | 19,860 | 19,130 | 19,840 | 94,800 | ▼ | -0.08% |
| 2024-09-06 | 4107 | 伊勢化 | 39,750 | 0.77% | 19,670 | 19,960 | 18,560 | 18,680 | 159,100 | ▲ | 0.20% |
| 2024-09-10 | 4107 | 伊勢化 | 46,950 | 0.91% | 19,190 | 19,200 | 18,580 | 18,680 | 74,000 | ▲ | 0.14% |
| 2024-09-11 | 4107 | 伊勢化 | 58,650 | 1.14% | 18,600 | 18,630 | 17,020 | 17,160 | 216,100 | ▲ | 0.22% |
| 2024-09-12 | 4107 | 伊勢化 | 55,650 | 1.08% | 17,880 | 18,520 | 17,640 | 18,300 | 154,400 | ▼ | -0.05% |
| 2024-09-19 | 4107 | 伊勢化 | 46,750 | 0.91% | 18,610 | 19,440 | 18,490 | 19,360 | 137,500 | ▼ | -0.17% |
| 2024-09-20 | 4107 | 伊勢化 | 39,850 | 0.77% | 19,880 | 20,680 | 19,480 | 20,270 | 241,700 | ▼ | -0.14% |
| 2024-09-27 | 4107 | 伊勢化 | 29,450 | 0.57% | 20,100 | 21,150 | 19,880 | 20,700 | 165,700 | ▼ | -0.20% |
| 2024-10-02 | 4107 | 伊勢化 | 31,150 | 0.60% | 22,180 | 23,680 | 21,410 | 21,650 | 497,900 | ▲ | 0.03% |
| 2024-10-09 | 4107 | 伊勢化 | 43,850 | 0.85% | 22,450 | 22,570 | 21,200 | 21,300 | 236,000 | ▲ | 0.25% |
| 2024-10-15 | 4107 | 伊勢化 | 46,250 | 0.90% | 21,550 | 21,590 | 21,000 | 21,070 | 77,200 | ▲ | 0.05% |
| 2024-10-16 | 4107 | 伊勢化 | 45,950 | 0.89% | 20,880 | 21,120 | 20,500 | 21,050 | 57,000 | ▼ | -0.01% |
| 2024-10-17 | 4107 | 伊勢化 | 46,850 | 0.91% | 21,190 | 21,320 | 20,820 | 20,930 | 36,000 | ▲ | 0.02% |
| 2024-10-21 | 4107 | 伊勢化 | 46,150 | 0.89% | 20,050 | 20,200 | 19,710 | 20,090 | 37,500 | ▼ | -0.02% |
| 2024-10-28 | 4107 | 伊勢化 | 47,550 | 0.92% | 19,340 | 20,360 | 19,340 | 20,330 | 47,500 | ▲ | 0.03% |
| 2024-10-29 | 4107 | 伊勢化 | 55,550 | 1.08% | 20,630 | 21,470 | 20,400 | 21,470 | 126,000 | ▲ | 0.16% |
| 2024-10-30 | 4107 | 伊勢化 | 61,150 | 1.19% | 21,870 | 21,880 | 20,690 | 20,900 | 166,900 | ▲ | 0.10% |
| 2024-11-06 | 4107 | 伊勢化 | 55,850 | 1.08% | 20,130 | 20,200 | 19,710 | 19,950 | 73,200 | ▼ | -0.10% |
| 2024-11-11 | 4107 | 伊勢化 | 50,550 | 0.98% | 19,810 | 20,350 | 19,800 | 19,880 | 50,900 | ▼ | -0.10% |
| 2024-11-14 | 4107 | 伊勢化 | 45,050 | 0.87% | 19,320 | 19,560 | 19,320 | 19,460 | 26,300 | ▼ | -0.10% |
| 2024-11-19 | 4107 | 伊勢化 | 38,050 | 0.74% | 19,800 | 20,530 | 19,750 | 20,180 | 69,200 | ▼ | -0.13% |
| 2024-11-20 | 4107 | 伊勢化 | 33,650 | 0.65% | 20,230 | 20,770 | 20,110 | 20,610 | 59,700 | ▼ | -0.08% |
| 2024-11-26 | 4107 | 伊勢化 | 29,750 | 0.57% | 22,050 | 23,000 | 21,340 | 21,580 | 264,800 | ▼ | -0.08% |
| 2024-11-28 | 4107 | 伊勢化 | 23,550 | 0.45% | 22,080 | 24,950 | 22,050 | 24,950 | 476,300 | ▼ | -0.11% |
| 2025-01-16 | 4165 | プレイド | 222,400 | 0.54% | 890 | 897 | 854 | 865 | 797,200 | ▲ | 0.09% |
| 2025-01-17 | 4165 | プレイド | 260,800 | 0.64% | 852 | 856 | 840 | 850 | 600,300 | ▲ | 0.09% |
| 2025-01-22 | 4165 | プレイド | 298,000 | 0.73% | 850 | 855 | 825 | 835 | 658,400 | ▲ | 0.08% |
| 2025-01-23 | 4165 | プレイド | 327,600 | 0.80% | 830 | 837 | 819 | 821 | 497,600 | ▲ | 0.07% |
| 2025-02-03 | 4165 | プレイド | 381,800 | 0.93% | 825 | 829 | 803 | 808 | 706,700 | ▲ | 0.13% |
| 2025-02-03 | 4165 | プレイド | 381,800 | 0.93% | 825 | 829 | 803 | 808 | 706,700 | ▲ | 0.13% |
| 2025-02-12 | 4165 | プレイド | 463,500 | 1.13% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.19% |
| 2025-02-12 | 4165 | プレイド | 463,500 | 1.13% | 932 | 955 | 912 | 951 | 2,378,700 | ▲ | 0.19% |
| 2025-02-13 | 4165 | プレイド | 433,600 | 1.06% | 960 | 966 | 939 | 957 | 1,649,900 | ▼ | -0.06% |
| 2025-02-17 | 4165 | プレイド | 383,700 | 0.94% | 1,347 | 1,407 | 1,261 | 1,301 | 12,659,400 | ▼ | -0.12% |
| 2025-02-19 | 4165 | プレイド | 354,600 | 0.86% | 1,423 | 1,528 | 1,373 | 1,483 | 11,255,700 | ▼ | -0.07% |
| 2025-02-20 | 4165 | プレイド | 393,600 | 0.96% | 1,507 | 1,537 | 1,427 | 1,490 | 7,946,900 | ▲ | 0.09% |
| 2025-02-27 | 4165 | プレイド | 328,200 | 0.80% | 1,438 | 1,456 | 1,359 | 1,390 | 4,115,200 | ▼ | -0.15% |
| 2025-02-28 | 4165 | プレイド | 266,600 | 0.65% | 1,372 | 1,413 | 1,315 | 1,329 | 3,263,400 | ▼ | -0.15% |
| 2025-03-05 | 4165 | プレイド | 300,500 | 0.73% | 1,149 | 1,152 | 1,056 | 1,067 | 3,823,000 | ▲ | 0.07% |
| 2025-03-07 | 4165 | プレイド | 273,600 | 0.67% | 1,046 | 1,090 | 1,008 | 1,022 | 3,112,100 | ▼ | -0.05% |
| 2025-03-12 | 4165 | プレイド | 304,000 | 0.74% | 1,035 | 1,153 | 1,031 | 1,126 | 4,942,100 | ▲ | 0.06% |
| 2025-03-13 | 4165 | プレイド | 224,000 | 0.54% | 1,151 | 1,170 | 1,116 | 1,139 | 3,313,500 | ▼ | -0.19% |
| 2025-03-19 | 4165 | プレイド | 253,900 | 0.62% | 1,150 | 1,161 | 1,116 | 1,144 | 1,603,400 | ▲ | 0.07% |
| 2025-03-21 | 4165 | プレイド | 292,600 | 0.71% | 1,138 | 1,148 | 1,069 | 1,069 | 1,510,600 | ▲ | 0.08% |
| 2025-03-24 | 4165 | プレイド | 335,400 | 0.82% | 1,098 | 1,112 | 1,053 | 1,062 | 1,052,600 | ▲ | 0.10% |
| 2025-04-02 | 4165 | プレイド | 372,400 | 0.91% | 1,011 | 1,038 | 982 | 1,023 | 1,189,800 | ▲ | 0.09% |
| 2025-04-03 | 4165 | プレイド | 362,400 | 0.88% | 963 | 1,041 | 946 | 1,019 | 1,540,900 | ▼ | -0.03% |
| 2025-04-14 | 4165 | プレイド | 368,400 | 0.90% | 1,109 | 1,185 | 1,095 | 1,139 | 1,808,900 | ▲ | 0.02% |
| 2025-04-15 | 4165 | プレイド | 367,000 | 0.89% | 1,158 | 1,159 | 1,092 | 1,109 | 1,265,500 | ▼ | -0.01% |
| 2024-05-29 | 4169 | エネチェンジ | 201,700 | 0.57% | 474 | 477 | 457 | 457 | 352,100 | ▲ | 0.56% |
| 2024-06-05 | 4169 | エネチェンジ | 215,000 | 0.61% | 520 | 527 | 503 | 511 | 1,429,200 | ▲ | 0.04% |
| 2024-06-10 | 4169 | エネチェンジ | 196,300 | 0.56% | 486 | 525 | 486 | 523 | 672,600 | ▼ | -0.04% |
| 2024-06-12 | 4169 | エネチェンジ | 170,600 | 0.49% | 563 | 565 | 542 | 549 | 677,900 | ▼ | -0.07% |
| 2024-08-01 | 4169 | エネチェンジ | 184,400 | 0.52% | 304 | 316 | 295 | 298 | 641,900 | ▲ | 0.08% |
| 2024-08-02 | 4169 | エネチェンジ | 164,400 | 0.47% | 290 | 290 | 270 | 277 | 912,800 | ▼ | -0.05% |
| 2024-09-18 | 4169 | エネチェンジ | 185,000 | 0.53% | 257 | 263 | 248 | 250 | 312,400 | ▲ | 0.08% |
| 2024-10-01 | 4169 | エネチェンジ | 172,800 | 0.49% | 257 | 266 | 256 | 262 | 174,400 | ▼ | -0.04% |
| 2024-10-02 | 4169 | エネチェンジ | 194,100 | 0.55% | 260 | 260 | 247 | 247 | 419,800 | ▲ | 0.06% |
| 2024-10-07 | 4169 | エネチェンジ | 173,600 | 0.49% | 284 | 303 | 282 | 283 | 1,592,000 | ▼ | -0.06% |
| 2024-10-23 | 4169 | エネチェンジ | 177,000 | 0.50% | 260 | 260 | 254 | 254 | 108,300 | ▲ | 0.01% |
| 2024-10-29 | 4169 | エネチェンジ | 173,000 | 0.49% | 251 | 267 | 251 | 265 | 173,900 | ▼ | -0.01% |
| 2025-01-29 | 4169 | エネチェンジ | 180,000 | 0.51% | 450 | 466 | 433 | 454 | 935,800 | ▲ | 0.07% |
| 2025-02-04 | 4169 | エネチェンジ | 211,300 | 0.60% | 423 | 425 | 362 | 367 | 2,507,900 | ▲ | 0.08% |
| 2025-02-04 | 4169 | エネチェンジ | 211,300 | 0.60% | 423 | 425 | 362 | 367 | 2,507,900 | ▲ | 0.08% |
| 2025-02-05 | 4169 | エネチェンジ | 204,600 | 0.58% | 370 | 376 | 363 | 372 | 393,100 | ▼ | -0.02% |
| 2025-02-05 | 4169 | エネチェンジ | 204,600 | 0.58% | 370 | 376 | 363 | 372 | 393,100 | ▼ | -0.02% |
| 2025-02-06 | 4169 | エネチェンジ | 167,000 | 0.47% | 369 | 373 | 364 | 368 | 267,300 | ▼ | -0.10% |
| 2025-02-06 | 4169 | エネチェンジ | 167,000 | 0.47% | 369 | 373 | 364 | 368 | 267,300 | ▼ | -0.10% |
| 2025-02-07 | 4169 | エネチェンジ | 191,100 | 0.54% | 364 | 369 | 355 | 363 | 312,700 | ▲ | 0.07% |
| 2025-02-07 | 4169 | エネチェンジ | 191,100 | 0.54% | 364 | 369 | 355 | 363 | 312,700 | ▲ | 0.07% |
| 2025-02-12 | 4169 | エネチェンジ | 163,500 | 0.46% | 370 | 383 | 365 | 382 | 365,200 | ▼ | -0.08% |
| 2025-02-12 | 4169 | エネチェンジ | 163,500 | 0.46% | 370 | 383 | 365 | 382 | 365,200 | ▼ | -0.08% |
| 2024-03-01 | 4173 | ＷＡＣＵＬ | 67,647 | 0.94% | 612 | 619 | 579 | 584 | 256,300 | ▼ | -0.12% |
| 2024-03-04 | 4173 | ＷＡＣＵＬ | 54,447 | 0.76% | 589 | 596 | 579 | 585 | 187,400 | ▼ | -0.17% |
| 2024-03-06 | 4173 | ＷＡＣＵＬ | 41,347 | 0.57% | 603 | 617 | 594 | 613 | 340,600 | ▼ | -0.19% |
| 2024-03-07 | 4173 | ＷＡＣＵＬ | 70,400 | 0.98% | 605 | 610 | 577 | 587 | 213,000 | ▲ | 0.41% |
| 2024-03-12 | 4173 | ＷＡＣＵＬ | 63,500 | 0.88% | 558 | 575 | 549 | 573 | 75,300 | ▼ | -0.09% |
| 2024-03-15 | 4173 | ＷＡＣＵＬ | 51,200 | 0.71% | 550 | 551 | 523 | 523 | 146,700 | ▼ | -0.17% |
| 2024-03-18 | 4173 | ＷＡＣＵＬ | 41,300 | 0.57% | 527 | 544 | 526 | 530 | 126,400 | ▼ | -0.14% |
| 2024-03-29 | 4173 | ＷＡＣＵＬ | 33,700 | 0.47% | 523 | 531 | 522 | 530 | 33,100 | ▼ | -0.09% |
| 2024-04-11 | 4173 | ＷＡＣＵＬ | 40,100 | 0.56% | 498 | 507 | 494 | 502 | 84,600 | ▲ | 0.09% |
| 2024-04-12 | 4173 | ＷＡＣＵＬ | 42,900 | 0.60% | 525 | 535 | 505 | 510 | 273,800 | ▲ | 0.03% |
| 2024-04-15 | 4173 | ＷＡＣＵＬ | 33,700 | 0.47% | 510 | 535 | 506 | 512 | 172,600 | ▼ | -0.13% |
| 2024-04-17 | 4173 | ＷＡＣＵＬ | 39,900 | 0.55% | 503 | 503 | 474 | 474 | 155,300 | ▲ | 0.08% |
| 2024-04-18 | 4173 | ＷＡＣＵＬ | 35,400 | 0.49% | 474 | 487 | 471 | 478 | 57,900 | ▼ | -0.06% |
| 2024-05-29 | 4173 | ＷＡＣＵＬ | 50,800 | 0.71% | 461 | 463 | 445 | 448 | 40,500 | ▲ | 0.42% |
| 2024-06-24 | 4173 | ＷＡＣＵＬ | 49,900 | 0.69% | 480 | 480 | 476 | 478 | 7,500 | ▼ | -0.02% |
| 2024-07-18 | 4173 | ＷＡＣＵＬ | 33,900 | 0.47% | 445 | 448 | 443 | 445 | 18,800 | ▼ | -0.21% |
| 2024-07-18 | 4173 | ＷＡＣＵＬ | 33,900 | 0.47% | 445 | 448 | 443 | 445 | 18,800 | ▼ | -0.21% |
| 2024-07-19 | 4173 | ＷＡＣＵＬ | 42,500 | 0.59% | 445 | 448 | 441 | 443 | 43,500 | ▲ | 0.12% |
| 2024-08-07 | 4173 | ＷＡＣＵＬ | 35,500 | 0.49% | 304 | 339 | 304 | 336 | 91,900 | ▼ | -0.09% |
| 2024-03-07 | 4176 | ココナラ | 151,261 | 0.63% | 500 | 503 | 463 | 466 | 1,830,100 | ▲ | 0.25% |
| 2024-03-08 | 4176 | ココナラ | 179,961 | 0.75% | 461 | 470 | 455 | 456 | 894,300 | ▲ | 0.12% |
| 2024-03-15 | 4176 | ココナラ | 124,161 | 0.51% | 439 | 444 | 418 | 424 | 996,900 | ▼ | -0.24% |
| 2024-03-19 | 4176 | ココナラ | 162,461 | 0.67% | 425 | 434 | 418 | 428 | 562,800 | ▲ | 0.16% |
| 2024-03-21 | 4176 | ココナラ | 179,861 | 0.75% | 435 | 435 | 418 | 422 | 622,900 | ▲ | 0.07% |
| 2024-03-25 | 4176 | ココナラ | 158,561 | 0.66% | 409 | 416 | 391 | 392 | 995,900 | ▼ | -0.08% |
| 2024-03-26 | 4176 | ココナラ | 184,061 | 0.76% | 389 | 390 | 373 | 384 | 1,155,600 | ▲ | 0.09% |
| 2024-03-28 | 4176 | ココナラ | 233,961 | 0.97% | 378 | 392 | 375 | 383 | 522,100 | ▲ | 0.20% |
| 2024-03-29 | 4176 | ココナラ | 267,661 | 1.11% | 390 | 410 | 387 | 405 | 821,500 | ▲ | 0.14% |
| 2024-04-01 | 4176 | ココナラ | 242,361 | 1.01% | 405 | 409 | 385 | 385 | 730,600 | ▼ | -0.10% |
| 2024-04-02 | 4176 | ココナラ | 234,261 | 0.97% | 388 | 395 | 372 | 372 | 733,800 | ▼ | -0.04% |
| 2024-04-03 | 4176 | ココナラ | 214,261 | 0.89% | 367 | 372 | 356 | 359 | 849,700 | ▼ | -0.07% |
| 2024-04-04 | 4176 | ココナラ | 232,461 | 0.97% | 364 | 371 | 356 | 363 | 449,400 | ▲ | 0.07% |
| 2024-04-05 | 4176 | ココナラ | 241,261 | 1.00% | 355 | 362 | 353 | 360 | 416,500 | ▲ | 0.03% |
| 2024-04-08 | 4176 | ココナラ | 264,961 | 1.10% | 368 | 379 | 364 | 373 | 536,700 | ▲ | 0.10% |
| 2024-04-16 | 4176 | ココナラ | 359,909 | 1.50% | 369 | 392 | 342 | 387 | 1,642,900 | ▲ | 0.39% |
| 2024-04-17 | 4176 | ココナラ | 340,809 | 1.42% | 400 | 418 | 383 | 388 | 1,831,500 | ▼ | -0.08% |
| 2024-04-26 | 4176 | ココナラ | 331,309 | 1.38% | 390 | 397 | 381 | 384 | 753,300 | ▼ | -0.04% |
| 2024-05-02 | 4176 | ココナラ | 310,409 | 1.29% | 379 | 391 | 376 | 376 | 431,400 | ▼ | -0.08% |
| 2024-05-07 | 4176 | ココナラ | 280,609 | 1.17% | 382 | 397 | 382 | 392 | 492,000 | ▼ | -0.12% |
| 2024-05-08 | 4176 | ココナラ | 254,609 | 1.06% | 395 | 403 | 390 | 397 | 435,000 | ▼ | -0.10% |
| 2024-05-10 | 4176 | ココナラ | 236,409 | 0.98% | 401 | 408 | 391 | 399 | 471,900 | ▼ | -0.08% |
| 2024-05-14 | 4176 | ココナラ | 204,809 | 0.85% | 396 | 408 | 395 | 405 | 359,200 | ▼ | -0.13% |
| 2024-05-17 | 4176 | ココナラ | 331,329 | 1.38% | 446 | 453 | 396 | 396 | 6,618,100 | ▲ | 0.52% |
| 2024-05-20 | 4176 | ココナラ | 159,829 | 0.66% | 397 | 439 | 390 | 430 | 4,204,100 | ▼ | -0.71% |
| 2024-05-22 | 4176 | ココナラ | 181,229 | 0.75% | 418 | 421 | 407 | 411 | 594,300 | ▲ | 0.08% |
| 2024-05-24 | 4176 | ココナラ | 166,829 | 0.69% | 400 | 412 | 392 | 398 | 633,100 | ▼ | -0.06% |
| 2024-05-28 | 4176 | ココナラ | 120,029 | 0.50% | 404 | 420 | 402 | 419 | 741,400 | ▼ | -0.18% |
| 2024-05-29 | 4176 | ココナラ | 195,229 | 0.81% | 422 | 422 | 407 | 408 | 360,500 | ▲ | 0.31% |
| 2024-05-30 | 4176 | ココナラ | 188,129 | 0.78% | 400 | 408 | 396 | 401 | 445,600 | ▼ | -0.03% |
| 2024-05-31 | 4176 | ココナラ | 194,629 | 0.81% | 399 | 405 | 399 | 401 | 246,700 | ▲ | 0.03% |
| 2024-06-03 | 4176 | ココナラ | 256,029 | 1.07% | 402 | 402 | 374 | 383 | 989,000 | ▲ | 0.26% |
| 2024-06-05 | 4176 | ココナラ | 236,829 | 0.99% | 390 | 391 | 383 | 385 | 226,900 | ▼ | -0.08% |
| 2024-06-06 | 4176 | ココナラ | 264,629 | 1.10% | 387 | 388 | 374 | 374 | 327,300 | ▲ | 0.11% |
| 2024-06-07 | 4176 | ココナラ | 249,729 | 1.04% | 371 | 381 | 369 | 377 | 269,200 | ▼ | -0.06% |
| 2024-06-11 | 4176 | ココナラ | 230,329 | 0.96% | 380 | 388 | 377 | 386 | 308,100 | ▼ | -0.08% |
| 2024-06-17 | 4176 | ココナラ | 211,029 | 0.88% | 360 | 369 | 354 | 366 | 326,600 | ▼ | -0.07% |
| 2024-06-19 | 4176 | ココナラ | 180,029 | 0.75% | 370 | 373 | 367 | 373 | 226,400 | ▼ | -0.13% |
| 2024-06-21 | 4176 | ココナラ | 143,029 | 0.59% | 372 | 385 | 371 | 381 | 303,900 | ▼ | -0.16% |
| 2024-08-07 | 4176 | ココナラ | 118,529 | 0.49% | 283 | 320 | 283 | 303 | 642,100 | ▼ | -0.09% |
| 2024-10-11 | 4176 | ココナラ | 126,729 | 0.52% | 310 | 317 | 304 | 313 | 415,800 | ▲ | 0.12% |
| 2024-11-01 | 4176 | ココナラ | 119,029 | 0.49% | 307 | 311 | 304 | 310 | 328,000 | ▼ | -0.03% |
| 2024-11-19 | 4176 | ココナラ | 120,929 | 0.50% | 328 | 335 | 328 | 333 | 242,700 | ▲ | 0.01% |
| 2024-11-28 | 4176 | ココナラ | 117,629 | 0.49% | 335 | 347 | 335 | 346 | 219,500 | ▼ | -0.01% |
| 2025-04-14 | 4179 | ジーネクスト | 33,958 | 0.64% | 295 | 365 | 293 | 305 | 2,433,700 | ▲ | 0.37% |
| 2025-04-16 | 4179 | ジーネクスト | 43,958 | 0.83% | 314 | 375 | 308 | 329 | 4,810,600 | ▲ | 0.18% |
| 2024-10-16 | 4180 | Ａｐｐｉｅｒ | 528,800 | 0.51% | 1,743 | 1,765 | 1,720 | 1,745 | 538,700 | ▲ | 0.10% |
| 2024-10-24 | 4180 | Ａｐｐｉｅｒ | 613,900 | 0.60% | 1,590 | 1,610 | 1,571 | 1,587 | 961,800 | ▲ | 0.08% |
| 2024-10-28 | 4180 | Ａｐｐｉｅｒ | 613,200 | 0.59% | 1,557 | 1,627 | 1,543 | 1,627 | 807,200 | ▼ | -0.01% |
| 2024-10-29 | 4180 | Ａｐｐｉｅｒ | 616,100 | 0.60% | 1,620 | 1,652 | 1,603 | 1,641 | 549,100 | ▲ | 0.01% |
| 2024-10-30 | 4180 | Ａｐｐｉｅｒ | 611,700 | 0.59% | 1,667 | 1,667 | 1,635 | 1,644 | 708,000 | ▼ | -0.01% |
| 2024-11-01 | 4180 | Ａｐｐｉｅｒ | 613,700 | 0.60% | 1,626 | 1,656 | 1,603 | 1,605 | 456,300 | ▲ | 0.01% |
| 2024-11-06 | 4180 | Ａｐｐｉｅｒ | 609,500 | 0.59% | 1,627 | 1,648 | 1,613 | 1,632 | 558,800 | ▼ | -0.01% |
| 2024-12-16 | 4180 | Ａｐｐｉｅｒ | 749,200 | 0.73% | 1,396 | 1,408 | 1,388 | 1,395 | 1,026,000 | ▲ | 0.14% |
| 2024-12-17 | 4180 | Ａｐｐｉｅｒ | 559,300 | 0.54% | 1,400 | 1,426 | 1,380 | 1,400 | 1,296,000 | ▼ | -0.18% |
| 2024-12-20 | 4180 | Ａｐｐｉｅｒ | 1,055,603 | 1.03% | 1,417 | 1,522 | 1,416 | 1,522 | 2,891,700 | ▲ | 0.49% |
| 2025-01-10 | 4180 | Ａｐｐｉｅｒ | 1,021,003 | 0.99% | 1,463 | 1,477 | 1,456 | 1,470 | 406,000 | ▼ | -0.04% |
| 2025-01-20 | 4180 | Ａｐｐｉｅｒ | 915,203 | 0.89% | 1,380 | 1,399 | 1,374 | 1,394 | 711,800 | ▼ | -0.09% |
| 2025-01-28 | 4180 | Ａｐｐｉｅｒ | 811,903 | 0.79% | 1,461 | 1,645 | 1,455 | 1,644 | 2,200,600 | ▼ | -0.09% |
| 2025-02-14 | 4180 | Ａｐｐｉｅｒ | 820,703 | 0.80% | 1,854 | 1,875 | 1,783 | 1,807 | 1,798,900 | ▲ | 0.01% |
| 2025-02-17 | 4180 | Ａｐｐｉｅｒ | 784,203 | 0.76% | 1,837 | 1,868 | 1,653 | 1,664 | 3,223,600 | ▼ | -0.04% |
| 2025-03-05 | 4180 | Ａｐｐｉｅｒ | 843,203 | 0.82% | 1,418 | 1,461 | 1,404 | 1,442 | 759,900 | ▲ | 0.05% |
| 2025-03-18 | 4180 | Ａｐｐｉｅｒ | 927,203 | 0.90% | 1,521 | 1,549 | 1,502 | 1,538 | 461,200 | ▲ | 0.08% |
| 2025-03-24 | 4180 | Ａｐｐｉｅｒ | 912,703 | 0.89% | 1,489 | 1,519 | 1,444 | 1,458 | 919,200 | ▼ | -0.01% |
| 2025-03-26 | 4180 | Ａｐｐｉｅｒ | 946,703 | 0.92% | 1,440 | 1,459 | 1,433 | 1,434 | 477,100 | ▲ | 0.03% |
| 2025-04-01 | 4180 | Ａｐｐｉｅｒ | 1,036,603 | 1.01% | 1,343 | 1,356 | 1,311 | 1,314 | 810,300 | ▲ | 0.08% |
| 2025-04-07 | 4180 | Ａｐｐｉｅｒ | 1,141,603 | 1.11% | 1,070 | 1,122 | 1,042 | 1,061 | 1,814,700 | ▲ | 0.10% |
| 2024-11-13 | 4182 | 菱ガス化 | 1,090,834 | 0.50% | 2,788 | 2,812 | 2,765 | 2,795 | 1,128,100 | ▲ | 0.09% |
| 2024-11-15 | 4182 | 菱ガス化 | 1,070,034 | 0.49% | 2,764 | 2,785 | 2,740 | 2,740 | 672,700 | ▼ | -0.01% |
| 2024-11-20 | 4182 | 菱ガス化 | 1,103,334 | 0.50% | 2,808 | 2,896 | 2,798 | 2,871 | 854,700 | ▲ | 0.01% |
| 2024-12-02 | 4182 | 菱ガス化 | 1,061,134 | 0.48% | 2,810 | 2,854 | 2,802 | 2,832 | 699,000 | ▼ | -0.02% |
| 2024-12-16 | 4182 | 菱ガス化 | 1,095,934 | 0.50% | 2,681 | 2,732 | 2,681 | 2,693 | 690,700 | ▲ | 0.02% |
| 2024-12-18 | 4182 | 菱ガス化 | 1,084,734 | 0.49% | 2,676 | 2,722 | 2,673 | 2,698 | 591,200 | ▼ | -0.01% |
| 2024-03-14 | 4185 | ＪＳＲ | 1,510,254 | 0.72% | 4,283 | 4,328 | 4,280 | 4,323 | 5,249,100 | ▲ | 0.12% |
| 2024-03-21 | 4185 | ＪＳＲ | 1,452,954 | 0.69% | 4,328 | 4,329 | 4,327 | 4,327 | 2,659,100 | ▼ | -0.03% |
| 2024-03-22 | 4185 | ＪＳＲ | 1,492,754 | 0.71% | 4,328 | 4,329 | 4,327 | 4,328 | 2,894,600 | ▲ | 0.02% |
| 2024-04-03 | 4185 | ＪＳＲ | 1,796,311 | 0.86% | 4,345 | 4,347 | 4,341 | 4,342 | 4,328,400 | ▲ | 0.15% |
| 2024-04-17 | 4185 | ＪＳＲ | 0 | 0.00% | 4,336 | 4,340 | 4,327 | 4,333 | 783,500 | ▼ | -0.86% |
| 2025-02-10 | 4189 | ＫＨネオケム | 195,500 | 0.52% | 2,362 | 2,513 | 2,361 | 2,513 | 812,800 | ▲ | 0.12% |
| 2025-02-10 | 4189 | ＫＨネオケム | 195,500 | 0.52% | 2,362 | 2,513 | 2,361 | 2,513 | 812,800 | ▲ | 0.12% |
| 2025-03-21 | 4189 | ＫＨネオケム | 185,500 | 0.49% | 2,599 | 2,627 | 2,574 | 2,581 | 215,100 | ▼ | -0.03% |
| 2025-03-28 | 4189 | ＫＨネオケム | 190,400 | 0.51% | 2,626 | 2,637 | 2,599 | 2,609 | 170,400 | ▲ | 0.02% |
| 2024-05-29 | 4194 | ビジョナル | 231,500 | 0.59% | 7,540 | 7,560 | 7,350 | 7,370 | 193,100 | ▲ | 0.28% |
| 2024-06-05 | 4194 | ビジョナル | 246,300 | 0.62% | 7,930 | 7,950 | 7,770 | 7,820 | 135,700 | ▲ | 0.03% |
| 2024-06-14 | 4194 | ビジョナル | 293,700 | 0.74% | 7,140 | 7,300 | 6,820 | 6,910 | 2,327,100 | ▲ | 0.12% |
| 2024-07-09 | 4194 | ビジョナル | 273,100 | 0.68% | 7,900 | 8,030 | 7,770 | 7,810 | 266,800 | ▼ | -0.05% |
| 2024-07-18 | 4194 | ビジョナル | 192,900 | 0.48% | 7,930 | 8,160 | 7,800 | 7,990 | 297,900 | ▼ | -0.20% |
| 2024-07-18 | 4194 | ビジョナル | 192,900 | 0.48% | 7,930 | 8,160 | 7,800 | 7,990 | 297,900 | ▼ | -0.20% |
| 2024-07-19 | 4194 | ビジョナル | 256,800 | 0.64% | 7,890 | 8,020 | 7,740 | 7,800 | 245,800 | ▲ | 0.16% |
| 2024-07-25 | 4194 | ビジョナル | 236,400 | 0.59% | 7,500 | 7,520 | 7,330 | 7,510 | 228,700 | ▼ | -0.05% |
| 2024-07-26 | 4194 | ビジョナル | 237,900 | 0.60% | 7,660 | 7,740 | 7,600 | 7,650 | 190,400 | ▲ | 0.01% |
| 2024-07-29 | 4194 | ビジョナル | 237,500 | 0.59% | 7,700 | 7,810 | 7,650 | 7,770 | 131,800 | ▼ | -0.01% |
| 2024-09-11 | 4194 | ビジョナル | 247,800 | 0.62% | 9,250 | 9,300 | 8,900 | 8,970 | 292,400 | ▲ | 0.03% |
| 2024-09-13 | 4194 | ビジョナル | 287,700 | 0.72% | 8,110 | 8,660 | 7,800 | 8,640 | 1,650,300 | ▲ | 0.09% |
| 2024-09-19 | 4194 | ビジョナル | 271,600 | 0.68% | 8,390 | 8,650 | 8,340 | 8,430 | 298,200 | ▼ | -0.03% |
| 2024-09-24 | 4194 | ビジョナル | 279,000 | 0.70% | 8,460 | 8,550 | 8,290 | 8,490 | 261,400 | ▲ | 0.01% |
| 2024-09-27 | 4194 | ビジョナル | 275,600 | 0.69% | 8,550 | 8,740 | 8,280 | 8,290 | 318,000 | ▼ | -0.01% |
| 2024-10-04 | 4194 | ビジョナル | 284,200 | 0.71% | 8,200 | 8,280 | 8,080 | 8,120 | 204,100 | ▲ | 0.02% |
| 2024-10-11 | 4194 | ビジョナル | 317,600 | 0.80% | 8,020 | 8,280 | 7,990 | 8,260 | 140,400 | ▲ | 0.09% |
| 2024-10-16 | 4194 | ビジョナル | 311,800 | 0.78% | 8,220 | 8,280 | 8,000 | 8,050 | 205,400 | ▼ | -0.02% |
| 2024-10-18 | 4194 | ビジョナル | 334,100 | 0.84% | 8,150 | 8,250 | 7,950 | 7,980 | 115,500 | ▲ | 0.05% |
| 2024-11-11 | 4194 | ビジョナル | 316,300 | 0.79% | 8,349 | 8,350 | 8,216 | 8,261 | 80,800 | ▼ | -0.04% |
| 2024-11-19 | 4194 | ビジョナル | 317,700 | 0.80% | 7,617 | 7,742 | 7,593 | 7,622 | 115,300 | ▲ | 0.01% |
| 2024-11-26 | 4194 | ビジョナル | 315,300 | 0.79% | 7,751 | 7,867 | 7,720 | 7,842 | 171,600 | ▼ | -0.01% |
| 2024-12-09 | 4194 | ビジョナル | 317,800 | 0.80% | 8,320 | 8,684 | 8,313 | 8,552 | 334,200 | ▲ | 0.01% |
| 2024-12-20 | 4194 | ビジョナル | 358,100 | 0.90% | 8,163 | 8,249 | 7,855 | 8,030 | 581,300 | ▲ | 0.09% |
| 2024-12-24 | 4194 | ビジョナル | 354,700 | 0.89% | 8,200 | 8,250 | 8,069 | 8,134 | 240,400 | ▼ | -0.01% |
| 2025-01-09 | 4194 | ビジョナル | 294,600 | 0.74% | 7,691 | 7,880 | 7,570 | 7,880 | 264,000 | ▼ | -0.15% |
| 2025-01-10 | 4194 | ビジョナル | 259,000 | 0.65% | 7,777 | 8,080 | 7,720 | 8,028 | 206,600 | ▼ | -0.08% |
| 2025-01-15 | 4194 | ビジョナル | 234,500 | 0.59% | 7,815 | 7,853 | 7,567 | 7,606 | 168,000 | ▼ | -0.06% |
| 2025-01-20 | 4194 | ビジョナル | 198,200 | 0.49% | 7,480 | 7,515 | 7,439 | 7,494 | 165,900 | ▼ | -0.09% |
| 2025-02-17 | 4194 | ビジョナル | 199,900 | 0.50% | 7,530 | 7,584 | 7,408 | 7,408 | 138,800 | ▲ | 0.09% |
| 2025-03-05 | 4194 | ビジョナル | 240,600 | 0.60% | 7,067 | 7,105 | 7,025 | 7,045 | 124,000 | ▲ | 0.09% |
| 2025-03-14 | 4194 | ビジョナル | 203,500 | 0.51% | 7,285 | 7,809 | 7,285 | 7,808 | 2,536,100 | ▼ | -0.08% |
| 2025-03-17 | 4194 | ビジョナル | 195,700 | 0.49% | 7,808 | 7,905 | 7,620 | 7,764 | 805,500 | ▼ | -0.02% |
| 2025-03-19 | 4194 | ビジョナル | 221,700 | 0.55% | 8,076 | 8,119 | 7,861 | 7,882 | 565,600 | ▲ | 0.06% |
| 2025-03-24 | 4194 | ビジョナル | 187,800 | 0.47% | 7,793 | 7,884 | 7,783 | 7,783 | 137,600 | ▼ | -0.08% |
| 2024-04-03 | 4197 | アスマーク | 6,474 | 0.59% | 2,450 | 2,470 | 2,373 | 2,390 | 23,100 | ▲ | 0.59% |
| 2024-04-04 | 4197 | アスマーク | 7,174 | 0.65% | 2,405 | 2,453 | 2,364 | 2,395 | 19,700 | ▲ | 0.06% |
| 2024-04-05 | 4197 | アスマーク | 6,374 | 0.58% | 2,349 | 2,406 | 2,341 | 2,381 | 12,200 | ▼ | -0.07% |
| 2024-04-08 | 4197 | アスマーク | 5,174 | 0.47% | 2,383 | 2,445 | 2,355 | 2,405 | 12,700 | ▼ | -0.10% |
| 2024-04-12 | 4197 | アスマーク | 5,474 | 0.50% | 2,458 | 2,458 | 2,377 | 2,406 | 14,300 | ▲ | 0.50% |
| 2024-04-17 | 4197 | アスマーク | 1,874 | 0.17% | 2,420 | 2,543 | 2,402 | 2,517 | 32,000 | ▼ | -0.32% |
| 2025-03-04 | 4202 | ダイセル | 1,458,180 | 0.52% | 1,313 | 1,321 | 1,298 | 1,302 | 513,000 | ▲ | 0.07% |
| 2025-03-05 | 4202 | ダイセル | 1,353,180 | 0.48% | 1,303 | 1,319 | 1,302 | 1,319 | 906,000 | ▼ | -0.04% |
| 2025-03-18 | 4202 | ダイセル | 1,392,280 | 0.50% | 1,366 | 1,378 | 1,365 | 1,375 | 686,200 | ▲ | 0.02% |
| 2025-04-07 | 4202 | ダイセル | 1,016,980 | 0.36% | 1,062 | 1,112 | 1,058 | 1,080 | 1,254,900 | ▼ | -0.14% |
| 2025-04-01 | 4208 | ＵＢＥ | 549,594 | 0.51% | 2,216 | 2,244 | 2,195 | 2,206 | 1,203,200 | ▲ | 0.10% |
| 2025-04-08 | 4208 | ＵＢＥ | 705,194 | 0.66% | 1,900 | 1,949 | 1,898 | 1,945 | 873,800 | ▲ | 0.15% |
| 2024-11-05 | 4216 | 旭有機材 | 99,700 | 0.50% | 4,135 | 4,135 | 4,045 | 4,100 | 35,700 | ▲ | 0.09% |
| 2025-01-09 | 4216 | 旭有機材 | 121,200 | 0.61% | 4,330 | 4,345 | 4,315 | 4,340 | 27,900 | ▲ | 0.10% |
| 2025-01-28 | 4216 | 旭有機材 | 141,800 | 0.71% | 4,360 | 4,495 | 4,335 | 4,465 | 86,100 | ▲ | 0.09% |
| 2025-02-13 | 4216 | 旭有機材 | 158,900 | 0.80% | 4,075 | 4,120 | 4,055 | 4,100 | 24,500 | ▲ | 0.09% |
| 2025-02-18 | 4216 | 旭有機材 | 217,200 | 1.09% | 4,035 | 4,080 | 4,030 | 4,045 | 30,900 | ▲ | 0.29% |
| 2025-02-21 | 4216 | 旭有機材 | 221,200 | 1.11% | 4,000 | 4,000 | 3,865 | 3,875 | 88,200 | ▲ | 0.02% |
| 2025-03-10 | 4216 | 旭有機材 | 217,700 | 1.09% | 3,920 | 3,960 | 3,900 | 3,925 | 33,600 | ▼ | -0.02% |
| 2025-03-12 | 4216 | 旭有機材 | 221,800 | 1.12% | 3,865 | 3,900 | 3,835 | 3,835 | 63,100 | ▲ | 0.03% |
| 2025-04-09 | 4216 | 旭有機材 | 241,016 | 1.21% | 3,225 | 3,225 | 3,085 | 3,130 | 69,900 | ▲ | 0.08% |
| 2025-04-14 | 4216 | 旭有機材 | 222,516 | 1.12% | 3,490 | 3,490 | 3,440 | 3,485 | 54,900 | ▼ | -0.08% |
| 2025-04-15 | 4216 | 旭有機材 | 207,116 | 1.04% | 3,515 | 3,525 | 3,480 | 3,525 | 48,600 | ▼ | -0.08% |
| 2025-04-16 | 4216 | 旭有機材 | 189,616 | 0.95% | 3,510 | 3,535 | 3,440 | 3,505 | 67,300 | ▼ | -0.09% |
| 2024-12-20 | 4221 | 大倉工 | 89,446 | 0.72% | 3,015 | 3,035 | 3,010 | 3,010 | 161,800 | ▲ | 0.23% |
| 2024-12-23 | 4221 | 大倉工 | 111,346 | 0.89% | 3,015 | 3,065 | 3,015 | 3,065 | 177,900 | ▲ | 0.17% |
| 2024-12-24 | 4221 | 大倉工 | 131,846 | 1.06% | 3,085 | 3,105 | 3,060 | 3,095 | 186,700 | ▲ | 0.17% |
| 2025-01-06 | 4221 | 大倉工 | 123,046 | 0.99% | 3,015 | 3,025 | 2,995 | 3,020 | 157,500 | ▼ | -0.07% |
| 2025-01-08 | 4221 | 大倉工 | 108,346 | 0.87% | 2,969 | 2,996 | 2,959 | 2,984 | 113,300 | ▼ | -0.12% |
| 2025-01-16 | 4221 | 大倉工 | 112,646 | 0.90% | 2,997 | 3,015 | 2,971 | 2,979 | 60,400 | ▲ | 0.03% |
| 2025-01-24 | 4221 | 大倉工 | 110,346 | 0.88% | 3,035 | 3,040 | 3,015 | 3,030 | 26,800 | ▼ | -0.02% |
| 2025-01-31 | 4221 | 大倉工 | 99,246 | 0.79% | 3,010 | 3,025 | 2,988 | 3,025 | 38,900 | ▼ | -0.08% |
| 2025-01-31 | 4221 | 大倉工 | 99,246 | 0.79% | 3,010 | 3,025 | 2,988 | 3,025 | 38,900 | ▼ | -0.08% |
| 2025-02-13 | 4221 | 大倉工 | 82,846 | 0.66% | 3,040 | 3,220 | 3,040 | 3,210 | 251,100 | ▼ | -0.13% |
| 2025-02-14 | 4221 | 大倉工 | 58,946 | 0.47% | 3,220 | 3,675 | 3,220 | 3,555 | 433,200 | ▼ | -0.19% |
| 2024-10-02 | 4251 | 恵和 | 124,000 | 0.64% | 1,093 | 1,096 | 1,078 | 1,086 | 153,000 | ▲ | 0.27% |
| 2024-10-03 | 4251 | 恵和 | 146,600 | 0.76% | 1,102 | 1,108 | 1,090 | 1,091 | 128,700 | ▲ | 0.12% |
| 2024-10-28 | 4251 | 恵和 | 119,800 | 0.62% | 993 | 1,022 | 992 | 1,016 | 73,500 | ▼ | -0.14% |
| 2024-10-30 | 4251 | 恵和 | 106,700 | 0.55% | 1,035 | 1,045 | 1,027 | 1,027 | 155,400 | ▼ | -0.06% |
| 2024-11-06 | 4251 | 恵和 | 95,700 | 0.49% | 1,035 | 1,045 | 1,028 | 1,032 | 112,300 | ▼ | -0.06% |
| 2024-11-14 | 4251 | 恵和 | 125,900 | 0.65% | 1,025 | 1,035 | 1,010 | 1,012 | 320,300 | ▲ | 0.16% |
| 2024-11-28 | 4251 | 恵和 | 114,300 | 0.59% | 984 | 995 | 982 | 992 | 83,200 | ▼ | -0.06% |
| 2024-12-13 | 4251 | 恵和 | 80,400 | 0.41% | 1,015 | 1,024 | 1,014 | 1,017 | 62,900 | ▼ | -0.18% |
| 2024-12-16 | 4251 | 恵和 | 106,900 | 0.55% | 1,019 | 1,024 | 995 | 999 | 153,200 | ▲ | 0.14% |
| 2024-12-23 | 4251 | 恵和 | 73,200 | 0.37% | 999 | 1,001 | 982 | 997 | 143,600 | ▼ | -0.18% |
| 2024-06-28 | 4259 | エクサＷｉｚ | 450,300 | 0.52% | 360 | 372 | 342 | 348 | 2,549,500 | ▲ | 0.22% |
| 2024-07-08 | 4259 | エクサＷｉｚ | 419,200 | 0.49% | 344 | 344 | 339 | 343 | 668,700 | ▼ | -0.03% |
| 2024-07-10 | 4259 | エクサＷｉｚ | 436,200 | 0.51% | 335 | 337 | 321 | 326 | 1,450,400 | ▲ | 0.02% |
| 2024-07-12 | 4259 | エクサＷｉｚ | 306,100 | 0.35% | 328 | 349 | 328 | 349 | 1,420,600 | ▼ | -0.16% |
| 2024-04-04 | 4261 | アジアＱ | 12,300 | 0.83% | 3,035 | 3,050 | 2,870 | 3,045 | 46,000 | ▲ | 0.83% |
| 2024-04-05 | 4261 | アジアＱ | 9,700 | 0.66% | 2,998 | 3,080 | 2,970 | 3,055 | 20,900 | ▼ | -0.16% |
| 2024-04-08 | 4261 | アジアＱ | 5,000 | 0.34% | 3,055 | 3,315 | 3,020 | 3,310 | 53,400 | ▼ | -0.32% |
| 2024-04-11 | 4261 | アジアＱ | 8,500 | 0.57% | 3,340 | 3,435 | 3,190 | 3,390 | 52,700 | ▲ | 0.56% |
| 2024-04-12 | 4261 | アジアＱ | 11,000 | 0.74% | 3,420 | 3,645 | 3,360 | 3,600 | 121,100 | ▲ | 0.17% |
| 2024-04-15 | 4261 | アジアＱ | 17,900 | 1.21% | 3,590 | 3,935 | 3,225 | 3,570 | 545,400 | ▲ | 0.47% |
| 2024-04-16 | 4261 | アジアＱ | 17,100 | 1.16% | 3,500 | 3,660 | 2,871 | 2,886 | 377,000 | ▼ | -0.05% |
| 2024-04-17 | 4261 | アジアＱ | 20,000 | 1.36% | 2,855 | 2,886 | 2,565 | 2,627 | 230,100 | ▲ | 0.20% |
| 2024-04-18 | 4261 | アジアＱ | 21,900 | 1.49% | 2,637 | 2,808 | 2,637 | 2,755 | 79,600 | ▲ | 0.12% |
| 2024-04-19 | 4261 | アジアＱ | 17,100 | 1.16% | 2,705 | 2,785 | 2,651 | 2,718 | 56,000 | ▼ | -0.33% |
| 2024-04-22 | 4261 | アジアＱ | 15,200 | 1.03% | 2,709 | 2,740 | 2,626 | 2,681 | 29,500 | ▼ | -0.12% |
| 2024-04-23 | 4261 | アジアＱ | 12,100 | 0.82% | 2,749 | 2,800 | 2,713 | 2,795 | 17,300 | ▼ | -0.21% |
| 2024-04-24 | 4261 | アジアＱ | 10,600 | 0.72% | 2,795 | 2,929 | 2,744 | 2,748 | 28,700 | ▼ | -0.09% |
| 2024-04-26 | 4261 | アジアＱ | 10,200 | 0.69% | 2,691 | 2,730 | 2,661 | 2,685 | 16,200 | ▼ | -0.03% |
| 2024-05-01 | 4261 | アジアＱ | 11,500 | 0.78% | 2,735 | 2,773 | 2,618 | 2,757 | 22,700 | ▲ | 0.09% |
| 2024-05-08 | 4261 | アジアＱ | 10,100 | 0.68% | 2,685 | 2,750 | 2,685 | 2,685 | 11,600 | ▼ | -0.09% |
| 2024-05-09 | 4261 | アジアＱ | 10,800 | 0.73% | 2,670 | 2,738 | 2,615 | 2,704 | 13,900 | ▲ | 0.04% |
| 2024-05-10 | 4261 | アジアＱ | 11,900 | 0.80% | 2,680 | 2,714 | 2,604 | 2,656 | 28,000 | ▲ | 0.07% |
| 2024-05-13 | 4261 | アジアＱ | 11,500 | 0.78% | 2,688 | 2,700 | 2,616 | 2,616 | 16,700 | ▼ | -0.02% |
| 2024-05-15 | 4261 | アジアＱ | 14,000 | 0.95% | 2,670 | 2,709 | 2,458 | 2,480 | 73,100 | ▲ | 0.16% |
| 2024-05-16 | 4261 | アジアＱ | 10,500 | 0.71% | 2,480 | 2,538 | 2,361 | 2,501 | 35,800 | ▼ | -0.24% |
| 2024-05-17 | 4261 | アジアＱ | 8,400 | 0.57% | 2,510 | 2,618 | 2,509 | 2,613 | 28,800 | ▼ | -0.14% |
| 2024-05-21 | 4261 | アジアＱ | 7,000 | 0.47% | 2,599 | 2,625 | 2,550 | 2,566 | 9,600 | ▼ | -0.09% |
| 2024-05-29 | 4261 | アジアＱ | 13,100 | 0.89% | 2,433 | 2,433 | 2,312 | 2,342 | 13,700 | ▲ | 0.51% |
| 2024-05-30 | 4261 | アジアＱ | 11,600 | 0.78% | 2,300 | 2,372 | 2,300 | 2,326 | 10,900 | ▼ | -0.10% |
| 2024-05-31 | 4261 | アジアＱ | 11,900 | 0.80% | 2,300 | 2,333 | 2,298 | 2,315 | 18,500 | ▲ | 0.02% |
| 2024-06-03 | 4261 | アジアＱ | 11,300 | 0.76% | 2,348 | 2,348 | 2,257 | 2,322 | 24,200 | ▼ | -0.04% |
| 2024-06-11 | 4261 | アジアＱ | 10,200 | 0.69% | 2,262 | 2,282 | 2,228 | 2,253 | 7,500 | ▼ | -0.07% |
| 2024-06-12 | 4261 | アジアＱ | 10,300 | 0.70% | 2,250 | 2,250 | 2,206 | 2,218 | 17,600 | ▲ | 0.01% |
| 2024-06-13 | 4261 | アジアＱ | 10,100 | 0.68% | 2,204 | 2,236 | 2,174 | 2,180 | 10,500 | ▼ | -0.01% |
| 2024-09-17 | 4261 | アジアＱ | 8,800 | 0.59% | 2,060 | 2,090 | 2,001 | 2,051 | 5,100 | ▼ | -0.09% |
| 2025-01-16 | 4261 | アジアＱ | 6,700 | 0.45% | 2,379 | 2,410 | 2,354 | 2,354 | 2,600 | ▼ | -0.13% |
| 2024-05-29 | 4263 | サスメド | 121,500 | 0.72% | 538 | 543 | 519 | 519 | 67,800 | ▲ | 0.48% |
| 2024-05-31 | 4263 | サスメド | 116,400 | 0.69% | 518 | 534 | 517 | 532 | 59,100 | ▼ | -0.03% |
| 2024-06-27 | 4263 | サスメド | 98,700 | 0.58% | 583 | 608 | 583 | 600 | 123,400 | ▼ | -0.10% |
| 2024-07-18 | 4263 | サスメド | 74,000 | 0.44% | 607 | 613 | 594 | 594 | 90,900 | ▼ | -0.13% |
| 2024-07-18 | 4263 | サスメド | 74,000 | 0.44% | 607 | 613 | 594 | 594 | 90,900 | ▼ | -0.13% |
| 2024-07-19 | 4263 | サスメド | 84,900 | 0.50% | 590 | 593 | 582 | 593 | 89,900 | ▲ | 0.06% |
| 2024-07-22 | 4263 | サスメド | 82,700 | 0.49% | 583 | 586 | 562 | 565 | 108,300 | ▼ | -0.01% |
| 2024-04-19 | 4264 | セキュア | 24,400 | 0.51% | 1,495 | 1,550 | 1,441 | 1,461 | 187,200 | ▲ | 0.18% |
| 2024-04-22 | 4264 | セキュア | 22,500 | 0.47% | 1,490 | 1,519 | 1,466 | 1,517 | 46,500 | ▼ | -0.04% |
| 2024-04-23 | 4264 | セキュア | 27,900 | 0.58% | 1,597 | 1,814 | 1,585 | 1,683 | 753,900 | ▲ | 0.10% |
| 2024-04-24 | 4264 | セキュア | 11,900 | 0.25% | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | ▼ | -0.32% |
| 2024-05-29 | 4264 | セキュア | 24,800 | 0.52% | 2,350 | 2,359 | 2,110 | 2,163 | 317,900 | ▲ | 0.30% |
| 2024-05-31 | 4264 | セキュア | 22,700 | 0.47% | 2,090 | 2,180 | 2,061 | 2,148 | 111,300 | ▼ | -0.05% |
| 2024-06-03 | 4264 | セキュア | 24,200 | 0.50% | 2,126 | 2,200 | 2,089 | 2,182 | 79,200 | ▲ | 0.03% |
| 2024-06-07 | 4264 | セキュア | 23,700 | 0.49% | 1,940 | 1,972 | 1,912 | 1,915 | 75,300 | ▼ | -0.01% |
| 2024-06-10 | 4264 | セキュア | 25,900 | 0.54% | 1,920 | 1,970 | 1,911 | 1,932 | 74,600 | ▲ | 0.05% |
| 2024-06-12 | 4264 | セキュア | 29,000 | 0.60% | 1,966 | 2,046 | 1,952 | 2,001 | 71,100 | ▲ | 0.05% |
| 2024-06-25 | 4264 | セキュア | 28,200 | 0.59% | 1,975 | 2,068 | 1,975 | 2,016 | 67,100 | ▼ | -0.01% |
| 2024-06-27 | 4264 | セキュア | 23,800 | 0.49% | 2,005 | 2,058 | 1,985 | 2,058 | 47,300 | ▼ | -0.09% |
| 2024-06-28 | 4264 | セキュア | 23,900 | 0.50% | 2,083 | 2,083 | 2,008 | 2,038 | 53,200 | ▲ | 0.01% |
| 2024-07-01 | 4264 | セキュア | 22,900 | 0.48% | 2,040 | 2,081 | 1,993 | 2,040 | 51,900 | ▼ | -0.02% |
| 2024-05-29 | 4268 | エッジテクノ | 71,100 | 0.66% | 539 | 542 | 511 | 511 | 53,700 | ▲ | 0.41% |
| 2024-07-24 | 4268 | エッジテクノ | 63,900 | 0.59% | 590 | 609 | 577 | 602 | 17,500 | ▼ | -0.07% |
| 2024-08-07 | 4268 | エッジテクノ | 53,700 | 0.49% | 492 | 520 | 470 | 475 | 195,300 | ▼ | -0.09% |
| 2024-10-07 | 4275 | カーリット | 154,763 | 0.64% | 1,267 | 1,302 | 1,244 | 1,301 | 215,000 | ▲ | 0.23% |
| 2024-10-30 | 4275 | カーリット | 126,563 | 0.52% | 1,257 | 1,268 | 1,246 | 1,252 | 307,300 | ▼ | -0.12% |
| 2024-11-07 | 4275 | カーリット | 119,963 | 0.49% | 1,368 | 1,376 | 1,328 | 1,355 | 237,300 | ▼ | -0.03% |
| 2024-11-12 | 4275 | カーリット | 120,463 | 0.50% | 1,275 | 1,284 | 1,259 | 1,273 | 150,800 | ▲ | 0.01% |
| 2024-11-15 | 4275 | カーリット | 119,563 | 0.49% | 1,236 | 1,256 | 1,236 | 1,240 | 77,600 | ▼ | -0.01% |
| 2024-11-19 | 4275 | カーリット | 120,763 | 0.50% | 1,239 | 1,276 | 1,228 | 1,247 | 148,400 | ▲ | 0.01% |
| 2024-11-20 | 4275 | カーリット | 119,963 | 0.49% | 1,243 | 1,279 | 1,240 | 1,262 | 125,100 | ▼ | -0.01% |
| 2024-11-21 | 4275 | カーリット | 120,463 | 0.50% | 1,262 | 1,288 | 1,261 | 1,261 | 108,600 | ▲ | 0.01% |
| 2024-11-22 | 4275 | カーリット | 118,663 | 0.49% | 1,287 | 1,315 | 1,275 | 1,306 | 150,400 | ▼ | -0.01% |
| 2025-04-01 | 4275 | カーリット | 128,063 | 0.53% | 1,075 | 1,087 | 1,058 | 1,062 | 99,800 | ▲ | 0.13% |
| 2025-04-02 | 4275 | カーリット | 117,563 | 0.48% | 1,059 | 1,065 | 1,038 | 1,044 | 118,000 | ▼ | -0.05% |
| 2025-04-03 | 4275 | カーリット | 120,263 | 0.50% | 998 | 1,016 | 987 | 1,016 | 163,200 | ▲ | 0.02% |
| 2024-04-08 | 4288 | アズジェント | 26,500 | 0.69% | 471 | 551 | 470 | 495 | 387,100 | ▲ | 0.29% |
| 2024-04-15 | 4288 | アズジェント | 22,000 | 0.57% | 911 | 911 | 614 | 642 | 2,488,900 | ▼ | -0.12% |
| 2024-04-18 | 4288 | アズジェント | 18,600 | 0.48% | 581 | 607 | 564 | 574 | 150,000 | ▼ | -0.08% |
| 2024-05-29 | 4288 | アズジェント | 31,000 | 0.81% | 518 | 527 | 515 | 524 | 3,300 | ▲ | 0.43% |
| 2024-06-05 | 4288 | アズジェント | 30,500 | 0.79% | 531 | 538 | 521 | 535 | 6,300 | ▼ | -0.02% |
| 2024-07-05 | 4288 | アズジェント | 24,900 | 0.65% | 765 | 870 | 707 | 801 | 1,698,500 | ▼ | -0.14% |
| 2024-07-08 | 4288 | アズジェント | 21,200 | 0.55% | 846 | 951 | 840 | 951 | 1,227,100 | ▼ | -0.09% |
| 2024-07-09 | 4288 | アズジェント | 16,600 | 0.43% | 990 | 1,100 | 833 | 835 | 2,540,300 | ▼ | -0.12% |
| 2024-07-17 | 4288 | アズジェント | 21,820 | 0.57% | 859 | 919 | 846 | 882 | 439,200 | ▲ | 0.32% |
| 2024-07-19 | 4288 | アズジェント | 17,720 | 0.46% | 828 | 932 | 815 | 849 | 383,100 | ▼ | -0.10% |
| 2024-09-30 | 4307 | 野村総研 | 4,358,095 | 0.74% | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | ▲ | 0.40% |
| 2024-10-07 | 4307 | 野村総研 | 3,999,695 | 0.68% | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 | ▼ | -0.05% |
| 2024-10-10 | 4307 | 野村総研 | 3,362,295 | 0.57% | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 | ▼ | -0.11% |
| 2024-10-17 | 4307 | 野村総研 | 2,744,295 | 0.47% | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 | ▼ | -0.09% |
| 2024-09-06 | 4310 | ドリームＩ | 69,800 | 0.73% | 2,335 | 2,373 | 2,295 | 2,329 | 19,600 | ▲ | 0.38% |
| 2024-09-19 | 4310 | ドリームＩ | 61,900 | 0.64% | 2,215 | 2,324 | 2,215 | 2,319 | 44,700 | ▼ | -0.08% |
| 2024-09-24 | 4310 | ドリームＩ | 56,400 | 0.59% | 2,300 | 2,339 | 2,284 | 2,310 | 38,700 | ▼ | -0.05% |
| 2024-11-05 | 4310 | ドリームＩ | 45,200 | 0.47% | 2,750 | 2,818 | 2,641 | 2,753 | 1,226,600 | ▼ | -0.12% |
| 2024-12-17 | 4310 | ドリームＩ | 50,000 | 0.52% | 3,425 | 3,425 | 3,310 | 3,310 | 146,800 | ▲ | 0.11% |
| 2024-12-18 | 4310 | ドリームＩ | 59,900 | 0.62% | 3,310 | 3,335 | 3,235 | 3,330 | 126,600 | ▲ | 0.09% |
| 2024-12-23 | 4310 | ドリームＩ | 56,500 | 0.59% | 3,320 | 3,375 | 3,295 | 3,340 | 82,300 | ▼ | -0.03% |
| 2024-12-24 | 4310 | ドリームＩ | 65,200 | 0.68% | 3,325 | 3,325 | 3,190 | 3,200 | 139,400 | ▲ | 0.09% |
| 2024-12-27 | 4310 | ドリームＩ | 55,400 | 0.58% | 3,200 | 3,210 | 3,145 | 3,200 | 117,500 | ▼ | -0.10% |
| 2024-12-30 | 4310 | ドリームＩ | 46,200 | 0.48% | 3,230 | 3,385 | 3,230 | 3,365 | 166,900 | ▼ | -0.09% |
| 2025-01-08 | 4310 | ドリームＩ | 77,400 | 0.81% | 3,345 | 3,410 | 3,320 | 3,410 | 129,600 | ▲ | 0.33% |
| 2025-01-09 | 4310 | ドリームＩ | 74,600 | 0.78% | 3,420 | 3,475 | 3,385 | 3,420 | 151,800 | ▼ | -0.03% |
| 2025-01-14 | 4310 | ドリームＩ | 77,400 | 0.81% | 3,360 | 3,370 | 3,330 | 3,350 | 77,300 | ▲ | 0.03% |
| 2025-01-24 | 4310 | ドリームＩ | 67,900 | 0.71% | 3,400 | 3,550 | 3,395 | 3,545 | 217,500 | ▼ | -0.10% |
| 2025-01-27 | 4310 | ドリームＩ | 64,500 | 0.67% | 3,550 | 3,595 | 3,515 | 3,540 | 144,300 | ▼ | -0.03% |
| 2025-01-30 | 4310 | ドリームＩ | 67,600 | 0.70% | 3,605 | 3,645 | 3,600 | 3,620 | 96,400 | ▲ | 0.02% |
| 2025-01-30 | 4310 | ドリームＩ | 67,600 | 0.70% | 3,605 | 3,645 | 3,600 | 3,620 | 96,400 | ▲ | 0.02% |
| 2025-02-07 | 4310 | ドリームＩ | 65,300 | 0.68% | 3,935 | 3,940 | 3,840 | 3,910 | 119,300 | ▼ | -0.01% |
| 2025-02-07 | 4310 | ドリームＩ | 65,300 | 0.68% | 3,935 | 3,940 | 3,840 | 3,910 | 119,300 | ▼ | -0.01% |
| 2025-02-26 | 4310 | ドリームＩ | 68,900 | 0.72% | 3,895 | 3,930 | 3,855 | 3,905 | 79,000 | ▲ | 0.03% |
| 2025-03-04 | 4310 | ドリームＩ | 79,700 | 0.83% | 4,000 | 4,025 | 3,950 | 3,980 | 108,000 | ▲ | 0.10% |
| 2025-03-10 | 4310 | ドリームＩ | 86,800 | 0.91% | 4,025 | 4,025 | 3,990 | 4,005 | 94,600 | ▲ | 0.08% |
| 2025-03-12 | 4310 | ドリームＩ | 102,900 | 1.07% | 4,000 | 4,010 | 3,980 | 3,995 | 53,900 | ▲ | 0.16% |
| 2025-03-13 | 4310 | ドリームＩ | 105,500 | 1.10% | 4,000 | 4,005 | 3,985 | 3,985 | 92,900 | ▲ | 0.03% |
| 2025-03-14 | 4310 | ドリームＩ | 89,300 | 0.93% | 4,000 | 4,170 | 3,990 | 4,165 | 337,000 | ▼ | -0.17% |
| 2025-03-17 | 4310 | ドリームＩ | 85,000 | 0.89% | 4,300 | 4,500 | 4,285 | 4,355 | 393,600 | ▼ | -0.04% |
| 2025-03-18 | 4310 | ドリームＩ | 94,500 | 0.99% | 4,355 | 4,370 | 4,290 | 4,370 | 154,700 | ▲ | 0.09% |
| 2025-03-24 | 4310 | ドリームＩ | 95,700 | 1.00% | 4,515 | 4,515 | 4,420 | 4,430 | 179,100 | ▲ | 0.01% |
| 2025-03-27 | 4310 | ドリームＩ | 108,700 | 1.14% | 4,440 | 4,515 | 4,430 | 4,455 | 304,100 | ▲ | 0.13% |
| 2025-04-01 | 4310 | ドリームＩ | 117,629 | 1.23% | 2,690 | 2,709 | 2,467 | 2,496 | 765,100 | ▲ | 0.09% |
| 2025-04-02 | 4310 | ドリームＩ | 102,829 | 1.07% | 2,479 | 2,497 | 2,413 | 2,431 | 325,700 | ▼ | -0.15% |
| 2025-04-04 | 4310 | ドリームＩ | 87,009 | 0.91% | 2,360 | 2,500 | 2,360 | 2,475 | 196,300 | ▼ | -0.16% |
| 2025-04-07 | 4310 | ドリームＩ | 82,309 | 0.86% | 2,355 | 2,373 | 2,224 | 2,281 | 188,500 | ▼ | -0.05% |
| 2025-04-09 | 4310 | ドリームＩ | 75,709 | 0.79% | 2,485 | 2,485 | 2,373 | 2,427 | 160,100 | ▼ | -0.06% |
| 2025-04-10 | 4310 | ドリームＩ | 77,509 | 0.81% | 2,734 | 2,734 | 2,575 | 2,596 | 168,500 | ▲ | 0.02% |
| 2025-04-11 | 4310 | ドリームＩ | 75,709 | 0.79% | 2,554 | 2,609 | 2,502 | 2,593 | 85,400 | ▼ | -0.02% |
| 2025-04-16 | 4310 | ドリームＩ | 76,309 | 0.80% | 2,634 | 2,670 | 2,620 | 2,659 | 57,800 | ▲ | 0.01% |
| 2024-09-25 | 4316 | ビーマップ | 24,153 | 0.74% | 453 | 535 | 448 | 535 | 1,251,700 | ▲ | 0.74% |
| 2024-09-26 | 4316 | ビーマップ | 41,100 | 1.27% | 536 | 554 | 474 | 477 | 1,431,700 | ▲ | 0.53% |
| 2024-10-01 | 4316 | ビーマップ | 37,800 | 1.16% | 430 | 435 | 420 | 425 | 94,300 | ▼ | -0.11% |
| 2024-10-04 | 4316 | ビーマップ | 94,400 | 2.91% | 434 | 506 | 428 | 484 | 3,482,600 | ▲ | 1.75% |
| 2024-10-07 | 4316 | ビーマップ | 63,500 | 1.96% | 474 | 535 | 463 | 471 | 2,943,300 | ▼ | -0.95% |
| 2024-10-08 | 4316 | ビーマップ | 64,800 | 2.00% | 465 | 505 | 454 | 463 | 1,380,000 | ▲ | 0.04% |
| 2024-10-09 | 4316 | ビーマップ | 71,006 | 2.19% | 471 | 499 | 461 | 499 | 620,300 | ▲ | 0.18% |
| 2024-10-21 | 4316 | ビーマップ | 67,506 | 2.08% | 462 | 491 | 461 | 477 | 183,400 | ▼ | -0.10% |
| 2024-10-24 | 4316 | ビーマップ | 64,406 | 1.99% | 425 | 430 | 410 | 413 | 176,200 | ▼ | -0.09% |
| 2024-10-25 | 4316 | ビーマップ | 69,006 | 2.13% | 426 | 456 | 417 | 418 | 384,600 | ▲ | 0.13% |
| 2024-10-28 | 4316 | ビーマップ | 59,106 | 1.82% | 413 | 430 | 412 | 424 | 72,700 | ▼ | -0.30% |
| 2024-10-29 | 4316 | ビーマップ | 55,406 | 1.71% | 428 | 449 | 427 | 447 | 88,200 | ▼ | -0.11% |
| 2024-10-30 | 4316 | ビーマップ | 51,806 | 1.60% | 443 | 445 | 433 | 434 | 53,100 | ▼ | -0.10% |
| 2024-10-31 | 4316 | ビーマップ | 51,206 | 1.58% | 431 | 437 | 430 | 432 | 33,300 | ▼ | -0.02% |
| 2024-11-06 | 4316 | ビーマップ | 46,706 | 1.44% | 420 | 423 | 410 | 416 | 79,500 | ▼ | -0.14% |
| 2024-11-07 | 4316 | ビーマップ | 44,606 | 1.37% | 424 | 428 | 410 | 411 | 73,800 | ▼ | -0.06% |
| 2024-11-12 | 4316 | ビーマップ | 47,606 | 1.47% | 407 | 416 | 395 | 412 | 99,200 | ▲ | 0.09% |
| 2024-11-13 | 4316 | ビーマップ | 51,306 | 1.58% | 404 | 419 | 400 | 409 | 215,800 | ▲ | 0.11% |
| 2024-11-14 | 4316 | ビーマップ | 53,906 | 1.66% | 409 | 414 | 400 | 406 | 66,800 | ▲ | 0.07% |
| 2024-11-15 | 4316 | ビーマップ | 46,406 | 1.43% | 402 | 420 | 401 | 419 | 55,000 | ▼ | -0.23% |
| 2024-11-18 | 4316 | ビーマップ | 39,206 | 1.21% | 411 | 425 | 410 | 417 | 74,200 | ▼ | -0.21% |
| 2024-11-19 | 4316 | ビーマップ | 34,606 | 1.06% | 420 | 424 | 411 | 422 | 73,800 | ▼ | -0.14% |
| 2024-11-20 | 4316 | ビーマップ | 30,106 | 0.93% | 425 | 434 | 422 | 426 | 68,700 | ▼ | -0.13% |
| 2024-11-22 | 4316 | ビーマップ | 33,306 | 1.02% | 436 | 438 | 404 | 407 | 194,600 | ▲ | 0.08% |
| 2024-11-25 | 4316 | ビーマップ | 28,906 | 0.89% | 410 | 416 | 409 | 416 | 62,200 | ▼ | -0.13% |
| 2024-11-26 | 4316 | ビーマップ | 29,806 | 0.92% | 418 | 418 | 406 | 409 | 45,300 | ▲ | 0.03% |
| 2024-12-02 | 4316 | ビーマップ | 28,906 | 0.89% | 396 | 399 | 385 | 394 | 71,400 | ▼ | -0.03% |
| 2024-12-03 | 4316 | ビーマップ | 41,400 | 1.27% | 396 | 411 | 387 | 390 | 189,500 | ▲ | 0.38% |
| 2024-12-11 | 4316 | ビーマップ | 37,700 | 1.16% | 387 | 391 | 381 | 382 | 25,400 | ▼ | -0.11% |
| 2024-12-12 | 4316 | ビーマップ | 34,400 | 1.06% | 380 | 382 | 377 | 378 | 43,400 | ▼ | -0.09% |
| 2024-12-17 | 4316 | ビーマップ | 30,900 | 0.95% | 372 | 378 | 371 | 375 | 31,100 | ▼ | -0.11% |
| 2024-12-18 | 4316 | ビーマップ | 27,700 | 0.85% | 378 | 383 | 374 | 381 | 27,000 | ▼ | -0.09% |
| 2024-12-23 | 4316 | ビーマップ | 25,700 | 0.79% | 373 | 375 | 370 | 374 | 25,100 | ▼ | -0.05% |
| 2025-02-03 | 4316 | ビーマップ | 22,300 | 0.68% | 388 | 389 | 381 | 381 | 14,000 | ▼ | -0.10% |
| 2025-02-03 | 4316 | ビーマップ | 22,300 | 0.68% | 388 | 389 | 381 | 381 | 14,000 | ▼ | -0.10% |
| 2025-02-14 | 4316 | ビーマップ | 19,400 | 0.59% | 377 | 380 | 376 | 376 | 17,200 | ▼ | -0.09% |
| 2025-03-07 | 4316 | ビーマップ | 15,600 | 0.48% | 351 | 354 | 351 | 352 | 13,700 | ▼ | -0.10% |
| 2024-04-11 | 4334 | ユークス | 86,100 | 0.77% | 435 | 436 | 426 | 429 | 85,900 | ▲ | 0.17% |
| 2024-04-15 | 4334 | ユークス | 88,900 | 0.80% | 417 | 417 | 405 | 406 | 68,700 | ▲ | 0.03% |
| 2024-05-07 | 4334 | ユークス | 83,300 | 0.75% | 423 | 429 | 414 | 424 | 50,900 | ▼ | -0.05% |
| 2024-05-08 | 4334 | ユークス | 74,600 | 0.67% | 430 | 438 | 429 | 430 | 46,200 | ▼ | -0.07% |
| 2024-05-10 | 4334 | ユークス | 63,700 | 0.57% | 432 | 438 | 426 | 428 | 30,700 | ▼ | -0.10% |
| 2024-07-18 | 4334 | ユークス | 4,100 | 0.03% | 412 | 415 | 411 | 412 | 6,000 | ▼ | -0.53% |
| 2024-07-18 | 4334 | ユークス | 4,100 | 0.03% | 412 | 415 | 411 | 412 | 6,000 | ▼ | -0.53% |
| 2024-07-19 | 4334 | ユークス | 56,900 | 0.51% | 418 | 419 | 408 | 408 | 13,800 | ▲ | 0.51% |
| 2024-08-08 | 4334 | ユークス | 55,400 | 0.49% | 328 | 338 | 328 | 337 | 26,100 | ▼ | -0.02% |
| 2024-04-01 | 4344 | ソースネクス | 741,700 | 0.54% | 229 | 230 | 220 | 221 | 2,897,700 | ▲ | 0.07% |
| 2024-04-02 | 4344 | ソースネクス | 655,100 | 0.48% | 221 | 222 | 211 | 211 | 2,371,700 | ▼ | -0.06% |
| 2024-04-08 | 4344 | ソースネクス | 1,025,546 | 0.75% | 195 | 199 | 188 | 194 | 1,789,900 | ▲ | 0.28% |
| 2024-04-09 | 4344 | ソースネクス | 1,205,446 | 0.88% | 192 | 208 | 190 | 202 | 2,986,300 | ▲ | 0.13% |
| 2024-04-12 | 4344 | ソースネクス | 1,086,246 | 0.79% | 195 | 195 | 186 | 187 | 2,511,100 | ▼ | -0.08% |
| 2024-04-15 | 4344 | ソースネクス | 1,113,846 | 0.81% | 184 | 186 | 181 | 184 | 1,126,700 | ▲ | 0.02% |
| 2024-04-17 | 4344 | ソースネクス | 1,236,246 | 0.90% | 186 | 189 | 181 | 185 | 1,069,100 | ▲ | 0.08% |
| 2024-04-22 | 4344 | ソースネクス | 1,197,646 | 0.87% | 180 | 184 | 180 | 181 | 1,006,500 | ▼ | -0.03% |
| 2024-05-08 | 4344 | ソースネクス | 935,746 | 0.68% | 186 | 190 | 181 | 181 | 1,627,600 | ▼ | -0.18% |
| 2024-05-14 | 4344 | ソースネクス | 813,546 | 0.59% | 187 | 191 | 185 | 189 | 1,219,200 | ▼ | -0.09% |
| 2024-05-15 | 4344 | ソースネクス | 821,946 | 0.60% | 196 | 197 | 184 | 185 | 2,272,800 | ▲ | 0.01% |
| 2024-05-16 | 4344 | ソースネクス | 735,446 | 0.53% | 180 | 185 | 174 | 184 | 2,118,500 | ▼ | -0.06% |
| 2024-05-17 | 4344 | ソースネクス | 828,246 | 0.60% | 184 | 195 | 182 | 194 | 1,806,500 | ▲ | 0.06% |
| 2024-05-20 | 4344 | ソースネクス | 760,446 | 0.55% | 192 | 208 | 192 | 206 | 2,652,600 | ▼ | -0.04% |
| 2024-05-28 | 4344 | ソースネクス | 661,046 | 0.48% | 197 | 202 | 196 | 198 | 1,008,400 | ▼ | -0.07% |
| 2024-05-29 | 4344 | ソースネクス | 1,012,146 | 0.74% | 197 | 197 | 190 | 190 | 875,100 | ▲ | 0.26% |
| 2024-06-05 | 4344 | ソースネクス | 1,118,646 | 0.82% | 203 | 207 | 198 | 199 | 1,487,100 | ▲ | 0.07% |
| 2024-06-13 | 4344 | ソースネクス | 1,079,846 | 0.79% | 199 | 201 | 198 | 199 | 498,300 | ▼ | -0.02% |
| 2024-06-17 | 4344 | ソースネクス | 1,118,146 | 0.82% | 197 | 198 | 193 | 194 | 1,055,400 | ▲ | 0.02% |
| 2024-06-18 | 4344 | ソースネクス | 1,089,046 | 0.79% | 196 | 203 | 196 | 201 | 873,300 | ▼ | -0.02% |
| 2024-06-19 | 4344 | ソースネクス | 1,092,446 | 0.80% | 200 | 207 | 200 | 203 | 1,533,600 | ▲ | 0.01% |
| 2024-06-20 | 4344 | ソースネクス | 1,078,846 | 0.79% | 200 | 203 | 198 | 201 | 702,600 | ▼ | -0.01% |
| 2024-06-27 | 4344 | ソースネクス | 1,207,746 | 0.88% | 218 | 220 | 214 | 216 | 1,383,600 | ▲ | 0.08% |
| 2024-07-01 | 4344 | ソースネクス | 1,002,446 | 0.73% | 214 | 214 | 209 | 213 | 761,200 | ▼ | -0.15% |
| 2024-07-09 | 4344 | ソースネクス | 1,203,246 | 0.88% | 221 | 224 | 219 | 222 | 1,132,400 | ▲ | 0.15% |
| 2024-07-10 | 4344 | ソースネクス | 1,365,846 | 1.00% | 219 | 221 | 212 | 220 | 2,509,000 | ▲ | 0.12% |
| 2024-07-12 | 4344 | ソースネクス | 1,222,146 | 0.89% | 211 | 231 | 211 | 231 | 3,056,900 | ▼ | -0.10% |
| 2024-07-16 | 4344 | ソースネクス | 1,246,646 | 0.91% | 230 | 238 | 229 | 234 | 2,375,900 | ▲ | 0.02% |
| 2024-07-17 | 4344 | ソースネクス | 1,223,946 | 0.89% | 236 | 243 | 226 | 232 | 3,488,200 | ▼ | -0.02% |
| 2024-07-18 | 4344 | ソースネクス | 688,846 | 0.50% | 228 | 232 | 227 | 230 | 1,157,200 | ▼ | -0.39% |
| 2024-07-18 | 4344 | ソースネクス | 688,846 | 0.50% | 228 | 232 | 227 | 230 | 1,157,200 | ▼ | -0.39% |
| 2024-07-19 | 4344 | ソースネクス | 1,167,146 | 0.85% | 228 | 231 | 222 | 223 | 2,011,600 | ▲ | 0.35% |
| 2024-07-22 | 4344 | ソースネクス | 1,450,862 | 1.06% | 222 | 223 | 218 | 221 | 944,300 | ▲ | 0.21% |
| 2024-07-23 | 4344 | ソースネクス | 1,330,962 | 0.97% | 222 | 224 | 217 | 217 | 790,000 | ▼ | -0.09% |
| 2024-08-05 | 4344 | ソースネクス | 1,077,362 | 0.79% | 189 | 192 | 167 | 171 | 3,362,100 | ▼ | -0.17% |
| 2024-08-07 | 4344 | ソースネクス | 897,862 | 0.65% | 191 | 208 | 191 | 202 | 1,933,500 | ▼ | -0.14% |
| 2024-08-15 | 4344 | ソースネクス | 815,062 | 0.59% | 203 | 204 | 198 | 201 | 914,600 | ▼ | -0.06% |
| 2024-09-24 | 4344 | ソースネクス | 678,062 | 0.49% | 203 | 205 | 201 | 201 | 724,300 | ▼ | -0.09% |
| 2024-09-30 | 4344 | ソースネクス | 710,862 | 0.52% | 203 | 205 | 197 | 198 | 1,173,100 | ▲ | 0.03% |
| 2024-10-09 | 4344 | ソースネクス | 1,264,466 | 0.92% | 199 | 200 | 197 | 198 | 518,500 | ▲ | 0.40% |
| 2024-10-30 | 4344 | ソースネクス | 1,195,666 | 0.87% | 215 | 220 | 212 | 217 | 2,364,000 | ▼ | -0.05% |
| 2024-11-07 | 4344 | ソースネクス | 1,033,266 | 0.75% | 234 | 237 | 230 | 233 | 1,605,800 | ▼ | -0.12% |
| 2024-11-12 | 4344 | ソースネクス | 949,966 | 0.69% | 240 | 242 | 236 | 238 | 1,767,100 | ▼ | -0.06% |
| 2024-11-14 | 4344 | ソースネクス | 1,145,166 | 0.83% | 217 | 220 | 196 | 198 | 3,677,900 | ▲ | 0.14% |
| 2024-11-29 | 4344 | ソースネクス | 1,239,866 | 0.90% | 189 | 190 | 186 | 187 | 1,793,500 | ▲ | 0.07% |
| 2025-01-08 | 4344 | ソースネクス | 1,515,366 | 1.10% | 189 | 195 | 188 | 189 | 8,466,400 | ▲ | 0.20% |
| 2025-01-10 | 4344 | ソースネクス | 1,658,466 | 1.21% | 191 | 198 | 190 | 192 | 2,546,900 | ▲ | 0.10% |
| 2025-01-16 | 4344 | ソースネクス | 1,788,766 | 1.30% | 207 | 217 | 204 | 216 | 3,783,400 | ▲ | 0.09% |
| 2025-01-17 | 4344 | ソースネクス | 1,764,266 | 1.28% | 214 | 218 | 207 | 208 | 2,792,400 | ▼ | -0.02% |
| 2025-01-21 | 4344 | ソースネクス | 1,835,066 | 1.34% | 215 | 215 | 202 | 205 | 3,568,000 | ▲ | 0.06% |
| 2025-02-13 | 4344 | ソースネクス | 1,927,966 | 1.40% | 245 | 246 | 237 | 244 | 4,205,600 | ▲ | 0.05% |
| 2025-02-14 | 4344 | ソースネクス | 1,888,966 | 1.37% | 241 | 252 | 239 | 250 | 4,392,300 | ▼ | -0.02% |
| 2025-02-18 | 4344 | ソースネクス | 1,777,966 | 1.29% | 240 | 251 | 231 | 231 | 5,445,900 | ▼ | -0.08% |
| 2025-03-18 | 4344 | ソースネクス | 1,630,666 | 1.19% | 241 | 242 | 236 | 239 | 1,562,700 | ▼ | -0.10% |
| 2025-03-25 | 4344 | ソースネクス | 1,510,366 | 1.08% | 233 | 234 | 225 | 233 | 1,596,300 | ▼ | -0.10% |
| 2025-03-28 | 4344 | ソースネクス | 1,356,466 | 0.97% | 225 | 228 | 223 | 225 | 1,077,600 | ▼ | -0.11% |
| 2025-04-01 | 4344 | ソースネクス | 1,243,266 | 0.89% | 220 | 223 | 217 | 217 | 920,000 | ▼ | -0.07% |
| 2025-04-03 | 4344 | ソースネクス | 1,077,266 | 0.77% | 203 | 211 | 200 | 211 | 1,269,700 | ▼ | -0.12% |
| 2025-04-08 | 4344 | ソースネクス | 781,766 | 0.56% | 175 | 185 | 173 | 181 | 2,729,000 | ▼ | -0.20% |
| 2024-03-01 | 4369 | トリケミカル | 186,300 | 0.57% | 4,865 | 4,945 | 4,815 | 4,900 | 586,200 | ▲ | 0.16% |
| 2024-03-13 | 4369 | トリケミカル | 139,300 | 0.42% | 5,000 | 5,090 | 4,755 | 4,930 | 720,300 | ▼ | -0.14% |
| 2024-03-21 | 4369 | トリケミカル | 181,590 | 0.55% | 5,210 | 5,340 | 4,965 | 5,020 | 770,800 | ▲ | 0.16% |
| 2024-04-01 | 4369 | トリケミカル | 154,290 | 0.47% | 4,695 | 4,720 | 4,500 | 4,525 | 660,000 | ▼ | -0.08% |
| 2025-04-11 | 4369 | トリケミカル | 240,573 | 0.74% | 2,259 | 2,371 | 2,167 | 2,353 | 507,600 | ▲ | 0.30% |
| 2025-04-16 | 4369 | トリケミカル | 218,473 | 0.67% | 2,441 | 2,467 | 2,343 | 2,362 | 471,900 | ▼ | -0.06% |
| 2024-06-17 | 4382 | ＨＥＲＯＺ | 79,900 | 0.53% | 1,215 | 1,261 | 1,200 | 1,222 | 529,700 | ▲ | 0.22% |
| 2024-06-18 | 4382 | ＨＥＲＯＺ | 60,000 | 0.39% | 1,230 | 1,268 | 1,215 | 1,252 | 234,200 | ▼ | -0.14% |
| 2024-07-10 | 4382 | ＨＥＲＯＺ | 81,400 | 0.54% | 1,322 | 1,335 | 1,253 | 1,260 | 239,000 | ▲ | 0.12% |
| 2024-07-12 | 4382 | ＨＥＲＯＺ | 74,200 | 0.49% | 1,222 | 1,296 | 1,222 | 1,282 | 113,600 | ▼ | -0.05% |
| 2024-07-16 | 4382 | ＨＥＲＯＺ | 75,300 | 0.50% | 1,296 | 1,303 | 1,258 | 1,258 | 76,600 | ▲ | 0.01% |
| 2024-07-17 | 4382 | ＨＥＲＯＺ | 72,300 | 0.48% | 1,278 | 1,297 | 1,261 | 1,276 | 56,200 | ▼ | -0.02% |
| 2024-04-16 | 4384 | ラクスル | 301,700 | 0.51% | 927 | 964 | 916 | 950 | 1,024,800 | ▲ | 0.10% |
| 2024-04-26 | 4384 | ラクスル | 290,100 | 0.49% | 890 | 905 | 872 | 905 | 671,100 | ▼ | -0.02% |
| 2024-05-08 | 4384 | ラクスル | 297,900 | 0.50% | 912 | 932 | 902 | 913 | 669,200 | ▲ | 0.01% |
| 2024-05-20 | 4384 | ラクスル | 356,700 | 0.60% | 914 | 958 | 909 | 950 | 764,600 | ▲ | 0.09% |
| 2024-05-22 | 4384 | ラクスル | 419,000 | 0.71% | 889 | 895 | 875 | 885 | 575,900 | ▲ | 0.10% |
| 2024-05-29 | 4384 | ラクスル | 736,400 | 1.25% | 865 | 869 | 833 | 838 | 927,300 | ▲ | 0.54% |
| 2024-05-31 | 4384 | ラクスル | 679,100 | 1.15% | 860 | 893 | 858 | 883 | 2,815,000 | ▼ | -0.10% |
| 2024-06-06 | 4384 | ラクスル | 714,700 | 1.21% | 928 | 933 | 899 | 904 | 594,500 | ▲ | 0.06% |
| 2024-06-11 | 4384 | ラクスル | 773,100 | 1.31% | 932 | 933 | 906 | 914 | 1,007,400 | ▲ | 0.10% |
| 2024-06-12 | 4384 | ラクスル | 938,500 | 1.59% | 1,014 | 1,035 | 963 | 1,002 | 7,078,800 | ▲ | 0.28% |
| 2024-06-13 | 4384 | ラクスル | 982,300 | 1.66% | 1,010 | 1,015 | 961 | 977 | 1,914,700 | ▲ | 0.06% |
| 2024-06-20 | 4384 | ラクスル | 1,015,600 | 1.72% | 958 | 961 | 921 | 928 | 769,800 | ▲ | 0.06% |
| 2024-07-04 | 4384 | ラクスル | 971,600 | 1.64% | 984 | 1,022 | 979 | 997 | 965,800 | ▼ | -0.08% |
| 2024-07-04 | 4384 | ラクスル | 971,600 | 1.64% | 984 | 1,022 | 979 | 997 | 965,800 | ▼ | -0.08% |
| 2024-07-09 | 4384 | ラクスル | 936,500 | 1.58% | 1,005 | 1,035 | 1,005 | 1,026 | 720,700 | ▼ | -0.05% |
| 2024-07-12 | 4384 | ラクスル | 814,100 | 1.38% | 983 | 1,060 | 983 | 1,033 | 1,641,900 | ▼ | -0.20% |
| 2024-07-18 | 4384 | ラクスル | 637,100 | 1.08% | 1,076 | 1,103 | 1,073 | 1,088 | 760,400 | ▼ | -0.29% |
| 2024-07-18 | 4384 | ラクスル | 637,100 | 1.08% | 1,076 | 1,103 | 1,073 | 1,088 | 760,400 | ▼ | -0.29% |
| 2024-07-19 | 4384 | ラクスル | 773,600 | 1.31% | 1,076 | 1,084 | 1,064 | 1,077 | 377,200 | ▲ | 0.23% |
| 2024-07-22 | 4384 | ラクスル | 762,800 | 1.29% | 1,085 | 1,095 | 1,056 | 1,075 | 563,400 | ▼ | -0.02% |
| 2024-07-23 | 4384 | ラクスル | 767,800 | 1.30% | 1,076 | 1,100 | 1,074 | 1,088 | 521,100 | ▲ | 0.01% |
| 2024-07-24 | 4384 | ラクスル | 957,026 | 1.62% | 1,065 | 1,080 | 1,062 | 1,064 | 491,600 | ▲ | 0.32% |
| 2024-07-29 | 4384 | ラクスル | 935,926 | 1.58% | 1,094 | 1,130 | 1,083 | 1,123 | 563,100 | ▼ | -0.04% |
| 2024-08-06 | 4384 | ラクスル | 857,226 | 1.45% | 972 | 1,008 | 942 | 1,001 | 765,100 | ▼ | -0.13% |
| 2024-08-07 | 4384 | ラクスル | 735,326 | 1.24% | 961 | 1,026 | 961 | 1,004 | 737,600 | ▼ | -0.20% |
| 2024-08-08 | 4384 | ラクスル | 694,426 | 1.17% | 984 | 1,034 | 979 | 1,017 | 448,600 | ▼ | -0.07% |
| 2024-08-14 | 4384 | ラクスル | 634,926 | 1.07% | 1,051 | 1,065 | 1,030 | 1,060 | 495,800 | ▼ | -0.09% |
| 2024-08-16 | 4384 | ラクスル | 588,026 | 0.99% | 1,070 | 1,084 | 1,055 | 1,082 | 414,700 | ▼ | -0.08% |
| 2024-09-04 | 4384 | ラクスル | 521,626 | 0.88% | 1,202 | 1,228 | 1,192 | 1,195 | 552,600 | ▼ | -0.10% |
| 2024-09-13 | 4384 | ラクスル | 547,626 | 0.92% | 1,193 | 1,220 | 1,093 | 1,108 | 2,674,400 | ▲ | 0.04% |
| 2024-09-17 | 4384 | ラクスル | 527,226 | 0.89% | 1,101 | 1,138 | 1,087 | 1,130 | 1,221,700 | ▼ | -0.03% |
| 2024-09-18 | 4384 | ラクスル | 537,226 | 0.91% | 1,144 | 1,167 | 1,106 | 1,118 | 772,500 | ▲ | 0.02% |
| 2024-09-19 | 4384 | ラクスル | 522,226 | 0.88% | 1,105 | 1,132 | 1,079 | 1,122 | 1,059,600 | ▼ | -0.03% |
| 2024-09-20 | 4384 | ラクスル | 535,026 | 0.90% | 1,161 | 1,227 | 1,155 | 1,214 | 1,585,700 | ▲ | 0.02% |
| 2024-10-09 | 4384 | ラクスル | 528,026 | 0.89% | 1,305 | 1,324 | 1,279 | 1,279 | 891,000 | ▼ | -0.01% |
| 2024-10-10 | 4384 | ラクスル | 539,926 | 0.91% | 1,279 | 1,279 | 1,250 | 1,256 | 570,000 | ▲ | 0.02% |
| 2024-11-07 | 4384 | ラクスル | 529,726 | 0.89% | 1,274 | 1,288 | 1,237 | 1,239 | 362,500 | ▼ | -0.02% |
| 2024-12-05 | 4384 | ラクスル | 468,726 | 0.79% | 1,120 | 1,152 | 1,117 | 1,140 | 296,100 | ▼ | -0.09% |
| 2024-12-17 | 4384 | ラクスル | 387,126 | 0.65% | 1,410 | 1,410 | 1,364 | 1,377 | 1,237,200 | ▼ | -0.14% |
| 2024-12-23 | 4384 | ラクスル | 352,726 | 0.59% | 1,373 | 1,402 | 1,341 | 1,342 | 549,600 | ▼ | -0.06% |
| 2025-01-22 | 4384 | ラクスル | 355,526 | 0.60% | 1,209 | 1,222 | 1,192 | 1,217 | 414,900 | ▲ | 0.01% |
| 2025-01-23 | 4384 | ラクスル | 354,526 | 0.59% | 1,234 | 1,266 | 1,212 | 1,248 | 707,200 | ▼ | -0.01% |
| 2025-01-24 | 4384 | ラクスル | 354,926 | 0.60% | 1,253 | 1,323 | 1,253 | 1,322 | 714,400 | ▲ | 0.01% |
| 2025-01-27 | 4384 | ラクスル | 291,926 | 0.49% | 1,322 | 1,388 | 1,322 | 1,377 | 1,032,200 | ▼ | -0.10% |
| 2025-03-07 | 4384 | ラクスル | 296,426 | 0.50% | 1,169 | 1,180 | 1,154 | 1,168 | 484,200 | ▲ | 0.01% |
| 2025-03-12 | 4384 | ラクスル | 294,026 | 0.49% | 1,178 | 1,245 | 1,176 | 1,230 | 670,700 | ▼ | -0.01% |
| 2025-03-13 | 4384 | ラクスル | 314,626 | 0.53% | 1,233 | 1,248 | 1,215 | 1,230 | 617,400 | ▲ | 0.04% |
| 2025-03-21 | 4384 | ラクスル | 357,826 | 0.60% | 1,140 | 1,141 | 1,102 | 1,104 | 1,190,100 | ▲ | 0.06% |
| 2024-03-04 | 4385 | メルカリ | 1,178,789 | 0.72% | 2,124 | 2,145 | 2,085 | 2,085 | 4,283,700 | ▲ | 0.12% |
| 2024-03-06 | 4385 | メルカリ | 1,059,989 | 0.64% | 2,001 | 2,059 | 1,992 | 2,034 | 4,597,700 | ▼ | -0.07% |
| 2024-03-12 | 4385 | メルカリ | 880,889 | 0.53% | 1,976 | 2,018 | 1,949 | 2,014 | 3,315,800 | ▼ | -0.10% |
| 2024-03-22 | 4385 | メルカリ | 996,089 | 0.61% | 1,996 | 2,002 | 1,959 | 1,993 | 3,642,400 | ▲ | 0.07% |
| 2024-03-25 | 4385 | メルカリ | 1,168,789 | 0.71% | 2,056 | 2,077 | 1,962 | 1,962 | 5,640,500 | ▲ | 0.09% |
| 2024-03-28 | 4385 | メルカリ | 1,126,789 | 0.69% | 1,956 | 1,968 | 1,929 | 1,929 | 4,572,800 | ▼ | -0.02% |
| 2024-04-01 | 4385 | メルカリ | 1,249,589 | 0.76% | 1,980 | 1,980 | 1,915 | 1,915 | 4,328,400 | ▲ | 0.07% |
| 2024-04-05 | 4385 | メルカリ | 1,324,589 | 0.81% | 1,797 | 1,833 | 1,796 | 1,823 | 3,228,300 | ▲ | 0.05% |
| 2024-04-10 | 4385 | メルカリ | 1,091,989 | 0.66% | 1,889 | 1,892 | 1,840 | 1,850 | 3,222,500 | ▼ | -0.15% |
| 2024-04-11 | 4385 | メルカリ | 1,698,391 | 1.04% | 1,830 | 1,832 | 1,779 | 1,794 | 4,799,300 | ▲ | 0.38% |
| 2024-04-12 | 4385 | メルカリ | 1,588,391 | 0.97% | 1,808 | 1,858 | 1,796 | 1,810 | 4,103,100 | ▼ | -0.07% |
| 2024-04-16 | 4385 | メルカリ | 1,652,491 | 1.01% | 1,718 | 1,777 | 1,713 | 1,772 | 4,744,600 | ▲ | 0.04% |
| 2024-04-18 | 4385 | メルカリ | 1,801,591 | 1.10% | 1,730 | 1,777 | 1,729 | 1,746 | 3,063,300 | ▲ | 0.09% |
| 2024-04-19 | 4385 | メルカリ | 1,799,291 | 1.09% | 1,736 | 1,747 | 1,701 | 1,731 | 5,016,700 | ▼ | -0.01% |
| 2024-04-24 | 4385 | メルカリ | 1,619,989 | 0.98% | 1,772 | 1,815 | 1,756 | 1,809 | 4,061,500 | ▼ | -0.11% |
| 2024-04-25 | 4385 | メルカリ | 1,701,089 | 1.03% | 1,808 | 1,808 | 1,766 | 1,784 | 3,222,900 | ▲ | 0.05% |
| 2024-04-30 | 4385 | メルカリ | 1,858,327 | 1.13% | 1,800 | 1,843 | 1,794 | 1,843 | 3,577,600 | ▲ | 0.09% |
| 2024-05-02 | 4385 | メルカリ | 2,074,214 | 1.26% | 1,805 | 1,812 | 1,765 | 1,767 | 3,453,900 | ▲ | 0.13% |
| 2024-05-09 | 4385 | メルカリ | 1,878,028 | 1.14% | 1,767 | 1,780 | 1,726 | 1,758 | 4,777,700 | ▼ | -0.12% |
| 2024-05-10 | 4385 | メルカリ | 1,703,769 | 1.04% | 1,838 | 1,930 | 1,817 | 1,918 | 12,625,800 | ▼ | -0.09% |
| 2024-05-14 | 4385 | メルカリ | 1,361,468 | 0.83% | 1,908 | 2,080 | 1,901 | 2,000 | 14,522,400 | ▼ | -0.21% |
| 2024-05-21 | 4385 | メルカリ | 1,299,827 | 0.79% | 1,900 | 1,922 | 1,849 | 1,853 | 4,026,500 | ▼ | -0.03% |
| 2024-05-23 | 4385 | メルカリ | 1,312,527 | 0.80% | 1,880 | 1,904 | 1,841 | 1,874 | 4,036,300 | ▲ | 0.01% |
| 2024-05-24 | 4385 | メルカリ | 1,298,727 | 0.79% | 1,834 | 1,879 | 1,794 | 1,857 | 4,939,000 | ▼ | -0.01% |
| 2024-05-27 | 4385 | メルカリ | 1,383,728 | 0.84% | 1,852 | 1,883 | 1,846 | 1,868 | 2,890,400 | ▲ | 0.04% |
| 2024-05-29 | 4385 | メルカリ | 1,093,330 | 0.66% | 1,859 | 1,860 | 1,779 | 1,779 | 4,588,100 | ▼ | -0.17% |
| 2024-06-05 | 4385 | メルカリ | 1,160,285 | 0.70% | 2,090 | 2,117 | 2,051 | 2,098 | 7,536,900 | ▲ | 0.03% |
| 2024-06-10 | 4385 | メルカリ | 1,379,386 | 0.84% | 2,118 | 2,172 | 2,107 | 2,123 | 7,095,800 | ▲ | 0.14% |
| 2024-06-14 | 4385 | メルカリ | 1,542,286 | 0.94% | 2,144 | 2,182 | 2,114 | 2,168 | 7,065,900 | ▲ | 0.09% |
| 2024-06-19 | 4385 | メルカリ | 1,351,786 | 0.82% | 2,015 | 2,032 | 1,987 | 2,024 | 4,116,000 | ▼ | -0.12% |
| 2024-06-25 | 4385 | メルカリ | 1,499,386 | 0.91% | 1,922 | 1,983 | 1,909 | 1,967 | 5,747,100 | ▲ | 0.09% |
| 2024-07-01 | 4385 | メルカリ | 1,691,986 | 1.03% | 2,038 | 2,114 | 2,033 | 2,103 | 8,096,200 | ▲ | 0.12% |
| 2024-07-03 | 4385 | メルカリ | 1,813,786 | 1.10% | 2,208 | 2,252 | 2,176 | 2,242 | 9,912,900 | ▲ | 0.07% |
| 2024-07-09 | 4385 | メルカリ | 2,060,087 | 1.25% | 2,423 | 2,511 | 2,394 | 2,447 | 14,908,300 | ▲ | 0.14% |
| 2024-07-10 | 4385 | メルカリ | 1,952,387 | 1.19% | 2,425 | 2,446 | 2,377 | 2,397 | 8,238,600 | ▼ | -0.06% |
| 2024-07-11 | 4385 | メルカリ | 1,735,887 | 1.05% | 2,375 | 2,383 | 2,230 | 2,324 | 14,528,300 | ▼ | -0.13% |
| 2024-07-12 | 4385 | メルカリ | 1,619,687 | 0.98% | 2,319 | 2,402 | 2,271 | 2,389 | 11,616,900 | ▼ | -0.07% |
| 2024-07-17 | 4385 | メルカリ | 1,430,387 | 0.87% | 2,398 | 2,467 | 2,388 | 2,463 | 6,850,600 | ▼ | -0.10% |
| 2024-07-18 | 4385 | メルカリ | 104,149 | 0.06% | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 | ▼ | -0.81% |
| 2024-07-18 | 4385 | メルカリ | 104,149 | 0.06% | 2,462 | 2,514 | 2,345 | 2,345 | 10,916,600 | ▼ | -0.81% |
| 2024-07-19 | 4385 | メルカリ | 1,378,787 | 0.84% | 2,332 | 2,370 | 2,317 | 2,340 | 3,939,400 | ▲ | 0.84% |
| 2024-07-22 | 4385 | メルカリ | 1,034,087 | 0.63% | 2,359 | 2,361 | 2,264 | 2,266 | 4,747,000 | ▼ | -0.20% |
| 2024-07-23 | 4385 | メルカリ | 923,387 | 0.56% | 2,285 | 2,310 | 2,259 | 2,276 | 3,480,400 | ▼ | -0.06% |
| 2024-07-25 | 4385 | メルカリ | 1,098,387 | 0.67% | 2,245 | 2,277 | 2,187 | 2,191 | 7,949,400 | ▲ | 0.10% |
| 2024-07-26 | 4385 | メルカリ | 1,226,287 | 0.74% | 2,194 | 2,220 | 2,163 | 2,190 | 4,968,400 | ▲ | 0.06% |
| 2024-07-29 | 4385 | メルカリ | 1,021,187 | 0.62% | 2,210 | 2,355 | 2,210 | 2,323 | 7,251,500 | ▼ | -0.12% |
| 2024-08-01 | 4385 | メルカリ | 967,387 | 0.59% | 2,222 | 2,243 | 2,140 | 2,164 | 4,358,000 | ▼ | -0.03% |
| 2024-08-06 | 4385 | メルカリ | 1,242,887 | 0.75% | 2,000 | 2,025 | 1,928 | 2,000 | 6,865,000 | ▲ | 0.16% |
| 2024-08-08 | 4385 | メルカリ | 1,381,387 | 0.84% | 2,006 | 2,115 | 1,984 | 2,086 | 6,104,500 | ▲ | 0.08% |
| 2024-08-14 | 4385 | メルカリ | 1,570,987 | 0.95% | 2,175 | 2,190 | 1,941 | 2,021 | 21,056,500 | ▲ | 0.10% |
| 2024-08-19 | 4385 | メルカリ | 1,659,987 | 1.01% | 2,050 | 2,059 | 1,981 | 2,011 | 7,955,300 | ▲ | 0.06% |
| 2024-08-20 | 4385 | メルカリ | 1,394,287 | 0.85% | 2,035 | 2,188 | 2,022 | 2,185 | 19,469,500 | ▼ | -0.16% |
| 2024-08-21 | 4385 | メルカリ | 1,519,186 | 0.92% | 2,174 | 2,289 | 2,163 | 2,210 | 13,465,500 | ▲ | 0.07% |
| 2024-08-22 | 4385 | メルカリ | 1,718,187 | 1.04% | 2,224 | 2,400 | 2,209 | 2,377 | 19,675,500 | ▲ | 0.12% |
| 2024-08-23 | 4385 | メルカリ | 2,080,446 | 1.26% | 2,330 | 2,389 | 2,301 | 2,340 | 13,672,200 | ▲ | 0.21% |
| 2024-08-29 | 4385 | メルカリ | 2,656,234 | 1.62% | 2,212 | 2,297 | 2,192 | 2,276 | 10,203,100 | ▲ | 0.06% |
| 2024-08-30 | 4385 | メルカリ | 2,330,136 | 1.42% | 2,283 | 2,380 | 2,256 | 2,374 | 13,772,300 | ▼ | -0.20% |
| 2024-09-02 | 4385 | メルカリ | 2,234,488 | 1.36% | 2,362 | 2,384 | 2,320 | 2,359 | 7,950,800 | ▼ | -0.05% |
| 2024-09-03 | 4385 | メルカリ | 2,026,487 | 1.23% | 2,359 | 2,550 | 2,356 | 2,506 | 19,418,100 | ▼ | -0.13% |
| 2024-09-05 | 4385 | メルカリ | 2,204,205 | 1.34% | 2,293 | 2,454 | 2,285 | 2,439 | 14,856,800 | ▲ | 0.11% |
| 2024-09-11 | 4385 | メルカリ | 2,478,276 | 1.51% | 2,484 | 2,523 | 2,349 | 2,367 | 17,933,900 | ▲ | 0.16% |
| 2024-09-12 | 4385 | メルカリ | 2,071,376 | 1.26% | 2,440 | 2,504 | 2,383 | 2,410 | 16,946,500 | ▼ | -0.25% |
| 2024-09-13 | 4385 | メルカリ | 2,513,787 | 1.53% | 2,422 | 2,510 | 2,383 | 2,392 | 16,921,200 | ▲ | 0.27% |
| 2024-09-17 | 4385 | メルカリ | 2,410,487 | 1.47% | 2,407 | 2,498 | 2,350 | 2,498 | 15,207,600 | ▼ | -0.06% |
| 2024-09-18 | 4385 | メルカリ | 1,698,528 | 1.03% | 2,526 | 2,637 | 2,500 | 2,552 | 22,053,600 | ▼ | -0.43% |
| 2024-09-19 | 4385 | メルカリ | 1,563,828 | 0.95% | 2,583 | 2,774 | 2,546 | 2,718 | 32,120,500 | ▼ | -0.08% |
| 2024-09-20 | 4385 | メルカリ | 1,173,028 | 0.71% | 2,718 | 2,757 | 2,656 | 2,685 | 21,299,900 | ▼ | -0.24% |
| 2024-09-24 | 4385 | メルカリ | 1,601,429 | 0.97% | 2,703 | 2,716 | 2,604 | 2,628 | 13,750,500 | ▲ | 0.26% |
| 2024-09-25 | 4385 | メルカリ | 1,397,829 | 0.85% | 2,600 | 2,644 | 2,565 | 2,620 | 12,186,300 | ▼ | -0.12% |
| 2024-09-27 | 4385 | メルカリ | 1,153,129 | 0.70% | 2,629 | 2,692 | 2,627 | 2,680 | 11,700,700 | ▼ | -0.15% |
| 2024-10-01 | 4385 | メルカリ | 1,412,429 | 0.86% | 2,540 | 2,548 | 2,467 | 2,494 | 9,548,900 | ▲ | 0.16% |
| 2024-10-03 | 4385 | メルカリ | 815,729 | 0.49% | 2,477 | 2,496 | 2,432 | 2,459 | 9,608,500 | ▼ | -0.37% |
| 2024-10-04 | 4385 | メルカリ | 974,329 | 0.59% | 2,436 | 2,595 | 2,436 | 2,590 | 13,795,000 | ▲ | 0.09% |
| 2024-10-07 | 4385 | メルカリ | 771,929 | 0.47% | 2,622 | 2,686 | 2,577 | 2,653 | 13,140,800 | ▼ | -0.12% |
| 2024-10-08 | 4385 | メルカリ | 838,328 | 0.51% | 2,616 | 2,627 | 2,504 | 2,510 | 12,213,500 | ▲ | 0.04% |
| 2024-10-09 | 4385 | メルカリ | 700,228 | 0.42% | 2,536 | 2,633 | 2,518 | 2,569 | 16,312,500 | ▼ | -0.09% |
| 2024-10-10 | 4385 | メルカリ | 934,127 | 0.56% | 2,569 | 2,637 | 2,486 | 2,511 | 14,051,700 | ▲ | 0.14% |
| 2024-10-11 | 4385 | メルカリ | 1,079,425 | 0.65% | 2,503 | 2,530 | 2,434 | 2,449 | 11,438,800 | ▲ | 0.08% |
| 2024-10-15 | 4385 | メルカリ | 869,325 | 0.53% | 2,465 | 2,570 | 2,464 | 2,551 | 12,923,700 | ▼ | -0.12% |
| 2024-10-16 | 4385 | メルカリ | 1,014,026 | 0.61% | 2,468 | 2,543 | 2,447 | 2,509 | 12,284,300 | ▲ | 0.07% |
| 2024-10-17 | 4385 | メルカリ | 1,417,325 | 0.86% | 2,515 | 2,590 | 2,426 | 2,452 | 14,988,800 | ▲ | 0.25% |
| 2024-10-18 | 4385 | メルカリ | 1,706,526 | 1.04% | 2,440 | 2,475 | 2,387 | 2,390 | 10,440,300 | ▲ | 0.18% |
| 2024-10-22 | 4385 | メルカリ | 1,895,326 | 1.15% | 2,337 | 2,360 | 2,273 | 2,277 | 8,574,900 | ▲ | 0.10% |
| 2024-10-23 | 4385 | メルカリ | 1,756,126 | 1.07% | 2,260 | 2,269 | 2,158 | 2,166 | 12,529,700 | ▼ | -0.07% |
| 2024-10-24 | 4385 | メルカリ | 1,915,627 | 1.16% | 2,137 | 2,169 | 2,105 | 2,120 | 10,392,700 | ▲ | 0.08% |
| 2024-10-28 | 4385 | メルカリ | 2,060,129 | 1.25% | 2,089 | 2,154 | 2,077 | 2,090 | 10,291,100 | ▲ | 0.09% |
| 2024-10-29 | 4385 | メルカリ | 2,281,430 | 1.39% | 2,091 | 2,142 | 2,088 | 2,102 | 8,893,200 | ▲ | 0.13% |
| 2024-10-30 | 4385 | メルカリ | 2,409,129 | 1.46% | 2,118 | 2,143 | 2,102 | 2,132 | 7,045,900 | ▲ | 0.07% |
| 2024-10-31 | 4385 | メルカリ | 2,224,329 | 1.35% | 2,155 | 2,173 | 2,119 | 2,160 | 7,547,500 | ▼ | -0.10% |
| 2024-11-01 | 4385 | メルカリ | 2,125,329 | 1.29% | 2,110 | 2,153 | 2,097 | 2,105 | 6,141,800 | ▼ | -0.06% |
| 2024-11-05 | 4385 | メルカリ | 2,366,628 | 1.44% | 2,118 | 2,172 | 2,090 | 2,172 | 8,094,500 | ▲ | 0.14% |
| 2024-11-07 | 4385 | メルカリ | 2,596,130 | 1.58% | 1,842 | 1,868 | 1,820 | 1,829 | 13,387,200 | ▲ | 0.14% |
| 2024-11-08 | 4385 | メルカリ | 2,420,730 | 1.47% | 1,850 | 1,876 | 1,838 | 1,860 | 9,762,500 | ▼ | -0.11% |
| 2024-11-11 | 4385 | メルカリ | 2,159,231 | 1.31% | 1,850 | 1,873 | 1,828 | 1,848 | 7,911,200 | ▼ | -0.15% |
| 2024-11-12 | 4385 | メルカリ | 1,828,531 | 1.11% | 1,845 | 1,853 | 1,786 | 1,812 | 10,429,100 | ▼ | -0.19% |
| 2024-11-13 | 4385 | メルカリ | 1,801,293 | 1.09% | 1,813 | 1,841 | 1,792 | 1,803 | 6,462,700 | ▼ | -0.02% |
| 2024-11-14 | 4385 | メルカリ | 1,435,091 | 0.87% | 1,875 | 1,973 | 1,874 | 1,914 | 18,555,500 | ▼ | -0.22% |
| 2024-11-19 | 4385 | メルカリ | 1,296,491 | 0.79% | 1,993 | 2,007 | 1,947 | 1,971 | 9,137,900 | ▼ | -0.07% |
| 2024-11-22 | 4385 | メルカリ | 1,333,594 | 0.81% | 2,067 | 2,134 | 2,045 | 2,098 | 10,797,100 | ▲ | 0.02% |
| 2024-11-25 | 4385 | メルカリ | 1,597,796 | 0.97% | 2,076 | 2,089 | 2,006 | 2,011 | 16,089,800 | ▲ | 0.15% |
| 2024-11-26 | 4385 | メルカリ | 1,445,588 | 0.88% | 2,000 | 2,000 | 1,897 | 1,912 | 12,363,900 | ▼ | -0.08% |
| 2024-12-03 | 4385 | メルカリ | 1,530,890 | 0.93% | 1,939 | 1,961 | 1,920 | 1,958 | 5,761,700 | ▲ | 0.05% |
| 2024-12-12 | 4385 | メルカリ | 1,472,090 | 0.89% | 1,918 | 1,949 | 1,913 | 1,927 | 4,470,200 | ▼ | -0.04% |
| 2024-12-17 | 4385 | メルカリ | 1,673,290 | 1.01% | 1,877 | 1,885 | 1,846 | 1,857 | 4,190,400 | ▲ | 0.12% |
| 2024-12-18 | 4385 | メルカリ | 1,820,890 | 1.10% | 1,850 | 1,859 | 1,833 | 1,839 | 3,295,200 | ▲ | 0.09% |
| 2024-12-20 | 4385 | メルカリ | 2,040,490 | 1.24% | 1,826 | 1,862 | 1,817 | 1,825 | 3,959,500 | ▲ | 0.13% |
| 2024-12-24 | 4385 | メルカリ | 2,210,391 | 1.34% | 1,819 | 1,820 | 1,778 | 1,796 | 4,938,500 | ▲ | 0.10% |
| 2024-12-25 | 4385 | メルカリ | 2,389,691 | 1.45% | 1,809 | 1,827 | 1,776 | 1,780 | 3,708,300 | ▲ | 0.10% |
| 2024-12-27 | 4385 | メルカリ | 2,572,191 | 1.56% | 1,784 | 1,822 | 1,782 | 1,812 | 4,461,400 | ▲ | 0.11% |
| 2025-01-06 | 4385 | メルカリ | 2,679,591 | 1.63% | 1,804 | 1,809 | 1,720 | 1,720 | 5,670,600 | ▲ | 0.06% |
| 2025-01-08 | 4385 | メルカリ | 2,807,391 | 1.71% | 1,703 | 1,718 | 1,686 | 1,698 | 4,236,500 | ▲ | 0.08% |
| 2025-01-09 | 4385 | メルカリ | 2,671,591 | 1.62% | 1,695 | 1,705 | 1,672 | 1,701 | 4,264,500 | ▼ | -0.08% |
| 2025-02-10 | 4385 | メルカリ | 2,565,991 | 1.56% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.06% |
| 2025-02-10 | 4385 | メルカリ | 2,565,991 | 1.56% | 2,294 | 2,372 | 2,246 | 2,361 | 21,105,700 | ▼ | -0.06% |
| 2025-02-12 | 4385 | メルカリ | 2,647,542 | 1.61% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▲ | 0.05% |
| 2025-02-12 | 4385 | メルカリ | 2,647,542 | 1.61% | 2,354 | 2,358 | 2,238 | 2,298 | 9,415,100 | ▲ | 0.05% |
| 2025-02-14 | 4385 | メルカリ | 2,577,844 | 1.56% | 2,356 | 2,449 | 2,315 | 2,390 | 7,569,900 | ▼ | -0.05% |
| 2025-02-19 | 4385 | メルカリ | 2,423,542 | 1.47% | 2,283 | 2,331 | 2,271 | 2,310 | 4,655,100 | ▼ | -0.09% |
| 2025-03-03 | 4385 | メルカリ | 2,297,091 | 1.39% | 2,359 | 2,387 | 2,322 | 2,374 | 3,359,800 | ▼ | -0.08% |
| 2025-03-05 | 4385 | メルカリ | 2,309,291 | 1.40% | 2,324 | 2,397 | 2,317 | 2,323 | 4,803,300 | ▲ | 0.01% |
| 2025-03-06 | 4385 | メルカリ | 2,288,891 | 1.39% | 2,322 | 2,479 | 2,320 | 2,472 | 6,964,300 | ▼ | -0.01% |
| 2025-03-12 | 4385 | メルカリ | 2,122,190 | 1.29% | 2,329 | 2,417 | 2,329 | 2,402 | 4,460,300 | ▼ | -0.09% |
| 2025-03-13 | 4385 | メルカリ | 2,160,990 | 1.31% | 2,414 | 2,478 | 2,374 | 2,374 | 5,805,800 | ▲ | 0.02% |
| 2025-03-26 | 4385 | メルカリ | 2,101,390 | 1.27% | 2,600 | 2,624 | 2,568 | 2,577 | 4,524,600 | ▼ | -0.04% |
| 2025-04-04 | 4385 | メルカリ | 1,940,390 | 1.18% | 2,229 | 2,260 | 2,122 | 2,160 | 4,559,500 | ▼ | -0.09% |
| 2025-04-11 | 4385 | メルカリ | 1,743,790 | 1.06% | 2,108 | 2,263 | 2,096 | 2,254 | 4,521,300 | ▼ | -0.11% |
| 2025-04-14 | 4385 | メルカリ | 1,810,990 | 1.10% | 2,257 | 2,309 | 2,240 | 2,240 | 2,446,500 | ▲ | 0.04% |
| 2025-04-15 | 4385 | メルカリ | 1,718,390 | 1.04% | 2,300 | 2,328 | 2,248 | 2,294 | 2,641,400 | ▼ | -0.06% |
| 2024-09-17 | 4392 | ＦＩＧ | 165,028 | 0.52% | 334 | 335 | 319 | 326 | 385,100 | ▲ | 0.10% |
| 2024-09-18 | 4392 | ＦＩＧ | 149,128 | 0.47% | 329 | 331 | 320 | 323 | 199,500 | ▼ | -0.05% |
| 2024-09-19 | 4392 | ＦＩＧ | 195,228 | 0.62% | 327 | 330 | 326 | 329 | 141,300 | ▲ | 0.15% |
| 2024-09-25 | 4392 | ＦＩＧ | 160,428 | 0.50% | 327 | 336 | 324 | 333 | 226,800 | ▼ | -0.12% |
| 2024-10-29 | 4392 | ＦＩＧ | 153,928 | 0.48% | 305 | 307 | 302 | 306 | 71,200 | ▼ | -0.02% |
| 2024-03-04 | 4393 | バンクオブイ | 26,584 | 0.66% | 4,240 | 4,320 | 3,980 | 4,025 | 210,500 | ▼ | -0.17% |
| 2024-03-05 | 4393 | バンクオブイ | 23,984 | 0.59% | 4,055 | 4,055 | 3,925 | 4,005 | 98,300 | ▼ | -0.07% |
| 2024-03-06 | 4393 | バンクオブイ | 25,284 | 0.63% | 3,990 | 4,120 | 3,970 | 4,120 | 71,000 | ▲ | 0.04% |
| 2024-03-07 | 4393 | バンクオブイ | 28,284 | 0.70% | 4,200 | 4,495 | 4,100 | 4,380 | 227,000 | ▲ | 0.06% |
| 2024-03-08 | 4393 | バンクオブイ | 27,084 | 0.67% | 4,330 | 4,410 | 4,180 | 4,210 | 146,500 | ▼ | -0.02% |
| 2024-03-15 | 4393 | バンクオブイ | 28,384 | 0.70% | 4,150 | 4,515 | 4,105 | 4,335 | 216,900 | ▲ | 0.02% |
| 2024-03-19 | 4393 | バンクオブイ | 33,084 | 0.82% | 4,405 | 4,680 | 4,270 | 4,600 | 330,900 | ▲ | 0.12% |
| 2024-03-21 | 4393 | バンクオブイ | 38,384 | 0.95% | 4,580 | 4,580 | 4,475 | 4,475 | 120,200 | ▲ | 0.13% |
| 2024-03-22 | 4393 | バンクオブイ | 40,184 | 1.00% | 4,475 | 4,540 | 4,355 | 4,445 | 154,300 | ▲ | 0.05% |
| 2024-03-26 | 4393 | バンクオブイ | 37,884 | 0.94% | 4,260 | 4,345 | 4,250 | 4,300 | 41,200 | ▼ | -0.06% |
| 2024-03-28 | 4393 | バンクオブイ | 32,084 | 0.80% | 4,365 | 4,530 | 4,365 | 4,455 | 48,000 | ▼ | -0.13% |
| 2024-03-29 | 4393 | バンクオブイ | 29,284 | 0.73% | 4,485 | 4,560 | 4,385 | 4,470 | 64,900 | ▼ | -0.07% |
| 2024-04-01 | 4393 | バンクオブイ | 25,784 | 0.64% | 4,480 | 4,485 | 4,305 | 4,470 | 68,400 | ▼ | -0.08% |
| 2024-04-04 | 4393 | バンクオブイ | 28,484 | 0.71% | 4,170 | 4,260 | 4,060 | 4,230 | 44,900 | ▲ | 0.06% |
| 2024-04-05 | 4393 | バンクオブイ | 26,484 | 0.66% | 4,195 | 4,300 | 4,015 | 4,055 | 79,800 | ▼ | -0.04% |
| 2024-04-09 | 4393 | バンクオブイ | 23,284 | 0.58% | 4,080 | 4,240 | 4,055 | 4,190 | 32,800 | ▼ | -0.08% |
| 2024-04-16 | 4393 | バンクオブイ | 24,084 | 0.60% | 3,990 | 4,155 | 3,955 | 4,070 | 44,600 | ▲ | 0.02% |
| 2024-04-19 | 4393 | バンクオブイ | 21,284 | 0.53% | 3,885 | 3,935 | 3,660 | 3,775 | 108,400 | ▼ | -0.06% |
| 2024-04-22 | 4393 | バンクオブイ | 17,784 | 0.44% | 3,805 | 3,995 | 3,775 | 3,925 | 43,300 | ▼ | -0.09% |
| 2024-06-27 | 4393 | バンクオブイ | 20,884 | 0.52% | 5,030 | 5,200 | 5,030 | 5,130 | 63,800 | ▲ | 0.11% |
| 2024-07-02 | 4393 | バンクオブイ | 18,284 | 0.45% | 5,010 | 5,030 | 4,840 | 4,840 | 93,700 | ▼ | -0.07% |
| 2024-10-15 | 4393 | バンクオブイ | 21,800 | 0.54% | 5,840 | 5,870 | 5,470 | 5,500 | 151,500 | ▲ | 0.33% |
| 2024-10-17 | 4393 | バンクオブイ | 19,100 | 0.47% | 5,490 | 5,750 | 5,390 | 5,660 | 75,600 | ▼ | -0.07% |
| 2024-10-23 | 4393 | バンクオブイ | 25,300 | 0.63% | 4,605 | 4,750 | 4,250 | 4,450 | 676,400 | ▲ | 0.21% |
| 2024-10-24 | 4393 | バンクオブイ | 33,400 | 0.83% | 4,400 | 4,815 | 4,320 | 4,800 | 203,300 | ▲ | 0.19% |
| 2024-10-31 | 4393 | バンクオブイ | 31,200 | 0.77% | 5,190 | 5,270 | 5,060 | 5,130 | 58,000 | ▼ | -0.05% |
| 2024-11-05 | 4393 | バンクオブイ | 27,200 | 0.67% | 5,120 | 5,120 | 4,850 | 4,900 | 55,700 | ▼ | -0.09% |
| 2024-11-07 | 4393 | バンクオブイ | 28,700 | 0.71% | 5,090 | 5,120 | 4,945 | 4,990 | 50,400 | ▲ | 0.03% |
| 2024-11-13 | 4393 | バンクオブイ | 24,700 | 0.61% | 4,925 | 5,340 | 4,925 | 5,020 | 128,100 | ▼ | -0.09% |
| 2024-11-14 | 4393 | バンクオブイ | 21,600 | 0.53% | 5,120 | 5,280 | 5,020 | 5,110 | 62,000 | ▼ | -0.07% |
| 2024-11-15 | 4393 | バンクオブイ | 19,900 | 0.49% | 5,100 | 5,300 | 5,040 | 5,140 | 63,700 | ▼ | -0.04% |
| 2025-01-20 | 4393 | バンクオブイ | 21,500 | 0.53% | 6,800 | 7,260 | 6,610 | 7,080 | 104,300 | ▲ | 0.33% |
| 2025-01-24 | 4393 | バンクオブイ | 42,300 | 1.05% | 6,730 | 6,800 | 6,580 | 6,650 | 89,800 | ▲ | 0.52% |
| 2025-01-29 | 4393 | バンクオブイ | 48,300 | 1.20% | 6,700 | 6,950 | 6,570 | 6,570 | 76,100 | ▲ | 0.14% |
| 2025-01-30 | 4393 | バンクオブイ | 52,100 | 1.30% | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 | ▲ | 0.10% |
| 2025-01-30 | 4393 | バンクオブイ | 52,100 | 1.30% | 6,600 | 6,680 | 6,520 | 6,570 | 32,300 | ▲ | 0.10% |
| 2025-02-03 | 4393 | バンクオブイ | 51,300 | 1.28% | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 | ▼ | -0.02% |
| 2025-02-03 | 4393 | バンクオブイ | 51,300 | 1.28% | 6,390 | 6,420 | 6,270 | 6,300 | 33,300 | ▼ | -0.02% |
| 2025-02-05 | 4393 | バンクオブイ | 48,000 | 1.19% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.09% |
| 2025-02-05 | 4393 | バンクオブイ | 48,000 | 1.19% | 6,320 | 6,410 | 6,240 | 6,410 | 31,000 | ▼ | -0.09% |
| 2025-02-10 | 4393 | バンクオブイ | 41,800 | 1.04% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.14% |
| 2025-02-10 | 4393 | バンクオブイ | 41,800 | 1.04% | 6,530 | 6,930 | 6,530 | 6,930 | 55,000 | ▼ | -0.14% |
| 2025-02-12 | 4393 | バンクオブイ | 30,800 | 0.76% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.28% |
| 2025-02-12 | 4393 | バンクオブイ | 30,800 | 0.76% | 6,960 | 7,600 | 6,830 | 7,520 | 146,000 | ▼ | -0.28% |
| 2025-02-13 | 4393 | バンクオブイ | 26,400 | 0.65% | 7,450 | 7,720 | 7,450 | 7,590 | 80,500 | ▼ | -0.10% |
| 2025-02-17 | 4393 | バンクオブイ | 23,600 | 0.58% | 7,580 | 8,200 | 7,580 | 7,870 | 173,200 | ▼ | -0.07% |
| 2025-03-04 | 4393 | バンクオブイ | 24,400 | 0.60% | 7,990 | 8,130 | 7,740 | 8,100 | 91,300 | ▲ | 0.02% |
| 2025-03-12 | 4393 | バンクオブイ | 29,100 | 0.72% | 7,940 | 7,940 | 7,480 | 7,530 | 52,300 | ▲ | 0.12% |
| 2025-03-17 | 4393 | バンクオブイ | 23,700 | 0.59% | 7,800 | 7,940 | 7,650 | 7,860 | 47,200 | ▼ | -0.13% |
| 2025-03-18 | 4393 | バンクオブイ | 17,300 | 0.43% | 7,800 | 8,460 | 7,740 | 8,290 | 207,900 | ▼ | -0.15% |
| 2025-04-15 | 4393 | バンクオブイ | 24,800 | 0.61% | 8,640 | 8,990 | 8,520 | 8,960 | 86,100 | ▲ | 0.18% |
| 2025-04-16 | 4393 | バンクオブイ | 23,100 | 0.57% | 8,960 | 8,960 | 8,570 | 8,700 | 77,300 | ▼ | -0.04% |
| 2025-01-29 | 4395 | アクリート | 40,500 | 0.63% | 770 | 788 | 765 | 765 | 19,100 | ▲ | 0.63% |
| 2025-01-30 | 4395 | アクリート | 27,400 | 0.42% | 765 | 781 | 765 | 781 | 10,000 | ▼ | -0.21% |
| 2025-01-30 | 4395 | アクリート | 27,400 | 0.42% | 765 | 781 | 765 | 781 | 10,000 | ▼ | -0.21% |
| 2025-02-03 | 4395 | アクリート | 38,900 | 0.60% | 763 | 763 | 743 | 747 | 11,100 | ▲ | 0.60% |
| 2025-02-03 | 4395 | アクリート | 38,900 | 0.60% | 763 | 763 | 743 | 747 | 11,100 | ▲ | 0.60% |
| 2025-02-07 | 4395 | アクリート | 24,200 | 0.37% | 755 | 763 | 754 | 760 | 9,600 | ▼ | -0.23% |
| 2025-02-07 | 4395 | アクリート | 24,200 | 0.37% | 755 | 763 | 754 | 760 | 9,600 | ▼ | -0.23% |
| 2025-02-14 | 4395 | アクリート | 37,200 | 0.57% | 725 | 755 | 720 | 746 | 36,900 | ▲ | 0.56% |
| 2025-02-17 | 4395 | アクリート | 14,400 | 0.22% | 732 | 761 | 732 | 761 | 27,700 | ▼ | -0.35% |
| 2025-02-19 | 4395 | アクリート | 32,500 | 0.50% | 831 | 848 | 811 | 820 | 56,400 | ▲ | 0.50% |
| 2025-02-25 | 4395 | アクリート | 31,600 | 0.49% | 813 | 859 | 811 | 812 | 35,600 | ▼ | -0.01% |
| 2024-12-20 | 4416 | トゥルーＤ | 25,000 | 0.52% | 750 | 868 | 740 | 780 | 762,100 | ▲ | 0.52% |
| 2024-12-30 | 4416 | トゥルーＤ | 22,200 | 0.46% | 792 | 862 | 790 | 817 | 336,300 | ▼ | -0.06% |
| 2025-01-20 | 4416 | トゥルーＤ | 28,100 | 0.58% | 788 | 799 | 747 | 774 | 276,800 | ▲ | 0.18% |
| 2025-01-28 | 4416 | トゥルーＤ | 22,700 | 0.47% | 708 | 744 | 704 | 725 | 84,400 | ▼ | -0.10% |
| 2025-01-31 | 4416 | トゥルーＤ | 24,800 | 0.51% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.04% |
| 2025-01-31 | 4416 | トゥルーＤ | 24,800 | 0.51% | 718 | 725 | 689 | 699 | 103,700 | ▲ | 0.04% |
| 2025-02-10 | 4416 | トゥルーＤ | 28,900 | 0.60% | 672 | 709 | 668 | 700 | 31,500 | ▲ | 0.08% |
| 2025-02-10 | 4416 | トゥルーＤ | 28,900 | 0.60% | 672 | 709 | 668 | 700 | 31,500 | ▲ | 0.08% |
| 2025-02-12 | 4416 | トゥルーＤ | 28,100 | 0.58% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.02% |
| 2025-02-12 | 4416 | トゥルーＤ | 28,100 | 0.58% | 700 | 713 | 695 | 696 | 56,100 | ▼ | -0.02% |
| 2025-02-19 | 4416 | トゥルーＤ | 22,700 | 0.47% | 842 | 899 | 807 | 821 | 217,300 | ▼ | -0.10% |
| 2025-03-10 | 4416 | トゥルーＤ | 25,200 | 0.52% | 789 | 789 | 721 | 735 | 193,500 | ▲ | 0.11% |
| 2025-03-19 | 4416 | トゥルーＤ | 23,800 | 0.49% | 725 | 740 | 724 | 728 | 36,600 | ▼ | -0.03% |
| 2024-04-05 | 4418 | ＪＤＳＣ | 79,500 | 0.59% | 901 | 903 | 872 | 893 | 202,800 | ▲ | 0.17% |
| 2024-04-10 | 4418 | ＪＤＳＣ | 61,300 | 0.45% | 904 | 965 | 904 | 918 | 215,300 | ▼ | -0.13% |
| 2024-04-12 | 4418 | ＪＤＳＣ | 80,000 | 0.59% | 906 | 913 | 865 | 865 | 164,600 | ▲ | 0.13% |
| 2024-04-15 | 4418 | ＪＤＳＣ | 94,700 | 0.70% | 850 | 882 | 850 | 872 | 119,000 | ▲ | 0.10% |
| 2024-04-19 | 4418 | ＪＤＳＣ | 88,100 | 0.65% | 832 | 837 | 800 | 814 | 187,100 | ▼ | -0.04% |
| 2024-04-24 | 4418 | ＪＤＳＣ | 79,400 | 0.59% | 870 | 872 | 856 | 860 | 54,400 | ▼ | -0.06% |
| 2024-05-10 | 4418 | ＪＤＳＣ | 86,100 | 0.64% | 874 | 877 | 832 | 838 | 177,200 | ▲ | 0.05% |
| 2024-05-13 | 4418 | ＪＤＳＣ | 76,900 | 0.57% | 846 | 863 | 783 | 784 | 308,100 | ▼ | -0.07% |
| 2024-05-14 | 4418 | ＪＤＳＣ | 52,600 | 0.39% | 789 | 818 | 769 | 795 | 259,800 | ▼ | -0.17% |
| 2024-05-29 | 4418 | ＪＤＳＣ | 119,300 | 0.89% | 775 | 777 | 756 | 756 | 65,100 | ▲ | 0.47% |
| 2024-05-31 | 4418 | ＪＤＳＣ | 122,800 | 0.91% | 730 | 772 | 724 | 771 | 97,500 | ▲ | 0.02% |
| 2024-06-17 | 4418 | ＪＤＳＣ | 139,100 | 1.04% | 765 | 805 | 749 | 752 | 248,000 | ▲ | 0.13% |
| 2024-06-19 | 4418 | ＪＤＳＣ | 148,300 | 1.11% | 751 | 796 | 740 | 742 | 375,300 | ▲ | 0.07% |
| 2024-06-20 | 4418 | ＪＤＳＣ | 146,100 | 1.09% | 740 | 765 | 738 | 763 | 109,800 | ▼ | -0.02% |
| 2024-06-21 | 4418 | ＪＤＳＣ | 158,400 | 1.18% | 748 | 756 | 704 | 704 | 279,000 | ▲ | 0.08% |
| 2024-06-28 | 4418 | ＪＤＳＣ | 163,100 | 1.22% | 724 | 724 | 691 | 693 | 182,800 | ▲ | 0.04% |
| 2024-07-02 | 4418 | ＪＤＳＣ | 157,700 | 1.18% | 699 | 705 | 685 | 689 | 84,500 | ▼ | -0.04% |
| 2024-07-05 | 4418 | ＪＤＳＣ | 139,700 | 1.01% | 700 | 711 | 693 | 704 | 172,800 | ▼ | -0.16% |
| 2024-07-09 | 4418 | ＪＤＳＣ | 133,600 | 0.97% | 700 | 706 | 698 | 701 | 70,000 | ▼ | -0.04% |
| 2024-07-12 | 4418 | ＪＤＳＣ | 94,700 | 0.68% | 693 | 724 | 693 | 714 | 203,600 | ▼ | -0.28% |
| 2024-07-18 | 4418 | ＪＤＳＣ | 64,400 | 0.46% | 753 | 759 | 736 | 736 | 114,400 | ▼ | -0.22% |
| 2024-07-18 | 4418 | ＪＤＳＣ | 64,400 | 0.46% | 753 | 759 | 736 | 736 | 114,400 | ▼ | -0.22% |
| 2024-07-19 | 4418 | ＪＤＳＣ | 71,800 | 0.52% | 736 | 739 | 714 | 715 | 117,300 | ▲ | 0.06% |
| 2024-07-23 | 4418 | ＪＤＳＣ | 66,500 | 0.48% | 705 | 736 | 705 | 727 | 74,100 | ▼ | -0.04% |
| 2024-08-02 | 4418 | ＪＤＳＣ | 71,200 | 0.51% | 664 | 669 | 631 | 631 | 215,200 | ▲ | 0.03% |
| 2024-08-05 | 4418 | ＪＤＳＣ | 48,300 | 0.35% | 551 | 581 | 531 | 531 | 302,200 | ▼ | -0.16% |
| 2024-08-01 | 4424 | Ａｍａｚｉａ | 49,733 | 0.73% | 516 | 579 | 466 | 579 | 1,770,700 | ▲ | 0.37% |
| 2024-08-02 | 4424 | Ａｍａｚｉａ | 44,733 | 0.66% | 599 | 647 | 487 | 499 | 2,244,600 | ▼ | -0.06% |
| 2024-08-07 | 4424 | Ａｍａｚｉａ | 36,333 | 0.53% | 371 | 418 | 370 | 384 | 414,200 | ▼ | -0.13% |
| 2024-08-08 | 4424 | Ａｍａｚｉａ | 32,233 | 0.47% | 371 | 399 | 371 | 375 | 186,200 | ▼ | -0.06% |
| 2024-03-11 | 4425 | Ｋｕｄａｎ | 61,485 | 0.59% | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | ▲ | 0.31% |
| 2024-03-15 | 4425 | Ｋｕｄａｎ | 51,085 | 0.49% | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | ▼ | -0.09% |
| 2024-03-18 | 4425 | Ｋｕｄａｎ | 69,285 | 0.67% | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | ▲ | 0.18% |
| 2024-03-19 | 4425 | Ｋｕｄａｎ | 57,185 | 0.55% | 2,905 | 3,195 | 2,619 | 2,760 | 3,139,600 | ▼ | -0.12% |
| 2024-03-22 | 4425 | Ｋｕｄａｎ | 50,785 | 0.49% | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | ▼ | -0.06% |
| 2024-03-25 | 4425 | Ｋｕｄａｎ | 53,485 | 0.51% | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 | ▲ | 0.02% |
| 2024-03-27 | 4425 | Ｋｕｄａｎ | 78,185 | 0.75% | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 | ▲ | 0.24% |
| 2024-03-28 | 4425 | Ｋｕｄａｎ | 87,185 | 0.84% | 2,429 | 2,555 | 2,360 | 2,368 | 639,000 | ▲ | 0.08% |
| 2024-03-29 | 4425 | Ｋｕｄａｎ | 129,451 | 1.25% | 2,358 | 2,424 | 2,283 | 2,314 | 328,600 | ▲ | 0.41% |
| 2024-04-02 | 4425 | Ｋｕｄａｎ | 140,551 | 1.36% | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | ▲ | 0.11% |
| 2024-04-03 | 4425 | Ｋｕｄａｎ | 190,185 | 1.84% | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 | ▲ | 0.48% |
| 2024-04-04 | 4425 | Ｋｕｄａｎ | 169,985 | 1.65% | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 | ▼ | -0.19% |
| 2024-04-05 | 4425 | Ｋｕｄａｎ | 214,285 | 2.08% | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | ▲ | 0.43% |
| 2024-04-08 | 4425 | Ｋｕｄａｎ | 166,785 | 1.62% | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | ▼ | -0.46% |
| 2024-04-16 | 4425 | Ｋｕｄａｎ | 164,585 | 1.59% | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 | ▼ | -0.03% |
| 2024-04-17 | 4425 | Ｋｕｄａｎ | 192,985 | 1.87% | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | ▲ | 0.28% |
| 2024-04-18 | 4425 | Ｋｕｄａｎ | 196,085 | 1.90% | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | ▲ | 0.02% |
| 2024-04-23 | 4425 | Ｋｕｄａｎ | 179,485 | 1.74% | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 | ▼ | -0.15% |
| 2024-05-08 | 4425 | Ｋｕｄａｎ | 161,585 | 1.57% | 1,656 | 1,766 | 1,656 | 1,708 | 338,000 | ▼ | -0.16% |
| 2024-05-10 | 4425 | Ｋｕｄａｎ | 146,985 | 1.42% | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 | ▼ | -0.15% |
| 2024-05-13 | 4425 | Ｋｕｄａｎ | 129,585 | 1.25% | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 | ▼ | -0.16% |
| 2024-05-14 | 4425 | Ｋｕｄａｎ | 115,885 | 1.12% | 1,900 | 2,036 | 1,875 | 2,001 | 506,300 | ▼ | -0.12% |
| 2024-05-15 | 4425 | Ｋｕｄａｎ | 109,685 | 1.06% | 1,973 | 2,018 | 1,912 | 1,924 | 379,500 | ▼ | -0.06% |
| 2024-05-20 | 4425 | Ｋｕｄａｎ | 63,485 | 0.61% | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 | ▼ | -0.45% |
| 2024-05-21 | 4425 | Ｋｕｄａｎ | 43,785 | 0.42% | 2,800 | 2,800 | 2,492 | 2,606 | 2,841,700 | ▼ | -0.19% |
| 2024-05-28 | 4425 | Ｋｕｄａｎ | 79,985 | 0.77% | 2,901 | 3,050 | 2,690 | 2,722 | 3,519,400 | ▲ | 0.56% |
| 2024-05-29 | 4425 | Ｋｕｄａｎ | 57,285 | 0.55% | 2,752 | 2,785 | 2,489 | 2,496 | 1,640,600 | ▼ | -0.21% |
| 2024-05-30 | 4425 | Ｋｕｄａｎ | 40,985 | 0.39% | 2,472 | 2,660 | 2,460 | 2,618 | 1,716,700 | ▼ | -0.16% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 55,666 | 0.50% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▲ | 0.50% |
| 2024-07-18 | 4425 | Ｋｕｄａｎ | 55,666 | 0.50% | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 | ▲ | 0.50% |
| 2024-07-19 | 4425 | Ｋｕｄａｎ | 77,366 | 0.70% | 1,936 | 1,948 | 1,899 | 1,899 | 290,700 | ▲ | 0.19% |
| 2024-07-22 | 4425 | Ｋｕｄａｎ | 60,366 | 0.54% | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 | ▼ | -0.15% |
| 2024-07-26 | 4425 | Ｋｕｄａｎ | 53,366 | 0.48% | 1,890 | 1,895 | 1,764 | 1,809 | 404,200 | ▼ | -0.06% |
| 2025-01-06 | 4425 | Ｋｕｄａｎ | 60,166 | 0.53% | 1,300 | 1,319 | 1,262 | 1,277 | 110,100 | ▲ | 0.13% |
| 2025-01-29 | 4425 | Ｋｕｄａｎ | 86,266 | 0.76% | 1,378 | 1,409 | 1,330 | 1,386 | 127,300 | ▲ | 0.23% |
| 2025-01-30 | 4425 | Ｋｕｄａｎ | 92,166 | 0.81% | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 | ▲ | 0.05% |
| 2025-01-30 | 4425 | Ｋｕｄａｎ | 92,166 | 0.81% | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 | ▲ | 0.05% |
| 2025-02-04 | 4425 | Ｋｕｄａｎ | 103,566 | 0.91% | 1,321 | 1,358 | 1,321 | 1,340 | 45,100 | ▲ | 0.09% |
| 2025-02-04 | 4425 | Ｋｕｄａｎ | 103,566 | 0.91% | 1,321 | 1,358 | 1,321 | 1,340 | 45,100 | ▲ | 0.09% |
| 2025-02-06 | 4425 | Ｋｕｄａｎ | 98,666 | 0.87% | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 | ▼ | -0.04% |
| 2025-02-06 | 4425 | Ｋｕｄａｎ | 98,666 | 0.87% | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 | ▼ | -0.04% |
| 2025-02-10 | 4425 | Ｋｕｄａｎ | 80,366 | 0.71% | 1,469 | 1,532 | 1,463 | 1,491 | 100,900 | ▼ | -0.16% |
| 2025-02-10 | 4425 | Ｋｕｄａｎ | 80,366 | 0.71% | 1,469 | 1,532 | 1,463 | 1,491 | 100,900 | ▼ | -0.16% |
| 2025-02-14 | 4425 | Ｋｕｄａｎ | 76,966 | 0.68% | 1,601 | 1,601 | 1,519 | 1,543 | 240,600 | ▼ | -0.02% |
| 2025-02-18 | 4425 | Ｋｕｄａｎ | 61,254 | 0.54% | 1,452 | 1,567 | 1,435 | 1,529 | 196,700 | ▼ | -0.14% |
| 2025-02-20 | 4425 | Ｋｕｄａｎ | 38,254 | 0.33% | 1,479 | 1,502 | 1,443 | 1,460 | 93,300 | ▼ | -0.21% |
| 2025-02-26 | 4425 | Ｋｕｄａｎ | 64,654 | 0.57% | 1,350 | 1,373 | 1,321 | 1,373 | 113,700 | ▲ | 0.21% |
| 2025-02-27 | 4425 | Ｋｕｄａｎ | 70,154 | 0.62% | 1,370 | 1,417 | 1,360 | 1,378 | 208,800 | ▲ | 0.05% |
| 2025-03-12 | 4425 | Ｋｕｄａｎ | 85,854 | 0.76% | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 | ▲ | 0.14% |
| 2025-03-13 | 4425 | Ｋｕｄａｎ | 94,854 | 0.84% | 1,426 | 1,448 | 1,268 | 1,268 | 714,100 | ▲ | 0.07% |
| 2025-03-19 | 4425 | Ｋｕｄａｎ | 105,554 | 0.93% | 1,300 | 1,377 | 1,297 | 1,340 | 289,400 | ▲ | 0.09% |
| 2025-03-21 | 4425 | Ｋｕｄａｎ | 123,554 | 1.09% | 1,310 | 1,330 | 1,278 | 1,285 | 133,000 | ▲ | 0.16% |
| 2025-03-24 | 4425 | Ｋｕｄａｎ | 129,654 | 1.14% | 1,285 | 1,285 | 1,241 | 1,241 | 113,300 | ▲ | 0.04% |
| 2025-03-28 | 4425 | Ｋｕｄａｎ | 137,354 | 1.21% | 1,280 | 1,289 | 1,218 | 1,226 | 184,900 | ▲ | 0.07% |
| 2025-04-01 | 4425 | Ｋｕｄａｎ | 147,254 | 1.30% | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | ▲ | 0.09% |
| 2025-04-04 | 4425 | Ｋｕｄａｎ | 167,554 | 1.48% | 1,111 | 1,134 | 1,045 | 1,094 | 320,900 | ▲ | 0.17% |
| 2025-04-07 | 4425 | Ｋｕｄａｎ | 172,054 | 1.52% | 974 | 1,029 | 973 | 974 | 209,800 | ▲ | 0.04% |
| 2025-04-09 | 4425 | Ｋｕｄａｎ | 168,254 | 1.49% | 1,090 | 1,097 | 985 | 1,014 | 256,100 | ▼ | -0.03% |
| 2025-04-14 | 4425 | Ｋｕｄａｎ | 172,154 | 1.52% | 1,148 | 1,180 | 1,148 | 1,164 | 59,000 | ▲ | 0.03% |
| 2024-04-17 | 4434 | サーバワクス | 42,100 | 0.53% | 2,375 | 2,427 | 2,324 | 2,330 | 178,000 | ▲ | 0.05% |
| 2024-04-18 | 4434 | サーバワクス | 49,100 | 0.62% | 2,309 | 2,327 | 2,172 | 2,299 | 282,800 | ▲ | 0.08% |
| 2024-04-19 | 4434 | サーバワクス | 60,500 | 0.77% | 2,272 | 2,272 | 2,180 | 2,221 | 277,500 | ▲ | 0.15% |
| 2024-04-22 | 4434 | サーバワクス | 75,300 | 0.96% | 2,271 | 2,529 | 2,271 | 2,485 | 409,100 | ▲ | 0.18% |
| 2024-04-23 | 4434 | サーバワクス | 81,700 | 1.04% | 2,486 | 2,584 | 2,452 | 2,494 | 174,600 | ▲ | 0.08% |
| 2024-04-26 | 4434 | サーバワクス | 74,200 | 0.94% | 2,580 | 2,696 | 2,550 | 2,634 | 125,900 | ▼ | -0.10% |
| 2024-04-30 | 4434 | サーバワクス | 67,500 | 0.86% | 2,641 | 2,654 | 2,543 | 2,633 | 70,000 | ▼ | -0.07% |
| 2024-05-07 | 4434 | サーバワクス | 74,300 | 0.94% | 2,745 | 2,874 | 2,745 | 2,874 | 78,800 | ▲ | 0.07% |
| 2024-05-23 | 4434 | サーバワクス | 70,500 | 0.89% | 3,040 | 3,160 | 3,030 | 3,160 | 49,900 | ▼ | -0.04% |
| 2024-05-29 | 4434 | サーバワクス | 37,300 | 0.47% | 3,000 | 3,000 | 2,917 | 2,932 | 27,900 | ▼ | -0.42% |
| 2024-09-20 | 4434 | サーバワクス | 43,800 | 0.55% | 2,798 | 2,847 | 2,784 | 2,826 | 25,800 | ▲ | 0.55% |
| 2024-10-16 | 4434 | サーバワクス | 64,100 | 0.81% | 2,609 | 2,635 | 2,413 | 2,448 | 438,800 | ▲ | 0.26% |
| 2024-11-08 | 4434 | サーバワクス | 62,000 | 0.78% | 2,409 | 2,493 | 2,400 | 2,481 | 68,700 | ▼ | -0.03% |
| 2024-11-11 | 4434 | サーバワクス | 63,100 | 0.80% | 2,442 | 2,490 | 2,416 | 2,490 | 24,400 | ▲ | 0.02% |
| 2024-11-12 | 4434 | サーバワクス | 61,700 | 0.78% | 2,481 | 2,500 | 2,430 | 2,450 | 33,200 | ▼ | -0.02% |
| 2024-11-18 | 4434 | サーバワクス | 54,200 | 0.69% | 2,276 | 2,346 | 2,256 | 2,279 | 80,500 | ▼ | -0.09% |
| 2024-12-04 | 4434 | サーバワクス | 46,900 | 0.59% | 2,300 | 2,357 | 2,267 | 2,305 | 56,900 | ▼ | -0.09% |
| 2025-02-03 | 4434 | サーバワクス | 47,900 | 0.60% | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 | ▲ | 0.01% |
| 2025-02-03 | 4434 | サーバワクス | 47,900 | 0.60% | 2,574 | 2,574 | 2,518 | 2,546 | 32,600 | ▲ | 0.01% |
| 2025-02-20 | 4434 | サーバワクス | 47,100 | 0.59% | 2,490 | 2,522 | 2,447 | 2,447 | 23,600 | ▼ | -0.01% |
| 2025-02-27 | 4434 | サーバワクス | 51,100 | 0.64% | 2,410 | 2,441 | 2,388 | 2,398 | 44,200 | ▲ | 0.05% |
| 2025-02-28 | 4434 | サーバワクス | 45,000 | 0.57% | 2,387 | 2,402 | 2,313 | 2,375 | 67,700 | ▼ | -0.07% |
| 2025-03-19 | 4434 | サーバワクス | 48,300 | 0.61% | 2,453 | 2,530 | 2,451 | 2,496 | 32,400 | ▲ | 0.04% |
| 2025-04-10 | 4434 | サーバワクス | 43,200 | 0.54% | 2,104 | 2,154 | 2,075 | 2,149 | 48,300 | ▼ | -0.06% |
| 2025-04-15 | 4434 | サーバワクス | 36,600 | 0.46% | 2,058 | 2,116 | 2,058 | 2,084 | 74,000 | ▼ | -0.08% |
| 2025-02-26 | 4436 | ミンカブ | 77,100 | 0.51% | 609 | 625 | 593 | 597 | 325,300 | ▲ | 0.17% |
| 2025-03-14 | 4436 | ミンカブ | 71,300 | 0.47% | 548 | 567 | 548 | 567 | 209,100 | ▼ | -0.04% |
| 2024-05-29 | 4444 | インフォネ | 13,600 | 0.66% | 1,157 | 1,157 | 1,132 | 1,133 | 2,600 | ▲ | 0.66% |
| 2024-07-24 | 4444 | インフォネ | 11,400 | 0.55% | 1,193 | 1,193 | 1,175 | 1,187 | 2,100 | ▼ | -0.10% |
| 2024-07-25 | 4444 | インフォネ | 10,100 | 0.49% | 1,165 | 1,177 | 1,143 | 1,177 | 5,700 | ▼ | -0.06% |
| 2024-03-01 | 4449 | ギフティ | 475,857 | 1.61% | 1,384 | 1,412 | 1,333 | 1,339 | 792,400 | ▲ | 0.09% |
| 2024-03-06 | 4449 | ギフティ | 466,157 | 1.58% | 1,328 | 1,394 | 1,316 | 1,368 | 613,900 | ▼ | -0.03% |
| 2024-03-18 | 4449 | ギフティ | 474,257 | 1.61% | 1,385 | 1,392 | 1,338 | 1,379 | 540,500 | ▲ | 0.03% |
| 2024-03-25 | 4449 | ギフティ | 502,257 | 1.70% | 1,390 | 1,410 | 1,335 | 1,338 | 316,700 | ▲ | 0.08% |
| 2024-03-28 | 4449 | ギフティ | 483,557 | 1.64% | 1,320 | 1,337 | 1,316 | 1,337 | 290,700 | ▼ | -0.06% |
| 2024-03-29 | 4449 | ギフティ | 460,757 | 1.56% | 1,322 | 1,355 | 1,314 | 1,351 | 326,800 | ▼ | -0.07% |
| 2024-04-02 | 4449 | ギフティ | 480,557 | 1.63% | 1,325 | 1,325 | 1,271 | 1,278 | 557,300 | ▲ | 0.06% |
| 2024-04-03 | 4449 | ギフティ | 404,457 | 1.37% | 1,257 | 1,303 | 1,246 | 1,301 | 537,100 | ▼ | -0.25% |
| 2024-04-04 | 4449 | ギフティ | 424,789 | 1.44% | 1,299 | 1,320 | 1,281 | 1,315 | 444,600 | ▲ | 0.06% |
| 2024-04-05 | 4449 | ギフティ | 356,489 | 1.21% | 1,289 | 1,291 | 1,274 | 1,279 | 325,500 | ▼ | -0.23% |
| 2024-04-08 | 4449 | ギフティ | 343,589 | 1.16% | 1,308 | 1,327 | 1,285 | 1,324 | 341,900 | ▼ | -0.05% |
| 2024-04-09 | 4449 | ギフティ | 298,889 | 1.01% | 1,328 | 1,353 | 1,299 | 1,351 | 286,000 | ▼ | -0.14% |
| 2024-04-22 | 4449 | ギフティ | 289,789 | 0.98% | 1,216 | 1,252 | 1,206 | 1,252 | 252,600 | ▼ | -0.03% |
| 2024-05-09 | 4449 | ギフティ | 264,589 | 0.89% | 1,234 | 1,244 | 1,213 | 1,230 | 187,800 | ▼ | -0.08% |
| 2024-05-15 | 4449 | ギフティ | 206,189 | 0.70% | 1,235 | 1,265 | 1,150 | 1,172 | 1,219,900 | ▼ | -0.19% |
| 2024-05-16 | 4449 | ギフティ | 173,889 | 0.59% | 1,193 | 1,224 | 1,139 | 1,148 | 739,800 | ▼ | -0.10% |
| 2024-05-17 | 4449 | ギフティ | 131,989 | 0.44% | 1,121 | 1,134 | 1,085 | 1,103 | 540,100 | ▼ | -0.14% |
| 2024-09-27 | 4449 | ギフティ | 154,568 | 0.52% | 1,130 | 1,130 | 1,095 | 1,111 | 217,700 | ▲ | 0.12% |
| 2024-10-02 | 4449 | ギフティ | 178,768 | 0.60% | 1,026 | 1,031 | 1,009 | 1,015 | 289,900 | ▲ | 0.07% |
| 2024-10-09 | 4449 | ギフティ | 276,376 | 0.93% | 980 | 993 | 970 | 975 | 289,600 | ▲ | 0.33% |
| 2024-10-16 | 4449 | ギフティ | 305,876 | 1.03% | 985 | 996 | 964 | 964 | 313,500 | ▲ | 0.09% |
| 2024-10-31 | 4449 | ギフティ | 292,376 | 0.99% | 925 | 946 | 917 | 941 | 188,900 | ▼ | -0.04% |
| 2024-11-11 | 4449 | ギフティ | 264,876 | 0.89% | 936 | 943 | 926 | 938 | 118,200 | ▼ | -0.09% |
| 2024-11-20 | 4449 | ギフティ | 230,676 | 0.78% | 1,257 | 1,359 | 1,257 | 1,297 | 1,207,700 | ▼ | -0.10% |
| 2024-12-05 | 4449 | ギフティ | 200,676 | 0.68% | 1,365 | 1,405 | 1,358 | 1,374 | 336,400 | ▼ | -0.09% |
| 2024-12-12 | 4449 | ギフティ | 175,676 | 0.59% | 1,330 | 1,334 | 1,272 | 1,276 | 375,600 | ▼ | -0.09% |
| 2025-02-12 | 4449 | ギフティ | 146,576 | 0.49% | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 | ▼ | -0.09% |
| 2025-02-12 | 4449 | ギフティ | 146,576 | 0.49% | 1,430 | 1,456 | 1,418 | 1,453 | 352,700 | ▼ | -0.09% |
| 2025-02-20 | 4449 | ギフティ | 151,376 | 0.51% | 1,558 | 1,599 | 1,502 | 1,537 | 1,094,300 | ▲ | 0.02% |
| 2025-02-25 | 4449 | ギフティ | 145,976 | 0.49% | 1,489 | 1,544 | 1,471 | 1,515 | 364,700 | ▼ | -0.02% |
| 2025-01-30 | 4461 | 一工薬 | 53,617 | 0.50% | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 | ▲ | 0.50% |
| 2025-01-30 | 4461 | 一工薬 | 53,617 | 0.50% | 2,939 | 2,955 | 2,864 | 2,908 | 534,200 | ▲ | 0.50% |
| 2025-01-31 | 4461 | 一工薬 | 53,417 | 0.49% | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 | ▼ | -0.01% |
| 2025-01-31 | 4461 | 一工薬 | 53,417 | 0.49% | 2,890 | 2,945 | 2,866 | 2,945 | 183,000 | ▼ | -0.01% |
| 2025-02-03 | 4461 | 一工薬 | 56,117 | 0.52% | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 | ▲ | 0.03% |
| 2025-02-03 | 4461 | 一工薬 | 56,117 | 0.52% | 2,929 | 2,933 | 2,857 | 2,864 | 169,200 | ▲ | 0.03% |
| 2025-02-06 | 4461 | 一工薬 | 51,317 | 0.48% | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 | ▼ | -0.04% |
| 2025-02-06 | 4461 | 一工薬 | 51,317 | 0.48% | 2,816 | 2,848 | 2,808 | 2,815 | 80,400 | ▼ | -0.04% |
| 2024-04-11 | 4475 | ＨＥＮＮＧＥ | 176,603 | 0.54% | 1,108 | 1,113 | 1,085 | 1,109 | 424,400 | ▲ | 0.54% |
| 2024-04-18 | 4475 | ＨＥＮＮＧＥ | 158,703 | 0.48% | 1,047 | 1,079 | 1,045 | 1,052 | 360,400 | ▼ | -0.06% |
| 2024-10-03 | 4475 | ＨＥＮＮＧＥ | 177,865 | 0.54% | 1,101 | 1,117 | 1,078 | 1,097 | 413,800 | ▲ | 0.31% |
| 2024-10-07 | 4475 | ＨＥＮＮＧＥ | 145,965 | 0.44% | 1,141 | 1,180 | 1,115 | 1,123 | 554,300 | ▼ | -0.10% |
| 2024-10-22 | 4475 | ＨＥＮＮＧＥ | 186,265 | 0.57% | 1,200 | 1,200 | 1,088 | 1,089 | 1,095,200 | ▲ | 0.30% |
| 2024-10-23 | 4475 | ＨＥＮＮＧＥ | 196,065 | 0.60% | 1,080 | 1,085 | 1,049 | 1,057 | 537,700 | ▲ | 0.03% |
| 2024-10-24 | 4475 | ＨＥＮＮＧＥ | 194,465 | 0.59% | 1,050 | 1,073 | 1,038 | 1,060 | 338,100 | ▼ | -0.01% |
| 2024-11-05 | 4475 | ＨＥＮＮＧＥ | 141,265 | 0.43% | 1,118 | 1,146 | 1,111 | 1,139 | 476,200 | ▼ | -0.15% |
| 2024-11-08 | 4475 | ＨＥＮＮＧＥ | 193,258 | 0.59% | 1,185 | 1,250 | 1,163 | 1,236 | 2,640,200 | ▲ | 0.24% |
| 2024-11-12 | 4475 | ＨＥＮＮＧＥ | 160,358 | 0.49% | 1,554 | 1,635 | 1,489 | 1,560 | 2,941,400 | ▼ | -0.09% |
| 2024-12-23 | 4475 | ＨＥＮＮＧＥ | 163,158 | 0.50% | 1,320 | 1,357 | 1,303 | 1,307 | 576,200 | ▲ | 0.08% |
| 2025-01-16 | 4475 | ＨＥＮＮＧＥ | 158,558 | 0.48% | 1,145 | 1,148 | 1,117 | 1,132 | 393,600 | ▼ | -0.02% |
| 2025-01-14 | 4477 | ＢＡＳＥ | 633,525 | 0.54% | 313 | 315 | 307 | 309 | 1,463,400 | ▲ | 0.54% |
| 2025-01-29 | 4477 | ＢＡＳＥ | 573,225 | 0.49% | 336 | 349 | 335 | 342 | 4,876,600 | ▼ | -0.05% |
| 2025-04-15 | 4477 | ＢＡＳＥ | 602,999 | 0.51% | 410 | 424 | 404 | 421 | 4,311,900 | ▲ | 0.10% |
| 2024-06-18 | 4480 | メドレー | 181,200 | 0.55% | 3,670 | 3,765 | 3,605 | 3,620 | 233,300 | ▲ | 0.11% |
| 2024-06-19 | 4480 | メドレー | 158,700 | 0.48% | 3,605 | 3,685 | 3,600 | 3,665 | 126,200 | ▼ | -0.07% |
| 2024-06-21 | 4480 | メドレー | 184,100 | 0.56% | 3,620 | 3,670 | 3,565 | 3,595 | 160,500 | ▲ | 0.08% |
| 2024-06-25 | 4480 | メドレー | 163,000 | 0.49% | 3,590 | 3,665 | 3,560 | 3,590 | 118,700 | ▼ | -0.07% |
| 2024-06-26 | 4480 | メドレー | 180,400 | 0.55% | 3,585 | 3,645 | 3,510 | 3,585 | 233,800 | ▲ | 0.06% |
| 2024-06-28 | 4480 | メドレー | 158,800 | 0.48% | 3,625 | 3,685 | 3,585 | 3,600 | 173,400 | ▼ | -0.07% |
| 2024-07-03 | 4480 | メドレー | 177,000 | 0.54% | 3,520 | 3,570 | 3,515 | 3,565 | 151,200 | ▲ | 0.06% |
| 2024-07-04 | 4480 | メドレー | 158,500 | 0.48% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.06% |
| 2024-07-04 | 4480 | メドレー | 158,500 | 0.48% | 3,590 | 3,600 | 3,500 | 3,560 | 194,400 | ▼ | -0.06% |
| 2024-07-05 | 4480 | メドレー | 177,000 | 0.54% | 3,520 | 3,615 | 3,520 | 3,525 | 112,300 | ▲ | 0.06% |
| 2024-07-08 | 4480 | メドレー | 156,900 | 0.47% | 3,535 | 3,765 | 3,525 | 3,725 | 339,000 | ▼ | -0.07% |
| 2024-07-09 | 4480 | メドレー | 177,400 | 0.54% | 3,750 | 3,865 | 3,735 | 3,830 | 336,300 | ▲ | 0.07% |
| 2024-07-11 | 4480 | メドレー | 160,600 | 0.49% | 3,765 | 3,890 | 3,715 | 3,890 | 271,100 | ▼ | -0.05% |
| 2024-07-16 | 4480 | メドレー | 173,100 | 0.52% | 4,230 | 4,365 | 4,230 | 4,255 | 524,600 | ▲ | 0.03% |
| 2024-07-18 | 4480 | メドレー | 151,800 | 0.46% | 4,485 | 4,535 | 4,360 | 4,400 | 488,700 | ▼ | -0.06% |
| 2024-07-18 | 4480 | メドレー | 151,800 | 0.46% | 4,485 | 4,535 | 4,360 | 4,400 | 488,700 | ▼ | -0.06% |
| 2024-08-06 | 4480 | メドレー | 172,600 | 0.52% | 3,350 | 3,500 | 3,300 | 3,365 | 389,600 | ▲ | 0.06% |
| 2024-08-15 | 4480 | メドレー | 280,600 | 0.85% | 3,185 | 3,250 | 3,045 | 3,085 | 2,663,800 | ▲ | 0.32% |
| 2024-08-16 | 4480 | メドレー | 207,500 | 0.63% | 3,110 | 3,130 | 2,960 | 3,060 | 2,184,200 | ▼ | -0.21% |
| 2024-09-10 | 4480 | メドレー | 263,100 | 0.80% | 3,405 | 3,475 | 3,335 | 3,340 | 574,800 | ▲ | 0.09% |
| 2024-09-11 | 4480 | メドレー | 260,900 | 0.79% | 3,350 | 3,350 | 3,130 | 3,205 | 568,400 | ▼ | -0.01% |
| 2024-09-12 | 4480 | メドレー | 263,200 | 0.80% | 3,260 | 3,330 | 3,225 | 3,225 | 487,200 | ▲ | 0.01% |
| 2024-09-24 | 4480 | メドレー | 258,500 | 0.78% | 3,460 | 3,520 | 3,420 | 3,420 | 441,900 | ▼ | -0.02% |
| 2024-10-04 | 4480 | メドレー | 264,600 | 0.80% | 3,890 | 3,980 | 3,850 | 3,895 | 369,600 | ▲ | 0.02% |
| 2024-10-22 | 4480 | メドレー | 296,400 | 0.90% | 4,065 | 4,070 | 3,800 | 3,860 | 660,700 | ▲ | 0.09% |
| 2024-10-30 | 4480 | メドレー | 332,300 | 1.01% | 3,800 | 3,800 | 3,620 | 3,665 | 792,500 | ▲ | 0.10% |
| 2024-11-05 | 4480 | メドレー | 360,200 | 1.10% | 3,700 | 3,750 | 3,665 | 3,680 | 164,100 | ▲ | 0.09% |
| 2024-11-18 | 4480 | メドレー | 395,900 | 1.20% | 4,080 | 4,265 | 4,030 | 4,215 | 611,100 | ▲ | 0.09% |
| 2024-12-18 | 4480 | メドレー | 425,900 | 1.30% | 3,950 | 3,970 | 3,895 | 3,895 | 285,500 | ▲ | 0.10% |
| 2025-01-07 | 4480 | メドレー | 459,300 | 1.40% | 3,785 | 3,795 | 3,730 | 3,750 | 237,800 | ▲ | 0.09% |
| 2025-01-09 | 4480 | メドレー | 565,260 | 1.72% | 3,660 | 3,690 | 3,620 | 3,675 | 200,100 | ▲ | 0.32% |
| 2025-01-27 | 4480 | メドレー | 591,560 | 1.80% | 3,920 | 3,955 | 3,885 | 3,935 | 185,000 | ▲ | 0.08% |
| 2025-01-28 | 4480 | メドレー | 579,360 | 1.76% | 4,000 | 4,140 | 3,960 | 4,140 | 319,200 | ▼ | -0.04% |
| 2025-01-30 | 4480 | メドレー | 590,760 | 1.80% | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 | ▲ | 0.04% |
| 2025-01-30 | 4480 | メドレー | 590,760 | 1.80% | 4,045 | 4,125 | 4,025 | 4,105 | 153,100 | ▲ | 0.04% |
| 2025-02-12 | 4480 | メドレー | 585,660 | 1.78% | 3,755 | 3,795 | 3,665 | 3,785 | 335,000 | ▼ | -0.02% |
| 2025-02-12 | 4480 | メドレー | 585,660 | 1.78% | 3,755 | 3,795 | 3,665 | 3,785 | 335,000 | ▼ | -0.02% |
| 2025-02-17 | 4480 | メドレー | 598,160 | 1.82% | 3,260 | 3,370 | 3,070 | 3,090 | 2,120,300 | ▲ | 0.04% |
| 2025-02-25 | 4480 | メドレー | 588,960 | 1.79% | 2,889 | 3,045 | 2,878 | 2,995 | 520,800 | ▼ | -0.03% |
| 2025-03-17 | 4480 | メドレー | 591,460 | 1.80% | 3,150 | 3,215 | 3,125 | 3,200 | 329,900 | ▲ | 0.01% |
| 2025-03-18 | 4480 | メドレー | 560,760 | 1.71% | 3,195 | 3,300 | 3,185 | 3,260 | 307,800 | ▼ | -0.09% |
| 2025-04-04 | 4480 | メドレー | 589,651 | 1.80% | 2,930 | 2,948 | 2,839 | 2,925 | 296,000 | ▲ | 0.09% |
| 2024-07-17 | 4483 | ＪＭＤＣ | 327,500 | 0.50% | 3,764 | 3,786 | 3,701 | 3,744 | 345,400 | ▲ | 0.09% |
| 2024-08-06 | 4483 | ＪＭＤＣ | 403,600 | 0.61% | 3,370 | 3,415 | 3,222 | 3,404 | 624,100 | ▲ | 0.10% |
| 2024-08-20 | 4483 | ＪＭＤＣ | 385,900 | 0.59% | 3,642 | 3,810 | 3,636 | 3,755 | 275,100 | ▼ | -0.02% |
| 2024-10-30 | 4483 | ＪＭＤＣ | 381,300 | 0.58% | 4,303 | 4,392 | 4,247 | 4,342 | 1,285,600 | ▼ | -0.02% |
| 2024-11-06 | 4483 | ＪＭＤＣ | 396,600 | 0.60% | 4,481 | 4,699 | 4,330 | 4,618 | 746,000 | ▲ | 0.02% |
| 2024-11-14 | 4483 | ＪＭＤＣ | 389,800 | 0.59% | 4,336 | 4,369 | 4,224 | 4,276 | 223,300 | ▼ | -0.01% |
| 2024-11-18 | 4483 | ＪＭＤＣ | 392,300 | 0.60% | 4,172 | 4,217 | 4,135 | 4,185 | 158,700 | ▲ | 0.01% |
| 2024-11-19 | 4483 | ＪＭＤＣ | 381,800 | 0.58% | 4,206 | 4,287 | 4,191 | 4,245 | 150,000 | ▼ | -0.02% |
| 2024-12-12 | 4483 | ＪＭＤＣ | 321,300 | 0.49% | 4,112 | 4,140 | 4,053 | 4,091 | 268,800 | ▼ | -0.08% |
| 2025-03-24 | 4483 | ＪＭＤＣ | 327,400 | 0.50% | 2,831 | 2,840 | 2,775 | 2,802 | 256,900 | ▲ | 0.08% |
| 2025-03-27 | 4483 | ＪＭＤＣ | 322,900 | 0.49% | 2,860 | 2,899 | 2,845 | 2,875 | 634,200 | ▼ | -0.01% |
| 2025-03-28 | 4483 | ＪＭＤＣ | 327,700 | 0.50% | 2,868 | 2,885 | 2,828 | 2,849 | 330,200 | ▲ | 0.01% |
| 2025-03-31 | 4483 | ＪＭＤＣ | 322,100 | 0.49% | 2,801 | 2,814 | 2,738 | 2,760 | 522,100 | ▼ | -0.01% |
| 2024-03-27 | 4506 | 住友ファーマ | 2,039,260 | 0.51% | 396 | 408 | 396 | 403 | 2,359,400 | ▲ | 0.10% |
| 2024-03-28 | 4506 | 住友ファーマ | 1,960,161 | 0.49% | 410 | 410 | 395 | 396 | 2,390,800 | ▼ | -0.02% |
| 2024-03-29 | 4506 | 住友ファーマ | 2,004,761 | 0.50% | 398 | 408 | 398 | 398 | 1,949,800 | ▲ | 0.01% |
| 2024-04-01 | 4506 | 住友ファーマ | 1,982,761 | 0.49% | 402 | 412 | 398 | 406 | 2,046,600 | ▼ | -0.01% |
| 2024-04-02 | 4506 | 住友ファーマ | 2,015,061 | 0.50% | 410 | 410 | 396 | 400 | 3,038,700 | ▲ | 0.01% |
| 2024-04-15 | 4506 | 住友ファーマ | 2,411,761 | 0.60% | 401 | 406 | 392 | 392 | 2,760,100 | ▲ | 0.09% |
| 2024-04-22 | 4506 | 住友ファーマ | 2,347,860 | 0.59% | 397 | 418 | 389 | 415 | 4,258,400 | ▼ | -0.01% |
| 2024-04-25 | 4506 | 住友ファーマ | 2,535,560 | 0.63% | 402 | 406 | 396 | 400 | 1,704,100 | ▲ | 0.04% |
| 2024-05-13 | 4506 | 住友ファーマ | 2,848,460 | 0.71% | 404 | 417 | 402 | 416 | 3,131,600 | ▲ | 0.07% |
| 2024-05-16 | 4506 | 住友ファーマ | 3,271,160 | 0.82% | 373 | 373 | 343 | 355 | 6,478,300 | ▲ | 0.10% |
| 2024-05-21 | 4506 | 住友ファーマ | 3,776,560 | 0.94% | 333 | 336 | 309 | 309 | 8,615,300 | ▲ | 0.12% |
| 2024-05-22 | 4506 | 住友ファーマ | 4,074,460 | 1.02% | 302 | 306 | 296 | 302 | 6,805,700 | ▲ | 0.08% |
| 2024-05-24 | 4506 | 住友ファーマ | 3,949,560 | 0.99% | 296 | 302 | 292 | 300 | 4,210,300 | ▼ | -0.03% |
| 2024-05-27 | 4506 | 住友ファーマ | 4,300,660 | 1.08% | 299 | 303 | 297 | 299 | 2,065,300 | ▲ | 0.09% |
| 2024-05-29 | 4506 | 住友ファーマ | 4,443,860 | 1.11% | 295 | 299 | 285 | 285 | 4,984,100 | ▲ | 0.03% |
| 2024-06-11 | 4506 | 住友ファーマ | 4,258,660 | 1.07% | 350 | 358 | 348 | 356 | 2,572,000 | ▼ | -0.04% |
| 2024-07-31 | 4506 | 住友ファーマ | 4,443,660 | 1.11% | 421 | 422 | 412 | 418 | 2,198,700 | ▲ | 0.04% |
| 2024-08-01 | 4506 | 住友ファーマ | 4,338,660 | 1.09% | 464 | 486 | 461 | 473 | 10,145,800 | ▼ | -0.02% |
| 2024-08-02 | 4506 | 住友ファーマ | 4,403,460 | 1.10% | 460 | 467 | 440 | 441 | 4,877,600 | ▲ | 0.01% |
| 2024-08-05 | 4506 | 住友ファーマ | 4,239,060 | 1.06% | 420 | 448 | 406 | 407 | 5,915,700 | ▼ | -0.04% |
| 2024-08-06 | 4506 | 住友ファーマ | 3,790,060 | 0.95% | 443 | 467 | 422 | 434 | 8,345,500 | ▼ | -0.11% |
| 2024-08-08 | 4506 | 住友ファーマ | 3,523,960 | 0.88% | 465 | 492 | 459 | 479 | 5,049,800 | ▼ | -0.06% |
| 2024-08-14 | 4506 | 住友ファーマ | 3,065,660 | 0.77% | 492 | 514 | 491 | 511 | 4,330,300 | ▼ | -0.10% |
| 2024-08-19 | 4506 | 住友ファーマ | 2,695,460 | 0.67% | 564 | 612 | 551 | 593 | 13,477,700 | ▼ | -0.09% |
| 2024-08-22 | 4506 | 住友ファーマ | 2,314,860 | 0.58% | 626 | 680 | 622 | 652 | 16,705,400 | ▼ | -0.09% |
| 2025-04-03 | 4506 | 住友ファーマ | 2,501,084 | 0.62% | 650 | 655 | 608 | 611 | 5,753,800 | ▲ | 0.62% |
| 2025-04-03 | 4523 | エーザイ | 1,466,995 | 0.50% | 3,800 | 3,941 | 3,792 | 3,905 | 2,216,900 | ▲ | 0.06% |
| 2025-04-04 | 4523 | エーザイ | 1,385,495 | 0.47% | 3,895 | 4,013 | 3,891 | 3,942 | 2,016,900 | ▼ | -0.03% |
| 2025-04-07 | 4523 | エーザイ | 1,477,295 | 0.50% | 3,750 | 3,757 | 3,650 | 3,674 | 2,671,100 | ▲ | 0.03% |
| 2025-04-08 | 4523 | エーザイ | 1,397,095 | 0.47% | 3,744 | 3,781 | 3,710 | 3,738 | 1,847,200 | ▼ | -0.03% |
| 2025-04-09 | 4523 | エーザイ | 1,496,495 | 0.51% | 3,668 | 3,673 | 3,463 | 3,502 | 2,724,400 | ▲ | 0.04% |
| 2025-04-10 | 4523 | エーザイ | 1,435,295 | 0.49% | 3,712 | 3,725 | 3,640 | 3,716 | 2,745,600 | ▼ | -0.02% |
| 2025-04-11 | 4523 | エーザイ | 1,461,695 | 0.50% | 3,514 | 3,570 | 3,468 | 3,550 | 2,412,400 | ▲ | 0.01% |
| 2025-04-14 | 4523 | エーザイ | 1,394,895 | 0.47% | 3,619 | 3,714 | 3,610 | 3,696 | 1,323,900 | ▼ | -0.03% |
| 2025-02-18 | 4544 | ＨＵグループ | 935,812 | 1.62% | 2,612 | 2,631 | 2,602 | 2,616 | 70,100 | ▲ | 1.33% |
| 2025-02-21 | 4544 | ＨＵグループ | 879,312 | 1.52% | 2,608 | 2,614 | 2,592 | 2,613 | 117,500 | ▼ | -0.10% |
| 2025-02-26 | 4544 | ＨＵグループ | 859,112 | 1.49% | 2,619 | 2,627 | 2,592 | 2,621 | 108,000 | ▼ | -0.03% |
| 2025-02-28 | 4544 | ＨＵグループ | 862,812 | 1.50% | 2,657 | 2,658 | 2,613 | 2,625 | 127,600 | ▲ | 0.01% |
| 2025-03-03 | 4544 | ＨＵグループ | 831,912 | 1.44% | 2,603 | 2,605 | 2,566 | 2,572 | 355,500 | ▼ | -0.06% |
| 2025-03-05 | 4544 | ＨＵグループ | 794,612 | 1.38% | 2,624 | 2,646 | 2,607 | 2,638 | 215,800 | ▼ | -0.06% |
| 2025-03-07 | 4544 | ＨＵグループ | 819,712 | 1.42% | 2,658 | 2,698 | 2,646 | 2,646 | 282,200 | ▲ | 0.04% |
| 2025-03-10 | 4544 | ＨＵグループ | 779,212 | 1.35% | 2,696 | 2,770 | 2,669 | 2,762 | 339,000 | ▼ | -0.06% |
| 2025-03-11 | 4544 | ＨＵグループ | 710,812 | 1.23% | 2,760 | 2,780 | 2,712 | 2,773 | 291,900 | ▼ | -0.12% |
| 2025-03-12 | 4544 | ＨＵグループ | 810,312 | 1.40% | 2,781 | 2,784 | 2,677 | 2,720 | 319,700 | ▲ | 0.16% |
| 2025-03-17 | 4544 | ＨＵグループ | 865,268 | 1.50% | 2,748 | 2,770 | 2,741 | 2,750 | 126,800 | ▲ | 0.10% |
| 2025-03-18 | 4544 | ＨＵグループ | 859,968 | 1.49% | 2,750 | 2,780 | 2,746 | 2,747 | 150,300 | ▼ | -0.01% |
| 2025-03-26 | 4544 | ＨＵグループ | 769,759 | 1.33% | 2,771 | 2,827 | 2,757 | 2,809 | 300,600 | ▼ | -0.15% |
| 2025-03-28 | 4544 | ＨＵグループ | 738,059 | 1.28% | 2,767 | 2,804 | 2,752 | 2,757 | 203,700 | ▼ | -0.05% |
| 2025-04-03 | 4544 | ＨＵグループ | 670,659 | 1.16% | 2,609 | 2,696 | 2,591 | 2,682 | 282,000 | ▼ | -0.12% |
| 2025-04-09 | 4544 | ＨＵグループ | 619,368 | 1.07% | 2,495 | 2,513 | 2,451 | 2,477 | 283,500 | ▼ | -0.08% |
| 2024-09-12 | 4554 | 富士製薬 | 171,743 | 0.69% | 1,249 | 1,270 | 1,242 | 1,252 | 61,000 | ▲ | 0.40% |
| 2024-09-19 | 4554 | 富士製薬 | 173,743 | 0.70% | 1,249 | 1,275 | 1,249 | 1,269 | 72,100 | ▲ | 0.01% |
| 2024-11-26 | 4554 | 富士製薬 | 172,243 | 0.69% | 1,481 | 1,527 | 1,467 | 1,507 | 344,500 | ▼ | -0.01% |
| 2025-02-25 | 4554 | 富士製薬 | 146,743 | 0.59% | 1,327 | 1,357 | 1,327 | 1,354 | 55,500 | ▼ | -0.09% |
| 2025-04-10 | 4554 | 富士製薬 | 122,143 | 0.49% | 1,315 | 1,320 | 1,290 | 1,306 | 61,500 | ▼ | -0.09% |
| 2024-08-02 | 4563 | アンジェス | 1,214,100 | 0.50% | 66 | 68 | 62 | 64 | 6,682,600 | ▲ | 0.19% |
| 2024-08-05 | 4563 | アンジェス | 1,005,700 | 0.41% | 58 | 60 | 45 | 50 | 10,293,900 | ▼ | -0.09% |
| 2024-09-12 | 4563 | アンジェス | 1,248,000 | 0.51% | 51 | 52 | 49 | 50 | 2,986,800 | ▲ | 0.10% |
| 2024-09-18 | 4563 | アンジェス | 1,224,600 | 0.49% | 48 | 49 | 46 | 48 | 2,343,200 | ▼ | -0.02% |
| 2024-05-30 | 4564 | ＯＴＳ | 1,241,800 | 0.51% | 28 | 30 | 26 | 26 | 11,040,500 | ▲ | 0.10% |
| 2024-05-31 | 4564 | ＯＴＳ | 939,700 | 0.39% | 27 | 27 | 22 | 22 | 20,073,200 | ▼ | -0.12% |
| 2024-07-09 | 4564 | ＯＴＳ | 1,383,000 | 0.52% | 35 | 35 | 33 | 34 | 10,666,200 | ▲ | 0.09% |
| 2024-07-12 | 4564 | ＯＴＳ | 479,300 | 0.18% | 31 | 31 | 29 | 30 | 20,015,500 | ▼ | -0.34% |
| 2024-08-14 | 4564 | ＯＴＳ | 1,603,600 | 0.60% | 51 | 51 | 48 | 50 | 14,331,300 | ▲ | 0.15% |
| 2024-08-15 | 4564 | ＯＴＳ | 2,344,010 | 0.88% | 48 | 57 | 47 | 51 | 28,896,100 | ▲ | 0.28% |
| 2024-08-16 | 4564 | ＯＴＳ | 2,448,510 | 0.92% | 52 | 52 | 49 | 49 | 15,542,100 | ▲ | 0.04% |
| 2024-08-21 | 4564 | ＯＴＳ | 2,048,410 | 0.77% | 49 | 57 | 49 | 57 | 27,377,800 | ▼ | -0.15% |
| 2024-08-23 | 4564 | ＯＴＳ | 2,125,510 | 0.80% | 52 | 53 | 50 | 51 | 12,138,100 | ▲ | 0.03% |
| 2024-08-29 | 4564 | ＯＴＳ | 1,666,310 | 0.59% | 49 | 49 | 44 | 47 | 12,606,400 | ▼ | -0.02% |
| 2024-09-02 | 4564 | ＯＴＳ | 1,784,610 | 0.64% | 44 | 45 | 40 | 40 | 13,690,700 | ▲ | 0.05% |
| 2024-09-03 | 4564 | ＯＴＳ | 1,536,010 | 0.55% | 41 | 47 | 40 | 45 | 13,260,200 | ▼ | -0.08% |
| 2024-09-04 | 4564 | ＯＴＳ | 1,765,910 | 0.63% | 44 | 47 | 42 | 44 | 10,568,700 | ▲ | 0.07% |
| 2024-09-09 | 4564 | ＯＴＳ | 1,553,910 | 0.55% | 38 | 42 | 37 | 40 | 9,944,800 | ▼ | -0.07% |
| 2024-09-20 | 4564 | ＯＴＳ | 1,688,110 | 0.62% | 41 | 41 | 39 | 40 | 3,873,500 | ▲ | 0.06% |
| 2024-09-24 | 4564 | ＯＴＳ | 1,532,610 | 0.56% | 39 | 39 | 37 | 38 | 5,752,800 | ▼ | -0.05% |
| 2024-09-25 | 4564 | ＯＴＳ | 1,673,110 | 0.61% | 38 | 40 | 38 | 39 | 2,424,700 | ▲ | 0.04% |
| 2024-09-27 | 4564 | ＯＴＳ | 1,610,810 | 0.59% | 39 | 40 | 38 | 40 | 3,966,300 | ▼ | -0.02% |
| 2024-10-28 | 4564 | ＯＴＳ | 1,353,410 | 0.49% | 29 | 32 | 29 | 31 | 6,769,300 | ▼ | -0.09% |
| 2024-05-24 | 4565 | ネクセラ | 491,814 | 0.54% | 1,420 | 1,449 | 1,414 | 1,414 | 623,300 | ▲ | 0.08% |
| 2024-05-27 | 4565 | ネクセラ | 579,114 | 0.64% | 1,408 | 1,438 | 1,404 | 1,429 | 465,000 | ▲ | 0.09% |
| 2024-05-29 | 4565 | ネクセラ | 100,814 | 0.11% | 1,428 | 1,433 | 1,393 | 1,393 | 496,800 | ▼ | -0.53% |
| 2024-03-26 | 4570 | 免疫生物研 | 78,300 | 0.84% | 540 | 547 | 515 | 515 | 410,900 | ▲ | 0.84% |
| 2024-03-27 | 4570 | 免疫生物研 | 54,800 | 0.58% | 517 | 531 | 510 | 521 | 212,400 | ▼ | -0.26% |
| 2024-03-28 | 4570 | 免疫生物研 | 31,200 | 0.33% | 521 | 541 | 521 | 529 | 176,700 | ▼ | -0.24% |
| 2024-04-17 | 4570 | 免疫生物研 | 47,400 | 0.50% | 459 | 463 | 455 | 458 | 49,200 | ▲ | 0.09% |
| 2024-04-18 | 4570 | 免疫生物研 | 44,900 | 0.48% | 453 | 462 | 448 | 452 | 92,600 | ▼ | -0.02% |
| 2024-06-21 | 4570 | 免疫生物研 | 52,400 | 0.56% | 545 | 554 | 517 | 519 | 678,300 | ▲ | 0.08% |
| 2024-06-27 | 4570 | 免疫生物研 | 44,400 | 0.47% | 542 | 547 | 534 | 538 | 155,500 | ▼ | -0.09% |
| 2024-06-28 | 4570 | 免疫生物研 | 48,800 | 0.52% | 539 | 541 | 530 | 533 | 79,600 | ▲ | 0.05% |
| 2024-07-04 | 4570 | 免疫生物研 | 44,600 | 0.47% | 536 | 537 | 521 | 521 | 67,900 | ▼ | -0.05% |
| 2024-07-04 | 4570 | 免疫生物研 | 44,600 | 0.47% | 536 | 537 | 521 | 521 | 67,900 | ▼ | -0.05% |
| 2024-09-18 | 4570 | 免疫生物研 | 55,800 | 0.59% | 432 | 506 | 432 | 458 | 2,099,500 | ▲ | 0.18% |
| 2024-09-19 | 4570 | 免疫生物研 | 42,600 | 0.45% | 455 | 464 | 445 | 459 | 449,900 | ▼ | -0.13% |
| 2024-04-01 | 4572 | カルナバイオ | 86,858 | 0.50% | 486 | 509 | 473 | 489 | 406,300 | ▲ | 0.09% |
| 2024-04-15 | 4572 | カルナバイオ | 112,558 | 0.65% | 468 | 469 | 455 | 460 | 157,200 | ▲ | 0.15% |
| 2024-04-22 | 4572 | カルナバイオ | 95,758 | 0.55% | 446 | 469 | 442 | 465 | 124,900 | ▼ | -0.09% |
| 2024-05-01 | 4572 | カルナバイオ | 76,358 | 0.44% | 427 | 429 | 415 | 422 | 225,400 | ▼ | -0.11% |
| 2024-05-29 | 4572 | カルナバイオ | 94,658 | 0.55% | 396 | 396 | 381 | 387 | 106,200 | ▲ | 0.12% |
| 2024-06-18 | 4572 | カルナバイオ | 110,058 | 0.60% | 428 | 430 | 400 | 404 | 1,135,900 | ▲ | 0.04% |
| 2024-06-19 | 4572 | カルナバイオ | 103,258 | 0.57% | 404 | 404 | 378 | 379 | 459,800 | ▼ | -0.03% |
| 2024-06-25 | 4572 | カルナバイオ | 83,058 | 0.45% | 385 | 390 | 383 | 383 | 94,900 | ▼ | -0.11% |
| 2024-09-30 | 4574 | 大幸薬品 | 255,112 | 0.50% | 397 | 403 | 392 | 392 | 166,500 | ▲ | 0.50% |
| 2024-10-07 | 4574 | 大幸薬品 | 253,112 | 0.49% | 404 | 406 | 399 | 402 | 87,700 | ▼ | -0.01% |
| 2024-10-08 | 4574 | 大幸薬品 | 255,212 | 0.50% | 399 | 403 | 393 | 395 | 93,200 | ▲ | 0.01% |
| 2024-12-25 | 4574 | 大幸薬品 | 249,812 | 0.49% | 324 | 325 | 318 | 321 | 167,300 | ▼ | -0.01% |
| 2025-03-26 | 4574 | 大幸薬品 | 254,912 | 0.50% | 288 | 292 | 286 | 291 | 95,300 | ▲ | 0.01% |
| 2025-04-04 | 4574 | 大幸薬品 | 309,012 | 0.61% | 262 | 262 | 252 | 256 | 328,400 | ▲ | 0.10% |
| 2024-03-15 | 4575 | ＣＡＮＢＡＳ | 91,900 | 0.50% | 505 | 513 | 495 | 505 | 244,600 | ▲ | 0.01% |
| 2024-03-18 | 4575 | ＣＡＮＢＡＳ | 82,300 | 0.45% | 506 | 523 | 498 | 498 | 277,400 | ▼ | -0.04% |
| 2024-03-26 | 4575 | ＣＡＮＢＡＳ | 91,700 | 0.50% | 502 | 502 | 490 | 492 | 175,300 | ▲ | 0.04% |
| 2024-04-02 | 4575 | ＣＡＮＢＡＳ | 88,100 | 0.48% | 450 | 451 | 438 | 438 | 151,600 | ▼ | -0.02% |
| 2024-04-03 | 4575 | ＣＡＮＢＡＳ | 99,200 | 0.55% | 440 | 457 | 429 | 454 | 267,900 | ▲ | 0.07% |
| 2024-04-15 | 4575 | ＣＡＮＢＡＳ | 109,900 | 0.60% | 441 | 450 | 434 | 450 | 145,500 | ▲ | 0.04% |
| 2024-04-18 | 4575 | ＣＡＮＢＡＳ | 144,000 | 0.79% | 445 | 502 | 445 | 493 | 902,400 | ▲ | 0.19% |
| 2024-04-19 | 4575 | ＣＡＮＢＡＳ | 155,700 | 0.86% | 477 | 477 | 439 | 446 | 495,800 | ▲ | 0.06% |
| 2024-04-24 | 4575 | ＣＡＮＢＡＳ | 143,900 | 0.79% | 460 | 474 | 455 | 456 | 229,100 | ▼ | -0.06% |
| 2024-04-26 | 4575 | ＣＡＮＢＡＳ | 148,500 | 0.82% | 457 | 462 | 448 | 448 | 229,500 | ▲ | 0.02% |
| 2024-05-07 | 4575 | ＣＡＮＢＡＳ | 129,900 | 0.72% | 469 | 484 | 465 | 468 | 213,200 | ▼ | -0.09% |
| 2024-05-08 | 4575 | ＣＡＮＢＡＳ | 108,500 | 0.60% | 466 | 482 | 464 | 467 | 252,500 | ▼ | -0.12% |
| 2024-05-09 | 4575 | ＣＡＮＢＡＳ | 106,900 | 0.59% | 459 | 474 | 450 | 459 | 282,300 | ▼ | -0.01% |
| 2024-05-10 | 4575 | ＣＡＮＢＡＳ | 122,600 | 0.68% | 465 | 466 | 446 | 461 | 271,800 | ▲ | 0.09% |
| 2024-05-14 | 4575 | ＣＡＮＢＡＳ | 78,300 | 0.43% | 454 | 503 | 453 | 497 | 611,800 | ▼ | -0.25% |
| 2024-05-29 | 4575 | ＣＡＮＢＡＳ | 139,100 | 0.77% | 515 | 517 | 470 | 475 | 393,400 | ▲ | 0.77% |
| 2024-06-04 | 4575 | ＣＡＮＢＡＳ | 119,300 | 0.66% | 497 | 534 | 497 | 528 | 352,800 | ▼ | -0.10% |
| 2024-06-06 | 4575 | ＣＡＮＢＡＳ | 136,100 | 0.75% | 515 | 515 | 493 | 494 | 188,900 | ▲ | 0.08% |
| 2024-06-11 | 4575 | ＣＡＮＢＡＳ | 126,000 | 0.69% | 502 | 504 | 497 | 498 | 80,100 | ▼ | -0.06% |
| 2024-06-12 | 4575 | ＣＡＮＢＡＳ | 136,500 | 0.75% | 496 | 502 | 488 | 502 | 130,900 | ▲ | 0.06% |
| 2024-06-17 | 4575 | ＣＡＮＢＡＳ | 146,100 | 0.81% | 496 | 498 | 483 | 494 | 241,100 | ▲ | 0.06% |
| 2024-06-27 | 4575 | ＣＡＮＢＡＳ | 104,600 | 0.58% | 608 | 615 | 541 | 571 | 2,631,500 | ▼ | -0.23% |
| 2024-07-01 | 4575 | ＣＡＮＢＡＳ | 109,500 | 0.60% | 553 | 608 | 541 | 591 | 1,614,900 | ▲ | 0.02% |
| 2024-07-02 | 4575 | ＣＡＮＢＡＳ | 143,500 | 0.79% | 579 | 579 | 536 | 536 | 735,300 | ▲ | 0.19% |
| 2024-07-04 | 4575 | ＣＡＮＢＡＳ | 119,500 | 0.66% | 536 | 550 | 533 | 533 | 203,100 | ▼ | -0.13% |
| 2024-07-04 | 4575 | ＣＡＮＢＡＳ | 119,500 | 0.66% | 536 | 550 | 533 | 533 | 203,100 | ▼ | -0.13% |
| 2024-07-05 | 4575 | ＣＡＮＢＡＳ | 102,200 | 0.56% | 533 | 548 | 522 | 545 | 209,900 | ▼ | -0.09% |
| 2024-07-08 | 4575 | ＣＡＮＢＡＳ | 80,800 | 0.44% | 562 | 576 | 551 | 564 | 303,600 | ▼ | -0.12% |
| 2024-07-26 | 4575 | ＣＡＮＢＡＳ | 92,700 | 0.51% | 620 | 649 | 618 | 645 | 337,300 | ▲ | 0.08% |
| 2024-08-02 | 4575 | ＣＡＮＢＡＳ | 82,600 | 0.45% | 532 | 558 | 515 | 532 | 704,400 | ▼ | -0.06% |
| 2024-08-23 | 4575 | ＣＡＮＢＡＳ | 116,900 | 0.64% | 645 | 739 | 620 | 739 | 3,925,400 | ▲ | 0.21% |
| 2024-08-30 | 4575 | ＣＡＮＢＡＳ | 126,300 | 0.70% | 804 | 860 | 795 | 847 | 1,481,600 | ▲ | 0.05% |
| 2024-09-04 | 4575 | ＣＡＮＢＡＳ | 93,000 | 0.51% | 821 | 854 | 815 | 817 | 531,700 | ▼ | -0.18% |
| 2024-09-05 | 4575 | ＣＡＮＢＡＳ | 64,300 | 0.35% | 827 | 908 | 820 | 891 | 1,445,000 | ▼ | -0.16% |
| 2024-09-10 | 4575 | ＣＡＮＢＡＳ | 156,600 | 0.86% | 835 | 966 | 822 | 892 | 4,952,500 | ▲ | 0.41% |
| 2024-09-11 | 4575 | ＣＡＮＢＡＳ | 193,500 | 1.07% | 899 | 928 | 805 | 827 | 2,843,100 | ▲ | 0.21% |
| 2024-09-12 | 4575 | ＣＡＮＢＡＳ | 149,400 | 0.82% | 833 | 977 | 826 | 977 | 2,559,300 | ▼ | -0.25% |
| 2024-09-13 | 4575 | ＣＡＮＢＡＳ | 118,400 | 0.65% | 977 | 1,127 | 943 | 1,127 | 5,273,300 | ▼ | -0.16% |
| 2024-09-20 | 4575 | ＣＡＮＢＡＳ | 82,500 | 0.44% | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 | ▼ | -0.21% |
| 2024-09-24 | 4575 | ＣＡＮＢＡＳ | 133,700 | 0.69% | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | ▲ | 0.24% |
| 2024-09-25 | 4575 | ＣＡＮＢＡＳ | 105,100 | 0.54% | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | ▼ | -0.14% |
| 2024-09-26 | 4575 | ＣＡＮＢＡＳ | 169,600 | 0.88% | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 | ▲ | 0.34% |
| 2024-09-27 | 4575 | ＣＡＮＢＡＳ | 215,800 | 1.12% | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 | ▲ | 0.24% |
| 2024-09-30 | 4575 | ＣＡＮＢＡＳ | 292,484 | 1.53% | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 | ▲ | 0.40% |
| 2024-10-02 | 4575 | ＣＡＮＢＡＳ | 382,784 | 2.00% | 1,052 | 1,052 | 955 | 984 | 1,172,100 | ▲ | 0.47% |
| 2024-10-04 | 4575 | ＣＡＮＢＡＳ | 404,684 | 2.11% | 923 | 954 | 902 | 922 | 834,900 | ▲ | 0.10% |
| 2024-10-07 | 4575 | ＣＡＮＢＡＳ | 420,984 | 2.20% | 961 | 1,014 | 906 | 955 | 1,814,800 | ▲ | 0.09% |
| 2024-10-21 | 4575 | ＣＡＮＢＡＳ | 416,684 | 2.18% | 982 | 1,050 | 982 | 1,007 | 591,400 | ▼ | -0.02% |
| 2024-10-22 | 4575 | ＣＡＮＢＡＳ | 429,584 | 2.24% | 999 | 1,017 | 980 | 982 | 333,800 | ▲ | 0.06% |
| 2024-10-30 | 4575 | ＣＡＮＢＡＳ | 419,284 | 2.19% | 919 | 950 | 910 | 933 | 319,800 | ▼ | -0.05% |
| 2024-11-05 | 4575 | ＣＡＮＢＡＳ | 395,684 | 2.07% | 924 | 926 | 860 | 873 | 522,500 | ▼ | -0.12% |
| 2024-11-08 | 4575 | ＣＡＮＢＡＳ | 377,684 | 1.97% | 905 | 922 | 891 | 898 | 277,500 | ▼ | -0.09% |
| 2024-11-14 | 4575 | ＣＡＮＢＡＳ | 357,784 | 1.87% | 862 | 975 | 862 | 918 | 1,446,000 | ▼ | -0.09% |
| 2024-11-19 | 4575 | ＣＡＮＢＡＳ | 341,084 | 1.78% | 848 | 887 | 811 | 828 | 678,800 | ▼ | -0.09% |
| 2024-11-22 | 4575 | ＣＡＮＢＡＳ | 323,384 | 1.69% | 851 | 897 | 824 | 887 | 552,000 | ▼ | -0.09% |
| 2024-11-27 | 4575 | ＣＡＮＢＡＳ | 303,584 | 1.58% | 908 | 945 | 886 | 928 | 514,100 | ▼ | -0.10% |
| 2024-12-04 | 4575 | ＣＡＮＢＡＳ | 285,584 | 1.49% | 867 | 875 | 843 | 849 | 318,100 | ▼ | -0.09% |
| 2024-12-11 | 4575 | ＣＡＮＢＡＳ | 266,784 | 1.39% | 856 | 884 | 851 | 872 | 141,600 | ▼ | -0.10% |
| 2024-12-13 | 4575 | ＣＡＮＢＡＳ | 238,984 | 1.25% | 891 | 938 | 883 | 917 | 632,300 | ▼ | -0.13% |
| 2024-12-19 | 4575 | ＣＡＮＢＡＳ | 227,284 | 1.18% | 950 | 976 | 942 | 962 | 295,700 | ▼ | -0.07% |
| 2024-12-26 | 4575 | ＣＡＮＢＡＳ | 207,784 | 1.08% | 875 | 880 | 791 | 840 | 953,000 | ▼ | -0.09% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 191,084 | 0.99% | 878 | 880 | 853 | 863 | 289,800 | ▼ | -0.09% |
| 2025-02-03 | 4575 | ＣＡＮＢＡＳ | 191,084 | 0.99% | 878 | 880 | 853 | 863 | 289,800 | ▼ | -0.09% |
| 2025-02-10 | 4575 | ＣＡＮＢＡＳ | 168,484 | 0.88% | 943 | 1,027 | 934 | 1,000 | 481,300 | ▼ | -0.10% |
| 2025-02-10 | 4575 | ＣＡＮＢＡＳ | 168,484 | 0.88% | 943 | 1,027 | 934 | 1,000 | 481,300 | ▼ | -0.10% |
| 2025-02-17 | 4575 | ＣＡＮＢＡＳ | 149,684 | 0.78% | 989 | 1,062 | 981 | 1,044 | 435,400 | ▼ | -0.09% |
| 2025-03-05 | 4575 | ＣＡＮＢＡＳ | 133,584 | 0.69% | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 | ▼ | -0.09% |
| 2025-03-06 | 4575 | ＣＡＮＢＡＳ | 136,084 | 0.71% | 1,032 | 1,051 | 992 | 1,010 | 497,900 | ▲ | 0.02% |
| 2025-03-07 | 4575 | ＣＡＮＢＡＳ | 133,584 | 0.69% | 991 | 1,030 | 991 | 1,001 | 265,300 | ▼ | -0.02% |
| 2025-03-12 | 4575 | ＣＡＮＢＡＳ | 133,984 | 0.70% | 965 | 991 | 955 | 956 | 236,000 | ▲ | 0.01% |
| 2025-03-13 | 4575 | ＣＡＮＢＡＳ | 130,284 | 0.68% | 961 | 1,045 | 961 | 990 | 566,300 | ▼ | -0.01% |
| 2025-03-19 | 4575 | ＣＡＮＢＡＳ | 153,025 | 0.80% | 985 | 1,005 | 953 | 953 | 396,400 | ▲ | 0.12% |
| 2025-03-24 | 4575 | ＣＡＮＢＡＳ | 173,525 | 0.90% | 952 | 966 | 945 | 945 | 249,700 | ▲ | 0.09% |
| 2025-03-25 | 4575 | ＣＡＮＢＡＳ | 164,925 | 0.86% | 969 | 1,010 | 958 | 1,002 | 327,900 | ▼ | -0.04% |
| 2025-04-01 | 4575 | ＣＡＮＢＡＳ | 130,325 | 0.68% | 957 | 965 | 930 | 938 | 283,200 | ▼ | -0.17% |
| 2025-04-03 | 4575 | ＣＡＮＢＡＳ | 144,925 | 0.75% | 890 | 938 | 886 | 932 | 205,400 | ▲ | 0.06% |
| 2025-04-07 | 4575 | ＣＡＮＢＡＳ | 153,925 | 0.80% | 743 | 807 | 743 | 743 | 810,500 | ▲ | 0.05% |
| 2025-04-08 | 4575 | ＣＡＮＢＡＳ | 150,725 | 0.78% | 795 | 857 | 795 | 848 | 407,900 | ▼ | -0.02% |
| 2025-04-09 | 4575 | ＣＡＮＢＡＳ | 126,325 | 0.66% | 834 | 847 | 789 | 819 | 378,800 | ▼ | -0.12% |
| 2024-09-18 | 4576 | ＤＷＴＩ | 214,200 | 0.57% | 75 | 76 | 73 | 74 | 331,300 | ▲ | 0.16% |
| 2024-09-19 | 4576 | ＤＷＴＩ | 251,700 | 0.67% | 75 | 76 | 75 | 75 | 245,400 | ▲ | 0.10% |
| 2024-09-20 | 4576 | ＤＷＴＩ | 263,600 | 0.70% | 77 | 77 | 74 | 76 | 385,200 | ▲ | 0.02% |
| 2024-10-02 | 4576 | ＤＷＴＩ | 263,600 | 0.69% | 73 | 74 | 71 | 72 | 289,700 | ▼ | -0.01% |
| 2024-10-23 | 4576 | ＤＷＴＩ | 281,400 | 0.74% | 68 | 69 | 67 | 68 | 354,900 | ▲ | 0.05% |
| 2024-10-25 | 4576 | ＤＷＴＩ | 313,700 | 0.82% | 67 | 68 | 66 | 66 | 191,500 | ▲ | 0.07% |
| 2024-10-29 | 4576 | ＤＷＴＩ | 349,700 | 0.92% | 67 | 68 | 66 | 66 | 326,400 | ▲ | 0.10% |
| 2024-10-31 | 4576 | ＤＷＴＩ | 385,700 | 1.01% | 68 | 69 | 67 | 68 | 111,700 | ▲ | 0.08% |
| 2024-11-21 | 4576 | ＤＷＴＩ | 537,200 | 1.35% | 109 | 133 | 100 | 104 | 23,043,100 | ▲ | 0.34% |
| 2024-11-22 | 4576 | ＤＷＴＩ | 503,100 | 1.26% | 105 | 106 | 97 | 98 | 6,620,900 | ▼ | -0.09% |
| 2024-11-25 | 4576 | ＤＷＴＩ | 644,800 | 1.62% | 95 | 100 | 91 | 93 | 4,969,600 | ▲ | 0.36% |
| 2024-11-26 | 4576 | ＤＷＴＩ | 800,600 | 2.01% | 95 | 112 | 92 | 102 | 18,603,000 | ▲ | 0.38% |
| 2024-11-27 | 4576 | ＤＷＴＩ | 838,200 | 2.10% | 101 | 102 | 92 | 93 | 5,046,500 | ▲ | 0.09% |
| 2024-11-28 | 4576 | ＤＷＴＩ | 1,028,400 | 2.58% | 93 | 98 | 92 | 96 | 2,439,200 | ▲ | 0.48% |
| 2024-11-29 | 4576 | ＤＷＴＩ | 1,046,000 | 2.63% | 95 | 103 | 93 | 100 | 5,225,000 | ▲ | 0.04% |
| 2024-12-02 | 4576 | ＤＷＴＩ | 1,103,200 | 2.77% | 102 | 115 | 96 | 96 | 14,421,900 | ▲ | 0.14% |
| 2024-12-03 | 4576 | ＤＷＴＩ | 1,174,687 | 2.87% | 103 | 109 | 98 | 99 | 7,663,200 | ▲ | 0.10% |
| 2024-12-04 | 4576 | ＤＷＴＩ | 1,221,687 | 2.98% | 99 | 100 | 96 | 97 | 1,990,600 | ▲ | 0.10% |
| 2024-12-10 | 4576 | ＤＷＴＩ | 1,167,587 | 2.85% | 89 | 97 | 88 | 96 | 2,909,600 | ▼ | -0.12% |
| 2024-12-11 | 4576 | ＤＷＴＩ | 1,292,900 | 3.15% | 96 | 103 | 93 | 100 | 7,007,200 | ▲ | 0.29% |
| 2024-12-13 | 4576 | ＤＷＴＩ | 1,239,300 | 3.02% | 100 | 108 | 98 | 104 | 3,918,500 | ▼ | -0.12% |
| 2024-12-16 | 4576 | ＤＷＴＩ | 1,212,200 | 2.96% | 104 | 140 | 103 | 130 | 24,986,600 | ▼ | -0.06% |
| 2024-12-26 | 4576 | ＤＷＴＩ | 1,160,500 | 2.83% | 154 | 165 | 154 | 163 | 4,709,900 | ▼ | -0.12% |
| 2024-12-27 | 4576 | ＤＷＴＩ | 1,090,800 | 2.66% | 159 | 198 | 156 | 163 | 10,834,800 | ▼ | -0.16% |
| 2024-12-30 | 4576 | ＤＷＴＩ | 1,119,600 | 2.73% | 206 | 210 | 191 | 201 | 15,842,100 | ▲ | 0.06% |
| 2025-01-06 | 4576 | ＤＷＴＩ | 1,204,800 | 2.94% | 193 | 197 | 172 | 178 | 5,633,900 | ▲ | 0.20% |
| 2025-01-07 | 4576 | ＤＷＴＩ | 1,190,200 | 2.85% | 172 | 176 | 165 | 172 | 2,495,100 | ▼ | -0.08% |
| 2025-01-09 | 4576 | ＤＷＴＩ | 1,210,100 | 2.90% | 170 | 177 | 167 | 174 | 1,990,200 | ▲ | 0.04% |
| 2025-01-10 | 4576 | ＤＷＴＩ | 1,195,000 | 2.87% | 171 | 173 | 162 | 163 | 2,227,000 | ▼ | -0.02% |
| 2025-01-16 | 4576 | ＤＷＴＩ | 1,146,700 | 2.75% | 162 | 163 | 148 | 148 | 2,132,800 | ▼ | -0.12% |
| 2025-01-21 | 4576 | ＤＷＴＩ | 1,084,800 | 2.60% | 142 | 143 | 135 | 139 | 2,139,200 | ▼ | -0.14% |
| 2025-01-22 | 4576 | ＤＷＴＩ | 1,077,900 | 2.58% | 138 | 141 | 133 | 135 | 1,421,300 | ▼ | -0.02% |
| 2025-01-23 | 4576 | ＤＷＴＩ | 1,101,000 | 2.64% | 136 | 147 | 132 | 136 | 5,432,300 | ▲ | 0.06% |
| 2025-01-24 | 4576 | ＤＷＴＩ | 1,047,300 | 2.51% | 137 | 140 | 127 | 128 | 4,008,000 | ▼ | -0.13% |
| 2025-01-27 | 4576 | ＤＷＴＩ | 989,400 | 2.37% | 130 | 132 | 127 | 128 | 1,795,100 | ▼ | -0.13% |
| 2025-01-29 | 4576 | ＤＷＴＩ | 1,358,600 | 3.26% | 139 | 141 | 124 | 124 | 8,855,200 | ▲ | 0.88% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 1,430,100 | 3.43% | 121 | 121 | 115 | 118 | 3,842,900 | ▲ | 0.17% |
| 2025-01-30 | 4576 | ＤＷＴＩ | 1,430,100 | 3.43% | 121 | 121 | 115 | 118 | 3,842,900 | ▲ | 0.17% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 1,335,800 | 3.20% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.23% |
| 2025-02-03 | 4576 | ＤＷＴＩ | 1,335,800 | 3.20% | 120 | 124 | 116 | 116 | 2,875,600 | ▼ | -0.23% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 1,356,900 | 3.16% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.04% |
| 2025-02-04 | 4576 | ＤＷＴＩ | 1,356,900 | 3.16% | 123 | 123 | 113 | 116 | 2,880,600 | ▼ | -0.04% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 1,301,900 | 3.04% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.12% |
| 2025-02-05 | 4576 | ＤＷＴＩ | 1,301,900 | 3.04% | 117 | 125 | 114 | 119 | 2,947,300 | ▼ | -0.12% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 1,323,700 | 2.99% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.04% |
| 2025-02-06 | 4576 | ＤＷＴＩ | 1,323,700 | 2.99% | 124 | 143 | 122 | 140 | 15,253,000 | ▼ | -0.04% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 1,170,900 | 2.64% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.35% |
| 2025-02-07 | 4576 | ＤＷＴＩ | 1,170,900 | 2.64% | 135 | 148 | 132 | 139 | 9,331,600 | ▼ | -0.35% |
| 2025-02-10 | 4576 | ＤＷＴＩ | 1,056,100 | 2.33% | 135 | 142 | 132 | 141 | 2,708,100 | ▼ | -0.31% |
| 2025-02-10 | 4576 | ＤＷＴＩ | 1,056,100 | 2.33% | 135 | 142 | 132 | 141 | 2,708,100 | ▼ | -0.31% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 1,028,800 | 2.27% | 137 | 138 | 126 | 135 | 3,879,200 | ▼ | -0.06% |
| 2025-02-12 | 4576 | ＤＷＴＩ | 1,028,800 | 2.27% | 137 | 138 | 126 | 135 | 3,879,200 | ▼ | -0.06% |
| 2025-02-13 | 4576 | ＤＷＴＩ | 821,800 | 1.81% | 133 | 152 | 133 | 143 | 5,854,500 | ▼ | -0.46% |
| 2025-02-14 | 4576 | ＤＷＴＩ | 760,800 | 1.68% | 142 | 142 | 128 | 132 | 3,214,500 | ▼ | -0.13% |
| 2025-02-17 | 4576 | ＤＷＴＩ | 717,800 | 1.58% | 130 | 147 | 130 | 142 | 3,646,100 | ▼ | -0.09% |
| 2025-02-25 | 4576 | ＤＷＴＩ | 550,100 | 1.21% | 127 | 132 | 127 | 128 | 1,569,200 | ▼ | -0.37% |
| 2025-02-27 | 4576 | ＤＷＴＩ | 627,900 | 1.38% | 125 | 128 | 123 | 123 | 1,282,900 | ▲ | 0.16% |
| 2025-02-28 | 4576 | ＤＷＴＩ | 660,500 | 1.45% | 122 | 126 | 117 | 119 | 1,768,700 | ▲ | 0.07% |
| 2025-03-03 | 4576 | ＤＷＴＩ | 682,200 | 1.50% | 120 | 123 | 119 | 121 | 865,200 | ▲ | 0.05% |
| 2025-03-04 | 4576 | ＤＷＴＩ | 663,300 | 1.46% | 119 | 121 | 116 | 118 | 1,058,600 | ▼ | -0.04% |
| 2025-03-06 | 4576 | ＤＷＴＩ | 717,100 | 1.58% | 117 | 118 | 114 | 114 | 1,183,300 | ▲ | 0.12% |
| 2025-03-07 | 4576 | ＤＷＴＩ | 750,100 | 1.65% | 112 | 114 | 111 | 112 | 1,294,300 | ▲ | 0.06% |
| 2025-03-10 | 4576 | ＤＷＴＩ | 774,900 | 1.71% | 112 | 115 | 110 | 114 | 912,500 | ▲ | 0.06% |
| 2025-03-12 | 4576 | ＤＷＴＩ | 820,100 | 1.81% | 118 | 121 | 117 | 119 | 665,700 | ▲ | 0.10% |
| 2025-03-14 | 4576 | ＤＷＴＩ | 810,200 | 1.78% | 118 | 121 | 117 | 118 | 561,500 | ▼ | -0.03% |
| 2025-03-18 | 4576 | ＤＷＴＩ | 816,700 | 1.80% | 119 | 119 | 114 | 115 | 543,000 | ▲ | 0.02% |
| 2025-03-19 | 4576 | ＤＷＴＩ | 908,700 | 2.00% | 120 | 127 | 119 | 120 | 4,146,200 | ▲ | 0.19% |
| 2025-03-21 | 4576 | ＤＷＴＩ | 902,900 | 1.99% | 121 | 122 | 117 | 117 | 1,385,500 | ▼ | -0.01% |
| 2025-03-24 | 4576 | ＤＷＴＩ | 1,068,110 | 2.35% | 118 | 118 | 114 | 114 | 638,600 | ▲ | 0.36% |
| 2025-03-31 | 4576 | ＤＷＴＩ | 1,038,810 | 2.29% | 104 | 109 | 104 | 106 | 728,800 | ▼ | -0.06% |
| 2025-04-07 | 4576 | ＤＷＴＩ | 969,010 | 2.14% | 92 | 100 | 87 | 87 | 5,460,000 | ▼ | -0.14% |
| 2025-04-16 | 4576 | ＤＷＴＩ | 914,010 | 2.01% | 113 | 114 | 106 | 107 | 1,273,500 | ▼ | -0.13% |
| 2024-07-31 | 4578 | 大塚ＨＤ | 2,822,527 | 0.50% | 7,712 | 7,810 | 7,677 | 7,763 | 2,016,100 | ▲ | 0.01% |
| 2024-08-01 | 4578 | 大塚ＨＤ | 2,761,607 | 0.49% | 7,463 | 7,748 | 7,370 | 7,488 | 2,174,000 | ▼ | -0.01% |
| 2024-06-11 | 4582 | シンバイオ | 390,325 | 0.85% | 161 | 212 | 161 | 212 | 16,951,600 | ▲ | 0.49% |
| 2024-06-12 | 4582 | シンバイオ | 328,025 | 0.71% | 204 | 210 | 186 | 187 | 7,853,000 | ▼ | -0.14% |
| 2024-06-13 | 4582 | シンバイオ | 201,700 | 0.43% | 192 | 193 | 174 | 180 | 3,291,400 | ▼ | -0.27% |
| 2024-06-24 | 4582 | シンバイオ | 285,100 | 0.62% | 165 | 173 | 159 | 160 | 1,829,700 | ▲ | 0.19% |
| 2024-06-25 | 4582 | シンバイオ | 258,200 | 0.56% | 160 | 163 | 159 | 163 | 490,700 | ▼ | -0.05% |
| 2024-06-26 | 4582 | シンバイオ | 206,500 | 0.44% | 163 | 168 | 162 | 166 | 807,500 | ▼ | -0.12% |
| 2024-07-02 | 4582 | シンバイオ | 352,079 | 0.76% | 162 | 163 | 160 | 162 | 330,900 | ▲ | 0.32% |
| 2024-07-03 | 4582 | シンバイオ | 423,804 | 0.92% | 164 | 186 | 163 | 178 | 5,700,700 | ▲ | 0.16% |
| 2024-07-04 | 4582 | シンバイオ | 357,604 | 0.77% | 176 | 178 | 169 | 174 | 1,271,200 | ▼ | -0.15% |
| 2024-07-04 | 4582 | シンバイオ | 357,604 | 0.77% | 176 | 178 | 169 | 174 | 1,271,200 | ▼ | -0.15% |
| 2024-07-08 | 4582 | シンバイオ | 317,604 | 0.69% | 183 | 185 | 176 | 176 | 591,500 | ▼ | -0.08% |
| 2024-07-09 | 4582 | シンバイオ | 323,104 | 0.70% | 176 | 184 | 175 | 176 | 420,400 | ▲ | 0.01% |
| 2024-07-10 | 4582 | シンバイオ | 312,304 | 0.68% | 176 | 176 | 169 | 169 | 514,900 | ▼ | -0.01% |
| 2024-07-11 | 4582 | シンバイオ | 256,104 | 0.55% | 170 | 188 | 170 | 188 | 1,791,200 | ▼ | -0.13% |
| 2024-07-12 | 4582 | シンバイオ | 351,604 | 0.76% | 189 | 238 | 184 | 230 | 19,430,400 | ▲ | 0.20% |
| 2024-07-16 | 4582 | シンバイオ | 434,104 | 0.94% | 259 | 310 | 253 | 310 | 19,090,000 | ▲ | 0.17% |
| 2024-07-18 | 4582 | シンバイオ | 488,704 | 1.06% | 470 | 470 | 405 | 450 | 31,456,100 | ▲ | 0.12% |
| 2024-07-18 | 4582 | シンバイオ | 488,704 | 1.06% | 470 | 470 | 405 | 450 | 31,456,100 | ▲ | 0.12% |
| 2024-07-22 | 4582 | シンバイオ | 426,204 | 0.92% | 348 | 358 | 310 | 317 | 10,788,400 | ▼ | -0.14% |
| 2024-07-23 | 4582 | シンバイオ | 578,304 | 1.25% | 320 | 381 | 318 | 335 | 39,769,500 | ▲ | 0.32% |
| 2024-07-24 | 4582 | シンバイオ | 526,404 | 1.14% | 321 | 340 | 302 | 303 | 8,409,700 | ▼ | -0.11% |
| 2024-07-25 | 4582 | シンバイオ | 627,104 | 1.36% | 287 | 294 | 273 | 278 | 4,348,900 | ▲ | 0.22% |
| 2024-07-30 | 4582 | シンバイオ | 577,104 | 1.25% | 283 | 295 | 280 | 294 | 2,156,600 | ▼ | -0.11% |
| 2024-08-02 | 4582 | シンバイオ | 503,304 | 1.09% | 252 | 260 | 247 | 247 | 2,339,400 | ▼ | -0.15% |
| 2024-08-05 | 4582 | シンバイオ | 449,804 | 0.97% | 231 | 238 | 203 | 212 | 2,773,600 | ▼ | -0.12% |
| 2024-08-06 | 4582 | シンバイオ | 377,004 | 0.82% | 220 | 273 | 220 | 238 | 5,660,800 | ▼ | -0.15% |
| 2024-08-07 | 4582 | シンバイオ | 262,504 | 0.57% | 230 | 259 | 229 | 246 | 3,027,600 | ▼ | -0.25% |
| 2024-08-09 | 4582 | シンバイオ | 222,304 | 0.48% | 243 | 250 | 234 | 237 | 826,600 | ▼ | -0.08% |
| 2024-08-14 | 4582 | シンバイオ | 394,504 | 0.85% | 242 | 277 | 242 | 246 | 6,591,800 | ▲ | 0.37% |
| 2024-08-15 | 4582 | シンバイオ | 519,331 | 1.13% | 248 | 267 | 232 | 238 | 4,633,400 | ▲ | 0.27% |
| 2024-08-16 | 4582 | シンバイオ | 493,431 | 1.07% | 246 | 248 | 236 | 240 | 1,697,500 | ▼ | -0.05% |
| 2024-08-19 | 4582 | シンバイオ | 555,906 | 1.21% | 248 | 320 | 246 | 320 | 20,844,500 | ▲ | 0.13% |
| 2024-08-20 | 4582 | シンバイオ | 522,806 | 1.13% | 322 | 327 | 289 | 312 | 18,235,500 | ▼ | -0.08% |
| 2024-08-21 | 4582 | シンバイオ | 502,006 | 1.09% | 320 | 329 | 299 | 299 | 6,063,400 | ▼ | -0.03% |
| 2024-08-23 | 4582 | シンバイオ | 590,631 | 1.28% | 289 | 293 | 279 | 287 | 2,580,800 | ▲ | 0.18% |
| 2024-08-30 | 4582 | シンバイオ | 502,331 | 1.09% | 271 | 273 | 266 | 267 | 1,173,500 | ▼ | -0.09% |
| 2024-09-02 | 4582 | シンバイオ | 517,606 | 1.12% | 274 | 274 | 266 | 266 | 842,600 | ▲ | 0.03% |
| 2024-09-03 | 4582 | シンバイオ | 492,106 | 1.07% | 266 | 272 | 262 | 266 | 699,800 | ▼ | -0.05% |
| 2024-09-05 | 4582 | シンバイオ | 512,931 | 1.11% | 250 | 258 | 249 | 255 | 661,300 | ▲ | 0.04% |
| 2024-09-10 | 4582 | シンバイオ | 554,931 | 1.20% | 246 | 250 | 245 | 247 | 342,200 | ▲ | 0.08% |
| 2024-09-17 | 4582 | シンバイオ | 531,831 | 1.15% | 241 | 242 | 234 | 237 | 340,900 | ▼ | -0.05% |
| 2024-09-24 | 4582 | シンバイオ | 594,431 | 1.29% | 255 | 266 | 250 | 265 | 680,300 | ▲ | 0.14% |
| 2024-09-25 | 4582 | シンバイオ | 645,231 | 1.40% | 257 | 260 | 254 | 258 | 610,900 | ▲ | 0.10% |
| 2024-09-26 | 4582 | シンバイオ | 642,331 | 1.39% | 256 | 260 | 251 | 252 | 479,600 | ▼ | -0.01% |
| 2024-10-02 | 4582 | シンバイオ | 571,931 | 1.24% | 254 | 257 | 250 | 253 | 308,000 | ▼ | -0.14% |
| 2024-10-03 | 4582 | シンバイオ | 512,031 | 1.11% | 256 | 259 | 255 | 257 | 334,200 | ▼ | -0.12% |
| 2024-10-04 | 4582 | シンバイオ | 466,031 | 1.01% | 255 | 260 | 253 | 258 | 372,600 | ▼ | -0.10% |
| 2024-10-07 | 4582 | シンバイオ | 431,431 | 0.93% | 260 | 261 | 251 | 252 | 416,500 | ▼ | -0.07% |
| 2024-10-15 | 4582 | シンバイオ | 411,831 | 0.89% | 233 | 239 | 229 | 234 | 286,700 | ▼ | -0.04% |
| 2024-10-16 | 4582 | シンバイオ | 418,731 | 0.91% | 234 | 234 | 230 | 230 | 223,700 | ▲ | 0.02% |
| 2024-10-28 | 4582 | シンバイオ | 411,831 | 0.89% | 225 | 236 | 225 | 236 | 292,600 | ▼ | -0.02% |
| 2024-11-01 | 4582 | シンバイオ | 350,931 | 0.76% | 237 | 239 | 229 | 233 | 246,300 | ▼ | -0.13% |
| 2024-11-07 | 4582 | シンバイオ | 316,431 | 0.68% | 237 | 242 | 235 | 235 | 198,000 | ▼ | -0.07% |
| 2024-11-19 | 4582 | シンバイオ | 269,631 | 0.58% | 233 | 243 | 233 | 241 | 282,400 | ▼ | -0.10% |
| 2024-11-21 | 4582 | シンバイオ | 290,931 | 0.63% | 250 | 258 | 238 | 242 | 1,012,300 | ▲ | 0.05% |
| 2024-12-06 | 4582 | シンバイオ | 323,331 | 0.70% | 230 | 230 | 225 | 228 | 191,300 | ▲ | 0.06% |
| 2024-12-10 | 4582 | シンバイオ | 320,531 | 0.69% | 230 | 231 | 228 | 230 | 95,100 | ▼ | -0.01% |
| 2024-12-11 | 4582 | シンバイオ | 331,831 | 0.72% | 230 | 230 | 224 | 224 | 214,000 | ▲ | 0.03% |
| 2024-12-16 | 4582 | シンバイオ | 376,731 | 0.82% | 221 | 222 | 218 | 220 | 206,800 | ▲ | 0.09% |
| 2024-12-27 | 4582 | シンバイオ | 420,631 | 0.91% | 194 | 202 | 194 | 199 | 466,900 | ▲ | 0.09% |
| 2025-01-10 | 4582 | シンバイオ | 466,631 | 1.01% | 207 | 209 | 201 | 203 | 291,000 | ▲ | 0.09% |
| 2025-01-17 | 4582 | シンバイオ | 513,331 | 1.11% | 190 | 195 | 190 | 190 | 390,400 | ▲ | 0.10% |
| 2025-01-23 | 4582 | シンバイオ | 554,631 | 1.20% | 190 | 191 | 184 | 184 | 256,000 | ▲ | 0.08% |
| 2025-01-29 | 4582 | シンバイオ | 613,831 | 1.33% | 188 | 190 | 185 | 185 | 362,100 | ▲ | 0.13% |
| 2025-01-31 | 4582 | シンバイオ | 653,631 | 1.42% | 184 | 188 | 182 | 188 | 204,500 | ▲ | 0.08% |
| 2025-01-31 | 4582 | シンバイオ | 653,631 | 1.42% | 184 | 188 | 182 | 188 | 204,500 | ▲ | 0.08% |
| 2025-02-14 | 4582 | シンバイオ | 691,831 | 1.50% | 187 | 192 | 185 | 186 | 352,200 | ▲ | 0.08% |
| 2025-02-18 | 4582 | シンバイオ | 511,831 | 1.11% | 181 | 185 | 178 | 184 | 494,400 | ▼ | -0.38% |
| 2025-02-19 | 4582 | シンバイオ | 576,431 | 1.25% | 181 | 185 | 181 | 185 | 240,100 | ▲ | 0.13% |
| 2025-02-20 | 4582 | シンバイオ | 613,331 | 1.31% | 185 | 189 | 181 | 181 | 461,000 | ▲ | 0.06% |
| 2025-02-21 | 4582 | シンバイオ | 671,131 | 1.43% | 180 | 182 | 179 | 181 | 263,300 | ▲ | 0.11% |
| 2025-03-14 | 4582 | シンバイオ | 640,831 | 1.37% | 173 | 175 | 171 | 172 | 247,200 | ▼ | -0.05% |
| 2025-03-18 | 4582 | シンバイオ | 592,931 | 1.26% | 173 | 174 | 172 | 172 | 192,300 | ▼ | -0.11% |
| 2025-03-19 | 4582 | シンバイオ | 547,531 | 1.14% | 172 | 174 | 171 | 173 | 118,200 | ▼ | -0.12% |
| 2025-03-21 | 4582 | シンバイオ | 656,631 | 1.37% | 172 | 174 | 171 | 173 | 85,900 | ▲ | 0.23% |
| 2025-03-24 | 4582 | シンバイオ | 688,331 | 1.43% | 174 | 176 | 173 | 175 | 172,300 | ▲ | 0.05% |
| 2025-04-04 | 4582 | シンバイオ | 635,631 | 1.32% | 158 | 159 | 146 | 152 | 978,100 | ▼ | -0.10% |
| 2025-04-07 | 4582 | シンバイオ | 601,031 | 1.25% | 130 | 139 | 126 | 126 | 1,264,700 | ▼ | -0.07% |
| 2025-04-10 | 4582 | シンバイオ | 563,031 | 1.17% | 154 | 154 | 142 | 144 | 341,700 | ▼ | -0.08% |
| 2025-04-14 | 4582 | シンバイオ | 587,131 | 1.22% | 152 | 169 | 152 | 156 | 2,003,600 | ▲ | 0.05% |
| 2025-04-15 | 4582 | シンバイオ | 569,731 | 1.18% | 157 | 159 | 154 | 154 | 391,200 | ▼ | -0.04% |
| 2024-04-11 | 4583 | カイオム | 285,100 | 0.51% | 133 | 134 | 131 | 132 | 387,900 | ▲ | 0.10% |
| 2024-04-16 | 4583 | カイオム | 362,200 | 0.65% | 130 | 130 | 128 | 130 | 458,700 | ▲ | 0.14% |
| 2024-04-22 | 4583 | カイオム | 330,800 | 0.59% | 129 | 129 | 126 | 129 | 374,700 | ▼ | -0.06% |
| 2024-05-17 | 4583 | カイオム | 347,700 | 0.61% | 121 | 124 | 120 | 124 | 265,400 | ▲ | 0.02% |
| 2024-05-29 | 4583 | カイオム | 441,700 | 0.78% | 116 | 116 | 112 | 113 | 471,000 | ▲ | 0.17% |
| 2024-06-05 | 4583 | カイオム | 453,300 | 0.80% | 121 | 124 | 121 | 122 | 150,600 | ▲ | 0.02% |
| 2024-06-11 | 4583 | カイオム | 438,800 | 0.77% | 128 | 132 | 126 | 129 | 570,500 | ▼ | -0.03% |
| 2024-06-17 | 4583 | カイオム | 382,700 | 0.67% | 127 | 130 | 125 | 130 | 356,600 | ▼ | -0.09% |
| 2024-06-20 | 4583 | カイオム | 336,900 | 0.59% | 128 | 130 | 127 | 129 | 210,700 | ▼ | -0.08% |
| 2024-07-01 | 4583 | カイオム | 260,000 | 0.46% | 139 | 139 | 132 | 132 | 778,900 | ▼ | -0.12% |
| 2024-09-11 | 4583 | カイオム | 641,500 | 1.08% | 102 | 125 | 102 | 121 | 12,437,600 | ▲ | 0.63% |
| 2024-09-12 | 4583 | カイオム | 348,000 | 0.58% | 117 | 132 | 112 | 129 | 4,871,300 | ▼ | -0.50% |
| 2024-09-17 | 4583 | カイオム | 477,200 | 0.78% | 117 | 120 | 108 | 111 | 2,274,500 | ▲ | 0.20% |
| 2024-09-18 | 4583 | カイオム | 507,300 | 0.83% | 108 | 111 | 104 | 108 | 2,429,400 | ▲ | 0.04% |
| 2024-09-19 | 4583 | カイオム | 484,200 | 0.79% | 107 | 110 | 107 | 109 | 1,308,100 | ▼ | -0.03% |
| 2024-09-25 | 4583 | カイオム | 492,800 | 0.81% | 112 | 136 | 111 | 114 | 12,235,700 | ▲ | 0.02% |
| 2024-09-26 | 4583 | カイオム | 461,200 | 0.76% | 113 | 128 | 112 | 123 | 6,587,400 | ▼ | -0.05% |
| 2024-09-27 | 4583 | カイオム | 632,064 | 1.04% | 126 | 127 | 122 | 126 | 2,052,100 | ▲ | 0.28% |
| 2024-10-03 | 4583 | カイオム | 734,764 | 1.19% | 114 | 115 | 110 | 110 | 1,684,400 | ▲ | 0.14% |
| 2024-10-04 | 4583 | カイオム | 1,005,384 | 1.64% | 110 | 111 | 107 | 109 | 1,558,400 | ▲ | 0.44% |
| 2024-10-10 | 4583 | カイオム | 1,045,784 | 1.70% | 105 | 105 | 103 | 103 | 332,200 | ▲ | 0.06% |
| 2024-10-18 | 4583 | カイオム | 1,104,484 | 1.80% | 102 | 103 | 101 | 102 | 341,000 | ▲ | 0.10% |
| 2024-10-25 | 4583 | カイオム | 1,186,284 | 1.93% | 99 | 100 | 98 | 100 | 825,800 | ▲ | 0.12% |
| 2024-10-28 | 4583 | カイオム | 1,276,184 | 2.08% | 98 | 101 | 98 | 101 | 742,500 | ▲ | 0.15% |
| 2024-10-30 | 4583 | カイオム | 1,341,684 | 2.15% | 103 | 104 | 98 | 99 | 1,525,200 | ▲ | 0.06% |
| 2024-10-31 | 4583 | カイオム | 1,384,984 | 2.22% | 99 | 102 | 98 | 102 | 876,500 | ▲ | 0.07% |
| 2024-11-01 | 4583 | カイオム | 1,443,484 | 2.31% | 99 | 101 | 99 | 99 | 827,900 | ▲ | 0.08% |
| 2024-11-06 | 4583 | カイオム | 1,552,784 | 2.48% | 99 | 101 | 98 | 100 | 845,500 | ▲ | 0.16% |
| 2024-11-11 | 4583 | カイオム | 1,571,984 | 2.51% | 103 | 106 | 103 | 105 | 569,000 | ▲ | 0.02% |
| 2024-11-14 | 4583 | カイオム | 1,627,084 | 2.60% | 101 | 103 | 100 | 103 | 532,000 | ▲ | 0.09% |
| 2024-11-15 | 4583 | カイオム | 1,602,784 | 2.56% | 103 | 103 | 100 | 101 | 721,800 | ▼ | -0.04% |
| 2024-11-22 | 4583 | カイオム | 998,984 | 1.59% | 165 | 195 | 165 | 180 | 63,736,100 | ▼ | -0.97% |
| 2024-11-25 | 4583 | カイオム | 950,884 | 1.48% | 199 | 230 | 197 | 230 | 48,845,500 | ▼ | -0.11% |
| 2024-11-26 | 4583 | カイオム | 977,484 | 1.52% | 238 | 304 | 235 | 266 | 108,249,000 | ▲ | 0.04% |
| 2024-11-27 | 4583 | カイオム | 1,055,384 | 1.64% | 261 | 263 | 219 | 219 | 41,617,600 | ▲ | 0.11% |
| 2024-11-29 | 4583 | カイオム | 1,307,484 | 2.04% | 208 | 218 | 196 | 207 | 20,421,000 | ▲ | 0.40% |
| 2024-12-04 | 4583 | カイオム | 1,259,623 | 1.93% | 178 | 181 | 168 | 179 | 11,532,800 | ▼ | -0.11% |
| 2024-12-05 | 4583 | カイオム | 1,593,223 | 2.45% | 209 | 219 | 191 | 194 | 34,982,300 | ▲ | 0.52% |
| 2024-12-06 | 4583 | カイオム | 1,126,623 | 1.73% | 186 | 217 | 185 | 203 | 23,888,400 | ▼ | -0.72% |
| 2024-12-10 | 4583 | カイオム | 1,181,823 | 1.81% | 223 | 232 | 214 | 222 | 12,450,900 | ▲ | 0.08% |
| 2024-12-11 | 4583 | カイオム | 1,254,423 | 1.92% | 217 | 219 | 200 | 201 | 10,056,900 | ▲ | 0.10% |
| 2024-12-12 | 4583 | カイオム | 1,154,023 | 1.77% | 224 | 244 | 220 | 228 | 27,937,200 | ▼ | -0.14% |
| 2024-12-13 | 4583 | カイオム | 1,010,423 | 1.51% | 228 | 267 | 228 | 234 | 29,222,400 | ▼ | -0.26% |
| 2024-12-17 | 4583 | カイオム | 1,095,823 | 1.64% | 258 | 281 | 254 | 272 | 19,735,800 | ▲ | 0.12% |
| 2024-12-18 | 4583 | カイオム | 1,173,623 | 1.75% | 260 | 288 | 255 | 281 | 15,173,400 | ▲ | 0.11% |
| 2024-12-19 | 4583 | カイオム | 1,587,600 | 2.37% | 276 | 285 | 263 | 273 | 11,320,400 | ▲ | 0.62% |
| 2024-12-20 | 4583 | カイオム | 1,925,200 | 2.87% | 262 | 275 | 233 | 235 | 14,448,200 | ▲ | 0.50% |
| 2024-12-24 | 4583 | カイオム | 1,974,500 | 2.94% | 259 | 259 | 232 | 243 | 6,665,800 | ▲ | 0.06% |
| 2024-12-25 | 4583 | カイオム | 1,805,800 | 2.69% | 244 | 257 | 241 | 255 | 6,810,900 | ▼ | -0.25% |
| 2024-12-26 | 4583 | カイオム | 1,708,600 | 2.55% | 249 | 262 | 246 | 259 | 6,112,700 | ▼ | -0.14% |
| 2024-12-27 | 4583 | カイオム | 1,546,200 | 2.30% | 260 | 271 | 258 | 265 | 6,677,300 | ▼ | -0.25% |
| 2024-12-30 | 4583 | カイオム | 1,465,100 | 2.18% | 264 | 274 | 257 | 269 | 8,511,900 | ▼ | -0.11% |
| 2025-01-06 | 4583 | カイオム | 1,731,300 | 2.58% | 275 | 287 | 264 | 269 | 11,805,500 | ▲ | 0.39% |
| 2025-01-07 | 4583 | カイオム | 2,035,300 | 3.03% | 266 | 268 | 251 | 263 | 6,749,900 | ▲ | 0.44% |
| 2025-01-08 | 4583 | カイオム | 2,316,300 | 3.45% | 257 | 268 | 248 | 250 | 5,122,800 | ▲ | 0.42% |
| 2025-01-09 | 4583 | カイオム | 2,381,400 | 3.55% | 242 | 259 | 237 | 259 | 5,615,400 | ▲ | 0.09% |
| 2025-01-10 | 4583 | カイオム | 2,833,400 | 4.23% | 255 | 256 | 244 | 250 | 4,718,000 | ▲ | 0.68% |
| 2025-01-14 | 4583 | カイオム | 2,745,500 | 4.09% | 248 | 280 | 247 | 279 | 9,080,200 | ▼ | -0.14% |
| 2025-01-15 | 4583 | カイオム | 2,582,000 | 3.85% | 279 | 294 | 262 | 270 | 16,713,000 | ▼ | -0.23% |
| 2025-01-21 | 4583 | カイオム | 2,506,900 | 3.74% | 216 | 223 | 211 | 217 | 5,283,700 | ▼ | -0.10% |
| 2025-01-23 | 4583 | カイオム | 2,466,200 | 3.68% | 208 | 212 | 204 | 212 | 3,060,900 | ▼ | -0.06% |
| 2025-01-28 | 4583 | カイオム | 2,405,100 | 3.59% | 230 | 248 | 230 | 240 | 3,922,100 | ▼ | -0.09% |
| 2025-01-29 | 4583 | カイオム | 2,425,800 | 3.62% | 240 | 243 | 234 | 237 | 2,140,100 | ▲ | 0.03% |
| 2025-01-31 | 4583 | カイオム | 2,410,400 | 3.59% | 249 | 259 | 245 | 249 | 6,814,700 | ▼ | -0.03% |
| 2025-01-31 | 4583 | カイオム | 2,410,400 | 3.59% | 249 | 259 | 245 | 249 | 6,814,700 | ▼ | -0.03% |
| 2025-02-03 | 4583 | カイオム | 2,658,600 | 3.96% | 242 | 248 | 238 | 248 | 3,623,600 | ▲ | 0.37% |
| 2025-02-03 | 4583 | カイオム | 2,658,600 | 3.96% | 242 | 248 | 238 | 248 | 3,623,600 | ▲ | 0.37% |
| 2025-02-04 | 4583 | カイオム | 2,586,000 | 3.86% | 246 | 253 | 244 | 249 | 2,423,500 | ▼ | -0.10% |
| 2025-02-04 | 4583 | カイオム | 2,586,000 | 3.86% | 246 | 253 | 244 | 249 | 2,423,500 | ▼ | -0.10% |
| 2025-02-05 | 4583 | カイオム | 2,529,200 | 3.77% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.08% |
| 2025-02-05 | 4583 | カイオム | 2,529,200 | 3.77% | 252 | 265 | 246 | 248 | 5,875,600 | ▼ | -0.08% |
| 2025-02-07 | 4583 | カイオム | 2,461,700 | 3.61% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.16% |
| 2025-02-07 | 4583 | カイオム | 2,461,700 | 3.61% | 242 | 258 | 239 | 258 | 4,733,500 | ▼ | -0.16% |
| 2025-02-10 | 4583 | カイオム | 2,365,300 | 3.47% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.13% |
| 2025-02-10 | 4583 | カイオム | 2,365,300 | 3.47% | 253 | 260 | 249 | 250 | 3,552,400 | ▼ | -0.13% |
| 2025-02-12 | 4583 | カイオム | 2,302,600 | 3.38% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.09% |
| 2025-02-12 | 4583 | カイオム | 2,302,600 | 3.38% | 250 | 253 | 245 | 246 | 2,319,100 | ▼ | -0.09% |
| 2025-02-13 | 4583 | カイオム | 2,240,500 | 3.29% | 244 | 256 | 242 | 253 | 3,571,000 | ▼ | -0.08% |
| 2025-02-14 | 4583 | カイオム | 2,655,200 | 3.90% | 225 | 233 | 204 | 211 | 11,426,700 | ▲ | 0.60% |
| 2025-02-18 | 4583 | カイオム | 2,589,600 | 3.80% | 203 | 204 | 194 | 195 | 3,414,800 | ▼ | -0.10% |
| 2025-02-19 | 4583 | カイオム | 2,408,900 | 3.53% | 191 | 194 | 181 | 184 | 6,174,200 | ▼ | -0.27% |
| 2025-02-20 | 4583 | カイオム | 2,284,800 | 3.33% | 180 | 183 | 176 | 176 | 3,774,400 | ▼ | -0.19% |
| 2025-02-21 | 4583 | カイオム | 2,231,400 | 3.25% | 178 | 182 | 170 | 170 | 2,740,500 | ▼ | -0.08% |
| 2025-02-26 | 4583 | カイオム | 2,179,500 | 3.18% | 167 | 169 | 159 | 168 | 2,810,600 | ▼ | -0.06% |
| 2025-02-27 | 4583 | カイオム | 2,215,600 | 3.23% | 170 | 178 | 163 | 165 | 3,937,000 | ▲ | 0.04% |
| 2025-02-28 | 4583 | カイオム | 2,304,600 | 3.36% | 164 | 166 | 159 | 161 | 3,872,200 | ▲ | 0.12% |
| 2025-03-03 | 4583 | カイオム | 2,377,300 | 3.47% | 161 | 172 | 158 | 169 | 2,348,400 | ▲ | 0.11% |
| 2025-03-04 | 4583 | カイオム | 2,410,000 | 3.51% | 166 | 170 | 157 | 157 | 2,907,300 | ▲ | 0.03% |
| 2025-03-05 | 4583 | カイオム | 2,359,400 | 3.44% | 156 | 159 | 150 | 152 | 2,786,600 | ▼ | -0.06% |
| 2025-03-07 | 4583 | カイオム | 2,414,700 | 3.52% | 150 | 155 | 147 | 155 | 1,934,500 | ▲ | 0.08% |
| 2025-03-12 | 4583 | カイオム | 2,358,800 | 3.44% | 152 | 157 | 152 | 152 | 932,000 | ▼ | -0.08% |
| 2025-03-18 | 4583 | カイオム | 2,056,900 | 3.00% | 158 | 165 | 156 | 159 | 2,391,300 | ▼ | -0.43% |
| 2025-03-19 | 4583 | カイオム | 1,971,400 | 2.90% | 161 | 162 | 156 | 156 | 1,964,600 | ▼ | -0.10% |
| 2025-03-21 | 4583 | カイオム | 1,956,600 | 2.88% | 155 | 155 | 150 | 150 | 1,596,100 | ▼ | -0.02% |
| 2025-03-31 | 4583 | カイオム | 1,807,800 | 2.66% | 145 | 147 | 142 | 145 | 1,349,200 | ▼ | -0.21% |
| 2025-04-03 | 4583 | カイオム | 1,737,000 | 2.56% | 135 | 142 | 132 | 138 | 2,496,100 | ▼ | -0.10% |
| 2025-04-04 | 4583 | カイオム | 1,687,100 | 2.48% | 135 | 137 | 128 | 135 | 2,561,900 | ▼ | -0.08% |
| 2025-04-07 | 4583 | カイオム | 1,549,000 | 2.28% | 115 | 122 | 111 | 114 | 3,138,600 | ▼ | -0.20% |
| 2025-04-08 | 4583 | カイオム | 1,648,200 | 2.43% | 124 | 137 | 122 | 128 | 3,383,200 | ▲ | 0.15% |
| 2025-04-09 | 4583 | カイオム | 1,561,200 | 2.30% | 126 | 127 | 116 | 121 | 2,176,600 | ▼ | -0.13% |
| 2025-04-10 | 4583 | カイオム | 1,487,800 | 2.19% | 132 | 134 | 126 | 126 | 1,810,500 | ▼ | -0.10% |
| 2024-09-12 | 4584 | キッズバイオ | 212,300 | 0.52% | 119 | 123 | 118 | 122 | 509,400 | ▲ | 0.09% |
| 2024-10-21 | 4584 | キッズバイオ | 244,200 | 0.60% | 114 | 118 | 114 | 117 | 89,000 | ▲ | 0.07% |
| 2024-10-23 | 4584 | キッズバイオ | 299,900 | 0.73% | 114 | 114 | 111 | 111 | 208,100 | ▲ | 0.13% |
| 2024-11-12 | 4584 | キッズバイオ | 270,900 | 0.66% | 115 | 117 | 115 | 117 | 180,600 | ▼ | -0.06% |
| 2024-11-15 | 4584 | キッズバイオ | 232,900 | 0.57% | 113 | 113 | 109 | 110 | 197,300 | ▼ | -0.09% |
| 2025-03-05 | 4584 | キッズバイオ | 200,000 | 0.46% | 130 | 133 | 125 | 129 | 1,594,100 | ▼ | -0.10% |
| 2025-03-10 | 4584 | キッズバイオ | 222,800 | 0.50% | 128 | 132 | 126 | 131 | 376,800 | ▲ | 0.03% |
| 2025-03-21 | 4584 | キッズバイオ | 280,500 | 0.63% | 132 | 133 | 129 | 132 | 580,500 | ▲ | 0.13% |
| 2025-03-24 | 4584 | キッズバイオ | 324,100 | 0.73% | 130 | 131 | 124 | 125 | 876,700 | ▲ | 0.09% |
| 2025-03-27 | 4584 | キッズバイオ | 351,600 | 0.80% | 123 | 125 | 122 | 124 | 207,000 | ▲ | 0.07% |
| 2025-03-28 | 4584 | キッズバイオ | 344,600 | 0.78% | 124 | 124 | 122 | 122 | 378,900 | ▼ | -0.02% |
| 2025-04-01 | 4584 | キッズバイオ | 506,502 | 1.15% | 162 | 162 | 150 | 162 | 8,135,800 | ▲ | 0.36% |
| 2025-04-02 | 4584 | キッズバイオ | 545,802 | 1.24% | 162 | 162 | 125 | 128 | 14,187,900 | ▲ | 0.09% |
| 2025-04-03 | 4584 | キッズバイオ | 644,102 | 1.37% | 123 | 123 | 115 | 116 | 4,397,600 | ▲ | 0.13% |
| 2025-04-08 | 4584 | キッズバイオ | 543,402 | 1.16% | 105 | 112 | 105 | 108 | 1,446,300 | ▼ | -0.21% |
| 2025-04-10 | 4584 | キッズバイオ | 465,402 | 0.99% | 116 | 116 | 110 | 111 | 1,110,600 | ▼ | -0.16% |
| 2025-04-14 | 4584 | キッズバイオ | 400,902 | 0.85% | 116 | 116 | 113 | 115 | 658,700 | ▼ | -0.14% |
| 2025-04-15 | 4584 | キッズバイオ | 484,302 | 1.03% | 116 | 165 | 116 | 136 | 39,606,600 | ▲ | 0.18% |
| 2025-04-16 | 4584 | キッズバイオ | 273,502 | 0.57% | 136 | 151 | 129 | 136 | 19,403,500 | ▼ | -0.46% |
| 2024-04-15 | 4586 | メドレックス | 259,400 | 0.66% | 129 | 129 | 123 | 123 | 631,700 | ▲ | 0.17% |
| 2024-04-17 | 4586 | メドレックス | 231,800 | 0.59% | 120 | 122 | 118 | 118 | 557,100 | ▼ | -0.07% |
| 2024-04-23 | 4586 | メドレックス | 186,200 | 0.47% | 118 | 120 | 115 | 116 | 398,500 | ▼ | -0.12% |
| 2024-04-24 | 4586 | メドレックス | 344,000 | 0.87% | 136 | 137 | 115 | 118 | 5,918,200 | ▲ | 0.40% |
| 2024-05-01 | 4586 | メドレックス | 324,900 | 0.77% | 114 | 116 | 113 | 116 | 356,900 | ▼ | -0.09% |
| 2024-05-08 | 4586 | メドレックス | 258,600 | 0.61% | 114 | 120 | 113 | 119 | 998,000 | ▼ | -0.16% |
| 2024-05-10 | 4586 | メドレックス | 312,400 | 0.74% | 119 | 120 | 113 | 115 | 840,200 | ▲ | 0.13% |
| 2024-05-14 | 4586 | メドレックス | 270,400 | 0.62% | 126 | 131 | 124 | 125 | 1,557,400 | ▼ | -0.12% |
| 2024-05-15 | 4586 | メドレックス | 245,000 | 0.57% | 127 | 131 | 125 | 131 | 717,000 | ▼ | -0.05% |
| 2024-05-16 | 4586 | メドレックス | 206,400 | 0.46% | 129 | 136 | 128 | 133 | 1,267,200 | ▼ | -0.10% |
| 2024-05-29 | 4586 | メドレックス | 255,400 | 0.58% | 152 | 156 | 141 | 141 | 1,488,900 | ▲ | 0.57% |
| 2024-06-14 | 4586 | メドレックス | 273,800 | 0.62% | 162 | 168 | 162 | 166 | 801,900 | ▲ | 0.04% |
| 2024-06-17 | 4586 | メドレックス | 311,100 | 0.70% | 167 | 184 | 167 | 179 | 2,886,200 | ▲ | 0.07% |
| 2024-06-18 | 4586 | メドレックス | 387,400 | 0.88% | 179 | 183 | 165 | 176 | 3,515,100 | ▲ | 0.18% |
| 2024-06-19 | 4586 | メドレックス | 476,900 | 1.08% | 178 | 179 | 169 | 171 | 1,393,500 | ▲ | 0.20% |
| 2024-06-20 | 4586 | メドレックス | 579,700 | 1.31% | 173 | 175 | 169 | 174 | 1,185,900 | ▲ | 0.23% |
| 2024-06-21 | 4586 | メドレックス | 628,100 | 1.42% | 176 | 178 | 163 | 165 | 2,082,100 | ▲ | 0.10% |
| 2024-06-25 | 4586 | メドレックス | 602,200 | 1.37% | 170 | 179 | 166 | 174 | 1,699,000 | ▼ | -0.04% |
| 2024-06-26 | 4586 | メドレックス | 619,000 | 1.40% | 175 | 178 | 169 | 171 | 1,146,800 | ▲ | 0.02% |
| 2024-06-27 | 4586 | メドレックス | 397,300 | 0.90% | 170 | 199 | 169 | 185 | 6,934,600 | ▼ | -0.49% |
| 2024-06-28 | 4586 | メドレックス | 351,200 | 0.79% | 184 | 186 | 177 | 180 | 2,287,400 | ▼ | -0.10% |
| 2024-07-01 | 4586 | メドレックス | 355,100 | 0.80% | 180 | 186 | 173 | 173 | 1,965,000 | ▲ | 0.01% |
| 2024-07-02 | 4586 | メドレックス | 539,884 | 1.20% | 173 | 177 | 168 | 169 | 1,652,500 | ▲ | 0.39% |
| 2024-07-03 | 4586 | メドレックス | 520,184 | 1.16% | 171 | 173 | 170 | 172 | 673,500 | ▼ | -0.04% |
| 2024-07-08 | 4586 | メドレックス | 462,884 | 1.03% | 157 | 157 | 147 | 147 | 1,414,700 | ▼ | -0.12% |
| 2024-07-09 | 4586 | メドレックス | 377,284 | 0.84% | 146 | 159 | 146 | 150 | 1,751,600 | ▼ | -0.19% |
| 2024-07-10 | 4586 | メドレックス | 356,784 | 0.79% | 155 | 162 | 152 | 155 | 3,091,500 | ▼ | -0.04% |
| 2024-07-19 | 4586 | メドレックス | 306,084 | 0.68% | 122 | 123 | 119 | 120 | 1,632,400 | ▼ | -0.10% |
| 2024-07-23 | 4586 | メドレックス | 356,084 | 0.79% | 119 | 124 | 118 | 118 | 1,183,300 | ▲ | 0.10% |
| 2024-07-30 | 4586 | メドレックス | 358,084 | 0.80% | 111 | 114 | 110 | 114 | 543,300 | ▲ | 0.01% |
| 2024-07-31 | 4586 | メドレックス | 333,484 | 0.74% | 114 | 115 | 111 | 113 | 692,900 | ▼ | -0.06% |
| 2024-08-05 | 4586 | メドレックス | 293,184 | 0.65% | 96 | 98 | 80 | 83 | 2,441,200 | ▼ | -0.08% |
| 2024-08-06 | 4586 | メドレックス | 241,984 | 0.53% | 87 | 100 | 86 | 99 | 1,171,300 | ▼ | -0.12% |
| 2024-08-07 | 4586 | メドレックス | 221,584 | 0.49% | 95 | 104 | 95 | 100 | 1,215,500 | ▼ | -0.04% |
| 2024-09-06 | 4586 | メドレックス | 248,884 | 0.53% | 111 | 115 | 97 | 97 | 7,954,000 | ▲ | 0.53% |
| 2024-09-09 | 4586 | メドレックス | 231,084 | 0.49% | 92 | 97 | 91 | 97 | 1,198,100 | ▼ | -0.04% |
| 2024-09-10 | 4586 | メドレックス | 252,584 | 0.53% | 96 | 100 | 96 | 98 | 768,900 | ▲ | 0.04% |
| 2024-09-11 | 4586 | メドレックス | 225,184 | 0.47% | 99 | 100 | 95 | 95 | 881,800 | ▼ | -0.06% |
| 2024-10-02 | 4586 | メドレックス | 249,084 | 0.52% | 98 | 99 | 96 | 96 | 359,700 | ▲ | 0.05% |
| 2024-10-10 | 4586 | メドレックス | 306,584 | 0.64% | 97 | 97 | 93 | 96 | 548,900 | ▲ | 0.12% |
| 2024-10-11 | 4586 | メドレックス | 342,084 | 0.72% | 93 | 95 | 92 | 92 | 649,700 | ▲ | 0.07% |
| 2024-10-17 | 4586 | メドレックス | 381,484 | 0.80% | 92 | 92 | 90 | 90 | 343,400 | ▲ | 0.08% |
| 2024-10-25 | 4586 | メドレックス | 433,584 | 0.91% | 90 | 90 | 84 | 86 | 728,900 | ▲ | 0.10% |
| 2024-11-07 | 4586 | メドレックス | 484,684 | 1.02% | 92 | 93 | 90 | 91 | 433,500 | ▲ | 0.10% |
| 2024-11-20 | 4586 | メドレックス | 439,584 | 0.92% | 91 | 93 | 90 | 92 | 733,000 | ▼ | -0.09% |
| 2024-11-22 | 4586 | メドレックス | 352,584 | 0.74% | 92 | 95 | 87 | 88 | 2,455,600 | ▼ | -0.18% |
| 2024-11-25 | 4586 | メドレックス | 302,884 | 0.63% | 91 | 94 | 90 | 94 | 680,000 | ▼ | -0.10% |
| 2024-12-03 | 4586 | メドレックス | 334,384 | 0.70% | 90 | 93 | 90 | 91 | 661,700 | ▲ | 0.06% |
| 2024-12-06 | 4586 | メドレックス | 383,384 | 0.80% | 89 | 90 | 88 | 88 | 460,700 | ▲ | 0.10% |
| 2024-12-12 | 4586 | メドレックス | 429,584 | 0.90% | 83 | 85 | 83 | 83 | 316,800 | ▲ | 0.09% |
| 2024-12-23 | 4586 | メドレックス | 425,984 | 0.89% | 83 | 83 | 79 | 80 | 1,184,800 | ▼ | -0.01% |
| 2024-12-25 | 4586 | メドレックス | 340,384 | 0.71% | 79 | 80 | 76 | 77 | 670,400 | ▼ | -0.18% |
| 2024-12-26 | 4586 | メドレックス | 274,484 | 0.57% | 77 | 81 | 77 | 80 | 696,800 | ▼ | -0.14% |
| 2025-01-20 | 4586 | メドレックス | 229,284 | 0.48% | 78 | 81 | 78 | 80 | 276,700 | ▼ | -0.08% |
| 2025-02-03 | 4586 | メドレックス | 404,484 | 0.85% | 81 | 81 | 79 | 80 | 227,900 | ▲ | 0.51% |
| 2025-02-03 | 4586 | メドレックス | 404,484 | 0.85% | 81 | 81 | 79 | 80 | 227,900 | ▲ | 0.51% |
| 2025-02-04 | 4586 | メドレックス | 661,484 | 1.39% | 80 | 81 | 79 | 79 | 114,900 | ▲ | 0.53% |
| 2025-02-04 | 4586 | メドレックス | 661,484 | 1.39% | 80 | 81 | 79 | 79 | 114,900 | ▲ | 0.53% |
| 2025-02-05 | 4586 | メドレックス | 603,684 | 1.27% | 80 | 81 | 79 | 80 | 163,100 | ▼ | -0.11% |
| 2025-02-05 | 4586 | メドレックス | 603,684 | 1.27% | 80 | 81 | 79 | 80 | 163,100 | ▼ | -0.11% |
| 2025-02-10 | 4586 | メドレックス | 533,084 | 1.12% | 82 | 82 | 81 | 81 | 263,500 | ▼ | -0.14% |
| 2025-02-10 | 4586 | メドレックス | 533,084 | 1.12% | 82 | 82 | 81 | 81 | 263,500 | ▼ | -0.14% |
| 2025-02-12 | 4586 | メドレックス | 389,784 | 0.82% | 82 | 82 | 80 | 82 | 274,000 | ▼ | -0.30% |
| 2025-02-12 | 4586 | メドレックス | 389,784 | 0.82% | 82 | 82 | 80 | 82 | 274,000 | ▼ | -0.30% |
| 2025-02-13 | 4586 | メドレックス | 328,384 | 0.69% | 82 | 84 | 81 | 82 | 222,100 | ▼ | -0.13% |
| 2025-02-14 | 4586 | メドレックス | 203,284 | 0.42% | 83 | 84 | 80 | 81 | 346,900 | ▼ | -0.26% |
| 2025-02-21 | 4586 | メドレックス | 425,284 | 0.89% | 84 | 85 | 83 | 83 | 189,600 | ▲ | 0.47% |
| 2025-02-25 | 4586 | メドレックス | 344,284 | 0.72% | 83 | 86 | 83 | 85 | 395,700 | ▼ | -0.17% |
| 2025-02-26 | 4586 | メドレックス | 284,584 | 0.59% | 86 | 87 | 84 | 84 | 262,600 | ▼ | -0.13% |
| 2025-02-27 | 4586 | メドレックス | 201,884 | 0.42% | 85 | 87 | 84 | 85 | 285,700 | ▼ | -0.17% |
| 2025-02-28 | 4586 | メドレックス | 339,984 | 0.71% | 86 | 87 | 81 | 83 | 489,100 | ▲ | 0.28% |
| 2025-03-03 | 4586 | メドレックス | 204,184 | 0.42% | 83 | 84 | 82 | 84 | 150,100 | ▼ | -0.28% |
| 2025-03-07 | 4586 | メドレックス | 331,784 | 0.69% | 84 | 84 | 81 | 81 | 283,100 | ▲ | 0.26% |
| 2025-03-10 | 4586 | メドレックス | 539,484 | 1.13% | 82 | 87 | 81 | 85 | 538,200 | ▲ | 0.43% |
| 2025-03-14 | 4586 | メドレックス | 731,684 | 1.54% | 83 | 84 | 82 | 84 | 163,800 | ▲ | 0.41% |
| 2025-03-27 | 4586 | メドレックス | 934,384 | 1.96% | 84 | 84 | 82 | 84 | 218,400 | ▲ | 0.41% |
| 2025-03-28 | 4586 | メドレックス | 1,100,284 | 2.31% | 84 | 84 | 81 | 82 | 329,000 | ▲ | 0.35% |
| 2025-04-01 | 4586 | メドレックス | 733,884 | 1.54% | 78 | 78 | 71 | 71 | 1,503,900 | ▼ | -0.77% |
| 2025-04-02 | 4586 | メドレックス | 220,784 | 0.46% | 71 | 72 | 67 | 68 | 990,600 | ▼ | -1.08% |
| 2025-04-03 | 4586 | メドレックス | 352,384 | 0.74% | 71 | 77 | 68 | 68 | 4,542,600 | ▲ | 0.27% |
| 2025-04-04 | 4586 | メドレックス | 708,884 | 1.49% | 67 | 67 | 61 | 64 | 1,659,700 | ▲ | 0.75% |
| 2025-04-07 | 4586 | メドレックス | 274,584 | 0.57% | 58 | 61 | 55 | 57 | 1,091,500 | ▼ | -0.92% |
| 2025-04-08 | 4586 | メドレックス | 224,084 | 0.47% | 61 | 63 | 60 | 63 | 560,000 | ▼ | -0.09% |
| 2025-04-09 | 4586 | メドレックス | 279,284 | 0.58% | 61 | 61 | 58 | 59 | 600,500 | ▲ | 0.10% |
| 2025-04-10 | 4586 | メドレックス | 364,184 | 0.76% | 64 | 65 | 62 | 62 | 829,800 | ▲ | 0.18% |
| 2025-04-11 | 4586 | メドレックス | 314,984 | 0.66% | 60 | 67 | 60 | 65 | 411,600 | ▼ | -0.09% |
| 2025-04-14 | 4586 | メドレックス | 352,084 | 0.74% | 67 | 68 | 64 | 65 | 399,700 | ▲ | 0.07% |
| 2025-04-15 | 4586 | メドレックス | 435,984 | 0.91% | 66 | 66 | 63 | 63 | 392,000 | ▲ | 0.17% |
| 2025-04-16 | 4586 | メドレックス | 405,284 | 0.85% | 65 | 75 | 61 | 62 | 4,863,700 | ▼ | -0.06% |
| 2024-06-18 | 4588 | オンコリス | 125,700 | 0.59% | 555 | 556 | 498 | 498 | 3,335,800 | ▲ | 0.59% |
| 2024-06-19 | 4588 | オンコリス | 152,200 | 0.72% | 500 | 516 | 486 | 493 | 1,066,200 | ▲ | 0.13% |
| 2024-06-21 | 4588 | オンコリス | 120,300 | 0.57% | 492 | 525 | 488 | 517 | 612,900 | ▼ | -0.15% |
| 2024-06-25 | 4588 | オンコリス | 90,400 | 0.43% | 537 | 553 | 532 | 533 | 359,000 | ▼ | -0.13% |
| 2024-07-25 | 4588 | オンコリス | 183,899 | 0.87% | 636 | 675 | 570 | 572 | 3,124,000 | ▲ | 0.47% |
| 2024-07-29 | 4588 | オンコリス | 134,899 | 0.62% | 582 | 596 | 572 | 572 | 479,500 | ▼ | -0.25% |
| 2024-07-30 | 4588 | オンコリス | 129,099 | 0.59% | 571 | 583 | 559 | 574 | 353,600 | ▼ | -0.03% |
| 2024-08-02 | 4588 | オンコリス | 76,699 | 0.35% | 539 | 545 | 520 | 520 | 608,300 | ▼ | -0.24% |
| 2024-09-30 | 4588 | オンコリス | 120,999 | 0.53% | 557 | 572 | 557 | 566 | 200,300 | ▲ | 0.10% |
| 2024-10-02 | 4588 | オンコリス | 142,999 | 0.62% | 570 | 582 | 560 | 561 | 218,700 | ▲ | 0.08% |
| 2024-10-04 | 4588 | オンコリス | 160,899 | 0.70% | 561 | 564 | 556 | 561 | 125,800 | ▲ | 0.07% |
| 2024-10-07 | 4588 | オンコリス | 197,999 | 0.86% | 564 | 566 | 545 | 562 | 381,300 | ▲ | 0.16% |
| 2024-10-08 | 4588 | オンコリス | 232,799 | 1.02% | 564 | 564 | 537 | 537 | 301,500 | ▲ | 0.16% |
| 2024-10-10 | 4588 | オンコリス | 465,586 | 2.04% | 554 | 576 | 543 | 552 | 1,519,600 | ▲ | 1.02% |
| 2024-10-11 | 4588 | オンコリス | 455,086 | 1.95% | 562 | 576 | 552 | 560 | 1,086,700 | ▼ | -0.09% |
| 2024-10-17 | 4588 | オンコリス | 483,986 | 2.01% | 601 | 622 | 592 | 607 | 778,900 | ▲ | 0.05% |
| 2024-10-18 | 4588 | オンコリス | 486,786 | 1.99% | 607 | 624 | 599 | 620 | 556,000 | ▼ | -0.01% |
| 2024-10-21 | 4588 | オンコリス | 488,186 | 2.00% | 622 | 630 | 616 | 621 | 441,900 | ▲ | 0.01% |
| 2024-10-23 | 4588 | オンコリス | 480,486 | 1.96% | 609 | 651 | 605 | 650 | 750,500 | ▼ | -0.04% |
| 2024-10-25 | 4588 | オンコリス | 460,686 | 1.88% | 615 | 619 | 590 | 607 | 751,200 | ▼ | -0.08% |
| 2024-10-28 | 4588 | オンコリス | 404,786 | 1.62% | 607 | 657 | 605 | 646 | 1,024,100 | ▼ | -0.25% |
| 2024-10-29 | 4588 | オンコリス | 379,486 | 1.52% | 666 | 677 | 657 | 667 | 667,000 | ▼ | -0.10% |
| 2024-10-30 | 4588 | オンコリス | 357,986 | 1.43% | 670 | 691 | 665 | 666 | 640,300 | ▼ | -0.09% |
| 2024-10-31 | 4588 | オンコリス | 340,986 | 1.36% | 658 | 662 | 640 | 661 | 692,400 | ▼ | -0.06% |
| 2024-11-05 | 4588 | オンコリス | 356,486 | 1.43% | 651 | 655 | 618 | 627 | 821,100 | ▲ | 0.06% |
| 2024-11-06 | 4588 | オンコリス | 310,186 | 1.24% | 624 | 667 | 611 | 664 | 1,022,000 | ▼ | -0.18% |
| 2024-11-07 | 4588 | オンコリス | 293,586 | 1.17% | 660 | 672 | 647 | 654 | 516,800 | ▼ | -0.07% |
| 2024-11-08 | 4588 | オンコリス | 258,986 | 1.03% | 644 | 680 | 627 | 674 | 778,800 | ▼ | -0.13% |
| 2024-11-11 | 4588 | オンコリス | 198,586 | 0.79% | 684 | 774 | 677 | 774 | 1,595,000 | ▼ | -0.24% |
| 2024-11-12 | 4588 | オンコリス | 119,986 | 0.48% | 775 | 918 | 775 | 905 | 4,808,900 | ▼ | -0.31% |
| 2024-11-19 | 4588 | オンコリス | 127,186 | 0.50% | 706 | 713 | 690 | 702 | 675,200 | ▲ | 0.04% |
| 2024-11-21 | 4588 | オンコリス | 99,886 | 0.40% | 660 | 678 | 633 | 636 | 1,110,800 | ▼ | -0.09% |
| 2024-11-27 | 4588 | オンコリス | 129,486 | 0.51% | 714 | 732 | 657 | 684 | 1,958,000 | ▲ | 0.10% |
| 2024-12-02 | 4588 | オンコリス | 154,686 | 0.61% | 686 | 720 | 679 | 703 | 561,600 | ▲ | 0.09% |
| 2024-12-03 | 4588 | オンコリス | 204,286 | 0.81% | 699 | 706 | 663 | 665 | 958,100 | ▲ | 0.20% |
| 2024-12-04 | 4588 | オンコリス | 260,986 | 1.04% | 673 | 673 | 633 | 633 | 1,145,400 | ▲ | 0.23% |
| 2024-12-05 | 4588 | オンコリス | 288,086 | 1.15% | 638 | 653 | 630 | 640 | 712,800 | ▲ | 0.10% |
| 2024-12-09 | 4588 | オンコリス | 268,686 | 1.07% | 671 | 690 | 667 | 673 | 649,100 | ▼ | -0.07% |
| 2024-12-13 | 4588 | オンコリス | 277,986 | 1.11% | 646 | 660 | 637 | 656 | 504,800 | ▲ | 0.04% |
| 2024-12-23 | 4588 | オンコリス | 261,486 | 1.04% | 507 | 526 | 495 | 520 | 1,088,100 | ▼ | -0.07% |
| 2024-12-24 | 4588 | オンコリス | 248,786 | 0.99% | 522 | 523 | 507 | 516 | 636,800 | ▼ | -0.05% |
| 2024-12-27 | 4588 | オンコリス | 260,986 | 1.04% | 514 | 539 | 513 | 534 | 701,000 | ▲ | 0.05% |
| 2024-12-30 | 4588 | オンコリス | 249,386 | 0.99% | 528 | 537 | 518 | 518 | 486,200 | ▼ | -0.05% |
| 2025-01-06 | 4588 | オンコリス | 378,391 | 1.51% | 521 | 525 | 502 | 506 | 668,800 | ▲ | 0.52% |
| 2025-01-09 | 4588 | オンコリス | 402,691 | 1.61% | 503 | 520 | 496 | 518 | 477,000 | ▲ | 0.10% |
| 2025-01-16 | 4588 | オンコリス | 485,100 | 1.94% | 514 | 518 | 505 | 512 | 318,700 | ▲ | 0.32% |
| 2025-01-23 | 4588 | オンコリス | 441,900 | 1.77% | 583 | 591 | 545 | 550 | 6,307,300 | ▼ | -0.16% |
| 2025-01-27 | 4588 | オンコリス | 458,900 | 1.83% | 572 | 601 | 561 | 572 | 2,499,700 | ▲ | 0.06% |
| 2025-01-29 | 4588 | オンコリス | 480,200 | 1.92% | 588 | 596 | 576 | 583 | 710,300 | ▲ | 0.08% |
| 2025-01-31 | 4588 | オンコリス | 501,000 | 2.00% | 588 | 595 | 568 | 571 | 428,200 | ▲ | 0.08% |
| 2025-01-31 | 4588 | オンコリス | 501,000 | 2.00% | 588 | 595 | 568 | 571 | 428,200 | ▲ | 0.08% |
| 2025-02-04 | 4588 | オンコリス | 498,500 | 1.99% | 552 | 557 | 543 | 553 | 280,100 | ▼ | -0.01% |
| 2025-02-04 | 4588 | オンコリス | 498,500 | 1.99% | 552 | 557 | 543 | 553 | 280,100 | ▼ | -0.01% |
| 2025-02-06 | 4588 | オンコリス | 455,000 | 1.82% | 548 | 556 | 545 | 555 | 425,600 | ▼ | -0.16% |
| 2025-02-06 | 4588 | オンコリス | 455,000 | 1.82% | 548 | 556 | 545 | 555 | 425,600 | ▼ | -0.16% |
| 2025-02-07 | 4588 | オンコリス | 448,800 | 1.79% | 555 | 583 | 554 | 570 | 691,600 | ▼ | -0.03% |
| 2025-02-07 | 4588 | オンコリス | 448,800 | 1.79% | 555 | 583 | 554 | 570 | 691,600 | ▼ | -0.03% |
| 2025-02-12 | 4588 | オンコリス | 407,300 | 1.63% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.16% |
| 2025-02-12 | 4588 | オンコリス | 407,300 | 1.63% | 635 | 635 | 613 | 620 | 1,076,800 | ▼ | -0.16% |
| 2025-02-13 | 4588 | オンコリス | 381,600 | 1.52% | 615 | 638 | 614 | 634 | 655,200 | ▼ | -0.10% |
| 2025-02-14 | 4588 | オンコリス | 366,600 | 1.46% | 631 | 643 | 621 | 623 | 480,600 | ▼ | -0.06% |
| 2025-02-17 | 4588 | オンコリス | 337,700 | 1.35% | 648 | 671 | 638 | 640 | 1,014,100 | ▼ | -0.10% |
| 2025-02-19 | 4588 | オンコリス | 323,000 | 1.29% | 656 | 663 | 630 | 633 | 519,900 | ▼ | -0.06% |
| 2025-02-20 | 4588 | オンコリス | 328,100 | 1.31% | 630 | 662 | 628 | 660 | 699,200 | ▲ | 0.02% |
| 2025-02-25 | 4588 | オンコリス | 304,700 | 1.22% | 623 | 665 | 622 | 664 | 825,300 | ▼ | -0.09% |
| 2025-02-26 | 4588 | オンコリス | 271,700 | 1.08% | 656 | 698 | 644 | 690 | 1,106,900 | ▼ | -0.13% |
| 2025-02-27 | 4588 | オンコリス | 275,400 | 1.10% | 680 | 687 | 673 | 684 | 517,300 | ▲ | 0.02% |
| 2025-02-28 | 4588 | オンコリス | 273,900 | 1.09% | 674 | 678 | 647 | 671 | 877,600 | ▼ | -0.01% |
| 2025-03-04 | 4588 | オンコリス | 241,200 | 0.96% | 674 | 718 | 662 | 711 | 1,337,600 | ▼ | -0.13% |
| 2025-03-05 | 4588 | オンコリス | 223,700 | 0.89% | 710 | 713 | 670 | 692 | 1,079,700 | ▼ | -0.06% |
| 2025-03-06 | 4588 | オンコリス | 229,700 | 0.92% | 696 | 704 | 679 | 683 | 602,900 | ▲ | 0.03% |
| 2025-03-07 | 4588 | オンコリス | 222,800 | 0.89% | 703 | 715 | 687 | 694 | 1,332,700 | ▼ | -0.03% |
| 2025-03-10 | 4588 | オンコリス | 225,800 | 0.90% | 704 | 724 | 679 | 719 | 1,097,900 | ▲ | 0.01% |
| 2025-03-11 | 4588 | オンコリス | 253,600 | 1.01% | 699 | 701 | 679 | 694 | 1,038,300 | ▲ | 0.10% |
| 2025-03-12 | 4588 | オンコリス | 249,600 | 0.99% | 694 | 736 | 689 | 709 | 1,069,100 | ▼ | -0.02% |
| 2025-03-17 | 4588 | オンコリス | 252,100 | 1.00% | 719 | 745 | 688 | 740 | 1,118,800 | ▲ | 0.01% |
| 2025-03-18 | 4588 | オンコリス | 233,000 | 0.93% | 744 | 756 | 725 | 728 | 655,900 | ▼ | -0.06% |
| 2025-03-21 | 4588 | オンコリス | 260,200 | 1.04% | 762 | 777 | 756 | 770 | 698,300 | ▲ | 0.10% |
| 2025-03-24 | 4588 | オンコリス | 283,600 | 1.13% | 770 | 780 | 745 | 749 | 652,000 | ▲ | 0.08% |
| 2025-03-26 | 4588 | オンコリス | 315,100 | 1.26% | 755 | 765 | 733 | 751 | 1,106,000 | ▲ | 0.13% |
| 2025-03-27 | 4588 | オンコリス | 456,200 | 1.82% | 766 | 785 | 602 | 613 | 7,195,800 | ▲ | 0.56% |
| 2025-03-31 | 4588 | オンコリス | 440,900 | 1.76% | 620 | 634 | 609 | 620 | 871,200 | ▼ | -0.06% |
| 2025-04-01 | 4588 | オンコリス | 416,200 | 1.66% | 620 | 630 | 601 | 608 | 866,400 | ▼ | -0.10% |
| 2025-04-02 | 4588 | オンコリス | 475,819 | 1.90% | 598 | 600 | 563 | 567 | 1,542,500 | ▲ | 0.24% |
| 2025-04-03 | 4588 | オンコリス | 502,519 | 2.01% | 537 | 556 | 532 | 549 | 1,120,800 | ▲ | 0.10% |
| 2025-04-08 | 4588 | オンコリス | 463,519 | 1.85% | 503 | 518 | 503 | 512 | 816,700 | ▼ | -0.15% |
| 2025-04-09 | 4588 | オンコリス | 512,519 | 2.05% | 509 | 509 | 465 | 482 | 1,065,500 | ▲ | 0.19% |
| 2024-09-25 | 4591 | リボミック | 204,000 | 0.50% | 86 | 86 | 83 | 83 | 875,400 | ▲ | 0.09% |
| 2024-09-30 | 4591 | リボミック | 431,532 | 1.06% | 81 | 83 | 79 | 81 | 890,900 | ▲ | 0.56% |
| 2024-10-02 | 4591 | リボミック | 450,932 | 1.10% | 80 | 81 | 79 | 79 | 321,600 | ▲ | 0.04% |
| 2024-10-04 | 4591 | リボミック | 594,400 | 1.46% | 80 | 82 | 79 | 81 | 331,900 | ▲ | 0.35% |
| 2024-10-30 | 4591 | リボミック | 560,100 | 1.37% | 80 | 81 | 78 | 81 | 175,600 | ▼ | -0.08% |
| 2024-11-06 | 4591 | リボミック | 502,200 | 1.23% | 90 | 98 | 85 | 85 | 10,737,300 | ▼ | -0.14% |
| 2024-11-11 | 4591 | リボミック | 486,500 | 1.19% | 80 | 81 | 79 | 81 | 301,000 | ▼ | -0.04% |
| 2024-11-21 | 4591 | リボミック | 445,400 | 1.09% | 82 | 83 | 81 | 83 | 462,200 | ▼ | -0.09% |
| 2024-11-25 | 4591 | リボミック | 399,100 | 0.98% | 83 | 88 | 82 | 86 | 1,270,900 | ▼ | -0.11% |
| 2024-11-26 | 4591 | リボミック | 410,900 | 1.00% | 87 | 89 | 85 | 87 | 807,200 | ▲ | 0.02% |
| 2024-11-27 | 4591 | リボミック | 398,200 | 0.97% | 88 | 88 | 83 | 85 | 584,400 | ▼ | -0.03% |
| 2024-12-10 | 4591 | リボミック | 365,200 | 0.88% | 82 | 82 | 80 | 80 | 236,400 | ▼ | -0.08% |
| 2024-12-18 | 4591 | リボミック | 311,800 | 0.75% | 79 | 82 | 79 | 80 | 624,400 | ▼ | -0.13% |
| 2024-12-24 | 4591 | リボミック | 287,300 | 0.69% | 79 | 79 | 78 | 79 | 163,100 | ▼ | -0.06% |
| 2024-12-25 | 4591 | リボミック | 298,600 | 0.72% | 80 | 80 | 77 | 79 | 914,500 | ▲ | 0.03% |
| 2024-12-26 | 4591 | リボミック | 284,900 | 0.69% | 79 | 80 | 78 | 78 | 878,200 | ▼ | -0.03% |
| 2025-01-08 | 4591 | リボミック | 312,600 | 0.72% | 97 | 113 | 92 | 106 | 38,869,200 | ▲ | 0.03% |
| 2025-01-09 | 4591 | リボミック | 487,700 | 1.12% | 102 | 104 | 90 | 90 | 10,261,900 | ▲ | 0.40% |
| 2025-01-10 | 4591 | リボミック | 466,700 | 1.07% | 93 | 94 | 86 | 88 | 5,082,800 | ▼ | -0.05% |
| 2025-01-31 | 4591 | リボミック | 440,500 | 0.98% | 86 | 87 | 85 | 86 | 443,300 | ▼ | -0.09% |
| 2025-01-31 | 4591 | リボミック | 440,500 | 0.98% | 86 | 87 | 85 | 86 | 443,300 | ▼ | -0.09% |
| 2025-02-03 | 4591 | リボミック | 451,200 | 1.01% | 85 | 86 | 83 | 83 | 1,099,800 | ▲ | 0.03% |
| 2025-02-03 | 4591 | リボミック | 451,200 | 1.01% | 85 | 86 | 83 | 83 | 1,099,800 | ▲ | 0.03% |
| 2025-02-04 | 4591 | リボミック | 445,700 | 0.99% | 84 | 85 | 83 | 84 | 464,900 | ▼ | -0.02% |
| 2025-02-04 | 4591 | リボミック | 445,700 | 0.99% | 84 | 85 | 83 | 84 | 464,900 | ▼ | -0.02% |
| 2025-02-07 | 4591 | リボミック | 587,000 | 1.31% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.32% |
| 2025-02-07 | 4591 | リボミック | 587,000 | 1.31% | 97 | 100 | 85 | 86 | 16,110,000 | ▲ | 0.32% |
| 2025-02-10 | 4591 | リボミック | 511,300 | 1.14% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.17% |
| 2025-02-10 | 4591 | リボミック | 511,300 | 1.14% | 87 | 91 | 87 | 91 | 2,505,100 | ▼ | -0.17% |
| 2025-02-12 | 4591 | リボミック | 418,100 | 0.93% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.20% |
| 2025-02-12 | 4591 | リボミック | 418,100 | 0.93% | 92 | 95 | 89 | 93 | 2,093,300 | ▼ | -0.20% |
| 2025-02-13 | 4591 | リボミック | 378,100 | 0.84% | 92 | 104 | 90 | 102 | 4,709,100 | ▼ | -0.09% |
| 2025-02-14 | 4591 | リボミック | 338,600 | 0.75% | 101 | 105 | 96 | 97 | 2,578,500 | ▼ | -0.08% |
| 2025-02-17 | 4591 | リボミック | 289,500 | 0.64% | 97 | 107 | 96 | 102 | 2,400,500 | ▼ | -0.10% |
| 2025-02-19 | 4591 | リボミック | 219,300 | 0.49% | 111 | 124 | 109 | 110 | 7,850,200 | ▼ | -0.15% |
| 2025-03-05 | 4591 | リボミック | 351,000 | 0.78% | 93 | 105 | 92 | 101 | 5,906,300 | ▲ | 0.52% |
| 2025-03-06 | 4591 | リボミック | 272,000 | 0.60% | 100 | 105 | 98 | 103 | 1,566,100 | ▼ | -0.18% |
| 2025-03-12 | 4591 | リボミック | 206,600 | 0.46% | 130 | 136 | 115 | 118 | 23,479,000 | ▼ | -0.13% |
| 2025-04-02 | 4591 | リボミック | 235,590 | 0.52% | 95 | 98 | 93 | 94 | 1,166,300 | ▲ | 0.23% |
| 2025-04-04 | 4591 | リボミック | 200,590 | 0.44% | 89 | 90 | 84 | 87 | 2,136,800 | ▼ | -0.08% |
| 2024-03-27 | 4592 | サンバイオ | 449,861 | 0.65% | 482 | 497 | 459 | 466 | 4,779,500 | ▲ | 0.65% |
| 2024-03-28 | 4592 | サンバイオ | 598,061 | 0.87% | 450 | 451 | 417 | 421 | 3,745,100 | ▲ | 0.21% |
| 2024-03-29 | 4592 | サンバイオ | 618,961 | 0.90% | 420 | 446 | 417 | 445 | 1,830,100 | ▲ | 0.03% |
| 2024-04-01 | 4592 | サンバイオ | 518,061 | 0.75% | 453 | 458 | 430 | 439 | 1,881,400 | ▼ | -0.15% |
| 2024-04-02 | 4592 | サンバイオ | 436,361 | 0.63% | 433 | 438 | 425 | 427 | 952,700 | ▼ | -0.12% |
| 2024-04-03 | 4592 | サンバイオ | 360,561 | 0.52% | 420 | 423 | 392 | 392 | 2,828,300 | ▼ | -0.10% |
| 2024-04-04 | 4592 | サンバイオ | 339,761 | 0.49% | 393 | 399 | 387 | 390 | 1,082,900 | ▼ | -0.03% |
| 2024-04-30 | 4592 | サンバイオ | 347,861 | 0.50% | 419 | 428 | 415 | 415 | 314,900 | ▲ | 0.08% |
| 2024-05-20 | 4592 | サンバイオ | 322,861 | 0.47% | 440 | 466 | 438 | 463 | 826,400 | ▼ | -0.03% |
| 2024-05-23 | 4592 | サンバイオ | 362,861 | 0.52% | 477 | 510 | 464 | 477 | 1,679,800 | ▲ | 0.05% |
| 2024-05-31 | 4592 | サンバイオ | 286,961 | 0.41% | 500 | 518 | 500 | 506 | 2,176,700 | ▼ | -0.11% |
| 2024-09-09 | 4592 | サンバイオ | 409,161 | 0.59% | 893 | 963 | 882 | 952 | 1,019,600 | ▲ | 0.12% |
| 2024-09-10 | 4592 | サンバイオ | 431,161 | 0.62% | 957 | 965 | 940 | 957 | 568,700 | ▲ | 0.03% |
| 2024-09-11 | 4592 | サンバイオ | 495,461 | 0.72% | 950 | 952 | 905 | 920 | 1,198,000 | ▲ | 0.09% |
| 2024-09-17 | 4592 | サンバイオ | 568,661 | 0.82% | 980 | 980 | 921 | 940 | 828,800 | ▲ | 0.09% |
| 2024-09-20 | 4592 | サンバイオ | 31,261 | 0.04% | 1,133 | 1,319 | 1,099 | 1,295 | 11,772,900 | ▼ | -0.77% |
| 2025-03-04 | 4592 | サンバイオ | 392,261 | 0.55% | 1,168 | 1,168 | 1,111 | 1,137 | 1,255,900 | ▲ | 0.18% |
| 2025-03-17 | 4592 | サンバイオ | 447,961 | 0.62% | 1,149 | 1,180 | 1,133 | 1,164 | 1,498,000 | ▲ | 0.06% |
| 2025-03-18 | 4592 | サンバイオ | 301,561 | 0.41% | 1,134 | 1,299 | 1,115 | 1,297 | 4,695,800 | ▼ | -0.21% |
| 2025-04-02 | 4592 | サンバイオ | 379,061 | 0.52% | 1,644 | 1,659 | 1,567 | 1,637 | 3,256,600 | ▲ | 0.07% |
| 2025-04-03 | 4592 | サンバイオ | 165,661 | 0.23% | 1,550 | 1,708 | 1,550 | 1,678 | 3,142,100 | ▼ | -0.29% |
| 2024-04-12 | 4593 | ヘリオス | 464,600 | 0.51% | 159 | 161 | 153 | 153 | 1,483,600 | ▲ | 0.10% |
| 2024-04-15 | 4593 | ヘリオス | 418,400 | 0.46% | 150 | 153 | 147 | 148 | 1,145,200 | ▼ | -0.04% |
| 2024-06-21 | 4593 | ヘリオス | 466,500 | 0.51% | 185 | 192 | 183 | 189 | 6,067,800 | ▲ | 0.09% |
| 2024-07-01 | 4593 | ヘリオス | 428,700 | 0.47% | 175 | 187 | 172 | 185 | 3,922,700 | ▼ | -0.04% |
| 2024-08-01 | 4593 | ヘリオス | 450,700 | 0.50% | 186 | 186 | 177 | 178 | 1,204,600 | ▲ | 0.03% |
| 2024-08-06 | 4593 | ヘリオス | 390,700 | 0.43% | 150 | 164 | 150 | 162 | 1,958,400 | ▼ | -0.07% |
| 2024-09-10 | 4593 | ヘリオス | 548,800 | 0.60% | 225 | 241 | 216 | 221 | 23,089,100 | ▲ | 0.26% |
| 2024-09-11 | 4593 | ヘリオス | 540,700 | 0.59% | 222 | 229 | 212 | 219 | 5,273,100 | ▼ | -0.01% |
| 2024-09-12 | 4593 | ヘリオス | 542,200 | 0.60% | 222 | 232 | 220 | 230 | 3,840,600 | ▲ | 0.01% |
| 2024-10-04 | 4593 | ヘリオス | 744,864 | 0.82% | 220 | 225 | 212 | 214 | 2,454,600 | ▲ | 0.21% |
| 2024-10-11 | 4593 | ヘリオス | 857,664 | 0.95% | 213 | 223 | 204 | 205 | 9,756,900 | ▲ | 0.13% |
| 2024-10-21 | 4593 | ヘリオス | 904,064 | 1.00% | 210 | 214 | 208 | 211 | 766,800 | ▲ | 0.05% |
| 2024-10-22 | 4593 | ヘリオス | 996,564 | 1.10% | 208 | 208 | 199 | 199 | 2,144,100 | ▲ | 0.10% |
| 2024-11-06 | 4593 | ヘリオス | 914,864 | 1.01% | 202 | 203 | 198 | 200 | 732,200 | ▼ | -0.09% |
| 2024-11-12 | 4593 | ヘリオス | 882,864 | 0.97% | 198 | 202 | 197 | 202 | 779,900 | ▼ | -0.04% |
| 2024-11-19 | 4593 | ヘリオス | 803,064 | 0.89% | 186 | 190 | 185 | 188 | 525,000 | ▼ | -0.07% |
| 2024-11-26 | 4593 | ヘリオス | 701,764 | 0.77% | 203 | 204 | 200 | 202 | 514,400 | ▼ | -0.12% |
| 2024-12-02 | 4593 | ヘリオス | 623,864 | 0.69% | 201 | 202 | 197 | 198 | 347,200 | ▼ | -0.08% |
| 2024-12-19 | 4593 | ヘリオス | 635,564 | 0.70% | 177 | 181 | 176 | 181 | 585,300 | ▲ | 0.01% |
| 2024-12-26 | 4593 | ヘリオス | 630,164 | 0.69% | 165 | 170 | 165 | 167 | 1,176,500 | ▼ | -0.01% |
| 2024-12-27 | 4593 | ヘリオス | 636,364 | 0.70% | 172 | 177 | 171 | 173 | 939,500 | ▲ | 0.01% |
| 2025-01-08 | 4593 | ヘリオス | 976,900 | 1.08% | 188 | 191 | 184 | 191 | 811,700 | ▲ | 0.38% |
| 2025-01-10 | 4593 | ヘリオス | 1,007,500 | 1.11% | 192 | 202 | 190 | 202 | 1,259,000 | ▲ | 0.03% |
| 2025-01-14 | 4593 | ヘリオス | 982,200 | 1.08% | 198 | 203 | 196 | 201 | 1,377,000 | ▼ | -0.03% |
| 2025-01-15 | 4593 | ヘリオス | 994,800 | 1.10% | 203 | 205 | 196 | 200 | 1,173,900 | ▲ | 0.02% |
| 2025-01-16 | 4593 | ヘリオス | 949,500 | 1.05% | 217 | 247 | 209 | 231 | 24,131,400 | ▼ | -0.05% |
| 2025-01-17 | 4593 | ヘリオス | 895,800 | 0.99% | 232 | 243 | 227 | 235 | 10,044,200 | ▼ | -0.06% |
| 2025-01-20 | 4593 | ヘリオス | 915,900 | 1.01% | 239 | 247 | 233 | 241 | 6,727,900 | ▲ | 0.02% |
| 2025-01-22 | 4593 | ヘリオス | 902,000 | 0.99% | 233 | 253 | 233 | 246 | 5,607,800 | ▼ | -0.02% |
| 2025-01-28 | 4593 | ヘリオス | 962,100 | 1.06% | 269 | 294 | 264 | 272 | 7,940,900 | ▲ | 0.07% |
| 2025-02-12 | 4593 | ヘリオス | 1,067,500 | 1.18% | 311 | 314 | 294 | 298 | 5,191,300 | ▲ | 0.11% |
| 2025-02-12 | 4593 | ヘリオス | 1,067,500 | 1.18% | 311 | 314 | 294 | 298 | 5,191,300 | ▲ | 0.11% |
| 2025-02-17 | 4593 | ヘリオス | 1,024,400 | 1.04% | 338 | 408 | 335 | 381 | 12,319,500 | ▼ | -0.13% |
| 2025-03-12 | 4593 | ヘリオス | 938,300 | 0.95% | 295 | 298 | 276 | 276 | 2,633,900 | ▼ | -0.09% |
| 2025-03-18 | 4593 | ヘリオス | 873,900 | 0.88% | 277 | 283 | 275 | 282 | 1,247,200 | ▼ | -0.06% |
| 2025-04-09 | 4593 | ヘリオス | 801,500 | 0.79% | 230 | 234 | 214 | 224 | 2,326,800 | ▼ | -0.08% |
| 2025-04-14 | 4593 | ヘリオス | 707,800 | 0.69% | 257 | 284 | 255 | 274 | 4,117,700 | ▼ | -0.10% |
| 2024-03-11 | 4594 | ブライトパス | 513,900 | 0.75% | 75 | 90 | 74 | 81 | 9,307,000 | ▲ | 0.75% |
| 2024-03-12 | 4594 | ブライトパス | 743,700 | 1.05% | 76 | 77 | 70 | 72 | 3,940,100 | ▲ | 0.30% |
| 2024-03-14 | 4594 | ブライトパス | 670,700 | 0.95% | 70 | 70 | 68 | 69 | 1,357,000 | ▼ | -0.10% |
| 2024-03-18 | 4594 | ブライトパス | 631,600 | 0.89% | 67 | 68 | 66 | 67 | 534,200 | ▼ | -0.05% |
| 2024-04-03 | 4594 | ブライトパス | 640,600 | 0.90% | 64 | 65 | 61 | 61 | 1,156,000 | ▲ | 0.01% |
| 2024-04-04 | 4594 | ブライトパス | 635,400 | 0.89% | 62 | 62 | 59 | 59 | 815,500 | ▼ | -0.01% |
| 2024-04-19 | 4594 | ブライトパス | 647,800 | 0.91% | 58 | 59 | 56 | 56 | 498,600 | ▲ | 0.02% |
| 2024-04-23 | 4594 | ブライトパス | 631,000 | 0.89% | 58 | 60 | 57 | 58 | 248,700 | ▼ | -0.02% |
| 2024-05-02 | 4594 | ブライトパス | 559,600 | 0.78% | 63 | 68 | 57 | 60 | 1,391,900 | ▼ | -0.10% |
| 2024-05-10 | 4594 | ブライトパス | 494,900 | 0.69% | 58 | 59 | 56 | 57 | 447,500 | ▼ | -0.09% |
| 2024-05-16 | 4594 | ブライトパス | 419,500 | 0.59% | 58 | 60 | 58 | 59 | 339,600 | ▼ | -0.09% |
| 2024-05-22 | 4594 | ブライトパス | 315,600 | 0.44% | 60 | 61 | 59 | 59 | 207,800 | ▼ | -0.14% |
| 2024-05-29 | 4594 | ブライトパス | 373,300 | 0.52% | 58 | 64 | 57 | 59 | 1,951,500 | ▲ | 0.14% |
| 2024-06-25 | 4594 | ブライトパス | 340,800 | 0.48% | 55 | 56 | 54 | 55 | 570,700 | ▼ | -0.04% |
| 2024-09-10 | 4594 | ブライトパス | 446,200 | 0.53% | 53 | 53 | 51 | 51 | 455,000 | ▲ | 0.07% |
| 2024-09-11 | 4594 | ブライトパス | 578,100 | 0.69% | 51 | 52 | 48 | 51 | 1,153,400 | ▲ | 0.15% |
| 2024-09-12 | 4594 | ブライトパス | 590,000 | 0.71% | 50 | 52 | 50 | 52 | 645,400 | ▲ | 0.02% |
| 2024-09-17 | 4594 | ブライトパス | 743,000 | 0.89% | 51 | 52 | 49 | 49 | 655,100 | ▲ | 0.18% |
| 2024-09-18 | 4594 | ブライトパス | 838,400 | 1.01% | 50 | 51 | 49 | 50 | 548,500 | ▲ | 0.12% |
| 2024-09-19 | 4594 | ブライトパス | 937,900 | 1.13% | 50 | 52 | 50 | 52 | 895,000 | ▲ | 0.11% |
| 2024-09-20 | 4594 | ブライトパス | 1,043,300 | 1.26% | 52 | 53 | 51 | 53 | 771,000 | ▲ | 0.13% |
| 2024-09-27 | 4594 | ブライトパス | 1,165,000 | 1.40% | 51 | 53 | 51 | 53 | 578,700 | ▲ | 0.13% |
| 2024-09-30 | 4594 | ブライトパス | 1,271,500 | 1.53% | 51 | 52 | 50 | 51 | 1,069,700 | ▲ | 0.13% |
| 2024-10-01 | 4594 | ブライトパス | 1,356,300 | 1.63% | 51 | 52 | 51 | 52 | 635,300 | ▲ | 0.09% |
| 2024-10-03 | 4594 | ブライトパス | 1,487,400 | 1.77% | 50 | 51 | 48 | 50 | 1,172,100 | ▲ | 0.14% |
| 2024-10-04 | 4594 | ブライトパス | 1,623,300 | 1.93% | 49 | 50 | 48 | 49 | 825,000 | ▲ | 0.15% |
| 2024-10-07 | 4594 | ブライトパス | 1,733,600 | 2.06% | 49 | 50 | 48 | 49 | 907,300 | ▲ | 0.13% |
| 2024-10-10 | 4594 | ブライトパス | 1,770,700 | 2.11% | 49 | 49 | 47 | 49 | 333,500 | ▲ | 0.04% |
| 2024-10-17 | 4594 | ブライトパス | 1,848,600 | 2.20% | 47 | 47 | 46 | 47 | 384,200 | ▲ | 0.09% |
| 2024-10-23 | 4594 | ブライトパス | 2,077,000 | 2.47% | 49 | 50 | 46 | 46 | 2,452,300 | ▲ | 0.27% |
| 2024-10-24 | 4594 | ブライトパス | 2,107,500 | 2.51% | 46 | 46 | 44 | 45 | 1,311,800 | ▲ | 0.03% |
| 2024-10-25 | 4594 | ブライトパス | 2,455,428 | 2.93% | 45 | 45 | 42 | 42 | 1,510,500 | ▲ | 0.42% |
| 2024-11-06 | 4594 | ブライトパス | 2,466,028 | 2.89% | 48 | 52 | 48 | 49 | 2,082,900 | ▼ | -0.04% |
| 2024-11-08 | 4594 | ブライトパス | 2,480,828 | 2.90% | 49 | 49 | 46 | 48 | 853,600 | ▲ | 0.00% |
| 2024-11-11 | 4594 | ブライトパス | 2,468,428 | 2.89% | 47 | 49 | 46 | 49 | 456,300 | ▼ | -0.00% |
| 2024-11-20 | 4594 | ブライトパス | 2,376,228 | 2.78% | 49 | 50 | 49 | 50 | 234,800 | ▼ | -0.11% |
| 2024-11-22 | 4594 | ブライトパス | 2,262,128 | 2.65% | 54 | 56 | 52 | 56 | 2,129,200 | ▼ | -0.12% |
| 2024-11-25 | 4594 | ブライトパス | 2,209,428 | 2.59% | 56 | 58 | 54 | 56 | 1,759,400 | ▼ | -0.06% |
| 2024-11-26 | 4594 | ブライトパス | 2,122,928 | 2.48% | 56 | 56 | 53 | 55 | 1,300,300 | ▼ | -0.10% |
| 2024-11-28 | 4594 | ブライトパス | 2,010,628 | 2.35% | 54 | 56 | 53 | 54 | 679,100 | ▼ | -0.12% |
| 2024-12-03 | 4594 | ブライトパス | 1,951,428 | 2.25% | 52 | 54 | 51 | 53 | 1,980,200 | ▼ | -0.10% |
| 2024-12-05 | 4594 | ブライトパス | 2,012,528 | 2.32% | 50 | 51 | 49 | 49 | 345,700 | ▲ | 0.06% |
| 2024-12-10 | 4594 | ブライトパス | 2,097,828 | 2.41% | 48 | 50 | 48 | 50 | 694,500 | ▲ | 0.09% |
| 2024-12-11 | 4594 | ブライトパス | 2,188,828 | 2.52% | 50 | 50 | 48 | 50 | 809,800 | ▲ | 0.10% |
| 2024-12-12 | 4594 | ブライトパス | 2,304,528 | 2.65% | 49 | 49 | 47 | 47 | 1,058,500 | ▲ | 0.12% |
| 2024-12-16 | 4594 | ブライトパス | 2,371,428 | 2.73% | 51 | 51 | 47 | 48 | 2,851,700 | ▲ | 0.08% |
| 2024-12-19 | 4594 | ブライトパス | 2,338,828 | 2.69% | 46 | 47 | 45 | 46 | 1,433,700 | ▼ | -0.04% |
| 2024-12-25 | 4594 | ブライトパス | 2,241,228 | 2.58% | 44 | 45 | 43 | 43 | 958,300 | ▼ | -0.10% |
| 2025-01-31 | 4594 | ブライトパス | 2,181,228 | 2.49% | 42 | 43 | 42 | 43 | 278,300 | ▼ | -0.08% |
| 2025-01-31 | 4594 | ブライトパス | 2,181,228 | 2.49% | 42 | 43 | 42 | 43 | 278,300 | ▼ | -0.08% |
| 2025-03-04 | 4594 | ブライトパス | 2,122,828 | 2.37% | 45 | 45 | 43 | 43 | 1,165,400 | ▼ | -0.12% |
| 2025-04-15 | 4594 | ブライトパス | 2,092,528 | 2.27% | 38 | 41 | 38 | 40 | 1,967,500 | ▼ | -0.10% |
| 2024-12-25 | 4595 | ミズホメディ | 96,300 | 0.50% | 1,486 | 1,488 | 1,465 | 1,473 | 196,500 | ▲ | 0.08% |
| 2024-12-26 | 4595 | ミズホメディ | 94,200 | 0.49% | 1,480 | 1,525 | 1,477 | 1,518 | 333,800 | ▼ | -0.01% |
| 2024-12-30 | 4595 | ミズホメディ | 99,700 | 0.52% | 1,509 | 1,518 | 1,499 | 1,501 | 318,600 | ▲ | 0.03% |
| 2025-01-06 | 4595 | ミズホメディ | 86,800 | 0.45% | 1,501 | 1,505 | 1,469 | 1,471 | 209,700 | ▼ | -0.07% |
| 2024-05-29 | 4596 | 窪田製薬ＨＤ | 403,500 | 0.71% | 69 | 70 | 68 | 68 | 133,500 | ▲ | 0.42% |
| 2024-06-18 | 4596 | 窪田製薬ＨＤ | 369,500 | 0.65% | 72 | 73 | 71 | 72 | 97,800 | ▼ | -0.05% |
| 2024-06-19 | 4596 | 窪田製薬ＨＤ | 329,500 | 0.58% | 73 | 74 | 72 | 72 | 125,900 | ▼ | -0.07% |
| 2024-06-28 | 4596 | 窪田製薬ＨＤ | 403,500 | 0.71% | 78 | 78 | 74 | 74 | 308,900 | ▲ | 0.13% |
| 2024-07-05 | 4596 | 窪田製薬ＨＤ | 390,000 | 0.69% | 75 | 75 | 73 | 75 | 170,100 | ▼ | -0.02% |
| 2024-07-18 | 4596 | 窪田製薬ＨＤ | 240,900 | 0.42% | 74 | 77 | 74 | 77 | 234,900 | ▼ | -0.26% |
| 2024-07-18 | 4596 | 窪田製薬ＨＤ | 240,900 | 0.42% | 74 | 77 | 74 | 77 | 234,900 | ▼ | -0.26% |
| 2024-07-19 | 4596 | 窪田製薬ＨＤ | 345,600 | 0.61% | 76 | 77 | 75 | 76 | 110,700 | ▲ | 0.19% |
| 2024-07-23 | 4596 | 窪田製薬ＨＤ | 334,800 | 0.59% | 76 | 76 | 73 | 74 | 802,600 | ▼ | -0.02% |
| 2024-08-01 | 4596 | 窪田製薬ＨＤ | 270,100 | 0.47% | 83 | 84 | 78 | 82 | 593,600 | ▼ | -0.12% |
| 2024-09-17 | 4596 | 窪田製薬ＨＤ | 282,800 | 0.50% | 64 | 64 | 60 | 63 | 522,600 | ▲ | 0.09% |
| 2024-09-24 | 4596 | 窪田製薬ＨＤ | 357,400 | 0.63% | 65 | 65 | 63 | 64 | 166,100 | ▲ | 0.13% |
| 2024-09-27 | 4596 | 窪田製薬ＨＤ | 419,200 | 0.74% | 63 | 64 | 62 | 63 | 225,800 | ▲ | 0.10% |
| 2024-10-23 | 4596 | 窪田製薬ＨＤ | 453,900 | 0.80% | 62 | 63 | 61 | 62 | 150,000 | ▲ | 0.06% |
| 2024-10-29 | 4596 | 窪田製薬ＨＤ | 515,200 | 0.91% | 62 | 63 | 61 | 63 | 78,300 | ▲ | 0.10% |
| 2024-11-20 | 4596 | 窪田製薬ＨＤ | 420,200 | 0.74% | 59 | 62 | 59 | 60 | 369,900 | ▼ | -0.17% |
| 2024-11-27 | 4596 | 窪田製薬ＨＤ | 388,100 | 0.68% | 61 | 63 | 61 | 62 | 146,900 | ▼ | -0.05% |
| 2024-12-06 | 4596 | 窪田製薬ＨＤ | 335,500 | 0.59% | 59 | 59 | 58 | 58 | 149,500 | ▼ | -0.09% |
| 2024-12-09 | 4596 | 窪田製薬ＨＤ | 175,600 | 0.31% | 58 | 62 | 58 | 60 | 457,300 | ▼ | -0.27% |
| 2024-04-04 | 4597 | ソレイジア | 913,787 | 0.50% | 30 | 30 | 28 | 28 | 6,540,700 | ▲ | 0.09% |
| 2024-04-05 | 4597 | ソレイジア | 878,087 | 0.48% | 28 | 30 | 27 | 29 | 4,534,000 | ▼ | -0.02% |
| 2024-05-29 | 4597 | ソレイジア | 1,470,387 | 0.75% | 30 | 31 | 28 | 28 | 3,668,400 | ▲ | 0.44% |
| 2024-05-30 | 4597 | ソレイジア | 1,604,387 | 0.82% | 27 | 28 | 27 | 27 | 3,309,500 | ▲ | 0.06% |
| 2024-06-04 | 4597 | ソレイジア | 1,578,987 | 0.79% | 27 | 29 | 27 | 28 | 2,644,700 | ▼ | -0.02% |
| 2024-06-05 | 4597 | ソレイジア | 1,733,587 | 0.87% | 28 | 28 | 27 | 28 | 2,848,200 | ▲ | 0.07% |
| 2024-06-06 | 4597 | ソレイジア | 1,843,987 | 0.93% | 27 | 28 | 27 | 27 | 2,096,100 | ▲ | 0.06% |
| 2024-06-11 | 4597 | ソレイジア | 1,718,287 | 0.86% | 27 | 28 | 26 | 27 | 6,151,900 | ▼ | -0.07% |
| 2024-06-21 | 4597 | ソレイジア | 1,558,487 | 0.78% | 28 | 28 | 27 | 27 | 2,235,900 | ▼ | -0.07% |
| 2024-06-27 | 4597 | ソレイジア | 1,202,887 | 0.60% | 29 | 32 | 29 | 30 | 6,209,900 | ▼ | -0.18% |
| 2024-06-28 | 4597 | ソレイジア | 1,017,787 | 0.51% | 31 | 31 | 29 | 30 | 6,253,400 | ▼ | -0.08% |
| 2024-07-05 | 4597 | ソレイジア | 860,687 | 0.43% | 30 | 31 | 29 | 31 | 32,576,200 | ▼ | -0.08% |
| 2024-07-25 | 4597 | ソレイジア | 1,887,547 | 0.86% | 47 | 57 | 42 | 45 | 115,697,000 | ▲ | 0.38% |
| 2024-07-29 | 4597 | ソレイジア | 937,047 | 0.43% | 44 | 59 | 43 | 59 | 90,105,700 | ▼ | -0.43% |
| 2024-07-31 | 4597 | ソレイジア | 1,127,647 | 0.51% | 61 | 70 | 59 | 67 | 105,696,000 | ▲ | 0.14% |
| 2024-08-01 | 4597 | ソレイジア | 1,435,047 | 0.65% | 63 | 64 | 59 | 61 | 40,488,600 | ▲ | 0.14% |
| 2024-08-02 | 4597 | ソレイジア | 2,057,000 | 0.94% | 56 | 59 | 48 | 52 | 61,099,800 | ▲ | 0.28% |
| 2024-08-05 | 4597 | ソレイジア | 0 | 0.00% | 46 | 53 | 39 | 39 | 53,975,400 | ▼ | -0.94% |
| 2024-08-08 | 4597 | ソレイジア | 1,675,000 | 0.76% | 51 | 55 | 49 | 50 | 40,449,400 | ▲ | 0.76% |
| 2024-08-09 | 4597 | ソレイジア | 2,065,800 | 0.94% | 51 | 53 | 43 | 45 | 47,421,600 | ▲ | 0.17% |
| 2024-08-13 | 4597 | ソレイジア | 1,776,900 | 0.81% | 46 | 52 | 44 | 50 | 28,540,300 | ▼ | -0.12% |
| 2024-08-14 | 4597 | ソレイジア | 1,580,200 | 0.72% | 51 | 53 | 47 | 49 | 33,397,100 | ▼ | -0.09% |
| 2024-08-15 | 4597 | ソレイジア | 0 | 0.00% | 48 | 65 | 47 | 58 | 115,783,000 | ▼ | -0.72% |
| 2024-08-20 | 4597 | ソレイジア | 2,002,900 | 0.91% | 57 | 58 | 52 | 56 | 37,760,000 | ▲ | 0.91% |
| 2024-08-21 | 4597 | ソレイジア | 2,251,300 | 1.03% | 54 | 55 | 51 | 53 | 22,156,400 | ▲ | 0.12% |
| 2024-08-22 | 4597 | ソレイジア | 2,401,100 | 1.10% | 53 | 56 | 52 | 54 | 18,500,500 | ▲ | 0.07% |
| 2024-08-23 | 4597 | ソレイジア | 2,771,700 | 1.27% | 61 | 61 | 54 | 55 | 43,502,900 | ▲ | 0.16% |
| 2024-08-30 | 4597 | ソレイジア | 3,024,500 | 1.38% | 50 | 52 | 47 | 50 | 22,529,000 | ▲ | 0.13% |
| 2024-09-02 | 4597 | ソレイジア | 3,440,600 | 1.57% | 50 | 51 | 46 | 48 | 15,261,600 | ▲ | 0.19% |
| 2024-09-03 | 4597 | ソレイジア | 2,876,300 | 1.31% | 46 | 50 | 46 | 48 | 13,076,600 | ▼ | -0.26% |
| 2024-09-04 | 4597 | ソレイジア | 2,510,600 | 1.15% | 46 | 48 | 45 | 45 | 16,374,200 | ▼ | -0.16% |
| 2024-09-11 | 4597 | ソレイジア | 2,392,400 | 1.09% | 44 | 45 | 40 | 42 | 12,675,800 | ▼ | -0.05% |
| 2024-09-13 | 4597 | ソレイジア | 2,652,700 | 1.21% | 43 | 46 | 42 | 45 | 14,348,200 | ▲ | 0.11% |
| 2024-09-17 | 4597 | ソレイジア | 2,372,900 | 1.08% | 45 | 46 | 43 | 44 | 11,762,900 | ▼ | -0.12% |
| 2024-09-18 | 4597 | ソレイジア | 2,710,300 | 1.24% | 45 | 50 | 45 | 48 | 26,752,100 | ▲ | 0.15% |
| 2024-09-19 | 4597 | ソレイジア | 3,375,800 | 1.54% | 47 | 49 | 46 | 49 | 10,750,200 | ▲ | 0.30% |
| 2024-09-20 | 4597 | ソレイジア | 4,168,100 | 1.91% | 49 | 49 | 47 | 48 | 5,101,800 | ▲ | 0.36% |
| 2024-09-25 | 4597 | ソレイジア | 4,658,500 | 2.13% | 44 | 54 | 43 | 49 | 35,454,000 | ▲ | 0.21% |
| 2024-09-26 | 4597 | ソレイジア | 4,461,600 | 2.04% | 49 | 50 | 47 | 48 | 10,032,600 | ▼ | -0.08% |
| 2024-09-27 | 4597 | ソレイジア | 3,726,200 | 1.70% | 48 | 49 | 46 | 47 | 11,509,200 | ▼ | -0.34% |
| 2024-09-30 | 4597 | ソレイジア | 2,876,500 | 1.31% | 42 | 47 | 41 | 45 | 18,130,100 | ▼ | -0.38% |
| 2024-10-02 | 4597 | ソレイジア | 2,835,500 | 1.29% | 44 | 45 | 43 | 43 | 5,499,600 | ▼ | -0.02% |
| 2024-10-03 | 4597 | ソレイジア | 2,598,400 | 1.19% | 44 | 45 | 43 | 44 | 7,919,600 | ▼ | -0.10% |
| 2024-10-09 | 4597 | ソレイジア | 2,698,500 | 1.23% | 44 | 45 | 43 | 44 | 3,141,000 | ▲ | 0.04% |
| 2024-10-10 | 4597 | ソレイジア | 3,547,500 | 1.62% | 43 | 43 | 41 | 42 | 5,687,900 | ▲ | 0.39% |
| 2024-10-11 | 4597 | ソレイジア | 3,785,600 | 1.73% | 42 | 42 | 40 | 40 | 6,571,100 | ▲ | 0.10% |
| 2024-10-17 | 4597 | ソレイジア | 3,945,700 | 1.80% | 41 | 41 | 39 | 40 | 5,919,100 | ▲ | 0.07% |
| 2024-10-21 | 4597 | ソレイジア | 4,307,800 | 1.97% | 41 | 43 | 40 | 42 | 6,187,200 | ▲ | 0.16% |
| 2024-10-22 | 4597 | ソレイジア | 4,434,100 | 2.03% | 42 | 42 | 40 | 41 | 7,004,200 | ▲ | 0.05% |
| 2024-10-23 | 4597 | ソレイジア | 4,644,000 | 2.12% | 41 | 42 | 40 | 41 | 6,593,300 | ▲ | 0.09% |
| 2024-10-24 | 4597 | ソレイジア | 5,100,500 | 2.33% | 40 | 41 | 39 | 40 | 7,887,100 | ▲ | 0.20% |
| 2024-10-25 | 4597 | ソレイジア | 5,247,500 | 2.40% | 42 | 43 | 40 | 41 | 10,039,700 | ▲ | 0.06% |
| 2024-10-29 | 4597 | ソレイジア | 4,490,600 | 2.05% | 41 | 43 | 41 | 42 | 9,898,800 | ▼ | -0.35% |
| 2024-10-31 | 4597 | ソレイジア | 3,876,600 | 1.77% | 46 | 50 | 44 | 44 | 20,561,100 | ▼ | -0.27% |
| 2024-11-01 | 4597 | ソレイジア | 3,435,000 | 1.57% | 44 | 46 | 43 | 46 | 10,217,500 | ▼ | -0.19% |
| 2024-11-06 | 4597 | ソレイジア | 3,940,400 | 1.80% | 48 | 48 | 46 | 48 | 8,986,500 | ▲ | 0.23% |
| 2024-11-07 | 4597 | ソレイジア | 4,263,300 | 1.95% | 48 | 49 | 46 | 47 | 7,160,400 | ▲ | 0.14% |
| 2024-11-08 | 4597 | ソレイジア | 5,124,200 | 2.34% | 46 | 46 | 44 | 46 | 14,676,300 | ▲ | 0.38% |
| 2024-11-12 | 4597 | ソレイジア | 4,908,300 | 2.24% | 46 | 46 | 45 | 45 | 6,921,900 | ▼ | -0.09% |
| 2024-11-13 | 4597 | ソレイジア | 5,094,400 | 2.33% | 45 | 46 | 43 | 44 | 12,840,500 | ▲ | 0.08% |
| 2024-11-19 | 4597 | ソレイジア | 4,820,300 | 2.20% | 45 | 45 | 43 | 44 | 7,089,200 | ▼ | -0.12% |
| 2024-11-20 | 4597 | ソレイジア | 4,680,600 | 2.14% | 44 | 45 | 43 | 44 | 5,740,400 | ▼ | -0.06% |
| 2024-11-21 | 4597 | ソレイジア | 4,548,000 | 2.08% | 44 | 45 | 44 | 44 | 2,571,600 | ▼ | -0.06% |
| 2024-11-22 | 4597 | ソレイジア | 4,192,500 | 1.92% | 45 | 52 | 45 | 50 | 23,929,300 | ▼ | -0.16% |
| 2024-11-25 | 4597 | ソレイジア | 3,368,800 | 1.54% | 51 | 54 | 49 | 53 | 19,840,300 | ▼ | -0.37% |
| 2024-11-26 | 4597 | ソレイジア | 3,021,800 | 1.38% | 54 | 56 | 50 | 52 | 20,541,900 | ▼ | -0.16% |
| 2024-11-27 | 4597 | ソレイジア | 2,729,200 | 1.24% | 54 | 54 | 50 | 53 | 21,343,500 | ▼ | -0.13% |
| 2024-11-28 | 4597 | ソレイジア | 3,228,900 | 1.47% | 53 | 59 | 53 | 57 | 45,230,600 | ▲ | 0.23% |
| 2024-11-29 | 4597 | ソレイジア | 3,424,700 | 1.56% | 57 | 59 | 53 | 53 | 36,371,700 | ▲ | 0.09% |
| 2024-12-02 | 4597 | ソレイジア | 4,015,800 | 1.83% | 52 | 53 | 49 | 50 | 28,676,700 | ▲ | 0.27% |
| 2024-12-03 | 4597 | ソレイジア | 4,277,000 | 1.95% | 48 | 52 | 47 | 50 | 32,434,100 | ▲ | 0.11% |
| 2024-12-04 | 4597 | ソレイジア | 4,435,200 | 2.03% | 50 | 50 | 45 | 46 | 21,856,700 | ▲ | 0.07% |
| 2024-12-10 | 4597 | ソレイジア | 5,068,600 | 2.32% | 45 | 46 | 44 | 45 | 13,997,500 | ▲ | 0.29% |
| 2024-12-12 | 4597 | ソレイジア | 4,863,800 | 2.22% | 44 | 46 | 43 | 43 | 13,942,000 | ▼ | -0.09% |
| 2024-12-16 | 4597 | ソレイジア | 5,131,000 | 2.34% | 44 | 44 | 42 | 43 | 9,241,900 | ▲ | 0.11% |
| 2024-12-25 | 4597 | ソレイジア | 4,436,000 | 2.03% | 37 | 38 | 36 | 36 | 15,010,600 | ▼ | -0.31% |
| 2024-12-26 | 4597 | ソレイジア | 3,284,500 | 1.50% | 36 | 38 | 35 | 37 | 16,665,000 | ▼ | -0.52% |
| 2024-12-27 | 4597 | ソレイジア | 3,044,500 | 1.39% | 37 | 39 | 37 | 37 | 9,181,900 | ▼ | -0.11% |
| 2024-12-30 | 4597 | ソレイジア | 3,536,864 | 1.61% | 33 | 37 | 32 | 36 | 11,877,700 | ▲ | 0.22% |
| 2025-01-08 | 4597 | ソレイジア | 3,726,364 | 1.70% | 37 | 40 | 37 | 38 | 8,509,000 | ▲ | 0.08% |
| 2025-01-15 | 4597 | ソレイジア | 4,401,564 | 2.01% | 35 | 36 | 34 | 35 | 6,014,700 | ▲ | 0.30% |
| 2025-01-24 | 4597 | ソレイジア | 4,606,864 | 2.10% | 34 | 35 | 33 | 34 | 4,829,100 | ▲ | 0.09% |
| 2025-01-28 | 4597 | ソレイジア | 4,220,164 | 1.93% | 39 | 39 | 37 | 37 | 10,392,100 | ▼ | -0.17% |
| 2025-01-29 | 4597 | ソレイジア | 4,083,964 | 1.86% | 38 | 41 | 38 | 39 | 12,569,700 | ▼ | -0.06% |
| 2025-01-31 | 4597 | ソレイジア | 4,271,164 | 1.95% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.08% |
| 2025-01-31 | 4597 | ソレイジア | 4,271,164 | 1.95% | 37 | 37 | 36 | 37 | 7,433,000 | ▲ | 0.08% |
| 2025-02-04 | 4597 | ソレイジア | 4,374,264 | 2.00% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.05% |
| 2025-02-04 | 4597 | ソレイジア | 4,374,264 | 2.00% | 36 | 37 | 35 | 36 | 8,587,300 | ▲ | 0.05% |
| 2025-02-06 | 4597 | ソレイジア | 4,358,664 | 1.99% | 37 | 38 | 37 | 38 | 3,284,900 | ▼ | -0.01% |
| 2025-02-06 | 4597 | ソレイジア | 4,358,664 | 1.99% | 37 | 38 | 37 | 38 | 3,284,900 | ▼ | -0.01% |
| 2025-02-14 | 4597 | ソレイジア | 4,376,164 | 2.00% | 38 | 41 | 38 | 40 | 7,443,800 | ▲ | 0.01% |
| 2025-02-17 | 4597 | ソレイジア | 4,004,164 | 1.83% | 39 | 40 | 38 | 39 | 5,110,100 | ▼ | -0.16% |
| 2025-02-21 | 4597 | ソレイジア | 3,926,113 | 1.79% | 36 | 38 | 36 | 37 | 3,206,500 | ▼ | -0.04% |
| 2025-02-25 | 4597 | ソレイジア | 3,953,813 | 1.80% | 36 | 37 | 36 | 36 | 1,731,200 | ▲ | 0.01% |
| 2025-03-04 | 4597 | ソレイジア | 3,818,413 | 1.74% | 36 | 37 | 35 | 36 | 6,289,900 | ▼ | -0.06% |
| 2025-03-06 | 4597 | ソレイジア | 3,702,713 | 1.69% | 37 | 37 | 35 | 35 | 3,182,000 | ▼ | -0.05% |
| 2025-03-11 | 4597 | ソレイジア | 3,415,613 | 1.56% | 36 | 37 | 35 | 37 | 3,415,500 | ▼ | -0.12% |
| 2025-03-13 | 4597 | ソレイジア | 3,232,413 | 1.47% | 37 | 38 | 36 | 38 | 3,119,800 | ▼ | -0.09% |
| 2025-03-14 | 4597 | ソレイジア | 2,880,113 | 1.31% | 37 | 42 | 37 | 41 | 10,899,700 | ▼ | -0.15% |
| 2025-03-17 | 4597 | ソレイジア | 2,796,513 | 1.28% | 40 | 40 | 38 | 39 | 6,224,300 | ▼ | -0.03% |
| 2025-03-21 | 4597 | ソレイジア | 2,426,213 | 1.11% | 43 | 44 | 40 | 41 | 14,230,100 | ▼ | -0.16% |
| 2025-03-24 | 4597 | ソレイジア | 2,372,513 | 1.08% | 40 | 41 | 39 | 39 | 7,708,700 | ▼ | -0.03% |
| 2025-03-27 | 4597 | ソレイジア | 2,431,413 | 1.11% | 38 | 39 | 36 | 36 | 6,476,900 | ▲ | 0.03% |
| 2025-04-03 | 4597 | ソレイジア | 2,362,713 | 1.08% | 34 | 35 | 33 | 33 | 6,831,200 | ▼ | -0.03% |
| 2025-04-07 | 4597 | ソレイジア | 2,139,413 | 0.97% | 27 | 31 | 27 | 27 | 7,200,000 | ▼ | -0.11% |
| 2024-04-02 | 4598 | デルタフライ | 56,600 | 0.68% | 830 | 833 | 807 | 810 | 177,100 | ▲ | 0.31% |
| 2024-04-03 | 4598 | デルタフライ | 64,700 | 0.78% | 798 | 821 | 794 | 808 | 124,800 | ▲ | 0.09% |
| 2024-04-04 | 4598 | デルタフライ | 67,500 | 0.82% | 815 | 820 | 807 | 814 | 102,500 | ▲ | 0.03% |
| 2024-04-09 | 4598 | デルタフライ | 53,000 | 0.64% | 833 | 856 | 827 | 847 | 228,600 | ▼ | -0.17% |
| 2024-04-10 | 4598 | デルタフライ | 49,100 | 0.59% | 840 | 855 | 816 | 816 | 119,100 | ▼ | -0.05% |
| 2024-05-01 | 4598 | デルタフライ | 37,200 | 0.45% | 735 | 747 | 717 | 730 | 202,400 | ▼ | -0.13% |
| 2024-05-02 | 4598 | デルタフライ | 45,700 | 0.55% | 729 | 745 | 723 | 739 | 143,700 | ▲ | 0.10% |
| 2024-05-07 | 4598 | デルタフライ | 49,600 | 0.60% | 738 | 744 | 731 | 737 | 77,900 | ▲ | 0.04% |
| 2024-05-13 | 4598 | デルタフライ | 49,200 | 0.59% | 729 | 730 | 705 | 714 | 126,500 | ▼ | -0.01% |
| 2024-05-16 | 4598 | デルタフライ | 5,300 | 0.06% | 703 | 711 | 565 | 565 | 906,500 | ▼ | -0.53% |
| 2024-06-17 | 4598 | デルタフライ | 41,800 | 0.50% | 552 | 566 | 536 | 563 | 118,700 | ▲ | 0.04% |
| 2024-06-19 | 4598 | デルタフライ | 50,800 | 0.61% | 562 | 577 | 558 | 558 | 94,300 | ▲ | 0.10% |
| 2024-06-20 | 4598 | デルタフライ | 74,000 | 0.89% | 578 | 585 | 534 | 534 | 415,400 | ▲ | 0.28% |
| 2024-06-27 | 4598 | デルタフライ | 99,100 | 1.20% | 566 | 629 | 562 | 592 | 701,100 | ▲ | 0.30% |
| 2024-07-01 | 4598 | デルタフライ | 97,500 | 1.18% | 635 | 643 | 615 | 631 | 390,000 | ▼ | -0.02% |
| 2024-07-05 | 4598 | デルタフライ | 99,500 | 1.20% | 608 | 640 | 599 | 605 | 320,200 | ▲ | 0.02% |
| 2024-07-10 | 4598 | デルタフライ | 97,500 | 1.18% | 602 | 628 | 601 | 627 | 101,400 | ▼ | -0.02% |
| 2024-07-17 | 4598 | デルタフライ | 101,400 | 1.23% | 655 | 677 | 647 | 677 | 179,600 | ▲ | 0.05% |
| 2024-07-18 | 4598 | デルタフライ | 40,400 | 0.49% | 667 | 673 | 645 | 654 | 146,600 | ▼ | -0.74% |
| 2024-07-18 | 4598 | デルタフライ | 40,400 | 0.49% | 667 | 673 | 645 | 654 | 146,600 | ▼ | -0.74% |
| 2024-07-19 | 4598 | デルタフライ | 102,600 | 1.24% | 649 | 653 | 629 | 631 | 139,100 | ▲ | 0.75% |
| 2024-08-02 | 4598 | デルタフライ | 93,400 | 1.13% | 550 | 575 | 532 | 545 | 259,900 | ▼ | -0.11% |
| 2024-08-05 | 4598 | デルタフライ | 65,800 | 0.79% | 463 | 497 | 445 | 445 | 374,000 | ▼ | -0.33% |
| 2024-08-06 | 4598 | デルタフライ | 40,100 | 0.48% | 469 | 506 | 452 | 469 | 380,500 | ▼ | -0.31% |
| 2024-08-13 | 4598 | デルタフライ | 43,100 | 0.52% | 502 | 566 | 502 | 566 | 134,700 | ▲ | 0.04% |
| 2024-08-14 | 4598 | デルタフライ | 40,700 | 0.49% | 572 | 588 | 572 | 580 | 153,300 | ▼ | -0.03% |
| 2024-08-15 | 4598 | デルタフライ | 41,600 | 0.50% | 578 | 589 | 558 | 566 | 84,900 | ▲ | 0.01% |
| 2024-08-16 | 4598 | デルタフライ | 40,100 | 0.48% | 576 | 585 | 566 | 572 | 133,200 | ▼ | -0.02% |
| 2024-09-04 | 4598 | デルタフライ | 41,600 | 0.50% | 598 | 600 | 575 | 576 | 147,900 | ▲ | 0.02% |
| 2024-09-09 | 4598 | デルタフライ | 40,800 | 0.49% | 545 | 565 | 542 | 564 | 57,000 | ▼ | -0.01% |
| 2024-09-17 | 4598 | デルタフライ | 41,300 | 0.50% | 543 | 549 | 529 | 539 | 61,800 | ▲ | 0.01% |
| 2024-09-19 | 4598 | デルタフライ | 40,200 | 0.48% | 555 | 568 | 550 | 567 | 66,500 | ▼ | -0.02% |
| 2024-10-02 | 4598 | デルタフライ | 41,200 | 0.50% | 585 | 610 | 579 | 604 | 94,000 | ▲ | 0.02% |
| 2024-10-03 | 4598 | デルタフライ | 36,400 | 0.44% | 610 | 646 | 599 | 615 | 371,500 | ▼ | -0.06% |
| 2024-10-08 | 4598 | デルタフライ | 55,300 | 0.67% | 615 | 623 | 555 | 561 | 483,800 | ▲ | 0.39% |
| 2024-10-10 | 4598 | デルタフライ | 44,100 | 0.53% | 539 | 555 | 535 | 539 | 145,300 | ▼ | -0.14% |
| 2024-10-15 | 4598 | デルタフライ | 40,700 | 0.49% | 523 | 536 | 514 | 534 | 91,900 | ▼ | -0.04% |
| 2024-10-22 | 4598 | デルタフライ | 43,000 | 0.50% | 555 | 555 | 542 | 551 | 65,900 | ▲ | 0.01% |
| 2024-10-23 | 4598 | デルタフライ | 57,100 | 0.67% | 550 | 564 | 526 | 530 | 128,400 | ▲ | 0.17% |
| 2024-10-24 | 4598 | デルタフライ | 71,900 | 0.84% | 523 | 529 | 494 | 501 | 192,200 | ▲ | 0.16% |
| 2024-10-25 | 4598 | デルタフライ | 87,700 | 1.03% | 498 | 501 | 473 | 486 | 250,800 | ▲ | 0.19% |
| 2024-10-28 | 4598 | デルタフライ | 101,200 | 1.19% | 490 | 499 | 483 | 486 | 101,600 | ▲ | 0.15% |
| 2024-10-29 | 4598 | デルタフライ | 156,600 | 1.85% | 531 | 540 | 492 | 533 | 1,210,600 | ▲ | 0.66% |
| 2024-10-30 | 4598 | デルタフライ | 144,800 | 1.60% | 523 | 581 | 523 | 550 | 983,400 | ▼ | -0.25% |
| 2024-10-31 | 4598 | デルタフライ | 161,900 | 1.79% | 546 | 566 | 535 | 558 | 423,400 | ▲ | 0.18% |
| 2024-11-01 | 4598 | デルタフライ | 219,403 | 2.43% | 543 | 658 | 543 | 658 | 1,807,300 | ▲ | 0.64% |
| 2024-11-05 | 4598 | デルタフライ | 200,003 | 2.21% | 659 | 697 | 631 | 682 | 2,816,900 | ▼ | -0.22% |
| 2024-11-06 | 4598 | デルタフライ | 188,003 | 2.08% | 672 | 680 | 624 | 637 | 2,207,600 | ▼ | -0.12% |
| 2024-11-08 | 4598 | デルタフライ | 222,400 | 2.46% | 601 | 643 | 596 | 638 | 766,100 | ▲ | 0.37% |
| 2024-11-11 | 4598 | デルタフライ | 236,700 | 2.62% | 635 | 680 | 630 | 674 | 733,300 | ▲ | 0.16% |
| 2024-11-12 | 4598 | デルタフライ | 250,300 | 2.77% | 690 | 715 | 678 | 678 | 797,800 | ▲ | 0.14% |
| 2024-11-13 | 4598 | デルタフライ | 266,200 | 2.95% | 659 | 674 | 644 | 656 | 446,700 | ▲ | 0.18% |
| 2024-11-14 | 4598 | デルタフライ | 272,700 | 3.02% | 657 | 689 | 637 | 679 | 482,500 | ▲ | 0.06% |
| 2024-11-18 | 4598 | デルタフライ | 285,000 | 3.16% | 569 | 584 | 513 | 516 | 947,100 | ▲ | 0.14% |
| 2024-11-19 | 4598 | デルタフライ | 276,300 | 3.06% | 520 | 548 | 517 | 541 | 537,900 | ▼ | -0.10% |
| 2024-11-20 | 4598 | デルタフライ | 268,300 | 2.97% | 540 | 555 | 516 | 532 | 493,000 | ▼ | -0.08% |
| 2024-11-22 | 4598 | デルタフライ | 270,500 | 3.00% | 525 | 530 | 516 | 519 | 302,300 | ▲ | 0.02% |
| 2024-11-26 | 4598 | デルタフライ | 280,600 | 3.11% | 515 | 529 | 503 | 515 | 374,800 | ▲ | 0.10% |
| 2024-11-27 | 4598 | デルタフライ | 340,400 | 3.77% | 545 | 547 | 503 | 529 | 2,115,500 | ▲ | 0.66% |
| 2024-12-05 | 4598 | デルタフライ | 339,000 | 3.67% | 497 | 509 | 490 | 491 | 635,800 | ▼ | -0.10% |
| 2024-12-12 | 4598 | デルタフライ | 311,700 | 3.21% | 748 | 765 | 661 | 685 | 9,323,800 | ▼ | -0.46% |
| 2024-12-13 | 4598 | デルタフライ | 290,900 | 2.98% | 690 | 705 | 623 | 630 | 5,036,800 | ▼ | -0.23% |
| 2024-12-16 | 4598 | デルタフライ | 274,500 | 2.82% | 627 | 725 | 624 | 706 | 5,579,800 | ▼ | -0.16% |
| 2024-12-17 | 4598 | デルタフライ | 256,200 | 2.63% | 692 | 719 | 681 | 718 | 1,659,900 | ▼ | -0.18% |
| 2024-12-18 | 4598 | デルタフライ | 247,200 | 2.54% | 720 | 740 | 681 | 692 | 1,242,000 | ▼ | -0.08% |
| 2024-12-23 | 4598 | デルタフライ | 242,200 | 2.48% | 667 | 685 | 646 | 660 | 649,400 | ▼ | -0.06% |
| 2024-12-26 | 4598 | デルタフライ | 252,700 | 2.59% | 639 | 646 | 577 | 582 | 1,189,400 | ▲ | 0.10% |
| 2024-12-30 | 4598 | デルタフライ | 262,200 | 2.69% | 570 | 579 | 560 | 567 | 365,900 | ▲ | 0.10% |
| 2025-01-06 | 4598 | デルタフライ | 268,100 | 2.75% | 560 | 562 | 547 | 556 | 329,700 | ▲ | 0.06% |
| 2025-01-07 | 4598 | デルタフライ | 273,100 | 2.80% | 565 | 572 | 538 | 544 | 341,800 | ▲ | 0.04% |
| 2025-01-14 | 4598 | デルタフライ | 314,300 | 3.23% | 520 | 537 | 515 | 525 | 344,100 | ▲ | 0.43% |
| 2025-01-24 | 4598 | デルタフライ | 311,300 | 3.19% | 539 | 569 | 536 | 568 | 418,400 | ▼ | -0.04% |
| 2025-01-27 | 4598 | デルタフライ | 316,800 | 3.25% | 566 | 587 | 557 | 583 | 369,500 | ▲ | 0.06% |
| 2025-01-29 | 4598 | デルタフライ | 324,400 | 3.33% | 570 | 572 | 540 | 551 | 415,100 | ▲ | 0.08% |
| 2025-01-30 | 4598 | デルタフライ | 311,300 | 3.19% | 550 | 559 | 539 | 550 | 255,500 | ▼ | -0.14% |
| 2025-01-30 | 4598 | デルタフライ | 311,300 | 3.19% | 550 | 559 | 539 | 550 | 255,500 | ▼ | -0.14% |
| 2025-02-14 | 4598 | デルタフライ | 299,200 | 3.07% | 591 | 598 | 576 | 586 | 250,200 | ▼ | -0.12% |
| 2025-02-18 | 4598 | デルタフライ | 291,600 | 2.99% | 588 | 603 | 584 | 594 | 163,900 | ▼ | -0.07% |
| 2025-02-25 | 4598 | デルタフライ | 251,800 | 2.58% | 586 | 621 | 582 | 614 | 261,400 | ▼ | -0.41% |
| 2025-03-04 | 4598 | デルタフライ | 256,100 | 2.63% | 598 | 627 | 588 | 608 | 525,500 | ▲ | 0.04% |
| 2025-03-05 | 4598 | デルタフライ | 282,800 | 2.90% | 613 | 628 | 543 | 577 | 936,500 | ▲ | 0.27% |
| 2025-03-06 | 4598 | デルタフライ | 270,100 | 2.77% | 570 | 574 | 552 | 570 | 305,800 | ▼ | -0.12% |
| 2025-03-12 | 4598 | デルタフライ | 262,100 | 2.69% | 555 | 586 | 553 | 575 | 171,300 | ▼ | -0.08% |
| 2025-03-26 | 4598 | デルタフライ | 264,900 | 2.72% | 591 | 602 | 565 | 568 | 255,300 | ▲ | 0.03% |
| 2025-03-27 | 4598 | デルタフライ | 262,200 | 2.69% | 575 | 577 | 556 | 560 | 220,600 | ▼ | -0.03% |
| 2025-04-04 | 4598 | デルタフライ | 245,900 | 2.52% | 532 | 540 | 485 | 502 | 773,700 | ▼ | -0.16% |
| 2025-04-07 | 4598 | デルタフライ | 227,900 | 2.34% | 420 | 440 | 403 | 409 | 820,500 | ▼ | -0.18% |
| 2025-04-09 | 4598 | デルタフライ | 223,000 | 2.29% | 462 | 468 | 430 | 462 | 369,200 | ▼ | -0.04% |
| 2025-04-15 | 4598 | デルタフライ | 211,000 | 2.16% | 472 | 477 | 450 | 460 | 826,300 | ▼ | -0.12% |
| 2025-04-16 | 4598 | デルタフライ | 227,200 | 2.33% | 462 | 464 | 428 | 430 | 581,500 | ▲ | 0.16% |
| 2024-03-14 | 4599 | ステムリム | 298,700 | 0.48% | 560 | 620 | 556 | 574 | 1,078,200 | ▼ | -0.04% |
| 2024-03-15 | 4599 | ステムリム | 336,400 | 0.54% | 554 | 560 | 521 | 522 | 680,100 | ▲ | 0.06% |
| 2024-03-18 | 4599 | ステムリム | 296,900 | 0.48% | 518 | 538 | 513 | 520 | 510,300 | ▼ | -0.06% |
| 2024-03-22 | 4599 | ステムリム | 311,500 | 0.50% | 515 | 519 | 504 | 508 | 325,700 | ▲ | 0.02% |
| 2024-04-02 | 4599 | ステムリム | 371,000 | 0.60% | 483 | 485 | 464 | 464 | 338,800 | ▲ | 0.09% |
| 2024-04-03 | 4599 | ステムリム | 368,600 | 0.59% | 456 | 466 | 450 | 452 | 283,100 | ▼ | -0.01% |
| 2024-04-10 | 4599 | ステムリム | 374,700 | 0.60% | 468 | 474 | 461 | 472 | 165,200 | ▲ | 0.01% |
| 2024-04-12 | 4599 | ステムリム | 368,200 | 0.59% | 460 | 467 | 456 | 456 | 72,500 | ▼ | -0.01% |
| 2024-04-15 | 4599 | ステムリム | 370,000 | 0.60% | 450 | 453 | 446 | 451 | 134,200 | ▲ | 0.01% |
| 2024-04-16 | 4599 | ステムリム | 360,700 | 0.58% | 441 | 443 | 420 | 422 | 439,500 | ▼ | -0.02% |
| 2024-04-30 | 4599 | ステムリム | 300,800 | 0.48% | 456 | 471 | 456 | 466 | 137,200 | ▼ | -0.09% |
| 2024-09-12 | 4651 | サニックス | 272,800 | 0.55% | 265 | 272 | 265 | 271 | 133,300 | ▲ | 0.55% |
| 2024-09-25 | 4651 | サニックス | 228,500 | 0.46% | 281 | 287 | 279 | 282 | 156,500 | ▼ | -0.09% |
| 2024-08-06 | 4668 | 明光ネット | 140,543 | 0.50% | 677 | 687 | 666 | 674 | 234,100 | ▲ | 0.08% |
| 2024-08-09 | 4668 | 明光ネット | 138,455 | 0.49% | 692 | 695 | 683 | 688 | 151,900 | ▼ | -0.01% |
| 2024-08-22 | 4668 | 明光ネット | 146,249 | 0.52% | 728 | 730 | 726 | 727 | 116,100 | ▲ | 0.03% |
| 2024-09-04 | 4668 | 明光ネット | 198,591 | 0.71% | 688 | 690 | 678 | 678 | 151,700 | ▲ | 0.07% |
| 2024-09-10 | 4668 | 明光ネット | 164,991 | 0.59% | 684 | 688 | 683 | 686 | 34,800 | ▼ | -0.12% |
| 2024-12-27 | 4668 | 明光ネット | 236,655 | 0.85% | 715 | 723 | 715 | 723 | 51,700 | ▲ | 0.26% |
| 2025-01-10 | 4668 | 明光ネット | 221,955 | 0.79% | 774 | 795 | 754 | 760 | 592,600 | ▼ | -0.05% |
| 2025-01-14 | 4668 | 明光ネット | 223,555 | 0.80% | 750 | 750 | 737 | 747 | 126,200 | ▲ | 0.01% |
| 2025-01-15 | 4668 | 明光ネット | 221,555 | 0.79% | 741 | 756 | 740 | 753 | 102,500 | ▼ | -0.01% |
| 2025-01-17 | 4668 | 明光ネット | 223,355 | 0.80% | 735 | 736 | 727 | 732 | 42,200 | ▲ | 0.01% |
| 2025-02-13 | 4668 | 明光ネット | 251,655 | 0.90% | 740 | 746 | 735 | 746 | 30,700 | ▲ | 0.09% |
| 2025-03-04 | 4668 | 明光ネット | 245,755 | 0.88% | 747 | 753 | 746 | 752 | 60,600 | ▼ | -0.02% |
| 2025-03-18 | 4668 | 明光ネット | 221,955 | 0.79% | 759 | 767 | 759 | 766 | 88,300 | ▼ | -0.08% |
| 2025-01-23 | 4676 | フジＨＤ | 1,364,100 | 0.58% | 2,000 | 2,000 | 1,766 | 1,817 | 61,437,900 | ▲ | 0.26% |
| 2025-01-24 | 4676 | フジＨＤ | 629,100 | 0.26% | 1,800 | 1,949 | 1,800 | 1,910 | 57,603,300 | ▼ | -0.31% |
| 2024-03-05 | 4680 | ラウンドワン | 1,480,100 | 0.51% | 684 | 702 | 681 | 700 | 1,667,000 | ▲ | 0.10% |
| 2024-03-08 | 4680 | ラウンドワン | 1,336,300 | 0.46% | 769 | 783 | 761 | 762 | 2,607,500 | ▼ | -0.04% |
| 2024-11-07 | 4680 | ラウンドワン | 1,457,800 | 0.50% | 1,020 | 1,026 | 995 | 1,002 | 2,974,200 | ▲ | 0.07% |
| 2024-11-08 | 4680 | ラウンドワン | 1,426,500 | 0.49% | 1,007 | 1,130 | 982 | 1,093 | 6,860,200 | ▼ | -0.01% |
| 2024-04-09 | 4704 | トレンド | 722,425 | 0.51% | 7,874 | 7,946 | 7,844 | 7,899 | 344,600 | ▲ | 0.22% |
| 2024-04-10 | 4704 | トレンド | 676,525 | 0.48% | 7,829 | 7,936 | 7,823 | 7,878 | 394,200 | ▼ | -0.03% |
| 2024-04-15 | 4704 | トレンド | 720,425 | 0.51% | 8,019 | 8,117 | 7,973 | 8,042 | 439,500 | ▲ | 0.03% |
| 2024-04-22 | 4704 | トレンド | 622,625 | 0.44% | 7,864 | 7,923 | 7,768 | 7,867 | 493,200 | ▼ | -0.07% |
| 2024-05-01 | 4704 | トレンド | 718,825 | 0.51% | 7,730 | 7,833 | 7,655 | 7,833 | 512,100 | ▲ | 0.07% |
| 2024-05-09 | 4704 | トレンド | 445,525 | 0.31% | 8,085 | 8,087 | 7,568 | 7,643 | 1,266,400 | ▼ | -0.20% |
| 2024-05-17 | 4732 | ＵＳＳ | 3,179,181 | 0.61% | 1,269 | 1,306 | 1,260 | 1,297 | 2,418,300 | ▲ | 0.31% |
| 2024-05-21 | 4732 | ＵＳＳ | 3,076,781 | 0.59% | 1,271 | 1,290 | 1,270 | 1,286 | 2,801,100 | ▼ | -0.02% |
| 2024-05-22 | 4732 | ＵＳＳ | 3,116,181 | 0.60% | 1,278 | 1,283 | 1,245 | 1,257 | 3,625,200 | ▲ | 0.01% |
| 2024-05-23 | 4732 | ＵＳＳ | 3,062,181 | 0.59% | 1,236 | 1,275 | 1,233 | 1,274 | 3,757,400 | ▼ | -0.01% |
| 2024-05-29 | 4732 | ＵＳＳ | 1,928,181 | 0.37% | 1,244 | 1,258 | 1,229 | 1,243 | 4,432,800 | ▼ | -0.21% |
| 2024-03-13 | 4736 | 日本ラッド | 60,813 | 1.13% | 1,800 | 1,800 | 1,493 | 1,501 | 994,600 | ▲ | 1.12% |
| 2024-03-14 | 4736 | 日本ラッド | 51,813 | 0.96% | 1,422 | 1,476 | 1,392 | 1,450 | 308,000 | ▼ | -0.16% |
| 2024-03-15 | 4736 | 日本ラッド | 36,113 | 0.67% | 1,400 | 1,456 | 1,371 | 1,407 | 175,100 | ▼ | -0.28% |
| 2024-03-18 | 4736 | 日本ラッド | 20,513 | 0.38% | 1,377 | 1,448 | 1,374 | 1,447 | 221,900 | ▼ | -0.29% |
| 2024-08-14 | 4776 | サイボウズ | 264,800 | 0.50% | 1,495 | 1,597 | 1,461 | 1,539 | 1,389,300 | ▲ | 0.04% |
| 2024-08-29 | 4776 | サイボウズ | 262,100 | 0.49% | 1,724 | 1,765 | 1,724 | 1,745 | 118,300 | ▼ | -0.01% |
| 2024-10-22 | 4776 | サイボウズ | 265,600 | 0.50% | 2,140 | 2,147 | 2,054 | 2,056 | 272,000 | ▲ | 0.01% |
| 2024-12-23 | 4776 | サイボウズ | 261,400 | 0.49% | 2,844 | 2,937 | 2,735 | 2,900 | 3,645,500 | ▼ | -0.01% |
| 2025-01-06 | 4776 | サイボウズ | 269,300 | 0.51% | 2,930 | 2,934 | 2,714 | 2,714 | 825,800 | ▲ | 0.02% |
| 2025-01-09 | 4776 | サイボウズ | 260,700 | 0.49% | 2,683 | 2,718 | 2,634 | 2,693 | 365,900 | ▼ | -0.02% |
| 2024-05-29 | 4777 | ガーラ | 159,200 | 0.62% | 219 | 222 | 218 | 219 | 18,900 | ▲ | 0.62% |
| 2024-05-31 | 4777 | ガーラ | 159,200 | 0.56% | 221 | 228 | 221 | 226 | 42,400 | ▼ | -0.05% |
| 2024-06-20 | 4777 | ガーラ | 140,100 | 0.49% | 263 | 264 | 253 | 261 | 114,800 | ▼ | -0.07% |
| 2024-04-09 | 4813 | ＡＣＣＥＳＳ | 357,256 | 0.89% | 1,418 | 1,454 | 1,374 | 1,412 | 1,368,400 | ▲ | 0.43% |
| 2024-04-10 | 4813 | ＡＣＣＥＳＳ | 370,256 | 0.93% | 1,411 | 1,453 | 1,406 | 1,437 | 682,900 | ▲ | 0.04% |
| 2024-04-11 | 4813 | ＡＣＣＥＳＳ | 357,756 | 0.89% | 1,450 | 1,464 | 1,384 | 1,419 | 777,800 | ▼ | -0.04% |
| 2024-04-12 | 4813 | ＡＣＣＥＳＳ | 372,156 | 0.93% | 1,503 | 1,543 | 1,452 | 1,529 | 1,458,200 | ▲ | 0.04% |
| 2024-04-19 | 4813 | ＡＣＣＥＳＳ | 411,256 | 1.03% | 1,444 | 1,472 | 1,394 | 1,441 | 1,161,900 | ▲ | 0.09% |
| 2024-04-24 | 4813 | ＡＣＣＥＳＳ | 449,056 | 1.12% | 1,487 | 1,501 | 1,444 | 1,459 | 835,100 | ▲ | 0.09% |
| 2024-04-25 | 4813 | ＡＣＣＥＳＳ | 484,456 | 1.21% | 1,455 | 1,455 | 1,375 | 1,377 | 890,100 | ▲ | 0.08% |
| 2024-05-08 | 4813 | ＡＣＣＥＳＳ | 453,756 | 1.13% | 1,515 | 1,564 | 1,505 | 1,540 | 531,600 | ▼ | -0.08% |
| 2024-05-09 | 4813 | ＡＣＣＥＳＳ | 434,456 | 1.09% | 1,550 | 1,616 | 1,517 | 1,583 | 913,500 | ▼ | -0.03% |
| 2024-05-13 | 4813 | ＡＣＣＥＳＳ | 367,656 | 0.92% | 1,548 | 1,569 | 1,489 | 1,536 | 555,400 | ▼ | -0.17% |
| 2024-05-14 | 4813 | ＡＣＣＥＳＳ | 339,056 | 0.85% | 1,553 | 1,641 | 1,545 | 1,636 | 760,000 | ▼ | -0.07% |
| 2024-05-15 | 4813 | ＡＣＣＥＳＳ | 316,056 | 0.79% | 1,624 | 1,633 | 1,591 | 1,604 | 520,500 | ▼ | -0.05% |
| 2024-05-20 | 4813 | ＡＣＣＥＳＳ | 347,856 | 0.87% | 1,586 | 1,612 | 1,494 | 1,572 | 1,899,800 | ▲ | 0.07% |
| 2024-05-22 | 4813 | ＡＣＣＥＳＳ | 374,956 | 0.94% | 1,576 | 1,581 | 1,511 | 1,520 | 681,800 | ▲ | 0.06% |
| 2024-06-03 | 4813 | ＡＣＣＥＳＳ | 400,156 | 1.00% | 1,463 | 1,555 | 1,377 | 1,440 | 2,671,100 | ▲ | 0.06% |
| 2024-06-04 | 4813 | ＡＣＣＥＳＳ | 381,056 | 0.95% | 1,440 | 1,569 | 1,440 | 1,514 | 2,000,400 | ▼ | -0.05% |
| 2024-06-10 | 4813 | ＡＣＣＥＳＳ | 482,956 | 1.20% | 1,513 | 1,519 | 1,381 | 1,384 | 1,451,700 | ▲ | 0.25% |
| 2024-06-13 | 4813 | ＡＣＣＥＳＳ | 519,656 | 1.30% | 1,350 | 1,370 | 1,334 | 1,346 | 443,700 | ▲ | 0.10% |
| 2024-06-14 | 4813 | ＡＣＣＥＳＳ | 494,356 | 1.23% | 1,345 | 1,458 | 1,342 | 1,433 | 911,200 | ▼ | -0.07% |
| 2024-06-28 | 4813 | ＡＣＣＥＳＳ | 530,756 | 1.32% | 1,315 | 1,323 | 1,271 | 1,275 | 420,600 | ▲ | 0.09% |
| 2024-07-03 | 4813 | ＡＣＣＥＳＳ | 508,856 | 1.27% | 1,301 | 1,304 | 1,278 | 1,287 | 240,800 | ▼ | -0.05% |
| 2024-07-17 | 4813 | ＡＣＣＥＳＳ | 478,856 | 1.19% | 1,358 | 1,364 | 1,316 | 1,326 | 202,600 | ▼ | -0.08% |
| 2024-07-18 | 4813 | ＡＣＣＥＳＳ | 192,256 | 0.48% | 1,311 | 1,326 | 1,286 | 1,286 | 207,900 | ▼ | -0.71% |
| 2024-07-18 | 4813 | ＡＣＣＥＳＳ | 192,256 | 0.48% | 1,311 | 1,326 | 1,286 | 1,286 | 207,900 | ▼ | -0.71% |
| 2024-07-19 | 4813 | ＡＣＣＥＳＳ | 473,656 | 1.18% | 1,276 | 1,302 | 1,271 | 1,289 | 138,300 | ▲ | 0.70% |
| 2024-07-24 | 4813 | ＡＣＣＥＳＳ | 428,856 | 1.07% | 1,375 | 1,409 | 1,349 | 1,358 | 310,500 | ▼ | -0.10% |
| 2024-08-01 | 4813 | ＡＣＣＥＳＳ | 442,656 | 1.10% | 1,335 | 1,346 | 1,255 | 1,272 | 328,100 | ▲ | 0.03% |
| 2024-08-02 | 4813 | ＡＣＣＥＳＳ | 409,556 | 1.02% | 1,208 | 1,260 | 1,201 | 1,203 | 475,000 | ▼ | -0.08% |
| 2024-08-05 | 4813 | ＡＣＣＥＳＳ | 335,856 | 0.84% | 1,006 | 1,087 | 927 | 955 | 1,055,000 | ▼ | -0.18% |
| 2024-08-06 | 4813 | ＡＣＣＥＳＳ | 293,056 | 0.73% | 1,000 | 1,073 | 1,000 | 1,056 | 610,500 | ▼ | -0.10% |
| 2024-08-15 | 4813 | ＡＣＣＥＳＳ | 277,656 | 0.69% | 1,219 | 1,233 | 1,212 | 1,220 | 182,100 | ▼ | -0.04% |
| 2024-09-02 | 4813 | ＡＣＣＥＳＳ | 239,556 | 0.59% | 1,317 | 1,396 | 1,257 | 1,381 | 1,623,500 | ▼ | -0.09% |
| 2024-09-03 | 4813 | ＡＣＣＥＳＳ | 264,756 | 0.66% | 1,351 | 1,389 | 1,323 | 1,337 | 675,600 | ▲ | 0.07% |
| 2024-09-09 | 4813 | ＡＣＣＥＳＳ | 285,456 | 0.71% | 1,403 | 1,569 | 1,372 | 1,569 | 2,047,000 | ▲ | 0.04% |
| 2024-09-11 | 4813 | ＡＣＣＥＳＳ | 268,856 | 0.67% | 1,726 | 1,760 | 1,620 | 1,683 | 2,501,100 | ▼ | -0.03% |
| 2024-09-20 | 4813 | ＡＣＣＥＳＳ | 305,656 | 0.76% | 1,720 | 1,726 | 1,602 | 1,602 | 1,152,500 | ▲ | 0.08% |
| 2024-09-24 | 4813 | ＡＣＣＥＳＳ | 328,356 | 0.82% | 1,620 | 1,628 | 1,521 | 1,542 | 853,200 | ▲ | 0.05% |
| 2024-10-02 | 4813 | ＡＣＣＥＳＳ | 368,656 | 0.92% | 1,384 | 1,406 | 1,341 | 1,342 | 536,300 | ▲ | 0.10% |
| 2024-10-04 | 4813 | ＡＣＣＥＳＳ | 403,656 | 1.01% | 1,374 | 1,396 | 1,306 | 1,315 | 649,900 | ▲ | 0.08% |
| 2024-10-09 | 4813 | ＡＣＣＥＳＳ | 565,600 | 1.41% | 1,273 | 1,352 | 1,271 | 1,294 | 790,400 | ▲ | 0.39% |
| 2024-10-16 | 4813 | ＡＣＣＥＳＳ | 600,300 | 1.50% | 1,255 | 1,302 | 1,240 | 1,294 | 407,000 | ▲ | 0.09% |
| 2024-10-17 | 4813 | ＡＣＣＥＳＳ | 570,000 | 1.42% | 1,291 | 1,302 | 1,264 | 1,272 | 401,200 | ▼ | -0.08% |
| 2024-10-21 | 4813 | ＡＣＣＥＳＳ | 546,500 | 1.36% | 1,301 | 1,354 | 1,301 | 1,338 | 536,700 | ▼ | -0.05% |
| 2024-10-22 | 4813 | ＡＣＣＥＳＳ | 562,100 | 1.40% | 1,327 | 1,333 | 1,267 | 1,275 | 387,400 | ▲ | 0.03% |
| 2024-10-25 | 4813 | ＡＣＣＥＳＳ | 557,200 | 1.39% | 1,234 | 1,246 | 1,202 | 1,217 | 309,900 | ▼ | -0.01% |
| 2024-11-08 | 4813 | ＡＣＣＥＳＳ | 518,400 | 1.29% | 1,290 | 1,303 | 1,280 | 1,283 | 179,500 | ▼ | -0.09% |
| 2024-11-22 | 4813 | ＡＣＣＥＳＳ | 476,800 | 1.19% | 1,326 | 1,333 | 1,305 | 1,319 | 256,200 | ▼ | -0.10% |
| 2024-12-05 | 4813 | ＡＣＣＥＳＳ | 492,500 | 1.23% | 922 | 952 | 906 | 932 | 839,100 | ▲ | 0.04% |
| 2025-01-29 | 4813 | ＡＣＣＥＳＳ | 461,500 | 1.15% | 1,147 | 1,165 | 1,059 | 1,125 | 2,857,100 | ▼ | -0.08% |
| 2025-03-17 | 4813 | ＡＣＣＥＳＳ | 436,500 | 1.09% | 930 | 954 | 909 | 920 | 476,900 | ▼ | -0.05% |
| 2025-01-16 | 4829 | 日エンター | 241,978 | 0.62% | 118 | 118 | 114 | 115 | 424,900 | ▲ | 0.32% |
| 2025-01-28 | 4829 | 日エンター | 227,478 | 0.59% | 117 | 119 | 117 | 118 | 254,500 | ▼ | -0.03% |
| 2025-01-30 | 4829 | 日エンター | 238,078 | 0.61% | 121 | 121 | 114 | 115 | 965,500 | ▲ | 0.02% |
| 2025-01-30 | 4829 | 日エンター | 238,078 | 0.61% | 121 | 121 | 114 | 115 | 965,500 | ▲ | 0.02% |
| 2025-02-07 | 4829 | 日エンター | 222,678 | 0.57% | 119 | 123 | 118 | 120 | 417,300 | ▼ | -0.04% |
| 2025-02-07 | 4829 | 日エンター | 222,678 | 0.57% | 119 | 123 | 118 | 120 | 417,300 | ▼ | -0.04% |
| 2025-02-28 | 4829 | 日エンター | 192,178 | 0.49% | 123 | 124 | 119 | 120 | 224,800 | ▼ | -0.07% |
| 2025-03-04 | 4829 | 日エンター | 195,378 | 0.50% | 122 | 123 | 119 | 122 | 210,000 | ▲ | 0.01% |
| 2025-03-05 | 4829 | 日エンター | 192,578 | 0.49% | 120 | 123 | 120 | 121 | 135,300 | ▼ | -0.01% |
| 2025-03-06 | 4829 | 日エンター | 193,178 | 0.50% | 123 | 125 | 122 | 125 | 182,400 | ▲ | 0.01% |
| 2025-03-13 | 4829 | 日エンター | 192,578 | 0.49% | 125 | 125 | 123 | 123 | 96,400 | ▼ | -0.01% |
| 2025-04-01 | 4829 | 日エンター | 192,678 | 0.50% | 124 | 128 | 111 | 118 | 1,737,600 | ▲ | 0.01% |
| 2025-04-02 | 4829 | 日エンター | 188,578 | 0.48% | 118 | 118 | 115 | 117 | 296,400 | ▼ | -0.02% |
| 2025-04-08 | 4829 | 日エンター | 217,778 | 0.56% | 103 | 114 | 100 | 110 | 3,705,100 | ▲ | 0.08% |
| 2025-01-08 | 4833 | Ｄｅｆコン | 156,600 | 0.53% | 83 | 85 | 79 | 82 | 532,000 | ▲ | 0.53% |
| 2025-02-05 | 4833 | Ｄｅｆコン | 143,600 | 0.49% | 84 | 86 | 84 | 85 | 141,700 | ▼ | -0.04% |
| 2025-02-05 | 4833 | Ｄｅｆコン | 143,600 | 0.49% | 84 | 86 | 84 | 85 | 141,700 | ▼ | -0.04% |
| 2024-07-16 | 4845 | スカラ | 89,400 | 0.50% | 682 | 685 | 680 | 680 | 50,100 | ▲ | 0.08% |
| 2024-07-18 | 4845 | スカラ | 8,200 | 0.04% | 678 | 681 | 677 | 677 | 89,100 | ▼ | -0.46% |
| 2024-07-18 | 4845 | スカラ | 8,200 | 0.04% | 678 | 681 | 677 | 677 | 89,100 | ▼ | -0.46% |
| 2024-07-19 | 4845 | スカラ | 91,400 | 0.51% | 676 | 677 | 669 | 672 | 92,300 | ▲ | 0.51% |
| 2024-07-25 | 4845 | スカラ | 78,500 | 0.44% | 599 | 623 | 598 | 619 | 223,300 | ▼ | -0.07% |
| 2024-08-01 | 4845 | スカラ | 145,400 | 0.81% | 620 | 620 | 599 | 609 | 143,600 | ▲ | 0.37% |
| 2024-08-02 | 4845 | スカラ | 132,100 | 0.74% | 601 | 606 | 594 | 594 | 153,800 | ▼ | -0.07% |
| 2024-08-07 | 4845 | スカラ | 123,600 | 0.69% | 557 | 588 | 556 | 580 | 163,400 | ▼ | -0.05% |
| 2024-08-15 | 4845 | スカラ | 139,200 | 0.78% | 532 | 540 | 493 | 494 | 668,400 | ▲ | 0.09% |
| 2024-08-16 | 4845 | スカラ | 150,200 | 0.84% | 495 | 497 | 491 | 492 | 222,100 | ▲ | 0.05% |
| 2024-08-20 | 4845 | スカラ | 132,800 | 0.74% | 483 | 505 | 483 | 504 | 269,500 | ▼ | -0.09% |
| 2024-08-29 | 4845 | スカラ | 227,127 | 1.27% | 469 | 476 | 466 | 473 | 102,200 | ▲ | 0.33% |
| 2024-09-11 | 4845 | スカラ | 230,827 | 1.30% | 466 | 466 | 446 | 453 | 192,400 | ▲ | 0.03% |
| 2024-09-12 | 4845 | スカラ | 219,627 | 1.23% | 457 | 473 | 457 | 471 | 132,000 | ▼ | -0.07% |
| 2024-09-13 | 4845 | スカラ | 209,627 | 1.18% | 463 | 475 | 462 | 470 | 103,600 | ▼ | -0.05% |
| 2024-09-20 | 4845 | スカラ | 192,827 | 1.08% | 481 | 484 | 479 | 481 | 43,800 | ▼ | -0.09% |
| 2024-09-25 | 4845 | スカラ | 167,027 | 0.94% | 481 | 483 | 474 | 481 | 66,000 | ▼ | -0.14% |
| 2024-09-26 | 4845 | スカラ | 156,327 | 0.88% | 480 | 484 | 477 | 481 | 88,400 | ▼ | -0.05% |
| 2024-09-27 | 4845 | スカラ | 140,227 | 0.78% | 482 | 486 | 480 | 484 | 91,900 | ▼ | -0.09% |
| 2024-09-30 | 4845 | スカラ | 159,127 | 0.89% | 473 | 478 | 464 | 464 | 125,900 | ▲ | 0.10% |
| 2024-10-01 | 4845 | スカラ | 172,527 | 0.97% | 466 | 467 | 462 | 467 | 64,000 | ▲ | 0.07% |
| 2024-10-02 | 4845 | スカラ | 185,827 | 1.04% | 467 | 467 | 456 | 461 | 83,000 | ▲ | 0.07% |
| 2024-10-10 | 4845 | スカラ | 176,227 | 0.99% | 475 | 480 | 473 | 473 | 54,400 | ▼ | -0.05% |
| 2024-10-15 | 4845 | スカラ | 251,000 | 1.41% | 473 | 473 | 467 | 471 | 60,600 | ▲ | 0.41% |
| 2024-10-28 | 4845 | スカラ | 245,900 | 1.38% | 450 | 464 | 450 | 462 | 40,000 | ▼ | -0.03% |
| 2024-11-05 | 4845 | スカラ | 229,500 | 1.29% | 462 | 468 | 462 | 466 | 29,500 | ▼ | -0.08% |
| 2024-12-12 | 4845 | スカラ | 233,800 | 1.31% | 426 | 426 | 414 | 415 | 120,500 | ▲ | 0.02% |
| 2024-12-20 | 4845 | スカラ | 251,900 | 1.41% | 384 | 387 | 379 | 381 | 170,300 | ▲ | 0.09% |
| 2024-12-26 | 4845 | スカラ | 280,700 | 1.58% | 385 | 395 | 385 | 391 | 231,500 | ▲ | 0.17% |
| 2025-01-08 | 4845 | スカラ | 264,600 | 1.48% | 385 | 386 | 380 | 380 | 64,900 | ▼ | -0.10% |
| 2025-01-09 | 4845 | スカラ | 272,100 | 1.53% | 382 | 382 | 374 | 375 | 108,100 | ▲ | 0.05% |
| 2025-01-27 | 4845 | スカラ | 265,300 | 1.49% | 382 | 389 | 380 | 384 | 89,100 | ▼ | -0.04% |
| 2025-02-03 | 4845 | スカラ | 245,000 | 1.37% | 380 | 380 | 372 | 372 | 62,900 | ▼ | -0.11% |
| 2025-02-03 | 4845 | スカラ | 245,000 | 1.37% | 380 | 380 | 372 | 372 | 62,900 | ▼ | -0.11% |
| 2025-02-07 | 4845 | スカラ | 230,000 | 1.29% | 388 | 396 | 386 | 393 | 63,900 | ▼ | -0.08% |
| 2025-02-07 | 4845 | スカラ | 230,000 | 1.29% | 388 | 396 | 386 | 393 | 63,900 | ▼ | -0.08% |
| 2025-02-12 | 4845 | スカラ | 235,800 | 1.32% | 400 | 401 | 394 | 396 | 89,800 | ▲ | 0.03% |
| 2025-02-12 | 4845 | スカラ | 235,800 | 1.32% | 400 | 401 | 394 | 396 | 89,800 | ▲ | 0.03% |
| 2025-02-13 | 4845 | スカラ | 217,600 | 1.22% | 403 | 407 | 400 | 403 | 128,900 | ▼ | -0.10% |
| 2025-02-17 | 4845 | スカラ | 210,700 | 1.18% | 411 | 423 | 411 | 416 | 117,600 | ▼ | -0.04% |
| 2025-02-25 | 4845 | スカラ | 193,600 | 1.09% | 413 | 419 | 413 | 413 | 55,500 | ▼ | -0.08% |
| 2025-03-04 | 4845 | スカラ | 176,600 | 0.99% | 420 | 426 | 418 | 425 | 60,300 | ▼ | -0.10% |
| 2025-03-11 | 4845 | スカラ | 159,300 | 0.89% | 415 | 420 | 411 | 417 | 34,800 | ▼ | -0.09% |
| 2024-12-17 | 4880 | セルソース | 105,084 | 0.53% | 908 | 910 | 827 | 863 | 421,000 | ▲ | 0.33% |
| 2025-02-17 | 4880 | セルソース | 98,900 | 0.49% | 841 | 847 | 830 | 835 | 38,000 | ▼ | -0.04% |
| 2025-02-18 | 4880 | セルソース | 99,400 | 0.50% | 825 | 833 | 820 | 825 | 42,800 | ▲ | 0.01% |
| 2024-08-29 | 4881 | ファンペップ | 5,400 | 0.01% | 213 | 237 | 197 | 221 | 25,248,800 | ▼ | -0.49% |
| 2024-09-02 | 4881 | ファンペップ | 308,700 | 1.07% | 230 | 231 | 203 | 203 | 10,591,900 | ▲ | 1.07% |
| 2024-09-03 | 4881 | ファンペップ | 184,600 | 0.63% | 196 | 205 | 184 | 189 | 5,363,900 | ▼ | -0.44% |
| 2024-09-04 | 4881 | ファンペップ | 246,000 | 0.84% | 182 | 186 | 177 | 178 | 2,570,500 | ▲ | 0.20% |
| 2024-09-05 | 4881 | ファンペップ | 218,500 | 0.75% | 178 | 186 | 175 | 177 | 2,247,500 | ▼ | -0.08% |
| 2024-09-06 | 4881 | ファンペップ | 116,800 | 0.39% | 175 | 179 | 170 | 171 | 1,802,800 | ▼ | -0.36% |
| 2024-09-27 | 4881 | ファンペップ | 173,300 | 0.54% | 140 | 145 | 140 | 144 | 1,148,700 | ▲ | 0.11% |
| 2024-09-30 | 4881 | ファンペップ | 345,200 | 1.08% | 139 | 141 | 136 | 137 | 964,300 | ▲ | 0.54% |
| 2024-10-01 | 4881 | ファンペップ | 360,900 | 1.13% | 138 | 141 | 135 | 141 | 904,600 | ▲ | 0.04% |
| 2024-10-03 | 4881 | ファンペップ | 338,700 | 1.06% | 142 | 145 | 139 | 141 | 730,800 | ▼ | -0.06% |
| 2024-10-07 | 4881 | ファンペップ | 443,800 | 1.36% | 142 | 143 | 138 | 139 | 991,700 | ▲ | 0.30% |
| 2024-10-15 | 4881 | ファンペップ | 562,708 | 1.73% | 140 | 141 | 130 | 131 | 3,431,600 | ▲ | 0.36% |
| 2024-10-16 | 4881 | ファンペップ | 548,808 | 1.69% | 130 | 130 | 127 | 128 | 1,426,500 | ▼ | -0.04% |
| 2024-10-21 | 4881 | ファンペップ | 506,908 | 1.56% | 129 | 132 | 127 | 130 | 466,100 | ▼ | -0.12% |
| 2024-10-22 | 4881 | ファンペップ | 600,851 | 1.85% | 130 | 130 | 127 | 129 | 602,300 | ▲ | 0.29% |
| 2024-10-25 | 4881 | ファンペップ | 570,951 | 1.76% | 124 | 126 | 122 | 122 | 540,300 | ▼ | -0.09% |
| 2024-10-28 | 4881 | ファンペップ | 542,851 | 1.67% | 122 | 129 | 122 | 126 | 461,900 | ▼ | -0.09% |
| 2024-10-31 | 4881 | ファンペップ | 500,251 | 1.54% | 132 | 136 | 130 | 133 | 545,300 | ▼ | -0.12% |
| 2024-11-06 | 4881 | ファンペップ | 469,451 | 1.44% | 131 | 134 | 130 | 131 | 283,400 | ▼ | -0.10% |
| 2024-11-11 | 4881 | ファンペップ | 450,051 | 1.38% | 130 | 134 | 129 | 132 | 275,400 | ▼ | -0.06% |
| 2024-11-14 | 4881 | ファンペップ | 410,651 | 1.26% | 134 | 134 | 131 | 131 | 312,600 | ▼ | -0.11% |
| 2024-11-18 | 4881 | ファンペップ | 380,651 | 1.17% | 130 | 132 | 129 | 130 | 352,900 | ▼ | -0.09% |
| 2024-11-19 | 4881 | ファンペップ | 345,151 | 1.06% | 130 | 133 | 130 | 132 | 307,400 | ▼ | -0.10% |
| 2024-11-20 | 4881 | ファンペップ | 320,951 | 0.99% | 132 | 137 | 132 | 136 | 270,200 | ▼ | -0.07% |
| 2024-11-22 | 4881 | ファンペップ | 281,751 | 0.86% | 143 | 144 | 139 | 140 | 535,200 | ▼ | -0.13% |
| 2024-11-25 | 4881 | ファンペップ | 238,051 | 0.73% | 142 | 147 | 141 | 145 | 664,000 | ▼ | -0.13% |
| 2024-11-27 | 4881 | ファンペップ | 202,351 | 0.62% | 143 | 144 | 141 | 141 | 270,500 | ▼ | -0.10% |
| 2024-11-28 | 4881 | ファンペップ | 182,451 | 0.56% | 143 | 146 | 141 | 141 | 300,800 | ▼ | -0.05% |
| 2024-12-03 | 4881 | ファンペップ | 157,451 | 0.48% | 140 | 141 | 138 | 139 | 174,800 | ▼ | -0.08% |
| 2025-03-24 | 4881 | ファンペップ | 193,751 | 0.58% | 121 | 123 | 119 | 120 | 682,400 | ▲ | 0.10% |
| 2025-03-25 | 4881 | ファンペップ | 167,351 | 0.48% | 120 | 120 | 117 | 117 | 929,900 | ▼ | -0.09% |
| 2024-03-01 | 4882 | ペルセウス | 76,625 | 0.64% | 428 | 494 | 416 | 426 | 3,116,900 | ▼ | -0.15% |
| 2024-03-04 | 4882 | ペルセウス | 60,325 | 0.50% | 416 | 417 | 398 | 404 | 768,000 | ▼ | -0.14% |
| 2024-03-05 | 4882 | ペルセウス | 50,425 | 0.42% | 400 | 404 | 388 | 396 | 580,000 | ▼ | -0.08% |
| 2024-03-15 | 4882 | ペルセウス | 63,525 | 0.53% | 369 | 369 | 354 | 355 | 378,100 | ▲ | 0.13% |
| 2024-03-18 | 4882 | ペルセウス | 52,225 | 0.44% | 347 | 367 | 347 | 358 | 423,100 | ▼ | -0.09% |
| 2024-05-29 | 4882 | ペルセウス | 68,825 | 0.52% | 331 | 331 | 307 | 308 | 647,700 | ▲ | 0.52% |
| 2024-05-30 | 4882 | ペルセウス | 81,425 | 0.62% | 305 | 319 | 304 | 309 | 386,200 | ▲ | 0.09% |
| 2024-05-31 | 4882 | ペルセウス | 77,325 | 0.59% | 314 | 328 | 313 | 325 | 348,300 | ▼ | -0.03% |
| 2024-06-03 | 4882 | ペルセウス | 84,325 | 0.64% | 320 | 323 | 313 | 317 | 324,200 | ▲ | 0.05% |
| 2024-06-05 | 4882 | ペルセウス | 94,825 | 0.71% | 316 | 317 | 307 | 310 | 432,400 | ▲ | 0.06% |
| 2024-06-13 | 4882 | ペルセウス | 124,625 | 0.93% | 335 | 353 | 323 | 347 | 3,749,800 | ▲ | 0.22% |
| 2024-06-14 | 4882 | ペルセウス | 115,025 | 0.84% | 339 | 390 | 334 | 381 | 4,205,700 | ▼ | -0.09% |
| 2024-06-17 | 4882 | ペルセウス | 150,925 | 1.10% | 400 | 458 | 368 | 440 | 10,149,200 | ▲ | 0.26% |
| 2024-06-19 | 4882 | ペルセウス | 214,700 | 1.52% | 422 | 449 | 401 | 431 | 5,474,200 | ▲ | 0.41% |
| 2024-06-21 | 4882 | ペルセウス | 149,500 | 1.06% | 402 | 417 | 374 | 379 | 3,119,100 | ▼ | -0.46% |
| 2024-06-26 | 4882 | ペルセウス | 180,900 | 1.28% | 400 | 437 | 397 | 432 | 3,458,200 | ▲ | 0.21% |
| 2024-06-27 | 4882 | ペルセウス | 186,900 | 1.33% | 428 | 455 | 421 | 447 | 2,853,100 | ▲ | 0.05% |
| 2024-06-28 | 4882 | ペルセウス | 248,333 | 1.76% | 449 | 472 | 426 | 439 | 3,613,500 | ▲ | 0.42% |
| 2024-07-01 | 4882 | ペルセウス | 306,933 | 2.18% | 487 | 519 | 464 | 519 | 6,321,900 | ▲ | 0.42% |
| 2024-07-02 | 4882 | ペルセウス | 214,933 | 1.45% | 510 | 576 | 454 | 461 | 13,916,000 | ▼ | -0.73% |
| 2024-07-03 | 4882 | ペルセウス | 251,600 | 1.70% | 468 | 533 | 464 | 516 | 7,989,600 | ▲ | 0.25% |
| 2024-07-04 | 4882 | ペルセウス | 414,700 | 2.81% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 1.11% |
| 2024-07-04 | 4882 | ペルセウス | 414,700 | 2.81% | 513 | 527 | 477 | 484 | 3,739,300 | ▲ | 1.11% |
| 2024-07-09 | 4882 | ペルセウス | 398,500 | 2.70% | 454 | 489 | 440 | 484 | 3,511,400 | ▼ | -0.10% |
| 2024-07-10 | 4882 | ペルセウス | 390,100 | 2.64% | 484 | 522 | 475 | 490 | 5,238,000 | ▼ | -0.06% |
| 2024-07-17 | 4882 | ペルセウス | 374,500 | 2.54% | 570 | 638 | 568 | 626 | 10,887,500 | ▼ | -0.10% |
| 2024-07-19 | 4882 | ペルセウス | 363,900 | 2.47% | 590 | 612 | 545 | 576 | 3,541,600 | ▼ | -0.06% |
| 2024-07-22 | 4882 | ペルセウス | 520,700 | 3.53% | 595 | 603 | 549 | 550 | 3,358,600 | ▲ | 1.05% |
| 2024-07-23 | 4882 | ペルセウス | 473,000 | 3.21% | 560 | 614 | 532 | 608 | 6,534,900 | ▼ | -0.31% |
| 2024-07-24 | 4882 | ペルセウス | 427,700 | 2.90% | 608 | 708 | 602 | 708 | 12,291,500 | ▼ | -0.31% |
| 2024-07-29 | 4882 | ペルセウス | 483,500 | 3.28% | 670 | 679 | 627 | 637 | 2,435,000 | ▲ | 0.37% |
| 2024-07-31 | 4882 | ペルセウス | 506,000 | 3.43% | 701 | 714 | 672 | 676 | 2,723,500 | ▲ | 0.15% |
| 2024-08-01 | 4882 | ペルセウス | 443,300 | 3.00% | 666 | 738 | 666 | 731 | 3,725,000 | ▼ | -0.43% |
| 2024-08-02 | 4882 | ペルセウス | 431,900 | 2.93% | 680 | 747 | 642 | 699 | 3,652,500 | ▼ | -0.06% |
| 2024-08-05 | 4882 | ペルセウス | 414,500 | 2.81% | 659 | 682 | 599 | 599 | 3,356,300 | ▼ | -0.12% |
| 2024-08-06 | 4882 | ペルセウス | 250,500 | 1.70% | 609 | 640 | 499 | 558 | 7,588,000 | ▼ | -1.11% |
| 2024-08-07 | 4882 | ペルセウス | 202,000 | 1.37% | 557 | 599 | 524 | 561 | 3,784,600 | ▼ | -0.32% |
| 2024-08-08 | 4882 | ペルセウス | 177,400 | 1.20% | 588 | 649 | 571 | 588 | 4,577,900 | ▼ | -0.17% |
| 2024-08-09 | 4882 | ペルセウス | 245,400 | 1.66% | 578 | 593 | 535 | 555 | 2,987,600 | ▲ | 0.46% |
| 2024-08-13 | 4882 | ペルセウス | 204,100 | 1.38% | 573 | 639 | 565 | 629 | 3,123,200 | ▼ | -0.28% |
| 2024-08-16 | 4882 | ペルセウス | 81,400 | 0.55% | 770 | 862 | 732 | 833 | 12,220,700 | ▼ | -0.82% |
| 2024-08-19 | 4882 | ペルセウス | 127,600 | 0.86% | 837 | 876 | 756 | 763 | 6,919,000 | ▲ | 0.30% |
| 2024-08-20 | 4882 | ペルセウス | 183,700 | 1.24% | 804 | 846 | 758 | 805 | 9,751,000 | ▲ | 0.38% |
| 2024-08-21 | 4882 | ペルセウス | 192,600 | 1.30% | 816 | 868 | 786 | 786 | 9,390,100 | ▲ | 0.06% |
| 2024-08-22 | 4882 | ペルセウス | 232,400 | 1.57% | 786 | 795 | 731 | 736 | 4,982,000 | ▲ | 0.27% |
| 2024-08-23 | 4882 | ペルセウス | 199,200 | 1.35% | 721 | 771 | 713 | 765 | 5,157,000 | ▼ | -0.21% |
| 2024-08-30 | 4882 | ペルセウス | 166,600 | 1.13% | 718 | 777 | 715 | 777 | 7,945,900 | ▼ | -0.24% |
| 2024-09-02 | 4882 | ペルセウス | 217,400 | 1.47% | 762 | 765 | 727 | 727 | 2,456,400 | ▲ | 0.34% |
| 2024-09-03 | 4882 | ペルセウス | 239,700 | 1.62% | 721 | 750 | 709 | 716 | 2,648,100 | ▲ | 0.15% |
| 2024-09-04 | 4882 | ペルセウス | 265,500 | 1.80% | 676 | 705 | 652 | 661 | 2,763,300 | ▲ | 0.17% |
| 2024-09-05 | 4882 | ペルセウス | 258,200 | 1.75% | 652 | 695 | 652 | 674 | 1,372,500 | ▼ | -0.05% |
| 2024-09-11 | 4882 | ペルセウス | 217,100 | 1.47% | 655 | 660 | 593 | 608 | 1,703,100 | ▼ | -0.28% |
| 2024-09-12 | 4882 | ペルセウス | 205,800 | 1.39% | 627 | 640 | 613 | 623 | 856,000 | ▼ | -0.08% |
| 2024-09-13 | 4882 | ペルセウス | 207,200 | 1.40% | 621 | 631 | 605 | 618 | 608,400 | ▲ | 0.01% |
| 2024-09-17 | 4882 | ペルセウス | 169,800 | 1.15% | 613 | 615 | 572 | 590 | 1,117,800 | ▼ | -0.25% |
| 2024-09-19 | 4882 | ペルセウス | 157,500 | 1.06% | 592 | 610 | 587 | 588 | 928,300 | ▼ | -0.08% |
| 2024-09-20 | 4882 | ペルセウス | 176,200 | 1.19% | 598 | 616 | 593 | 607 | 740,400 | ▲ | 0.12% |
| 2024-09-24 | 4882 | ペルセウス | 239,600 | 1.62% | 610 | 655 | 595 | 632 | 1,978,500 | ▲ | 0.43% |
| 2024-09-26 | 4882 | ペルセウス | 302,717 | 2.05% | 600 | 604 | 554 | 558 | 1,969,000 | ▲ | 0.42% |
| 2024-09-27 | 4882 | ペルセウス | 317,317 | 2.15% | 551 | 565 | 551 | 561 | 720,900 | ▲ | 0.10% |
| 2024-09-30 | 4882 | ペルセウス | 362,400 | 2.46% | 565 | 591 | 541 | 552 | 1,735,400 | ▲ | 0.31% |
| 2024-10-01 | 4882 | ペルセウス | 349,200 | 2.37% | 600 | 652 | 588 | 652 | 3,564,200 | ▼ | -0.08% |
| 2024-10-02 | 4882 | ペルセウス | 318,622 | 2.16% | 645 | 682 | 636 | 671 | 3,881,600 | ▼ | -0.20% |
| 2024-10-04 | 4882 | ペルセウス | 346,922 | 2.35% | 643 | 673 | 643 | 649 | 1,905,400 | ▲ | 0.18% |
| 2024-10-08 | 4882 | ペルセウス | 366,322 | 2.48% | 688 | 698 | 652 | 663 | 1,208,000 | ▲ | 0.12% |
| 2024-10-11 | 4882 | ペルセウス | 345,822 | 2.34% | 604 | 611 | 578 | 611 | 1,007,500 | ▼ | -0.14% |
| 2024-10-18 | 4882 | ペルセウス | 333,922 | 2.26% | 615 | 616 | 596 | 608 | 556,100 | ▼ | -0.08% |
| 2024-10-21 | 4882 | ペルセウス | 383,892 | 2.60% | 608 | 624 | 602 | 610 | 347,100 | ▲ | 0.34% |
| 2024-10-22 | 4882 | ペルセウス | 414,392 | 2.81% | 636 | 644 | 604 | 605 | 1,858,000 | ▲ | 0.20% |
| 2024-10-23 | 4882 | ペルセウス | 430,492 | 2.92% | 600 | 611 | 578 | 606 | 616,700 | ▲ | 0.10% |
| 2024-10-29 | 4882 | ペルセウス | 424,192 | 2.87% | 583 | 603 | 583 | 588 | 322,000 | ▼ | -0.04% |
| 2024-10-31 | 4882 | ペルセウス | 404,192 | 2.74% | 598 | 609 | 593 | 599 | 300,700 | ▼ | -0.12% |
| 2024-11-01 | 4882 | ペルセウス | 389,692 | 2.64% | 592 | 615 | 583 | 612 | 604,000 | ▼ | -0.10% |
| 2024-11-06 | 4882 | ペルセウス | 367,992 | 2.49% | 598 | 632 | 590 | 617 | 760,900 | ▼ | -0.14% |
| 2024-11-08 | 4882 | ペルセウス | 336,392 | 2.28% | 619 | 623 | 605 | 609 | 541,200 | ▼ | -0.21% |
| 2024-11-12 | 4882 | ペルセウス | 307,192 | 2.08% | 639 | 651 | 634 | 642 | 530,200 | ▼ | -0.19% |
| 2024-11-14 | 4882 | ペルセウス | 288,492 | 1.95% | 632 | 637 | 610 | 627 | 750,100 | ▼ | -0.13% |
| 2024-11-15 | 4882 | ペルセウス | 278,492 | 1.88% | 640 | 686 | 627 | 680 | 1,425,700 | ▼ | -0.07% |
| 2024-11-18 | 4882 | ペルセウス | 295,892 | 2.00% | 661 | 677 | 617 | 628 | 1,294,000 | ▲ | 0.12% |
| 2024-11-19 | 4882 | ペルセウス | 273,592 | 1.85% | 622 | 641 | 621 | 628 | 570,600 | ▼ | -0.14% |
| 2024-11-20 | 4882 | ペルセウス | 238,592 | 1.61% | 629 | 710 | 620 | 672 | 2,347,000 | ▼ | -0.24% |
| 2024-11-21 | 4882 | ペルセウス | 228,392 | 1.54% | 677 | 697 | 654 | 663 | 1,030,400 | ▼ | -0.07% |
| 2024-11-22 | 4882 | ペルセウス | 219,492 | 1.48% | 670 | 727 | 664 | 723 | 2,236,700 | ▼ | -0.06% |
| 2024-11-27 | 4882 | ペルセウス | 199,392 | 1.35% | 730 | 762 | 714 | 744 | 1,480,900 | ▼ | -0.12% |
| 2024-11-29 | 4882 | ペルセウス | 265,292 | 1.79% | 795 | 795 | 726 | 735 | 2,728,200 | ▲ | 0.43% |
| 2024-12-02 | 4882 | ペルセウス | 268,892 | 1.82% | 722 | 739 | 709 | 735 | 656,800 | ▲ | 0.03% |
| 2024-12-06 | 4882 | ペルセウス | 259,492 | 1.76% | 747 | 758 | 736 | 737 | 696,900 | ▼ | -0.06% |
| 2024-12-09 | 4882 | ペルセウス | 289,592 | 1.96% | 737 | 737 | 692 | 720 | 1,263,900 | ▲ | 0.19% |
| 2024-12-12 | 4882 | ペルセウス | 301,392 | 2.04% | 711 | 718 | 627 | 663 | 3,521,400 | ▲ | 0.08% |
| 2024-12-13 | 4882 | ペルセウス | 252,892 | 1.71% | 683 | 723 | 673 | 720 | 1,388,900 | ▼ | -0.33% |
| 2024-12-16 | 4882 | ペルセウス | 273,992 | 1.85% | 713 | 713 | 656 | 668 | 1,479,400 | ▲ | 0.14% |
| 2024-12-18 | 4882 | ペルセウス | 264,992 | 1.79% | 629 | 652 | 613 | 614 | 860,500 | ▼ | -0.06% |
| 2024-12-19 | 4882 | ペルセウス | 268,092 | 1.81% | 600 | 612 | 578 | 608 | 1,248,200 | ▲ | 0.02% |
| 2024-12-23 | 4882 | ペルセウス | 259,392 | 1.75% | 590 | 593 | 565 | 570 | 706,700 | ▼ | -0.06% |
| 2024-12-26 | 4882 | ペルセウス | 265,892 | 1.80% | 571 | 588 | 553 | 560 | 755,300 | ▲ | 0.05% |
| 2025-01-06 | 4882 | ペルセウス | 360,266 | 2.44% | 565 | 588 | 565 | 571 | 573,600 | ▲ | 0.63% |
| 2025-01-08 | 4882 | ペルセウス | 432,366 | 2.93% | 605 | 616 | 585 | 585 | 686,200 | ▲ | 0.49% |
| 2025-01-21 | 4882 | ペルセウス | 424,066 | 2.87% | 589 | 593 | 560 | 561 | 403,300 | ▼ | -0.06% |
| 2025-01-24 | 4882 | ペルセウス | 404,066 | 2.74% | 557 | 577 | 557 | 570 | 383,200 | ▼ | -0.12% |
| 2025-01-28 | 4882 | ペルセウス | 397,866 | 2.69% | 631 | 642 | 598 | 604 | 1,800,100 | ▼ | -0.05% |
| 2025-02-05 | 4882 | ペルセウス | 377,166 | 2.55% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.14% |
| 2025-02-05 | 4882 | ペルセウス | 377,166 | 2.55% | 573 | 581 | 568 | 578 | 189,100 | ▼ | -0.14% |
| 2025-02-06 | 4882 | ペルセウス | 365,766 | 2.48% | 572 | 590 | 570 | 579 | 270,500 | ▼ | -0.06% |
| 2025-02-06 | 4882 | ペルセウス | 365,766 | 2.48% | 572 | 590 | 570 | 579 | 270,500 | ▼ | -0.06% |
| 2025-02-07 | 4882 | ペルセウス | 347,666 | 2.35% | 580 | 607 | 580 | 598 | 558,500 | ▼ | -0.12% |
| 2025-02-07 | 4882 | ペルセウス | 347,666 | 2.35% | 580 | 607 | 580 | 598 | 558,500 | ▼ | -0.12% |
| 2025-02-13 | 4882 | ペルセウス | 319,466 | 2.16% | 584 | 590 | 576 | 581 | 296,800 | ▼ | -0.18% |
| 2025-02-14 | 4882 | ペルセウス | 309,266 | 2.09% | 577 | 592 | 574 | 585 | 525,700 | ▼ | -0.07% |
| 2025-02-17 | 4882 | ペルセウス | 285,366 | 1.93% | 645 | 685 | 635 | 685 | 1,508,700 | ▼ | -0.15% |
| 2025-02-18 | 4882 | ペルセウス | 272,566 | 1.84% | 677 | 705 | 665 | 672 | 1,274,300 | ▼ | -0.08% |
| 2025-02-20 | 4882 | ペルセウス | 264,366 | 1.79% | 660 | 667 | 636 | 636 | 583,100 | ▼ | -0.05% |
| 2025-02-26 | 4882 | ペルセウス | 285,066 | 1.93% | 652 | 674 | 635 | 673 | 2,422,800 | ▲ | 0.13% |
| 2025-02-27 | 4882 | ペルセウス | 308,266 | 2.09% | 672 | 675 | 638 | 640 | 842,800 | ▲ | 0.15% |
| 2025-03-07 | 4882 | ペルセウス | 284,466 | 1.92% | 666 | 696 | 663 | 675 | 779,300 | ▼ | -0.16% |
| 2025-03-11 | 4882 | ペルセウス | 298,266 | 2.02% | 683 | 720 | 667 | 720 | 898,500 | ▲ | 0.10% |
| 2025-03-12 | 4882 | ペルセウス | 294,566 | 1.99% | 707 | 729 | 707 | 721 | 721,200 | ▼ | -0.03% |
| 2025-03-13 | 4882 | ペルセウス | 309,666 | 2.10% | 711 | 740 | 708 | 723 | 699,900 | ▲ | 0.11% |
| 2025-03-14 | 4882 | ペルセウス | 328,066 | 2.22% | 713 | 723 | 690 | 690 | 745,500 | ▲ | 0.12% |
| 2025-03-18 | 4882 | ペルセウス | 319,466 | 2.16% | 736 | 757 | 721 | 734 | 988,300 | ▼ | -0.06% |
| 2025-03-19 | 4882 | ペルセウス | 294,166 | 1.99% | 839 | 884 | 835 | 884 | 2,587,600 | ▼ | -0.17% |
| 2025-03-21 | 4882 | ペルセウス | 301,565 | 2.04% | 910 | 1,034 | 908 | 1,034 | 6,429,000 | ▲ | 0.05% |
| 2025-03-24 | 4882 | ペルセウス | 415,965 | 2.82% | 974 | 1,032 | 930 | 963 | 4,433,500 | ▲ | 0.77% |
| 2025-03-25 | 4882 | ペルセウス | 435,765 | 2.95% | 948 | 1,113 | 948 | 1,070 | 3,402,400 | ▲ | 0.13% |
| 2025-03-26 | 4882 | ペルセウス | 424,665 | 2.88% | 1,070 | 1,072 | 985 | 1,009 | 2,955,000 | ▼ | -0.07% |
| 2025-03-27 | 4882 | ペルセウス | 409,965 | 2.78% | 975 | 976 | 913 | 949 | 1,965,500 | ▼ | -0.10% |
| 2025-04-02 | 4882 | ペルセウス | 467,565 | 3.17% | 546 | 550 | 486 | 486 | 5,732,700 | ▲ | 0.39% |
| 2025-04-03 | 4882 | ペルセウス | 398,065 | 2.70% | 467 | 528 | 451 | 460 | 3,417,100 | ▼ | -0.46% |
| 2025-04-07 | 4882 | ペルセウス | 334,265 | 2.26% | 369 | 390 | 355 | 361 | 2,202,100 | ▼ | -0.44% |
| 2025-04-08 | 4882 | ペルセウス | 240,965 | 1.63% | 409 | 427 | 405 | 418 | 1,708,500 | ▼ | -0.62% |
| 2025-04-09 | 4882 | ペルセウス | 206,565 | 1.40% | 383 | 399 | 373 | 393 | 1,961,700 | ▼ | -0.23% |
| 2025-04-10 | 4882 | ペルセウス | 176,265 | 1.19% | 433 | 435 | 409 | 416 | 1,140,200 | ▼ | -0.20% |
| 2025-04-11 | 4882 | ペルセウス | 160,865 | 1.09% | 400 | 428 | 399 | 422 | 929,300 | ▼ | -0.09% |
| 2025-04-15 | 4882 | ペルセウス | 188,565 | 1.27% | 415 | 422 | 399 | 401 | 971,700 | ▲ | 0.17% |
| 2025-04-16 | 4882 | ペルセウス | 193,165 | 1.31% | 398 | 402 | 383 | 386 | 743,700 | ▲ | 0.04% |
| 2024-08-01 | 4883 | モダリス | 240,557 | 0.57% | 150 | 157 | 128 | 143 | 20,985,800 | ▲ | 0.29% |
| 2024-08-02 | 4883 | モダリス | 310,657 | 0.72% | 138 | 162 | 125 | 134 | 26,171,600 | ▲ | 0.15% |
| 2024-08-06 | 4883 | モダリス | 518,914 | 1.21% | 112 | 115 | 100 | 101 | 16,311,300 | ▲ | 0.49% |
| 2024-08-07 | 4883 | モダリス | 476,314 | 1.11% | 101 | 110 | 99 | 100 | 8,672,500 | ▼ | -0.09% |
| 2024-08-08 | 4883 | モダリス | 432,914 | 1.01% | 95 | 121 | 93 | 110 | 24,633,200 | ▼ | -0.10% |
| 2024-08-09 | 4883 | モダリス | 397,414 | 0.93% | 120 | 125 | 101 | 105 | 19,843,600 | ▼ | -0.07% |
| 2024-08-13 | 4883 | モダリス | 357,014 | 0.83% | 110 | 136 | 104 | 123 | 37,215,100 | ▼ | -0.10% |
| 2024-08-14 | 4883 | モダリス | 355,614 | 0.79% | 143 | 173 | 140 | 173 | 49,723,500 | ▼ | -0.03% |
| 2024-08-19 | 4883 | モダリス | 565,300 | 1.26% | 143 | 152 | 135 | 135 | 9,821,700 | ▲ | 0.47% |
| 2024-08-21 | 4883 | モダリス | 531,000 | 1.18% | 147 | 176 | 144 | 156 | 21,509,300 | ▼ | -0.08% |
| 2024-08-22 | 4883 | モダリス | 490,500 | 1.09% | 152 | 161 | 145 | 151 | 7,298,200 | ▼ | -0.08% |
| 2024-09-03 | 4883 | モダリス | 482,800 | 1.05% | 109 | 114 | 106 | 106 | 4,482,100 | ▲ | 0.08% |
| 2024-09-04 | 4883 | モダリス | 535,400 | 1.12% | 102 | 107 | 100 | 103 | 3,909,800 | ▲ | 0.07% |
| 2024-09-05 | 4883 | モダリス | 606,200 | 1.27% | 101 | 106 | 98 | 100 | 4,876,600 | ▲ | 0.14% |
| 2024-09-10 | 4883 | モダリス | 652,800 | 1.34% | 97 | 106 | 96 | 97 | 7,079,600 | ▲ | 0.07% |
| 2024-09-12 | 4883 | モダリス | 681,400 | 1.40% | 92 | 95 | 90 | 92 | 2,219,800 | ▲ | 0.05% |
| 2024-09-19 | 4883 | モダリス | 720,700 | 1.33% | 113 | 118 | 105 | 108 | 21,913,900 | ▼ | -0.06% |
| 2024-09-20 | 4883 | モダリス | 664,000 | 1.20% | 108 | 109 | 101 | 101 | 8,346,100 | ▼ | -0.13% |
| 2024-09-24 | 4883 | モダリス | 831,700 | 1.51% | 102 | 114 | 100 | 102 | 15,376,800 | ▲ | 0.31% |
| 2024-09-26 | 4883 | モダリス | 1,129,468 | 2.05% | 95 | 96 | 92 | 94 | 3,293,100 | ▲ | 0.53% |
| 2024-09-27 | 4883 | モダリス | 1,096,168 | 1.99% | 95 | 97 | 92 | 93 | 2,702,500 | ▼ | -0.05% |
| 2024-09-30 | 4883 | モダリス | 1,251,168 | 2.27% | 91 | 95 | 90 | 93 | 2,313,000 | ▲ | 0.28% |
| 2024-10-01 | 4883 | モダリス | 2,137,800 | 3.88% | 106 | 108 | 96 | 99 | 19,870,000 | ▲ | 1.61% |
| 2024-10-02 | 4883 | モダリス | 1,530,700 | 2.54% | 97 | 110 | 95 | 102 | 15,192,300 | ▼ | -1.34% |
| 2024-10-03 | 4883 | モダリス | 2,124,300 | 3.52% | 106 | 124 | 105 | 123 | 30,240,500 | ▲ | 0.98% |
| 2024-10-04 | 4883 | モダリス | 2,244,400 | 3.72% | 118 | 126 | 116 | 124 | 17,756,600 | ▲ | 0.20% |
| 2024-10-07 | 4883 | モダリス | 2,471,200 | 4.10% | 126 | 129 | 114 | 115 | 14,192,600 | ▲ | 0.37% |
| 2024-10-08 | 4883 | モダリス | 2,274,300 | 3.77% | 117 | 118 | 109 | 113 | 12,241,700 | ▼ | -0.32% |
| 2024-10-09 | 4883 | モダリス | 2,222,600 | 3.56% | 110 | 115 | 106 | 112 | 7,281,000 | ▼ | -0.20% |
| 2024-10-10 | 4883 | モダリス | 2,299,100 | 3.68% | 110 | 110 | 104 | 104 | 4,948,700 | ▲ | 0.12% |
| 2024-10-11 | 4883 | モダリス | 2,208,300 | 3.50% | 104 | 106 | 102 | 102 | 3,838,300 | ▼ | -0.18% |
| 2024-10-15 | 4883 | モダリス | 2,148,000 | 3.40% | 103 | 105 | 100 | 103 | 2,696,300 | ▼ | -0.10% |
| 2024-10-16 | 4883 | モダリス | 2,208,400 | 3.50% | 102 | 103 | 99 | 102 | 2,110,700 | ▲ | 0.10% |
| 2024-10-17 | 4883 | モダリス | 2,190,700 | 3.47% | 101 | 106 | 100 | 103 | 2,718,500 | ▼ | -0.02% |
| 2024-10-18 | 4883 | モダリス | 2,361,800 | 3.74% | 103 | 104 | 99 | 99 | 2,533,000 | ▲ | 0.27% |
| 2024-10-24 | 4883 | モダリス | 2,479,100 | 3.93% | 92 | 101 | 91 | 98 | 6,383,900 | ▲ | 0.18% |
| 2024-10-29 | 4883 | モダリス | 2,341,600 | 3.45% | 114 | 161 | 113 | 161 | 67,607,200 | ▼ | -0.48% |
| 2024-10-30 | 4883 | モダリス | 2,135,500 | 3.07% | 151 | 167 | 139 | 148 | 87,801,400 | ▼ | -0.38% |
| 2024-10-31 | 4883 | モダリス | 2,227,400 | 3.20% | 144 | 166 | 138 | 146 | 90,071,800 | ▲ | 0.13% |
| 2024-11-01 | 4883 | モダリス | 2,319,900 | 3.34% | 141 | 145 | 128 | 132 | 27,342,300 | ▲ | 0.13% |
| 2024-11-05 | 4883 | モダリス | 2,390,300 | 3.44% | 129 | 134 | 122 | 122 | 10,491,300 | ▲ | 0.10% |
| 2024-11-06 | 4883 | モダリス | 2,271,700 | 3.27% | 124 | 132 | 121 | 124 | 13,998,500 | ▼ | -0.16% |
| 2024-11-08 | 4883 | モダリス | 2,303,500 | 3.31% | 125 | 131 | 112 | 114 | 14,745,600 | ▲ | 0.04% |
| 2024-11-11 | 4883 | モダリス | 2,279,000 | 3.28% | 109 | 115 | 108 | 111 | 7,398,700 | ▼ | -0.03% |
| 2024-11-12 | 4883 | モダリス | 2,349,200 | 3.38% | 112 | 124 | 112 | 123 | 10,571,900 | ▲ | 0.10% |
| 2024-11-14 | 4883 | モダリス | 2,274,400 | 3.27% | 127 | 131 | 110 | 112 | 24,050,000 | ▼ | -0.10% |
| 2024-11-15 | 4883 | モダリス | 2,155,600 | 3.10% | 112 | 131 | 111 | 124 | 25,956,100 | ▼ | -0.16% |
| 2024-11-18 | 4883 | モダリス | 2,133,900 | 3.07% | 121 | 125 | 117 | 118 | 7,589,900 | ▼ | -0.03% |
| 2024-11-20 | 4883 | モダリス | 2,059,300 | 2.96% | 132 | 141 | 129 | 131 | 26,517,000 | ▼ | -0.10% |
| 2024-11-25 | 4883 | モダリス | 2,137,700 | 3.08% | 143 | 145 | 136 | 143 | 18,155,400 | ▲ | 0.12% |
| 2024-11-26 | 4883 | モダリス | 2,528,400 | 3.64% | 142 | 142 | 134 | 136 | 14,354,500 | ▲ | 0.56% |
| 2024-11-27 | 4883 | モダリス | 2,741,200 | 3.94% | 145 | 157 | 142 | 156 | 59,547,500 | ▲ | 0.29% |
| 2024-11-28 | 4883 | モダリス | 2,703,000 | 3.89% | 147 | 149 | 137 | 140 | 21,651,600 | ▼ | -0.04% |
| 2024-12-02 | 4883 | モダリス | 2,755,600 | 3.97% | 130 | 138 | 127 | 130 | 9,308,300 | ▲ | 0.08% |
| 2024-12-03 | 4883 | モダリス | 2,781,500 | 4.00% | 129 | 130 | 119 | 127 | 15,288,700 | ▲ | 0.02% |
| 2024-12-04 | 4883 | モダリス | 2,714,000 | 3.91% | 125 | 129 | 121 | 123 | 4,795,700 | ▼ | -0.08% |
| 2024-12-05 | 4883 | モダリス | 2,656,200 | 3.82% | 122 | 126 | 121 | 125 | 4,016,300 | ▼ | -0.09% |
| 2024-12-09 | 4883 | モダリス | 2,542,100 | 3.66% | 118 | 120 | 115 | 116 | 3,325,200 | ▼ | -0.15% |
| 2024-12-10 | 4883 | モダリス | 2,429,200 | 3.50% | 114 | 117 | 113 | 114 | 3,437,900 | ▼ | -0.16% |
| 2024-12-11 | 4883 | モダリス | 2,425,800 | 3.49% | 116 | 119 | 113 | 114 | 2,518,000 | ▼ | -0.00% |
| 2024-12-13 | 4883 | モダリス | 2,337,700 | 3.36% | 113 | 115 | 110 | 111 | 5,904,900 | ▼ | -0.13% |
| 2024-12-16 | 4883 | モダリス | 2,378,300 | 3.42% | 110 | 110 | 103 | 105 | 6,498,700 | ▲ | 0.06% |
| 2024-12-19 | 4883 | モダリス | 2,309,000 | 3.32% | 103 | 105 | 101 | 103 | 2,836,400 | ▼ | -0.10% |
| 2024-12-20 | 4883 | モダリス | 2,411,000 | 3.47% | 103 | 107 | 100 | 100 | 4,125,300 | ▲ | 0.15% |
| 2024-12-24 | 4883 | モダリス | 2,299,800 | 3.31% | 102 | 104 | 99 | 100 | 2,456,000 | ▼ | -0.16% |
| 2024-12-25 | 4883 | モダリス | 2,183,100 | 3.14% | 100 | 103 | 98 | 102 | 2,625,100 | ▼ | -0.16% |
| 2025-01-07 | 4883 | モダリス | 2,331,000 | 3.35% | 106 | 107 | 101 | 103 | 10,055,500 | ▲ | 0.20% |
| 2025-01-08 | 4883 | モダリス | 2,509,500 | 3.61% | 103 | 105 | 100 | 100 | 5,802,800 | ▲ | 0.25% |
| 2025-01-14 | 4883 | モダリス | 2,371,100 | 3.41% | 104 | 106 | 103 | 104 | 2,136,100 | ▼ | -0.19% |
| 2025-01-15 | 4883 | モダリス | 2,319,300 | 3.34% | 103 | 104 | 101 | 104 | 1,895,400 | ▼ | -0.07% |
| 2025-01-22 | 4883 | モダリス | 2,271,900 | 3.27% | 99 | 103 | 99 | 102 | 3,506,200 | ▼ | -0.06% |
| 2025-01-23 | 4883 | モダリス | 2,162,700 | 3.11% | 109 | 109 | 100 | 103 | 9,799,200 | ▼ | -0.16% |
| 2025-01-24 | 4883 | モダリス | 1,997,600 | 2.87% | 105 | 108 | 102 | 102 | 11,775,000 | ▼ | -0.23% |
| 2025-01-27 | 4883 | モダリス | 1,901,200 | 2.63% | 102 | 106 | 102 | 102 | 6,333,800 | ▼ | -0.24% |
| 2025-01-28 | 4883 | モダリス | 1,950,300 | 2.70% | 102 | 102 | 100 | 100 | 3,600,100 | ▲ | 0.07% |
| 2025-01-29 | 4883 | モダリス | 2,132,900 | 2.96% | 101 | 101 | 98 | 99 | 3,365,300 | ▲ | 0.25% |
| 2025-01-30 | 4883 | モダリス | 2,382,900 | 3.30% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.33% |
| 2025-01-30 | 4883 | モダリス | 2,382,900 | 3.30% | 99 | 99 | 97 | 97 | 3,394,600 | ▲ | 0.33% |
| 2025-01-31 | 4883 | モダリス | 2,539,200 | 3.52% | 97 | 98 | 95 | 96 | 2,372,500 | ▲ | 0.22% |
| 2025-01-31 | 4883 | モダリス | 2,539,200 | 3.52% | 97 | 98 | 95 | 96 | 2,372,500 | ▲ | 0.22% |
| 2025-02-04 | 4883 | モダリス | 2,672,800 | 3.67% | 96 | 98 | 95 | 96 | 1,624,500 | ▲ | 0.14% |
| 2025-02-04 | 4883 | モダリス | 2,672,800 | 3.67% | 96 | 98 | 95 | 96 | 1,624,500 | ▲ | 0.14% |
| 2025-02-05 | 4883 | モダリス | 2,696,700 | 3.70% | 96 | 99 | 96 | 98 | 1,776,000 | ▲ | 0.03% |
| 2025-02-05 | 4883 | モダリス | 2,696,700 | 3.70% | 96 | 99 | 96 | 98 | 1,776,000 | ▲ | 0.03% |
| 2025-02-10 | 4883 | モダリス | 2,680,300 | 3.68% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.02% |
| 2025-02-10 | 4883 | モダリス | 2,680,300 | 3.68% | 99 | 101 | 98 | 99 | 2,239,600 | ▼ | -0.02% |
| 2025-02-13 | 4883 | モダリス | 2,586,900 | 3.55% | 100 | 101 | 98 | 99 | 2,009,500 | ▼ | -0.13% |
| 2025-02-14 | 4883 | モダリス | 2,496,100 | 3.43% | 99 | 103 | 97 | 100 | 3,870,300 | ▼ | -0.11% |
| 2025-02-17 | 4883 | モダリス | 2,431,500 | 3.34% | 100 | 105 | 99 | 102 | 3,670,800 | ▼ | -0.09% |
| 2025-02-18 | 4883 | モダリス | 2,355,900 | 3.20% | 102 | 104 | 101 | 101 | 2,222,500 | ▼ | -0.13% |
| 2025-02-19 | 4883 | モダリス | 2,089,000 | 2.84% | 101 | 102 | 99 | 100 | 2,385,000 | ▼ | -0.36% |
| 2025-02-20 | 4883 | モダリス | 2,049,300 | 2.79% | 100 | 102 | 98 | 99 | 1,809,900 | ▼ | -0.04% |
| 2025-02-21 | 4883 | モダリス | 1,979,100 | 2.69% | 100 | 100 | 97 | 99 | 2,340,600 | ▼ | -0.10% |
| 2025-02-25 | 4883 | モダリス | 2,289,700 | 3.11% | 92 | 98 | 91 | 95 | 3,297,600 | ▲ | 0.41% |
| 2025-02-28 | 4883 | モダリス | 2,370,300 | 3.22% | 90 | 91 | 87 | 87 | 4,627,400 | ▲ | 0.11% |
| 2025-03-03 | 4883 | モダリス | 2,314,900 | 3.15% | 89 | 90 | 87 | 87 | 2,038,700 | ▼ | -0.07% |
| 2025-03-07 | 4883 | モダリス | 2,220,400 | 3.01% | 86 | 88 | 85 | 86 | 1,452,200 | ▼ | -0.14% |
| 2025-03-13 | 4883 | モダリス | 2,180,600 | 2.96% | 90 | 90 | 87 | 87 | 1,208,700 | ▼ | -0.04% |
| 2025-03-17 | 4883 | モダリス | 2,209,500 | 3.00% | 89 | 91 | 87 | 90 | 1,023,900 | ▲ | 0.04% |
| 2025-03-18 | 4883 | モダリス | 2,201,100 | 2.99% | 90 | 92 | 90 | 92 | 659,000 | ▼ | -0.00% |
| 2025-03-27 | 4883 | モダリス | 2,209,500 | 3.00% | 91 | 92 | 88 | 89 | 2,299,000 | ▲ | 0.00% |
| 2025-04-01 | 4883 | モダリス | 1,952,900 | 2.65% | 87 | 88 | 84 | 86 | 1,428,800 | ▼ | -0.35% |
| 2025-04-02 | 4883 | モダリス | 1,855,200 | 2.51% | 84 | 85 | 83 | 83 | 1,700,800 | ▼ | -0.14% |
| 2025-04-03 | 4883 | モダリス | 1,800,000 | 2.44% | 78 | 82 | 77 | 79 | 2,541,200 | ▼ | -0.06% |
| 2025-04-04 | 4883 | モダリス | 1,858,800 | 2.52% | 76 | 79 | 73 | 78 | 3,581,800 | ▲ | 0.08% |
| 2025-04-07 | 4883 | モダリス | 1,838,100 | 2.49% | 70 | 72 | 66 | 66 | 4,717,600 | ▼ | -0.02% |
| 2025-04-08 | 4883 | モダリス | 1,957,400 | 2.65% | 71 | 77 | 71 | 74 | 2,411,900 | ▲ | 0.15% |
| 2025-04-09 | 4883 | モダリス | 1,816,900 | 2.46% | 73 | 75 | 70 | 72 | 2,082,600 | ▼ | -0.18% |
| 2024-03-05 | 4884 | クリングル | 34,400 | 0.52% | 471 | 475 | 456 | 463 | 93,700 | ▲ | 0.06% |
| 2024-03-08 | 4884 | クリングル | 39,700 | 0.60% | 456 | 475 | 453 | 473 | 67,900 | ▲ | 0.07% |
| 2024-03-11 | 4884 | クリングル | 38,600 | 0.59% | 465 | 483 | 461 | 462 | 61,500 | ▼ | -0.01% |
| 2024-03-12 | 4884 | クリングル | 41,200 | 0.63% | 462 | 467 | 456 | 460 | 35,000 | ▲ | 0.04% |
| 2024-03-14 | 4884 | クリングル | 45,800 | 0.70% | 451 | 478 | 450 | 473 | 87,900 | ▲ | 0.06% |
| 2024-03-18 | 4884 | クリングル | 38,600 | 0.59% | 471 | 495 | 471 | 485 | 145,000 | ▼ | -0.10% |
| 2024-03-19 | 4884 | クリングル | 44,600 | 0.68% | 490 | 540 | 490 | 521 | 220,100 | ▲ | 0.09% |
| 2024-03-21 | 4884 | クリングル | 56,700 | 0.87% | 541 | 585 | 536 | 570 | 292,200 | ▲ | 0.18% |
| 2024-03-22 | 4884 | クリングル | 49,600 | 0.76% | 560 | 580 | 550 | 570 | 163,400 | ▼ | -0.10% |
| 2024-03-26 | 4884 | クリングル | 43,800 | 0.67% | 547 | 550 | 523 | 530 | 99,900 | ▼ | -0.08% |
| 2024-03-27 | 4884 | クリングル | 37,900 | 0.58% | 539 | 540 | 513 | 514 | 76,700 | ▼ | -0.09% |
| 2024-04-02 | 4884 | クリングル | 40,400 | 0.62% | 538 | 542 | 515 | 525 | 61,400 | ▲ | 0.04% |
| 2024-04-08 | 4884 | クリングル | 36,700 | 0.56% | 525 | 562 | 522 | 561 | 119,900 | ▼ | -0.05% |
| 2024-04-11 | 4884 | クリングル | 29,800 | 0.45% | 594 | 603 | 575 | 583 | 102,900 | ▼ | -0.11% |
| 2024-04-17 | 4884 | クリングル | 33,000 | 0.50% | 560 | 587 | 547 | 566 | 73,700 | ▲ | 0.04% |
| 2024-04-18 | 4884 | クリングル | 29,400 | 0.45% | 566 | 578 | 561 | 564 | 33,500 | ▼ | -0.04% |
| 2024-06-27 | 4884 | クリングル | 35,558 | 0.52% | 1,038 | 1,328 | 1,037 | 1,240 | 3,984,900 | ▲ | 0.23% |
| 2024-06-28 | 4884 | クリングル | 66,200 | 0.97% | 1,251 | 1,257 | 1,055 | 1,118 | 1,220,800 | ▲ | 0.44% |
| 2024-07-02 | 4884 | クリングル | 49,300 | 0.72% | 996 | 1,023 | 933 | 943 | 641,800 | ▼ | -0.25% |
| 2024-07-03 | 4884 | クリングル | 62,900 | 0.92% | 933 | 990 | 933 | 990 | 385,400 | ▲ | 0.20% |
| 2024-07-04 | 4884 | クリングル | 76,800 | 1.12% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.20% |
| 2024-07-04 | 4884 | クリングル | 76,800 | 1.12% | 1,010 | 1,080 | 990 | 997 | 757,200 | ▲ | 0.20% |
| 2024-07-05 | 4884 | クリングル | 62,200 | 0.91% | 999 | 1,068 | 980 | 1,063 | 563,100 | ▼ | -0.21% |
| 2024-07-10 | 4884 | クリングル | 52,200 | 0.76% | 1,044 | 1,055 | 1,016 | 1,036 | 264,800 | ▼ | -0.15% |
| 2024-07-11 | 4884 | クリングル | 42,100 | 0.61% | 1,026 | 1,078 | 1,018 | 1,055 | 257,100 | ▼ | -0.15% |
| 2024-07-12 | 4884 | クリングル | 39,500 | 0.58% | 1,049 | 1,089 | 1,047 | 1,083 | 209,800 | ▼ | -0.03% |
| 2024-07-16 | 4884 | クリングル | 51,100 | 0.75% | 1,092 | 1,154 | 1,074 | 1,147 | 409,100 | ▲ | 0.17% |
| 2024-07-17 | 4884 | クリングル | 93,200 | 1.37% | 1,155 | 1,155 | 1,030 | 1,055 | 699,600 | ▲ | 0.62% |
| 2024-07-19 | 4884 | クリングル | 106,800 | 1.57% | 1,020 | 1,035 | 968 | 981 | 474,000 | ▲ | 0.19% |
| 2024-07-25 | 4884 | クリングル | 95,100 | 1.39% | 969 | 1,002 | 965 | 980 | 236,200 | ▼ | -0.18% |
| 2024-07-31 | 4884 | クリングル | 86,700 | 1.27% | 929 | 967 | 922 | 965 | 161,500 | ▼ | -0.11% |
| 2024-08-02 | 4884 | クリングル | 75,100 | 1.10% | 893 | 931 | 880 | 900 | 249,100 | ▼ | -0.16% |
| 2024-08-05 | 4884 | クリングル | 71,900 | 1.05% | 765 | 793 | 750 | 750 | 470,800 | ▼ | -0.05% |
| 2024-08-06 | 4884 | クリングル | 52,700 | 0.77% | 721 | 776 | 720 | 741 | 426,100 | ▼ | -0.28% |
| 2024-08-07 | 4884 | クリングル | 45,600 | 0.67% | 748 | 813 | 731 | 754 | 306,800 | ▼ | -0.09% |
| 2024-08-09 | 4884 | クリングル | 39,900 | 0.58% | 790 | 798 | 754 | 795 | 162,800 | ▼ | -0.09% |
| 2024-08-13 | 4884 | クリングル | 42,500 | 0.62% | 750 | 885 | 750 | 828 | 472,300 | ▲ | 0.04% |
| 2024-08-16 | 4884 | クリングル | 39,700 | 0.58% | 875 | 925 | 875 | 917 | 180,500 | ▼ | -0.04% |
| 2024-08-20 | 4884 | クリングル | 33,500 | 0.49% | 938 | 959 | 916 | 932 | 118,600 | ▼ | -0.08% |
| 2024-08-30 | 4884 | クリングル | 32,500 | 0.47% | 920 | 929 | 905 | 925 | 73,600 | ▼ | -0.05% |
| 2025-02-04 | 4884 | クリングル | 34,500 | 0.50% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▲ | 0.09% |
| 2025-02-04 | 4884 | クリングル | 34,500 | 0.50% | 1,040 | 1,040 | 996 | 1,002 | 202,300 | ▲ | 0.09% |
| 2025-02-05 | 4884 | クリングル | 34,100 | 0.49% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.01% |
| 2025-02-05 | 4884 | クリングル | 34,100 | 0.49% | 992 | 1,027 | 992 | 1,004 | 170,400 | ▼ | -0.01% |
| 2025-02-10 | 4884 | クリングル | 46,000 | 0.67% | 822 | 837 | 793 | 818 | 651,500 | ▲ | 0.18% |
| 2025-02-10 | 4884 | クリングル | 46,000 | 0.67% | 822 | 837 | 793 | 818 | 651,500 | ▲ | 0.18% |
| 2025-02-13 | 4884 | クリングル | 39,000 | 0.57% | 819 | 827 | 803 | 811 | 93,200 | ▼ | -0.10% |
| 2025-02-19 | 4884 | クリングル | 30,800 | 0.45% | 807 | 830 | 787 | 788 | 165,300 | ▼ | -0.11% |
| 2025-03-06 | 4884 | クリングル | 34,400 | 0.50% | 774 | 774 | 761 | 774 | 50,600 | ▲ | 0.04% |
| 2025-03-10 | 4884 | クリングル | 34,000 | 0.49% | 775 | 778 | 759 | 777 | 34,200 | ▼ | -0.01% |
| 2024-09-03 | 4888 | ステラファ | 215,700 | 0.63% | 582 | 602 | 510 | 513 | 6,432,800 | ▲ | 0.63% |
| 2024-09-04 | 4888 | ステラファ | 184,300 | 0.54% | 503 | 538 | 498 | 510 | 1,205,900 | ▼ | -0.08% |
| 2024-09-06 | 4888 | ステラファ | 164,700 | 0.48% | 508 | 510 | 490 | 497 | 345,500 | ▼ | -0.06% |
| 2024-09-11 | 4888 | ステラファ | 171,800 | 0.50% | 513 | 515 | 475 | 479 | 584,800 | ▲ | 0.02% |
| 2024-09-12 | 4888 | ステラファ | 147,200 | 0.43% | 500 | 529 | 500 | 521 | 469,200 | ▼ | -0.07% |
| 2025-02-07 | 4889 | レナ | 65,900 | 0.51% | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 | ▲ | 0.04% |
| 2025-02-07 | 4889 | レナ | 65,900 | 0.51% | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 | ▲ | 0.04% |
| 2025-02-13 | 4889 | レナ | 81,500 | 0.64% | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | ▲ | 0.13% |
| 2025-02-20 | 4889 | レナ | 92,700 | 0.72% | 1,334 | 1,358 | 1,286 | 1,323 | 540,400 | ▲ | 0.07% |
| 2025-02-25 | 4889 | レナ | 85,800 | 0.67% | 1,323 | 1,450 | 1,321 | 1,443 | 905,900 | ▼ | -0.04% |
| 2025-02-27 | 4889 | レナ | 92,300 | 0.72% | 1,451 | 1,460 | 1,345 | 1,380 | 995,000 | ▲ | 0.04% |
| 2025-03-05 | 4889 | レナ | 107,400 | 0.84% | 1,206 | 1,327 | 1,187 | 1,314 | 926,000 | ▲ | 0.12% |
| 2025-03-06 | 4889 | レナ | 121,600 | 0.95% | 1,305 | 1,310 | 1,170 | 1,179 | 1,295,100 | ▲ | 0.10% |
| 2025-03-10 | 4889 | レナ | 127,500 | 1.00% | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 | ▲ | 0.05% |
| 2025-03-11 | 4889 | レナ | 126,100 | 0.99% | 983 | 990 | 917 | 951 | 771,400 | ▼ | -0.01% |
| 2025-03-14 | 4889 | レナ | 131,900 | 1.03% | 987 | 1,013 | 967 | 972 | 326,600 | ▲ | 0.04% |
| 2025-03-18 | 4889 | レナ | 117,400 | 0.92% | 1,135 | 1,154 | 1,043 | 1,116 | 1,455,500 | ▼ | -0.10% |
| 2025-03-19 | 4889 | レナ | 93,400 | 0.73% | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 | ▼ | -0.19% |
| 2025-03-26 | 4889 | レナ | 110,500 | 0.86% | 1,105 | 1,230 | 1,079 | 1,150 | 1,612,700 | ▲ | 0.13% |
| 2025-03-27 | 4889 | レナ | 100,700 | 0.79% | 1,120 | 1,170 | 1,100 | 1,135 | 665,300 | ▼ | -0.06% |
| 2025-03-31 | 4889 | レナ | 107,500 | 0.84% | 1,045 | 1,099 | 1,024 | 1,048 | 485,100 | ▲ | 0.04% |
| 2025-04-02 | 4889 | レナ | 114,700 | 0.90% | 1,017 | 1,025 | 993 | 1,010 | 333,100 | ▲ | 0.06% |
| 2025-04-07 | 4889 | レナ | 101,200 | 0.79% | 888 | 1,000 | 868 | 868 | 745,900 | ▼ | -0.10% |
| 2025-04-08 | 4889 | レナ | 106,200 | 0.83% | 953 | 1,018 | 951 | 1,018 | 598,100 | ▲ | 0.03% |
| 2025-04-09 | 4889 | レナ | 93,000 | 0.73% | 1,000 | 1,060 | 948 | 1,000 | 740,500 | ▼ | -0.09% |
| 2025-04-10 | 4889 | レナ | 87,100 | 0.68% | 1,150 | 1,170 | 1,037 | 1,046 | 756,300 | ▼ | -0.04% |
| 2024-05-29 | 4890 | 坪田ラボ | 158,300 | 0.61% | 361 | 361 | 352 | 352 | 20,800 | ▲ | 0.61% |
| 2024-07-16 | 4890 | 坪田ラボ | 151,300 | 0.59% | 448 | 450 | 435 | 450 | 204,300 | ▼ | -0.02% |
| 2024-07-18 | 4890 | 坪田ラボ | 115,000 | 0.44% | 455 | 480 | 451 | 465 | 202,800 | ▼ | -0.14% |
| 2024-07-18 | 4890 | 坪田ラボ | 115,000 | 0.44% | 455 | 480 | 451 | 465 | 202,800 | ▼ | -0.14% |
| 2024-07-19 | 4890 | 坪田ラボ | 134,000 | 0.52% | 460 | 488 | 457 | 480 | 193,700 | ▲ | 0.08% |
| 2024-07-22 | 4890 | 坪田ラボ | 116,500 | 0.45% | 480 | 480 | 451 | 461 | 138,600 | ▼ | -0.07% |
| 2024-05-29 | 4891 | ティムス | 232,100 | 0.57% | 233 | 233 | 220 | 220 | 134,900 | ▲ | 0.36% |
| 2024-06-04 | 4891 | ティムス | 200,600 | 0.49% | 208 | 222 | 207 | 219 | 284,200 | ▼ | -0.07% |
| 2024-06-05 | 4891 | ティムス | 201,600 | 0.50% | 220 | 221 | 215 | 215 | 244,400 | ▲ | 0.01% |
| 2024-06-06 | 4891 | ティムス | 199,500 | 0.49% | 214 | 219 | 208 | 208 | 292,300 | ▼ | -0.01% |
| 2024-06-27 | 4891 | ティムス | 211,700 | 0.52% | 239 | 257 | 237 | 254 | 715,800 | ▲ | 0.03% |
| 2024-07-03 | 4891 | ティムス | 199,100 | 0.49% | 246 | 248 | 234 | 237 | 491,100 | ▼ | -0.03% |
| 2024-07-04 | 4891 | ティムス | 242,500 | 0.60% | 284 | 293 | 244 | 244 | 9,284,600 | ▲ | 0.10% |
| 2024-07-04 | 4891 | ティムス | 242,500 | 0.60% | 284 | 293 | 244 | 244 | 9,284,600 | ▲ | 0.10% |
| 2024-07-05 | 4891 | ティムス | 283,500 | 0.70% | 240 | 242 | 224 | 226 | 2,071,400 | ▲ | 0.09% |
| 2024-07-08 | 4891 | ティムス | 276,600 | 0.68% | 228 | 238 | 226 | 233 | 1,172,300 | ▼ | -0.01% |
| 2024-07-11 | 4891 | ティムス | 135,100 | 0.33% | 239 | 260 | 239 | 254 | 1,779,200 | ▼ | -0.35% |
| 2025-02-20 | 4891 | ティムス | 281,900 | 0.69% | 245 | 282 | 232 | 241 | 14,812,300 | ▲ | 0.25% |
| 2025-02-21 | 4891 | ティムス | 424,600 | 1.05% | 245 | 246 | 215 | 219 | 5,841,300 | ▲ | 0.36% |
| 2025-02-26 | 4891 | ティムス | 447,500 | 1.10% | 209 | 216 | 204 | 209 | 1,236,900 | ▲ | 0.05% |
| 2025-02-27 | 4891 | ティムス | 433,400 | 1.07% | 212 | 220 | 207 | 207 | 1,322,000 | ▼ | -0.03% |
| 2025-02-28 | 4891 | ティムス | 455,700 | 1.12% | 209 | 210 | 201 | 205 | 881,000 | ▲ | 0.05% |
| 2025-03-10 | 4891 | ティムス | 423,900 | 1.05% | 205 | 209 | 202 | 205 | 373,700 | ▼ | -0.07% |
| 2025-03-11 | 4891 | ティムス | 400,400 | 0.99% | 203 | 204 | 198 | 200 | 516,100 | ▼ | -0.06% |
| 2025-03-13 | 4891 | ティムス | 361,600 | 0.89% | 199 | 203 | 199 | 199 | 646,000 | ▼ | -0.09% |
| 2025-04-10 | 4891 | ティムス | 339,000 | 0.77% | 149 | 155 | 146 | 150 | 909,900 | ▼ | -0.12% |
| 2024-04-17 | 4892 | サイフューズ | 41,100 | 0.52% | 694 | 698 | 682 | 690 | 36,600 | ▲ | 0.11% |
| 2024-04-26 | 4892 | サイフューズ | 48,300 | 0.61% | 695 | 732 | 691 | 705 | 127,900 | ▲ | 0.08% |
| 2024-04-30 | 4892 | サイフューズ | 47,300 | 0.59% | 707 | 714 | 695 | 706 | 21,900 | ▼ | -0.02% |
| 2024-05-08 | 4892 | サイフューズ | 37,400 | 0.47% | 706 | 726 | 706 | 717 | 22,600 | ▼ | -0.12% |
| 2024-05-29 | 4892 | サイフューズ | 53,300 | 0.65% | 759 | 762 | 728 | 728 | 54,700 | ▲ | 0.37% |
| 2024-06-19 | 4892 | サイフューズ | 57,900 | 0.71% | 719 | 722 | 705 | 709 | 45,600 | ▲ | 0.05% |
| 2024-06-20 | 4892 | サイフューズ | 55,800 | 0.68% | 705 | 718 | 705 | 715 | 51,700 | ▼ | -0.02% |
| 2024-07-03 | 4892 | サイフューズ | 48,700 | 0.59% | 730 | 739 | 729 | 729 | 9,300 | ▼ | -0.09% |
| 2024-07-10 | 4892 | サイフューズ | 66,900 | 0.82% | 723 | 883 | 711 | 789 | 4,134,400 | ▲ | 0.23% |
| 2024-07-11 | 4892 | サイフューズ | 41,700 | 0.51% | 780 | 834 | 749 | 796 | 835,800 | ▼ | -0.30% |
| 2024-07-12 | 4892 | サイフューズ | 39,800 | 0.48% | 828 | 847 | 790 | 792 | 490,400 | ▼ | -0.03% |
| 2024-09-30 | 4892 | サイフューズ | 42,000 | 0.51% | 597 | 609 | 578 | 581 | 73,900 | ▲ | 0.04% |
| 2024-10-29 | 4892 | サイフューズ | 38,600 | 0.47% | 560 | 567 | 555 | 566 | 46,600 | ▼ | -0.04% |
| 2025-01-27 | 4892 | サイフューズ | 42,900 | 0.52% | 461 | 470 | 453 | 465 | 95,300 | ▲ | 0.05% |
| 2025-01-28 | 4892 | サイフューズ | 39,500 | 0.48% | 473 | 478 | 470 | 476 | 56,300 | ▼ | -0.04% |
| 2025-02-19 | 4892 | サイフューズ | 60,900 | 0.74% | 875 | 916 | 865 | 878 | 561,600 | ▲ | 0.26% |
| 2025-02-25 | 4892 | サイフューズ | 105,900 | 1.29% | 986 | 1,052 | 905 | 1,041 | 1,208,700 | ▲ | 0.55% |
| 2025-02-28 | 4892 | サイフューズ | 97,000 | 1.18% | 1,169 | 1,320 | 1,131 | 1,320 | 2,097,300 | ▼ | -0.11% |
| 2025-03-03 | 4892 | サイフューズ | 120,200 | 1.46% | 1,409 | 1,412 | 1,232 | 1,242 | 1,501,500 | ▲ | 0.28% |
| 2025-03-05 | 4892 | サイフューズ | 110,800 | 1.35% | 1,099 | 1,268 | 1,098 | 1,207 | 886,800 | ▼ | -0.10% |
| 2025-03-06 | 4892 | サイフューズ | 106,300 | 1.29% | 1,192 | 1,227 | 1,165 | 1,178 | 284,100 | ▼ | -0.06% |
| 2025-03-10 | 4892 | サイフューズ | 94,200 | 1.15% | 1,115 | 1,154 | 1,072 | 1,076 | 271,800 | ▼ | -0.14% |
| 2025-03-11 | 4892 | サイフューズ | 78,200 | 0.95% | 1,056 | 1,185 | 1,053 | 1,148 | 453,400 | ▼ | -0.19% |
| 2025-03-12 | 4892 | サイフューズ | 73,100 | 0.89% | 1,147 | 1,221 | 1,120 | 1,189 | 538,300 | ▼ | -0.05% |
| 2025-03-18 | 4892 | サイフューズ | 85,300 | 1.04% | 1,100 | 1,100 | 1,053 | 1,068 | 220,200 | ▲ | 0.15% |
| 2025-03-19 | 4892 | サイフューズ | 107,300 | 1.31% | 1,061 | 1,147 | 1,024 | 1,026 | 796,300 | ▲ | 0.27% |
| 2025-03-21 | 4892 | サイフューズ | 124,100 | 1.51% | 1,045 | 1,049 | 938 | 966 | 598,300 | ▲ | 0.19% |
| 2025-03-24 | 4892 | サイフューズ | 117,200 | 1.43% | 962 | 986 | 939 | 957 | 335,200 | ▼ | -0.08% |
| 2025-03-25 | 4892 | サイフューズ | 123,700 | 1.51% | 1,000 | 1,046 | 990 | 1,032 | 765,800 | ▲ | 0.08% |
| 2025-03-26 | 4892 | サイフューズ | 118,300 | 1.44% | 1,039 | 1,056 | 960 | 971 | 449,100 | ▼ | -0.07% |
| 2025-03-28 | 4892 | サイフューズ | 109,600 | 1.33% | 972 | 1,041 | 972 | 1,008 | 320,100 | ▼ | -0.10% |
| 2025-03-31 | 4892 | サイフューズ | 103,000 | 1.25% | 998 | 1,022 | 980 | 1,013 | 166,000 | ▼ | -0.08% |
| 2025-04-04 | 4892 | サイフューズ | 108,000 | 1.31% | 894 | 960 | 892 | 939 | 239,800 | ▲ | 0.06% |
| 2025-04-11 | 4892 | サイフューズ | 103,500 | 1.26% | 974 | 997 | 954 | 995 | 118,600 | ▼ | -0.05% |
| 2024-09-06 | 4894 | クオリプス | 46,500 | 0.58% | 7,330 | 7,400 | 7,080 | 7,290 | 185,800 | ▲ | 0.17% |
| 2024-09-09 | 4894 | クオリプス | 49,900 | 0.62% | 7,000 | 7,560 | 6,990 | 7,540 | 188,100 | ▲ | 0.04% |
| 2024-09-12 | 4894 | クオリプス | 46,200 | 0.57% | 7,400 | 7,670 | 7,300 | 7,660 | 216,800 | ▼ | -0.05% |
| 2024-09-17 | 4894 | クオリプス | 48,500 | 0.60% | 7,720 | 7,730 | 7,360 | 7,510 | 155,600 | ▲ | 0.03% |
| 2024-09-18 | 4894 | クオリプス | 37,400 | 0.46% | 7,550 | 8,880 | 7,530 | 8,780 | 1,018,300 | ▼ | -0.13% |
| 2024-10-10 | 4894 | クオリプス | 42,500 | 0.53% | 9,050 | 9,070 | 8,850 | 8,940 | 199,300 | ▲ | 0.15% |
| 2024-10-11 | 4894 | クオリプス | 48,700 | 0.60% | 8,960 | 9,210 | 8,640 | 8,740 | 306,500 | ▲ | 0.06% |
| 2024-10-15 | 4894 | クオリプス | 58,300 | 0.72% | 8,680 | 8,690 | 8,020 | 8,400 | 227,800 | ▲ | 0.12% |
| 2024-10-16 | 4894 | クオリプス | 54,600 | 0.68% | 8,340 | 8,440 | 8,120 | 8,160 | 199,400 | ▼ | -0.03% |
| 2024-10-17 | 4894 | クオリプス | 56,800 | 0.71% | 8,180 | 8,660 | 8,060 | 8,500 | 183,300 | ▲ | 0.02% |
| 2024-10-18 | 4894 | クオリプス | 54,100 | 0.67% | 8,500 | 8,720 | 8,420 | 8,710 | 84,400 | ▼ | -0.03% |
| 2024-11-07 | 4894 | クオリプス | 56,500 | 0.70% | 7,250 | 7,380 | 7,050 | 7,090 | 152,600 | ▲ | 0.02% |
| 2024-11-08 | 4894 | クオリプス | 47,100 | 0.58% | 7,030 | 7,190 | 6,610 | 6,650 | 376,500 | ▼ | -0.12% |
| 2024-11-13 | 4894 | クオリプス | 39,700 | 0.49% | 6,370 | 6,550 | 6,140 | 6,150 | 194,100 | ▼ | -0.08% |
| 2024-11-14 | 4894 | クオリプス | 40,800 | 0.50% | 5,350 | 6,430 | 5,350 | 6,050 | 584,400 | ▲ | 0.01% |
| 2024-11-18 | 4894 | クオリプス | 35,700 | 0.44% | 4,650 | 5,470 | 4,585 | 5,060 | 709,300 | ▼ | -0.06% |
| 2024-11-22 | 4894 | クオリプス | 42,600 | 0.53% | 5,980 | 5,980 | 5,020 | 5,180 | 1,994,800 | ▲ | 0.12% |
| 2024-11-27 | 4894 | クオリプス | 49,700 | 0.61% | 4,600 | 4,770 | 4,450 | 4,745 | 655,300 | ▲ | 0.07% |
| 2024-11-29 | 4894 | クオリプス | 46,100 | 0.57% | 4,830 | 5,160 | 4,740 | 5,090 | 478,200 | ▼ | -0.04% |
| 2024-12-02 | 4894 | クオリプス | 51,100 | 0.63% | 5,290 | 5,540 | 5,160 | 5,170 | 720,900 | ▲ | 0.06% |
| 2024-12-03 | 4894 | クオリプス | 45,800 | 0.57% | 5,170 | 5,490 | 5,020 | 5,470 | 529,400 | ▼ | -0.06% |
| 2024-12-04 | 4894 | クオリプス | 50,300 | 0.62% | 5,500 | 5,500 | 5,100 | 5,100 | 449,100 | ▲ | 0.05% |
| 2024-12-06 | 4894 | クオリプス | 58,300 | 0.72% | 4,955 | 4,970 | 4,830 | 4,900 | 204,800 | ▲ | 0.09% |
| 2024-12-16 | 4894 | クオリプス | 65,800 | 0.81% | 4,675 | 4,705 | 4,590 | 4,625 | 142,100 | ▲ | 0.09% |
| 2024-12-18 | 4894 | クオリプス | 61,100 | 0.76% | 5,130 | 5,490 | 4,770 | 4,785 | 639,300 | ▼ | -0.05% |
| 2024-12-23 | 4894 | クオリプス | 55,000 | 0.68% | 4,650 | 4,800 | 4,600 | 4,740 | 121,200 | ▼ | -0.07% |
| 2024-12-25 | 4894 | クオリプス | 59,100 | 0.73% | 4,705 | 4,725 | 4,520 | 4,560 | 178,700 | ▲ | 0.04% |
| 2025-01-14 | 4894 | クオリプス | 64,900 | 0.80% | 4,710 | 4,765 | 4,590 | 4,620 | 72,800 | ▲ | 0.07% |
| 2025-01-21 | 4894 | クオリプス | 76,500 | 0.95% | 4,790 | 4,955 | 4,510 | 4,560 | 299,300 | ▲ | 0.14% |
| 2025-01-22 | 4894 | クオリプス | 82,700 | 1.03% | 4,565 | 4,600 | 4,425 | 4,490 | 164,900 | ▲ | 0.08% |
| 2025-01-23 | 4894 | クオリプス | 88,500 | 1.10% | 4,490 | 4,490 | 4,325 | 4,350 | 142,200 | ▲ | 0.07% |
| 2025-01-27 | 4894 | クオリプス | 87,500 | 1.08% | 4,445 | 4,510 | 4,395 | 4,465 | 80,900 | ▼ | -0.02% |
| 2025-01-29 | 4894 | クオリプス | 77,000 | 0.95% | 4,380 | 4,420 | 4,350 | 4,405 | 55,200 | ▼ | -0.13% |
| 2025-01-30 | 4894 | クオリプス | 71,800 | 0.89% | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | ▼ | -0.05% |
| 2025-01-30 | 4894 | クオリプス | 71,800 | 0.89% | 4,375 | 4,445 | 4,325 | 4,390 | 64,800 | ▼ | -0.05% |
| 2025-02-04 | 4894 | クオリプス | 63,600 | 0.79% | 4,360 | 4,430 | 4,330 | 4,380 | 47,700 | ▼ | -0.09% |
| 2025-02-04 | 4894 | クオリプス | 63,600 | 0.79% | 4,360 | 4,430 | 4,330 | 4,380 | 47,700 | ▼ | -0.09% |
| 2025-02-17 | 4894 | クオリプス | 56,100 | 0.69% | 5,500 | 5,940 | 5,450 | 5,830 | 478,700 | ▼ | -0.10% |
| 2025-02-18 | 4894 | クオリプス | 60,700 | 0.75% | 5,930 | 5,950 | 5,580 | 5,780 | 246,800 | ▲ | 0.06% |
| 2025-02-19 | 4894 | クオリプス | 66,100 | 0.82% | 5,840 | 5,840 | 5,390 | 5,440 | 226,000 | ▲ | 0.06% |
| 2025-02-25 | 4894 | クオリプス | 72,300 | 0.90% | 5,230 | 5,430 | 5,190 | 5,300 | 96,700 | ▲ | 0.08% |
| 2025-02-26 | 4894 | クオリプス | 72,000 | 0.89% | 5,320 | 5,410 | 5,190 | 5,390 | 81,800 | ▼ | -0.01% |
| 2025-03-07 | 4894 | クオリプス | 59,400 | 0.73% | 5,370 | 5,900 | 5,370 | 5,700 | 196,200 | ▼ | -0.16% |
| 2025-03-11 | 4894 | クオリプス | 68,900 | 0.85% | 6,740 | 7,250 | 6,560 | 7,080 | 921,100 | ▲ | 0.12% |
| 2025-03-12 | 4894 | クオリプス | 63,400 | 0.78% | 6,940 | 7,230 | 6,790 | 7,050 | 412,100 | ▼ | -0.06% |
| 2025-03-13 | 4894 | クオリプス | 64,800 | 0.80% | 7,050 | 7,520 | 7,020 | 7,190 | 350,200 | ▲ | 0.02% |
| 2025-03-14 | 4894 | クオリプス | 76,300 | 0.95% | 7,200 | 7,270 | 6,950 | 7,020 | 227,900 | ▲ | 0.14% |
| 2025-03-18 | 4894 | クオリプス | 69,400 | 0.86% | 7,100 | 7,470 | 7,050 | 7,400 | 192,600 | ▼ | -0.08% |
| 2025-03-19 | 4894 | クオリプス | 73,800 | 0.91% | 7,540 | 8,580 | 7,480 | 8,340 | 507,900 | ▲ | 0.05% |
| 2025-03-24 | 4894 | クオリプス | 71,800 | 0.88% | 8,430 | 8,650 | 8,350 | 8,500 | 182,400 | ▼ | -0.03% |
| 2025-04-07 | 4894 | クオリプス | 62,500 | 0.77% | 6,550 | 7,290 | 6,530 | 6,640 | 370,400 | ▼ | -0.10% |
| 2025-04-08 | 4894 | クオリプス | 54,000 | 0.66% | 7,260 | 7,570 | 7,180 | 7,450 | 276,200 | ▼ | -0.10% |
| 2025-04-14 | 4894 | クオリプス | 48,000 | 0.59% | 9,190 | 9,400 | 8,450 | 8,450 | 772,500 | ▼ | -0.07% |
| 2025-02-21 | 4927 | ポーラＨＤ | 1,275,312 | 0.55% | 1,228 | 1,237 | 1,204 | 1,207 | 1,140,200 | ▲ | 0.07% |
| 2025-02-28 | 4927 | ポーラＨＤ | 1,392,612 | 0.60% | 1,211 | 1,213 | 1,194 | 1,197 | 903,800 | ▲ | 0.04% |
| 2025-03-05 | 4927 | ポーラＨＤ | 1,644,512 | 0.71% | 1,196 | 1,212 | 1,195 | 1,208 | 559,500 | ▲ | 0.10% |
| 2025-03-11 | 4927 | ポーラＨＤ | 1,354,512 | 0.59% | 1,265 | 1,299 | 1,259 | 1,267 | 1,208,800 | ▼ | -0.12% |
| 2025-03-12 | 4927 | ポーラＨＤ | 1,583,212 | 0.69% | 1,259 | 1,266 | 1,241 | 1,252 | 895,400 | ▲ | 0.09% |
| 2025-03-13 | 4927 | ポーラＨＤ | 1,640,712 | 0.71% | 1,230 | 1,253 | 1,229 | 1,245 | 615,700 | ▲ | 0.02% |
| 2025-03-25 | 4927 | ポーラＨＤ | 1,596,712 | 0.69% | 1,279 | 1,297 | 1,278 | 1,293 | 404,600 | ▼ | -0.02% |
| 2025-04-03 | 4927 | ポーラＨＤ | 1,298,512 | 0.56% | 1,250 | 1,274 | 1,239 | 1,272 | 674,900 | ▼ | -0.12% |
| 2024-07-25 | 4935 | リベルタ | 38,100 | 0.63% | 978 | 1,095 | 943 | 1,035 | 788,200 | ▲ | 0.21% |
| 2024-07-31 | 4935 | リベルタ | 31,000 | 0.51% | 1,122 | 1,131 | 970 | 982 | 597,000 | ▼ | -0.12% |
| 2024-08-05 | 4935 | リベルタ | 26,600 | 0.44% | 801 | 889 | 791 | 791 | 255,500 | ▼ | -0.07% |
| 2024-08-20 | 4935 | リベルタ | 30,100 | 0.50% | 844 | 845 | 761 | 785 | 304,300 | ▲ | 0.09% |
| 2024-08-21 | 4935 | リベルタ | 30,000 | 0.49% | 793 | 818 | 745 | 745 | 173,000 | ▼ | -0.01% |
| 2024-08-29 | 4935 | リベルタ | 30,600 | 0.50% | 681 | 748 | 661 | 663 | 319,800 | ▲ | 0.01% |
| 2024-08-30 | 4935 | リベルタ | 27,500 | 0.45% | 665 | 679 | 651 | 657 | 69,100 | ▼ | -0.04% |
| 2024-09-02 | 4935 | リベルタ | 30,600 | 0.50% | 660 | 677 | 651 | 661 | 58,400 | ▲ | 0.04% |
| 2024-09-04 | 4935 | リベルタ | 24,300 | 0.40% | 630 | 640 | 614 | 625 | 76,200 | ▼ | -0.09% |
| 2024-10-24 | 4935 | リベルタ | 30,500 | 0.50% | 600 | 645 | 591 | 640 | 106,200 | ▲ | 0.09% |
| 2024-10-29 | 4935 | リベルタ | 29,900 | 0.49% | 632 | 645 | 630 | 631 | 23,600 | ▼ | -0.01% |
| 2024-11-14 | 4935 | リベルタ | 30,100 | 0.50% | 602 | 664 | 596 | 638 | 89,500 | ▲ | 0.01% |
| 2024-12-02 | 4935 | リベルタ | 29,900 | 0.49% | 1,092 | 1,131 | 1,090 | 1,103 | 110,600 | ▼ | -0.01% |
| 2024-04-15 | 4937 | ワクー | 18,200 | 0.50% | 1,626 | 1,666 | 1,623 | 1,623 | 7,800 | ▲ | 0.09% |
| 2024-04-16 | 4937 | ワクー | 18,000 | 0.49% | 1,622 | 1,645 | 1,576 | 1,582 | 27,100 | ▼ | -0.01% |
| 2024-05-29 | 4937 | ワクー | 18,600 | 0.51% | 1,813 | 1,821 | 1,790 | 1,790 | 2,500 | ▲ | 0.51% |
| 2024-08-09 | 4937 | ワクー | 17,200 | 0.47% | 1,302 | 1,359 | 1,270 | 1,299 | 19,400 | ▼ | -0.04% |
| 2025-02-14 | 4967 | 小林製薬 | 400,326 | 0.51% | 5,725 | 5,725 | 5,666 | 5,700 | 301,900 | ▲ | 0.10% |
| 2025-02-26 | 4967 | 小林製薬 | 469,926 | 0.60% | 5,600 | 5,644 | 5,587 | 5,604 | 194,000 | ▲ | 0.08% |
| 2025-03-11 | 4967 | 小林製薬 | 547,126 | 0.70% | 5,578 | 5,631 | 5,508 | 5,574 | 309,000 | ▲ | 0.09% |
| 2025-03-21 | 4967 | 小林製薬 | 626,726 | 0.80% | 5,873 | 5,885 | 5,801 | 5,810 | 332,100 | ▲ | 0.10% |
| 2025-04-14 | 4967 | 小林製薬 | 610,026 | 0.78% | 5,461 | 5,518 | 5,424 | 5,503 | 241,300 | ▼ | -0.02% |
| 2025-03-31 | 4971 | メック | 102,900 | 0.51% | 2,350 | 2,356 | 2,297 | 2,297 | 198,500 | ▲ | 0.08% |
| 2025-04-07 | 4971 | メック | 124,100 | 0.61% | 1,873 | 1,880 | 1,804 | 1,815 | 378,500 | ▲ | 0.09% |
| 2024-04-04 | 5010 | 日精蝋 | 193,477 | 0.86% | 163 | 167 | 159 | 160 | 463,800 | ▲ | 0.43% |
| 2024-04-23 | 5010 | 日精蝋 | 172,077 | 0.76% | 160 | 163 | 159 | 160 | 118,500 | ▼ | -0.09% |
| 2024-04-26 | 5010 | 日精蝋 | 180,677 | 0.80% | 156 | 159 | 156 | 159 | 55,600 | ▲ | 0.04% |
| 2024-04-30 | 5010 | 日精蝋 | 173,877 | 0.77% | 162 | 162 | 159 | 160 | 157,200 | ▼ | -0.03% |
| 2024-05-07 | 5010 | 日精蝋 | 179,277 | 0.80% | 163 | 169 | 162 | 166 | 313,600 | ▲ | 0.03% |
| 2024-05-09 | 5010 | 日精蝋 | 247,577 | 1.10% | 175 | 183 | 167 | 168 | 601,200 | ▲ | 0.30% |
| 2024-05-10 | 5010 | 日精蝋 | 236,777 | 1.05% | 171 | 174 | 168 | 173 | 193,300 | ▼ | -0.05% |
| 2024-05-13 | 5010 | 日精蝋 | 223,677 | 0.99% | 173 | 178 | 171 | 174 | 223,500 | ▼ | -0.06% |
| 2024-05-15 | 5010 | 日精蝋 | 229,177 | 1.02% | 172 | 172 | 166 | 170 | 341,800 | ▲ | 0.03% |
| 2024-05-16 | 5010 | 日精蝋 | 329,977 | 1.47% | 185 | 198 | 175 | 180 | 4,976,900 | ▲ | 0.44% |
| 2024-05-17 | 5010 | 日精蝋 | 310,177 | 1.38% | 182 | 190 | 175 | 187 | 913,600 | ▼ | -0.09% |
| 2024-05-20 | 5010 | 日精蝋 | 240,277 | 1.07% | 191 | 199 | 189 | 191 | 709,400 | ▼ | -0.30% |
| 2024-05-21 | 5010 | 日精蝋 | 184,277 | 0.82% | 190 | 192 | 183 | 183 | 463,500 | ▼ | -0.25% |
| 2024-05-22 | 5010 | 日精蝋 | 148,377 | 0.66% | 183 | 191 | 183 | 184 | 362,700 | ▼ | -0.15% |
| 2024-05-23 | 5010 | 日精蝋 | 130,777 | 0.58% | 185 | 185 | 177 | 178 | 295,400 | ▼ | -0.08% |
| 2024-05-27 | 5010 | 日精蝋 | 92,177 | 0.41% | 176 | 179 | 174 | 178 | 198,400 | ▼ | -0.17% |
| 2025-04-10 | 5010 | 日精蝋 | 158,800 | 0.70% | 175 | 212 | 168 | 170 | 5,135,800 | ▲ | 0.31% |
| 2025-04-14 | 5010 | 日精蝋 | 152,400 | 0.68% | 170 | 179 | 170 | 175 | 523,700 | ▼ | -0.01% |
| 2024-04-26 | 5017 | 富士石油 | 423,500 | 0.54% | 460 | 473 | 458 | 470 | 1,148,900 | ▲ | 0.13% |
| 2024-05-01 | 5017 | 富士石油 | 494,100 | 0.63% | 475 | 477 | 455 | 457 | 1,239,100 | ▲ | 0.08% |
| 2024-05-02 | 5017 | 富士石油 | 555,000 | 0.70% | 457 | 462 | 452 | 458 | 1,143,700 | ▲ | 0.06% |
| 2024-05-09 | 5017 | 富士石油 | 629,900 | 0.80% | 450 | 455 | 442 | 454 | 806,000 | ▲ | 0.10% |
| 2024-05-29 | 5017 | 富士石油 | 787,200 | 1.00% | 505 | 516 | 501 | 501 | 1,583,300 | ▲ | 0.19% |
| 2024-05-30 | 5017 | 富士石油 | 774,800 | 0.99% | 491 | 501 | 486 | 497 | 1,045,500 | ▼ | -0.01% |
| 2024-06-03 | 5017 | 富士石油 | 637,600 | 0.81% | 523 | 543 | 519 | 534 | 1,483,000 | ▼ | -0.17% |
| 2024-06-06 | 5017 | 富士石油 | 609,300 | 0.77% | 509 | 524 | 503 | 504 | 1,054,700 | ▼ | -0.04% |
| 2024-07-02 | 5017 | 富士石油 | 845,122 | 1.08% | 511 | 519 | 505 | 511 | 776,400 | ▲ | 0.31% |
| 2024-08-08 | 5017 | 富士石油 | 776,922 | 0.99% | 375 | 389 | 370 | 382 | 764,600 | ▼ | -0.09% |
| 2024-08-09 | 5017 | 富士石油 | 782,222 | 1.00% | 388 | 393 | 373 | 384 | 1,014,600 | ▲ | 0.01% |
| 2024-08-13 | 5017 | 富士石油 | 753,322 | 0.96% | 369 | 392 | 362 | 389 | 1,250,700 | ▼ | -0.04% |
| 2024-09-02 | 5017 | 富士石油 | 695,822 | 0.88% | 406 | 406 | 400 | 402 | 311,800 | ▼ | -0.07% |
| 2024-09-12 | 5017 | 富士石油 | 988,059 | 1.26% | 362 | 363 | 351 | 354 | 526,300 | ▲ | 0.38% |
| 2025-02-18 | 5017 | 富士石油 | 923,259 | 1.18% | 319 | 320 | 316 | 318 | 432,500 | ▼ | -0.08% |
| 2025-03-25 | 5017 | 富士石油 | 941,259 | 1.20% | 328 | 332 | 325 | 332 | 508,900 | ▲ | 0.02% |
| 2025-04-04 | 5017 | 富士石油 | 931,359 | 1.19% | 280 | 286 | 268 | 275 | 876,200 | ▼ | -0.01% |
| 2025-04-10 | 5017 | 富士石油 | 856,259 | 1.09% | 271 | 271 | 258 | 264 | 688,900 | ▼ | -0.09% |
| 2024-05-30 | 5026 | トリプルアイ | 42,500 | 0.57% | 1,380 | 1,420 | 1,270 | 1,298 | 1,069,800 | ▲ | 0.07% |
| 2024-06-03 | 5026 | トリプルアイ | 49,900 | 0.67% | 1,330 | 1,623 | 1,302 | 1,518 | 3,020,900 | ▲ | 0.10% |
| 2024-06-05 | 5026 | トリプルアイ | 34,800 | 0.47% | 1,438 | 1,438 | 1,303 | 1,320 | 509,500 | ▼ | -0.20% |
| 2024-06-06 | 5026 | トリプルアイ | 42,000 | 0.56% | 1,350 | 1,357 | 1,244 | 1,265 | 412,800 | ▲ | 0.09% |
| 2024-06-07 | 5026 | トリプルアイ | 54,500 | 0.73% | 1,252 | 1,363 | 1,238 | 1,305 | 386,700 | ▲ | 0.16% |
| 2024-06-10 | 5026 | トリプルアイ | 50,800 | 0.68% | 1,305 | 1,425 | 1,289 | 1,412 | 351,900 | ▼ | -0.04% |
| 2024-06-11 | 5026 | トリプルアイ | 52,200 | 0.70% | 1,414 | 1,414 | 1,355 | 1,385 | 232,400 | ▲ | 0.01% |
| 2024-06-13 | 5026 | トリプルアイ | 50,300 | 0.68% | 1,500 | 1,525 | 1,428 | 1,428 | 407,900 | ▼ | -0.01% |
| 2024-06-14 | 5026 | トリプルアイ | 52,400 | 0.70% | 1,410 | 1,500 | 1,401 | 1,410 | 313,700 | ▲ | 0.01% |
| 2024-06-18 | 5026 | トリプルアイ | 59,900 | 0.81% | 1,405 | 1,426 | 1,332 | 1,337 | 184,000 | ▲ | 0.11% |
| 2024-06-19 | 5026 | トリプルアイ | 58,000 | 0.78% | 1,345 | 1,393 | 1,337 | 1,338 | 119,400 | ▼ | -0.03% |
| 2024-06-20 | 5026 | トリプルアイ | 65,400 | 0.88% | 1,335 | 1,335 | 1,252 | 1,273 | 213,000 | ▲ | 0.09% |
| 2024-06-21 | 5026 | トリプルアイ | 70,200 | 0.94% | 1,262 | 1,293 | 1,243 | 1,269 | 144,100 | ▲ | 0.05% |
| 2024-06-25 | 5026 | トリプルアイ | 63,900 | 0.86% | 1,228 | 1,266 | 1,219 | 1,256 | 100,500 | ▼ | -0.07% |
| 2024-06-27 | 5026 | トリプルアイ | 52,900 | 0.71% | 1,224 | 1,270 | 1,223 | 1,266 | 71,200 | ▼ | -0.15% |
| 2024-06-28 | 5026 | トリプルアイ | 47,600 | 0.64% | 1,273 | 1,295 | 1,237 | 1,242 | 85,400 | ▼ | -0.06% |
| 2024-07-01 | 5026 | トリプルアイ | 42,600 | 0.57% | 1,258 | 1,364 | 1,250 | 1,337 | 272,400 | ▼ | -0.07% |
| 2024-07-03 | 5026 | トリプルアイ | 36,100 | 0.48% | 1,380 | 1,422 | 1,356 | 1,420 | 164,000 | ▼ | -0.08% |
| 2024-07-04 | 5026 | トリプルアイ | 40,400 | 0.54% | 1,418 | 1,418 | 1,331 | 1,348 | 204,900 | ▲ | 0.06% |
| 2024-07-04 | 5026 | トリプルアイ | 40,400 | 0.54% | 1,418 | 1,418 | 1,331 | 1,348 | 204,900 | ▲ | 0.06% |
| 2024-07-05 | 5026 | トリプルアイ | 36,400 | 0.49% | 1,328 | 1,333 | 1,270 | 1,308 | 148,400 | ▼ | -0.05% |
| 2024-07-30 | 5026 | トリプルアイ | 45,200 | 0.60% | 1,498 | 1,514 | 1,395 | 1,491 | 459,700 | ▲ | 0.12% |
| 2024-08-01 | 5026 | トリプルアイ | 56,300 | 0.75% | 1,410 | 1,427 | 1,346 | 1,395 | 151,700 | ▲ | 0.15% |
| 2024-08-02 | 5026 | トリプルアイ | 32,300 | 0.43% | 1,265 | 1,330 | 1,224 | 1,252 | 321,500 | ▼ | -0.32% |
| 2024-05-29 | 5031 | モイ | 94,000 | 0.67% | 260 | 261 | 256 | 258 | 15,100 | ▲ | 0.39% |
| 2024-06-26 | 5031 | モイ | 80,600 | 0.57% | 254 | 263 | 254 | 260 | 41,200 | ▼ | -0.10% |
| 2024-06-28 | 5031 | モイ | 66,700 | 0.47% | 264 | 273 | 264 | 270 | 42,900 | ▼ | -0.09% |
| 2024-03-05 | 5032 | エニーカラー | 514,500 | 0.81% | 3,050 | 3,130 | 3,025 | 3,095 | 1,156,300 | ▲ | 0.11% |
| 2024-03-06 | 5032 | エニーカラー | 470,200 | 0.74% | 3,120 | 3,260 | 3,105 | 3,220 | 1,552,300 | ▼ | -0.07% |
| 2024-03-07 | 5032 | エニーカラー | 419,000 | 0.66% | 3,255 | 3,310 | 3,180 | 3,280 | 1,537,400 | ▼ | -0.07% |
| 2024-03-13 | 5032 | エニーカラー | 448,200 | 0.70% | 3,345 | 3,350 | 3,140 | 3,165 | 1,634,300 | ▲ | 0.03% |
| 2024-03-15 | 5032 | エニーカラー | 530,500 | 0.83% | 2,440 | 2,546 | 2,440 | 2,451 | 12,170,000 | ▲ | 0.13% |
| 2024-03-18 | 5032 | エニーカラー | 442,500 | 0.70% | 2,469 | 2,608 | 2,411 | 2,594 | 5,206,000 | ▼ | -0.13% |
| 2024-03-19 | 5032 | エニーカラー | 373,200 | 0.59% | 2,571 | 2,754 | 2,566 | 2,630 | 3,677,500 | ▼ | -0.10% |
| 2024-03-21 | 5032 | エニーカラー | 289,800 | 0.45% | 2,694 | 2,757 | 2,666 | 2,700 | 1,812,400 | ▼ | -0.13% |
| 2024-05-29 | 5032 | エニーカラー | 479,200 | 0.75% | 2,197 | 2,215 | 2,128 | 2,128 | 354,400 | ▲ | 0.44% |
| 2024-06-05 | 5032 | エニーカラー | 506,400 | 0.80% | 2,230 | 2,264 | 2,195 | 2,224 | 543,700 | ▲ | 0.05% |
| 2024-06-10 | 5032 | エニーカラー | 591,600 | 0.93% | 2,250 | 2,365 | 2,240 | 2,361 | 844,600 | ▲ | 0.13% |
| 2024-06-12 | 5032 | エニーカラー | 647,900 | 1.02% | 2,405 | 2,422 | 2,307 | 2,364 | 1,583,900 | ▲ | 0.08% |
| 2024-06-13 | 5032 | エニーカラー | 561,600 | 0.88% | 2,834 | 2,864 | 2,740 | 2,864 | 8,959,100 | ▼ | -0.14% |
| 2024-06-19 | 5032 | エニーカラー | 652,300 | 1.03% | 2,850 | 2,868 | 2,726 | 2,729 | 1,929,900 | ▲ | 0.15% |
| 2024-06-21 | 5032 | エニーカラー | 711,100 | 1.12% | 2,702 | 2,740 | 2,635 | 2,719 | 1,327,600 | ▲ | 0.09% |
| 2024-06-24 | 5032 | エニーカラー | 692,000 | 1.09% | 2,692 | 2,775 | 2,686 | 2,736 | 1,013,100 | ▼ | -0.03% |
| 2024-06-28 | 5032 | エニーカラー | 721,500 | 1.14% | 2,805 | 2,822 | 2,730 | 2,759 | 816,200 | ▲ | 0.04% |
| 2024-07-03 | 5032 | エニーカラー | 933,235 | 1.47% | 2,730 | 2,765 | 2,612 | 2,612 | 907,800 | ▲ | 0.33% |
| 2024-07-04 | 5032 | エニーカラー | 980,435 | 1.55% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▲ | 0.08% |
| 2024-07-04 | 5032 | エニーカラー | 980,435 | 1.55% | 2,550 | 2,553 | 2,439 | 2,453 | 2,105,200 | ▲ | 0.08% |
| 2024-07-09 | 5032 | エニーカラー | 947,335 | 1.49% | 2,510 | 2,556 | 2,494 | 2,534 | 518,200 | ▼ | -0.06% |
| 2024-07-10 | 5032 | エニーカラー | 984,735 | 1.55% | 2,525 | 2,574 | 2,416 | 2,452 | 948,000 | ▲ | 0.06% |
| 2024-07-12 | 5032 | エニーカラー | 917,935 | 1.45% | 2,511 | 2,635 | 2,500 | 2,576 | 1,220,900 | ▼ | -0.10% |
| 2024-07-18 | 5032 | エニーカラー | 695,035 | 1.09% | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 | ▼ | -0.35% |
| 2024-07-18 | 5032 | エニーカラー | 695,035 | 1.09% | 2,559 | 2,599 | 2,533 | 2,580 | 421,800 | ▼ | -0.35% |
| 2024-07-19 | 5032 | エニーカラー | 901,835 | 1.41% | 2,578 | 2,580 | 2,538 | 2,564 | 435,700 | ▲ | 0.31% |
| 2024-07-29 | 5032 | エニーカラー | 845,035 | 1.39% | 2,520 | 2,608 | 2,505 | 2,586 | 491,800 | ▼ | -0.02% |
| 2024-07-31 | 5032 | エニーカラー | 859,335 | 1.42% | 2,536 | 2,553 | 2,462 | 2,534 | 679,200 | ▲ | 0.03% |
| 2024-08-01 | 5032 | エニーカラー | 843,035 | 1.39% | 2,493 | 2,514 | 2,424 | 2,430 | 509,500 | ▼ | -0.03% |
| 2024-08-05 | 5032 | エニーカラー | 745,635 | 1.23% | 2,084 | 2,166 | 1,900 | 1,959 | 1,627,800 | ▼ | -0.15% |
| 2024-08-06 | 5032 | エニーカラー | 687,335 | 1.13% | 2,091 | 2,224 | 2,091 | 2,180 | 964,600 | ▼ | -0.10% |
| 2024-08-07 | 5032 | エニーカラー | 658,235 | 1.08% | 2,130 | 2,274 | 2,112 | 2,217 | 690,500 | ▼ | -0.04% |
| 2024-08-13 | 5032 | エニーカラー | 595,635 | 0.98% | 2,210 | 2,289 | 2,209 | 2,245 | 507,700 | ▼ | -0.10% |
| 2024-08-16 | 5032 | エニーカラー | 543,635 | 0.89% | 2,280 | 2,311 | 2,261 | 2,295 | 561,300 | ▼ | -0.08% |
| 2024-08-22 | 5032 | エニーカラー | 453,435 | 0.74% | 2,429 | 2,463 | 2,407 | 2,463 | 442,100 | ▼ | -0.15% |
| 2024-09-11 | 5032 | エニーカラー | 413,435 | 0.68% | 2,308 | 2,335 | 2,255 | 2,255 | 954,300 | ▼ | -0.05% |
| 2024-09-13 | 5032 | エニーカラー | 337,235 | 0.55% | 2,386 | 2,593 | 2,353 | 2,531 | 2,114,700 | ▼ | -0.13% |
| 2024-09-20 | 5032 | エニーカラー | 293,535 | 0.48% | 2,500 | 2,578 | 2,487 | 2,570 | 970,700 | ▼ | -0.07% |
| 2025-02-27 | 5032 | エニーカラー | 309,035 | 0.50% | 2,968 | 2,977 | 2,853 | 2,878 | 638,000 | ▲ | 0.07% |
| 2025-03-03 | 5032 | エニーカラー | 298,335 | 0.49% | 2,874 | 2,889 | 2,816 | 2,818 | 717,700 | ▼ | -0.01% |
| 2025-03-05 | 5032 | エニーカラー | 304,635 | 0.50% | 2,801 | 2,864 | 2,742 | 2,752 | 927,100 | ▲ | 0.01% |
| 2025-03-06 | 5032 | エニーカラー | 301,835 | 0.49% | 2,780 | 2,884 | 2,770 | 2,828 | 1,195,700 | ▼ | -0.01% |
| 2025-03-07 | 5032 | エニーカラー | 321,635 | 0.52% | 2,789 | 2,822 | 2,770 | 2,799 | 694,000 | ▲ | 0.03% |
| 2025-03-13 | 5032 | エニーカラー | 276,835 | 0.45% | 3,300 | 3,440 | 3,300 | 3,440 | 4,102,700 | ▼ | -0.07% |
| 2025-03-17 | 5032 | エニーカラー | 308,735 | 0.50% | 3,390 | 3,445 | 3,290 | 3,320 | 1,748,300 | ▲ | 0.04% |
| 2025-04-10 | 5032 | エニーカラー | 304,135 | 0.49% | 3,410 | 3,425 | 3,275 | 3,410 | 854,400 | ▼ | -0.01% |
| 2025-04-11 | 5032 | エニーカラー | 321,535 | 0.52% | 3,355 | 3,540 | 3,295 | 3,540 | 931,100 | ▲ | 0.03% |
| 2024-03-01 | 5033 | ヌーラボ | 40,369 | 0.62% | 1,677 | 1,728 | 1,565 | 1,577 | 819,300 | ▲ | 0.23% |
| 2024-03-04 | 5033 | ヌーラボ | 33,969 | 0.52% | 1,540 | 1,577 | 1,510 | 1,540 | 421,200 | ▼ | -0.09% |
| 2024-03-06 | 5033 | ヌーラボ | 8,169 | 0.12% | 1,638 | 1,708 | 1,600 | 1,680 | 437,000 | ▼ | -0.40% |
| 2024-04-16 | 5033 | ヌーラボ | 32,969 | 0.50% | 1,102 | 1,143 | 1,095 | 1,121 | 71,500 | ▲ | 0.04% |
| 2024-04-23 | 5033 | ヌーラボ | 29,769 | 0.45% | 1,157 | 1,177 | 1,132 | 1,150 | 62,500 | ▼ | -0.04% |
| 2024-06-03 | 5034 | ウネリー | 19,100 | 0.51% | 2,627 | 2,664 | 2,614 | 2,625 | 4,200 | ▲ | 0.04% |
| 2024-06-27 | 5034 | ウネリー | 17,900 | 0.47% | 2,825 | 3,030 | 2,821 | 3,010 | 55,500 | ▼ | -0.04% |
| 2024-06-28 | 5034 | ウネリー | 20,100 | 0.53% | 3,100 | 3,140 | 3,035 | 3,070 | 52,100 | ▲ | 0.06% |
| 2024-07-04 | 5034 | ウネリー | 18,000 | 0.48% | 2,900 | 2,940 | 2,839 | 2,913 | 29,000 | ▼ | -0.05% |
| 2024-07-04 | 5034 | ウネリー | 18,000 | 0.48% | 2,900 | 2,940 | 2,839 | 2,913 | 29,000 | ▼ | -0.05% |
| 2024-07-30 | 5034 | ウネリー | 19,700 | 0.52% | 3,090 | 3,090 | 2,940 | 3,045 | 36,200 | ▲ | 0.07% |
| 2024-08-02 | 5034 | ウネリー | 18,600 | 0.49% | 2,660 | 2,660 | 2,498 | 2,520 | 61,800 | ▼ | -0.03% |
| 2024-08-09 | 5034 | ウネリー | 19,000 | 0.50% | 2,365 | 2,394 | 2,261 | 2,344 | 14,900 | ▲ | 0.01% |
| 2024-08-15 | 5034 | ウネリー | 27,300 | 0.72% | 2,290 | 2,321 | 2,160 | 2,200 | 214,500 | ▲ | 0.21% |
| 2024-08-16 | 5034 | ウネリー | 23,300 | 0.62% | 2,227 | 2,239 | 2,127 | 2,165 | 91,100 | ▼ | -0.09% |
| 2024-08-19 | 5034 | ウネリー | 19,200 | 0.51% | 2,221 | 2,335 | 2,200 | 2,230 | 102,800 | ▼ | -0.10% |
| 2024-08-21 | 5034 | ウネリー | 18,600 | 0.49% | 2,249 | 2,251 | 2,178 | 2,202 | 34,300 | ▼ | -0.02% |
| 2024-08-22 | 5034 | ウネリー | 19,200 | 0.51% | 2,223 | 2,227 | 2,092 | 2,120 | 64,200 | ▲ | 0.02% |
| 2024-09-18 | 5034 | ウネリー | 19,200 | 0.51% | 2,212 | 2,248 | 2,150 | 2,156 | 10,700 | ▲ | 0.10% |
| 2024-09-19 | 5034 | ウネリー | 18,500 | 0.49% | 2,206 | 2,228 | 2,181 | 2,196 | 14,400 | ▼ | -0.02% |
| 2024-09-20 | 5034 | ウネリー | 18,800 | 0.50% | 2,230 | 2,230 | 2,184 | 2,191 | 9,800 | ▲ | 0.01% |
| 2024-10-18 | 5034 | ウネリー | 22,500 | 0.60% | 2,118 | 2,118 | 2,042 | 2,061 | 16,400 | ▲ | 0.09% |
| 2024-10-21 | 5034 | ウネリー | 22,300 | 0.59% | 2,071 | 2,129 | 2,067 | 2,087 | 10,300 | ▼ | -0.01% |
| 2024-10-23 | 5034 | ウネリー | 28,400 | 0.75% | 2,081 | 2,081 | 1,980 | 2,005 | 40,800 | ▲ | 0.16% |
| 2024-10-24 | 5034 | ウネリー | 30,200 | 0.80% | 1,979 | 1,980 | 1,928 | 1,932 | 18,700 | ▲ | 0.05% |
| 2024-10-30 | 5034 | ウネリー | 29,000 | 0.77% | 1,940 | 1,996 | 1,915 | 1,984 | 19,000 | ▼ | -0.03% |
| 2024-11-07 | 5034 | ウネリー | 25,400 | 0.67% | 1,954 | 2,043 | 1,943 | 1,960 | 20,200 | ▼ | -0.09% |
| 2024-11-14 | 5034 | ウネリー | 26,800 | 0.71% | 1,999 | 2,249 | 1,907 | 2,162 | 90,500 | ▲ | 0.03% |
| 2024-11-19 | 5034 | ウネリー | 24,700 | 0.65% | 2,150 | 2,212 | 2,150 | 2,164 | 28,000 | ▼ | -0.05% |
| 2024-11-22 | 5034 | ウネリー | 21,800 | 0.58% | 2,290 | 2,300 | 2,239 | 2,251 | 16,700 | ▼ | -0.07% |
| 2024-11-26 | 5034 | ウネリー | 17,300 | 0.46% | 2,256 | 2,297 | 2,200 | 2,284 | 19,900 | ▼ | -0.11% |
| 2025-04-04 | 5034 | ウネリー | 20,600 | 0.54% | 1,765 | 1,785 | 1,660 | 1,696 | 44,200 | ▲ | 0.08% |
| 2025-04-08 | 5034 | ウネリー | 18,100 | 0.48% | 1,466 | 1,557 | 1,436 | 1,526 | 84,100 | ▼ | -0.06% |
| 2024-05-29 | 5131 | リンカーズ | 91,242 | 0.66% | 184 | 184 | 179 | 179 | 83,000 | ▲ | 0.39% |
| 2024-06-10 | 5131 | リンカーズ | 81,742 | 0.59% | 178 | 182 | 178 | 182 | 58,200 | ▼ | -0.07% |
| 2024-06-24 | 5131 | リンカーズ | 67,542 | 0.49% | 188 | 191 | 187 | 190 | 35,100 | ▼ | -0.09% |
| 2024-03-13 | 5132 | プラスゼロ | 13,100 | 0.51% | 7,870 | 7,870 | 7,260 | 7,330 | 49,200 | ▲ | 0.02% |
| 2024-03-18 | 5132 | プラスゼロ | 8,100 | 0.31% | 7,760 | 9,110 | 7,760 | 9,000 | 315,500 | ▼ | -0.20% |
| 2024-06-19 | 5132 | プラスゼロ | 44,200 | 0.57% | 2,151 | 2,212 | 2,055 | 2,081 | 139,100 | ▲ | 0.13% |
| 2024-06-20 | 5132 | プラスゼロ | 37,600 | 0.49% | 2,096 | 2,116 | 2,051 | 2,067 | 75,500 | ▼ | -0.07% |
| 2024-03-05 | 5136 | トリプラ | 32,900 | 0.57% | 1,810 | 1,810 | 1,700 | 1,711 | 227,000 | ▼ | -0.07% |
| 2024-03-06 | 5136 | トリプラ | 28,600 | 0.49% | 1,689 | 1,780 | 1,670 | 1,768 | 207,100 | ▼ | -0.07% |
| 2024-03-19 | 5136 | トリプラ | 32,000 | 0.55% | 1,600 | 1,649 | 1,538 | 1,588 | 704,900 | ▲ | 0.08% |
| 2024-03-21 | 5136 | トリプラ | 27,800 | 0.48% | 1,598 | 1,644 | 1,513 | 1,630 | 333,400 | ▼ | -0.07% |
| 2024-04-11 | 5136 | トリプラ | 33,500 | 0.58% | 1,286 | 1,299 | 1,270 | 1,283 | 129,200 | ▲ | 0.23% |
| 2024-04-12 | 5136 | トリプラ | 36,100 | 0.62% | 1,285 | 1,285 | 1,240 | 1,240 | 119,500 | ▲ | 0.04% |
| 2024-04-16 | 5136 | トリプラ | 43,400 | 0.75% | 1,262 | 1,340 | 1,245 | 1,316 | 132,800 | ▲ | 0.13% |
| 2024-04-17 | 5136 | トリプラ | 35,600 | 0.61% | 1,337 | 1,458 | 1,333 | 1,427 | 485,200 | ▼ | -0.14% |
| 2024-04-19 | 5136 | トリプラ | 45,600 | 0.78% | 1,489 | 1,489 | 1,385 | 1,399 | 222,300 | ▲ | 0.17% |
| 2024-04-22 | 5136 | トリプラ | 47,900 | 0.82% | 1,402 | 1,451 | 1,370 | 1,406 | 155,500 | ▲ | 0.03% |
| 2024-04-30 | 5136 | トリプラ | 52,600 | 0.90% | 1,347 | 1,360 | 1,322 | 1,333 | 57,700 | ▲ | 0.08% |
| 2024-05-07 | 5136 | トリプラ | 58,200 | 1.00% | 1,335 | 1,381 | 1,326 | 1,380 | 63,600 | ▲ | 0.09% |
| 2024-05-14 | 5136 | トリプラ | 57,600 | 0.99% | 1,332 | 1,381 | 1,331 | 1,371 | 36,500 | ▼ | -0.01% |
| 2024-05-16 | 5136 | トリプラ | 50,300 | 0.86% | 1,369 | 1,375 | 1,335 | 1,370 | 44,700 | ▼ | -0.13% |
| 2024-05-17 | 5136 | トリプラ | 45,000 | 0.77% | 1,360 | 1,438 | 1,357 | 1,435 | 81,800 | ▼ | -0.08% |
| 2024-05-23 | 5136 | トリプラ | 38,500 | 0.66% | 1,514 | 1,523 | 1,418 | 1,449 | 102,000 | ▼ | -0.10% |
| 2024-05-29 | 5136 | トリプラ | 64,200 | 1.10% | 1,453 | 1,453 | 1,405 | 1,405 | 51,300 | ▲ | 0.44% |
| 2024-06-06 | 5136 | トリプラ | 71,500 | 1.23% | 1,380 | 1,380 | 1,333 | 1,335 | 67,900 | ▲ | 0.12% |
| 2024-06-11 | 5136 | トリプラ | 64,300 | 1.10% | 1,405 | 1,434 | 1,405 | 1,412 | 74,900 | ▼ | -0.12% |
| 2024-06-17 | 5136 | トリプラ | 49,500 | 0.85% | 1,450 | 1,636 | 1,390 | 1,600 | 657,400 | ▼ | -0.25% |
| 2024-06-18 | 5136 | トリプラ | 30,500 | 0.52% | 1,669 | 1,716 | 1,555 | 1,555 | 377,600 | ▼ | -0.32% |
| 2024-06-21 | 5136 | トリプラ | 24,200 | 0.41% | 1,522 | 1,595 | 1,520 | 1,561 | 172,300 | ▼ | -0.11% |
| 2024-07-30 | 5136 | トリプラ | 33,200 | 0.57% | 1,715 | 1,716 | 1,650 | 1,714 | 44,600 | ▲ | 0.14% |
| 2024-07-31 | 5136 | トリプラ | 40,700 | 0.70% | 1,700 | 1,700 | 1,622 | 1,656 | 69,600 | ▲ | 0.13% |
| 2024-08-05 | 5136 | トリプラ | 28,900 | 0.49% | 1,290 | 1,343 | 1,106 | 1,106 | 260,300 | ▼ | -0.20% |
| 2024-09-18 | 5136 | トリプラ | 37,300 | 0.64% | 1,370 | 1,398 | 1,258 | 1,286 | 576,600 | ▲ | 0.19% |
| 2024-09-20 | 5136 | トリプラ | 26,000 | 0.44% | 1,359 | 1,418 | 1,305 | 1,389 | 185,500 | ▼ | -0.20% |
| 2024-11-01 | 5185 | フコク | 93,431 | 0.53% | 1,767 | 1,767 | 1,734 | 1,737 | 51,000 | ▲ | 0.17% |
| 2024-11-05 | 5185 | フコク | 70,731 | 0.40% | 1,740 | 1,757 | 1,737 | 1,757 | 34,500 | ▼ | -0.13% |
| 2024-03-11 | 5192 | 三星ベ | 162,400 | 0.52% | 4,695 | 4,710 | 4,625 | 4,660 | 444,100 | ▲ | 0.07% |
| 2024-03-12 | 5192 | 三星ベ | 148,600 | 0.47% | 4,625 | 4,765 | 4,595 | 4,760 | 328,100 | ▼ | -0.05% |
| 2024-08-02 | 5202 | 板硝子 | 483,492 | 0.52% | 400 | 403 | 385 | 385 | 2,512,800 | ▲ | 0.12% |
| 2024-08-07 | 5202 | 板硝子 | 424,892 | 0.46% | 346 | 366 | 339 | 358 | 2,075,200 | ▼ | -0.06% |
| 2024-09-10 | 5202 | 板硝子 | 459,792 | 0.50% | 342 | 343 | 338 | 339 | 548,000 | ▲ | 0.03% |
| 2024-09-11 | 5202 | 板硝子 | 456,992 | 0.49% | 335 | 337 | 328 | 329 | 1,244,400 | ▼ | -0.01% |
| 2024-09-13 | 5202 | 板硝子 | 477,092 | 0.52% | 338 | 343 | 337 | 342 | 619,400 | ▲ | 0.03% |
| 2024-09-25 | 5202 | 板硝子 | 432,492 | 0.47% | 362 | 372 | 360 | 366 | 866,100 | ▼ | -0.05% |
| 2024-11-08 | 5202 | 板硝子 | 658,054 | 0.71% | 371 | 373 | 348 | 365 | 1,817,400 | ▲ | 0.42% |
| 2024-11-11 | 5202 | 板硝子 | 635,454 | 0.69% | 360 | 361 | 345 | 349 | 1,379,100 | ▼ | -0.02% |
| 2024-11-19 | 5202 | 板硝子 | 539,154 | 0.58% | 339 | 343 | 336 | 342 | 833,000 | ▼ | -0.10% |
| 2024-12-06 | 5202 | 板硝子 | 550,654 | 0.60% | 323 | 325 | 320 | 323 | 820,000 | ▲ | 0.02% |
| 2024-12-09 | 5202 | 板硝子 | 541,054 | 0.59% | 323 | 332 | 319 | 329 | 1,638,100 | ▼ | -0.01% |
| 2025-02-13 | 5202 | 板硝子 | 455,854 | 0.49% | 353 | 378 | 345 | 368 | 4,285,900 | ▼ | -0.09% |
| 2025-02-18 | 5202 | 板硝子 | 474,254 | 0.51% | 374 | 382 | 371 | 379 | 865,200 | ▲ | 0.02% |
| 2025-02-20 | 5202 | 板硝子 | 443,354 | 0.48% | 386 | 402 | 384 | 393 | 1,938,500 | ▼ | -0.03% |
| 2025-02-21 | 5202 | 板硝子 | 471,654 | 0.51% | 393 | 393 | 382 | 387 | 1,000,800 | ▲ | 0.03% |
| 2025-03-05 | 5202 | 板硝子 | 560,054 | 0.61% | 390 | 414 | 388 | 401 | 1,444,900 | ▲ | 0.09% |
| 2025-03-11 | 5202 | 板硝子 | 644,654 | 0.70% | 463 | 474 | 442 | 444 | 3,274,800 | ▲ | 0.08% |
| 2025-03-21 | 5202 | 板硝子 | 599,054 | 0.65% | 427 | 436 | 422 | 423 | 1,166,100 | ▼ | -0.04% |
| 2025-04-01 | 5202 | 板硝子 | 645,554 | 0.70% | 398 | 399 | 383 | 385 | 1,073,400 | ▲ | 0.04% |
| 2025-04-02 | 5202 | 板硝子 | 628,754 | 0.68% | 389 | 394 | 385 | 388 | 1,035,700 | ▼ | -0.01% |
| 2025-04-03 | 5202 | 板硝子 | 929,818 | 1.01% | 372 | 378 | 366 | 375 | 1,479,500 | ▲ | 0.32% |
| 2025-04-07 | 5202 | 板硝子 | 1,026,418 | 1.12% | 323 | 334 | 315 | 321 | 2,106,600 | ▲ | 0.11% |
| 2024-03-08 | 5210 | 日山村硝 | 77,006 | 0.69% | 1,563 | 1,632 | 1,563 | 1,632 | 112,200 | ▼ | -0.09% |
| 2024-03-26 | 5210 | 日山村硝 | 78,706 | 0.70% | 1,652 | 1,664 | 1,638 | 1,652 | 91,600 | ▲ | 0.01% |
| 2024-04-02 | 5210 | 日山村硝 | 77,806 | 0.69% | 1,743 | 1,756 | 1,663 | 1,692 | 104,900 | ▼ | -0.01% |
| 2024-04-09 | 5210 | 日山村硝 | 78,806 | 0.70% | 1,580 | 1,598 | 1,567 | 1,575 | 84,300 | ▲ | 0.01% |
| 2024-04-19 | 5210 | 日山村硝 | 78,006 | 0.69% | 1,507 | 1,512 | 1,442 | 1,486 | 140,200 | ▼ | -0.01% |
| 2024-04-26 | 5210 | 日山村硝 | 80,306 | 0.72% | 1,444 | 1,445 | 1,409 | 1,439 | 163,200 | ▲ | 0.03% |
| 2024-04-30 | 5210 | 日山村硝 | 73,506 | 0.65% | 1,444 | 1,474 | 1,436 | 1,440 | 61,900 | ▼ | -0.06% |
| 2024-05-08 | 5210 | 日山村硝 | 66,106 | 0.59% | 1,411 | 1,431 | 1,406 | 1,425 | 44,900 | ▼ | -0.06% |
| 2024-06-04 | 5210 | 日山村硝 | 67,006 | 0.60% | 1,759 | 1,788 | 1,750 | 1,750 | 41,100 | ▲ | 0.01% |
| 2024-06-05 | 5210 | 日山村硝 | 66,706 | 0.59% | 1,744 | 1,753 | 1,715 | 1,721 | 50,200 | ▼ | -0.01% |
| 2024-06-10 | 5210 | 日山村硝 | 67,106 | 0.60% | 1,702 | 1,731 | 1,697 | 1,704 | 42,800 | ▲ | 0.01% |
| 2024-06-25 | 5210 | 日山村硝 | 65,706 | 0.58% | 1,654 | 1,699 | 1,650 | 1,699 | 63,500 | ▼ | -0.02% |
| 2024-07-29 | 5210 | 日山村硝 | 74,106 | 0.66% | 1,455 | 1,482 | 1,451 | 1,482 | 55,900 | ▲ | 0.08% |
| 2024-07-30 | 5210 | 日山村硝 | 65,706 | 0.58% | 1,467 | 1,467 | 1,427 | 1,434 | 140,000 | ▼ | -0.08% |
| 2024-08-05 | 5210 | 日山村硝 | 75,186 | 0.67% | 1,194 | 1,208 | 1,102 | 1,130 | 313,800 | ▲ | 0.09% |
| 2024-08-06 | 5210 | 日山村硝 | 80,186 | 0.71% | 1,215 | 1,290 | 1,204 | 1,277 | 209,500 | ▲ | 0.03% |
| 2024-08-13 | 5210 | 日山村硝 | 94,486 | 0.84% | 1,422 | 1,428 | 1,390 | 1,421 | 68,900 | ▲ | 0.13% |
| 2024-08-19 | 5210 | 日山村硝 | 101,886 | 0.91% | 1,525 | 1,525 | 1,479 | 1,486 | 40,400 | ▲ | 0.07% |
| 2024-09-10 | 5210 | 日山村硝 | 99,686 | 0.89% | 1,499 | 1,520 | 1,483 | 1,493 | 9,300 | ▼ | -0.02% |
| 2024-09-30 | 5210 | 日山村硝 | 87,406 | 0.78% | 1,520 | 1,558 | 1,512 | 1,515 | 55,900 | ▼ | -0.10% |
| 2024-10-04 | 5210 | 日山村硝 | 77,406 | 0.69% | 1,509 | 1,528 | 1,507 | 1,528 | 14,000 | ▼ | -0.09% |
| 2024-10-16 | 5210 | 日山村硝 | 64,606 | 0.57% | 1,472 | 1,522 | 1,472 | 1,497 | 38,700 | ▼ | -0.12% |
| 2024-12-12 | 5210 | 日山村硝 | 55,306 | 0.49% | 1,607 | 1,618 | 1,594 | 1,596 | 23,900 | ▼ | -0.07% |
| 2024-12-13 | 5210 | 日山村硝 | 56,006 | 0.50% | 1,589 | 1,589 | 1,571 | 1,578 | 29,000 | ▲ | 0.01% |
| 2024-12-16 | 5210 | 日山村硝 | 55,706 | 0.49% | 1,580 | 1,595 | 1,577 | 1,577 | 11,300 | ▼ | -0.01% |
| 2024-12-18 | 5210 | 日山村硝 | 55,806 | 0.50% | 1,568 | 1,573 | 1,554 | 1,554 | 12,900 | ▲ | 0.01% |
| 2024-12-23 | 5210 | 日山村硝 | 55,606 | 0.49% | 1,594 | 1,595 | 1,585 | 1,595 | 30,300 | ▼ | -0.01% |
| 2024-03-29 | 5216 | 倉元 | 247,200 | 0.73% | 176 | 185 | 173 | 178 | 777,300 | ▲ | 0.31% |
| 2024-04-03 | 5216 | 倉元 | 357,700 | 1.05% | 162 | 172 | 162 | 164 | 723,900 | ▲ | 0.32% |
| 2024-04-04 | 5216 | 倉元 | 398,100 | 1.17% | 169 | 170 | 150 | 150 | 1,276,400 | ▲ | 0.11% |
| 2024-04-08 | 5216 | 倉元 | 419,200 | 1.23% | 157 | 171 | 156 | 165 | 1,574,800 | ▲ | 0.06% |
| 2024-04-09 | 5216 | 倉元 | 460,100 | 1.35% | 165 | 166 | 157 | 166 | 1,125,700 | ▲ | 0.12% |
| 2024-04-11 | 5216 | 倉元 | 423,700 | 1.25% | 170 | 194 | 169 | 180 | 3,804,600 | ▼ | -0.10% |
| 2024-04-12 | 5216 | 倉元 | 333,700 | 0.94% | 187 | 219 | 178 | 208 | 7,528,500 | ▼ | -0.31% |
| 2024-04-15 | 5216 | 倉元 | 379,500 | 1.07% | 209 | 259 | 205 | 248 | 13,106,900 | ▲ | 0.13% |
| 2024-04-17 | 5216 | 倉元 | 322,300 | 0.90% | 250 | 288 | 232 | 282 | 9,937,500 | ▼ | -0.17% |
| 2024-04-24 | 5216 | 倉元 | 369,400 | 1.04% | 273 | 277 | 260 | 265 | 2,135,100 | ▲ | 0.14% |
| 2024-04-26 | 5216 | 倉元 | 337,800 | 0.95% | 252 | 252 | 238 | 240 | 1,340,800 | ▼ | -0.09% |
| 2024-04-30 | 5216 | 倉元 | 316,700 | 0.89% | 240 | 257 | 237 | 246 | 1,129,300 | ▼ | -0.05% |
| 2024-05-08 | 5216 | 倉元 | 232,400 | 0.65% | 227 | 232 | 198 | 206 | 2,982,900 | ▼ | -0.24% |
| 2024-05-09 | 5216 | 倉元 | 256,900 | 0.72% | 200 | 223 | 199 | 211 | 2,137,800 | ▲ | 0.06% |
| 2024-05-13 | 5216 | 倉元 | 186,600 | 0.52% | 258 | 261 | 235 | 255 | 5,088,500 | ▼ | -0.19% |
| 2024-05-14 | 5216 | 倉元 | 130,500 | 0.36% | 249 | 269 | 243 | 252 | 3,746,600 | ▼ | -0.16% |
| 2024-05-29 | 5216 | 倉元 | 187,200 | 0.52% | 483 | 497 | 413 | 440 | 8,961,900 | ▲ | 0.52% |
| 2024-05-30 | 5216 | 倉元 | 228,800 | 0.64% | 400 | 454 | 386 | 434 | 5,631,600 | ▲ | 0.12% |
| 2024-06-11 | 5216 | 倉元 | 248,500 | 0.70% | 544 | 576 | 507 | 537 | 6,714,500 | ▲ | 0.05% |
| 2024-06-19 | 5216 | 倉元 | 305,300 | 0.86% | 528 | 534 | 498 | 509 | 2,977,600 | ▲ | 0.16% |
| 2024-06-20 | 5216 | 倉元 | 340,100 | 0.95% | 502 | 509 | 471 | 509 | 2,318,800 | ▲ | 0.08% |
| 2024-06-21 | 5216 | 倉元 | 382,300 | 1.07% | 500 | 506 | 483 | 488 | 1,467,100 | ▲ | 0.12% |
| 2024-06-24 | 5216 | 倉元 | 409,200 | 1.15% | 480 | 490 | 460 | 470 | 1,750,100 | ▲ | 0.07% |
| 2024-06-25 | 5216 | 倉元 | 234,900 | 0.66% | 466 | 467 | 391 | 438 | 3,996,500 | ▼ | -0.48% |
| 2024-06-26 | 5216 | 倉元 | 424,494 | 1.19% | 459 | 499 | 453 | 497 | 3,531,100 | ▲ | 0.52% |
| 2024-06-27 | 5216 | 倉元 | 632,394 | 1.78% | 490 | 494 | 468 | 468 | 2,632,300 | ▲ | 0.59% |
| 2024-06-28 | 5216 | 倉元 | 707,794 | 1.99% | 500 | 522 | 476 | 482 | 5,472,300 | ▲ | 0.20% |
| 2024-07-01 | 5216 | 倉元 | 738,994 | 2.08% | 479 | 485 | 423 | 438 | 4,233,000 | ▲ | 0.09% |
| 2024-07-02 | 5216 | 倉元 | 849,700 | 2.39% | 443 | 445 | 401 | 420 | 3,281,800 | ▲ | 0.31% |
| 2024-07-04 | 5216 | 倉元 | 798,500 | 2.25% | 406 | 424 | 397 | 399 | 1,858,600 | ▼ | -0.14% |
| 2024-07-04 | 5216 | 倉元 | 798,500 | 2.25% | 406 | 424 | 397 | 399 | 1,858,600 | ▼ | -0.14% |
| 2024-07-05 | 5216 | 倉元 | 779,500 | 2.19% | 413 | 446 | 406 | 427 | 5,404,400 | ▼ | -0.06% |
| 2024-07-09 | 5216 | 倉元 | 740,700 | 2.08% | 498 | 524 | 463 | 463 | 11,407,200 | ▼ | -0.10% |
| 2024-07-11 | 5216 | 倉元 | 708,800 | 1.99% | 458 | 458 | 421 | 427 | 2,513,600 | ▼ | -0.09% |
| 2024-07-18 | 5216 | 倉元 | 585,568 | 1.65% | 427 | 428 | 415 | 415 | 919,400 | ▼ | -0.34% |
| 2024-07-18 | 5216 | 倉元 | 585,568 | 1.65% | 427 | 428 | 415 | 415 | 919,400 | ▼ | -0.34% |
| 2024-07-19 | 5216 | 倉元 | 873,068 | 2.46% | 415 | 423 | 411 | 413 | 702,500 | ▲ | 0.81% |
| 2024-07-23 | 5216 | 倉元 | 710,768 | 2.00% | 434 | 459 | 429 | 455 | 2,021,800 | ▼ | -0.46% |
| 2024-07-24 | 5216 | 倉元 | 830,368 | 2.34% | 449 | 458 | 434 | 441 | 1,170,900 | ▲ | 0.33% |
| 2024-07-26 | 5216 | 倉元 | 791,668 | 2.23% | 421 | 446 | 421 | 438 | 1,020,000 | ▼ | -0.10% |
| 2024-07-29 | 5216 | 倉元 | 767,868 | 2.16% | 440 | 442 | 428 | 433 | 492,300 | ▼ | -0.06% |
| 2024-07-31 | 5216 | 倉元 | 688,068 | 1.94% | 429 | 443 | 424 | 443 | 446,500 | ▼ | -0.22% |
| 2024-08-01 | 5216 | 倉元 | 668,268 | 1.88% | 441 | 441 | 421 | 425 | 432,000 | ▼ | -0.06% |
| 2024-08-02 | 5216 | 倉元 | 589,668 | 1.66% | 409 | 417 | 360 | 365 | 1,981,400 | ▼ | -0.21% |
| 2024-08-05 | 5216 | 倉元 | 451,668 | 1.27% | 328 | 385 | 285 | 305 | 3,450,500 | ▼ | -0.38% |
| 2024-08-06 | 5216 | 倉元 | 350,868 | 0.98% | 345 | 375 | 343 | 365 | 1,808,800 | ▼ | -0.29% |
| 2024-08-07 | 5216 | 倉元 | 288,068 | 0.81% | 357 | 408 | 356 | 382 | 1,571,100 | ▼ | -0.16% |
| 2024-08-08 | 5216 | 倉元 | 353,668 | 0.99% | 390 | 409 | 372 | 375 | 1,748,100 | ▲ | 0.17% |
| 2024-08-13 | 5216 | 倉元 | 308,968 | 0.87% | 381 | 420 | 374 | 407 | 1,273,700 | ▼ | -0.12% |
| 2024-08-14 | 5216 | 倉元 | 332,768 | 0.93% | 423 | 435 | 402 | 409 | 1,657,100 | ▲ | 0.06% |
| 2024-08-16 | 5216 | 倉元 | 318,768 | 0.89% | 408 | 412 | 405 | 407 | 502,900 | ▼ | -0.04% |
| 2024-08-22 | 5216 | 倉元 | 274,568 | 0.77% | 410 | 415 | 393 | 393 | 984,700 | ▼ | -0.12% |
| 2024-09-03 | 5216 | 倉元 | 215,168 | 0.55% | 393 | 425 | 390 | 397 | 4,949,300 | ▼ | -0.10% |
| 2024-09-04 | 5216 | 倉元 | 233,368 | 0.60% | 381 | 393 | 375 | 390 | 1,479,800 | ▲ | 0.04% |
| 2024-09-06 | 5216 | 倉元 | 295,068 | 0.76% | 377 | 377 | 330 | 342 | 1,758,200 | ▲ | 0.16% |
| 2024-09-10 | 5216 | 倉元 | 259,468 | 0.67% | 343 | 344 | 330 | 337 | 454,000 | ▼ | -0.08% |
| 2024-09-12 | 5216 | 倉元 | 213,968 | 0.55% | 339 | 355 | 333 | 335 | 796,500 | ▼ | -0.12% |
| 2024-11-01 | 5216 | 倉元 | 203,868 | 0.43% | 256 | 258 | 249 | 251 | 240,000 | ▼ | -0.12% |
| 2024-11-26 | 5216 | 倉元 | 244,968 | 0.51% | 248 | 253 | 227 | 229 | 898,100 | ▲ | 0.08% |
| 2024-12-27 | 5216 | 倉元 | 231,468 | 0.48% | 224 | 267 | 224 | 242 | 2,645,500 | ▼ | -0.03% |
| 2024-12-30 | 5216 | 倉元 | 240,068 | 0.50% | 241 | 253 | 239 | 252 | 686,100 | ▲ | 0.02% |
| 2025-01-08 | 5216 | 倉元 | 238,168 | 0.49% | 248 | 249 | 239 | 241 | 651,900 | ▼ | -0.01% |
| 2025-01-09 | 5216 | 倉元 | 246,368 | 0.51% | 237 | 240 | 233 | 233 | 395,600 | ▲ | 0.02% |
| 2025-01-29 | 5216 | 倉元 | 202,468 | 0.42% | 270 | 281 | 264 | 279 | 2,800,400 | ▼ | -0.09% |
| 2024-03-06 | 5232 | 住友大阪 | 168,154 | 0.48% | 3,636 | 3,706 | 3,624 | 3,683 | 459,800 | ▼ | -0.02% |
| 2024-03-27 | 5240 | ｍｏｎｏＡＩ | 79,800 | 0.76% | 585 | 595 | 571 | 586 | 283,300 | ▲ | 0.35% |
| 2024-03-29 | 5240 | ｍｏｎｏＡＩ | 71,900 | 0.69% | 560 | 573 | 546 | 553 | 282,500 | ▼ | -0.07% |
| 2024-04-02 | 5240 | ｍｏｎｏＡＩ | 46,800 | 0.45% | 540 | 540 | 512 | 523 | 320,100 | ▼ | -0.23% |
| 2024-04-10 | 5240 | ｍｏｎｏＡＩ | 54,600 | 0.52% | 494 | 517 | 494 | 509 | 286,300 | ▲ | 0.15% |
| 2024-04-11 | 5240 | ｍｏｎｏＡＩ | 63,800 | 0.61% | 494 | 495 | 473 | 476 | 316,300 | ▲ | 0.08% |
| 2024-04-12 | 5240 | ｍｏｎｏＡＩ | 62,000 | 0.59% | 481 | 490 | 471 | 479 | 241,200 | ▼ | -0.02% |
| 2024-04-15 | 5240 | ｍｏｎｏＡＩ | 67,800 | 0.65% | 471 | 492 | 468 | 488 | 167,900 | ▲ | 0.06% |
| 2024-04-25 | 5240 | ｍｏｎｏＡＩ | 74,000 | 0.71% | 498 | 512 | 485 | 501 | 139,900 | ▲ | 0.05% |
| 2024-04-30 | 5240 | ｍｏｎｏＡＩ | 68,900 | 0.66% | 500 | 501 | 494 | 496 | 59,700 | ▼ | -0.04% |
| 2024-05-07 | 5240 | ｍｏｎｏＡＩ | 54,800 | 0.52% | 496 | 503 | 495 | 498 | 54,900 | ▼ | -0.14% |
| 2024-05-08 | 5240 | ｍｏｎｏＡＩ | 49,000 | 0.47% | 502 | 519 | 498 | 506 | 110,700 | ▼ | -0.05% |
| 2024-05-29 | 5240 | ｍｏｎｏＡＩ | 58,600 | 0.56% | 543 | 548 | 515 | 519 | 283,100 | ▲ | 0.56% |
| 2024-06-06 | 5240 | ｍｏｎｏＡＩ | 65,500 | 0.63% | 525 | 526 | 503 | 505 | 88,700 | ▲ | 0.06% |
| 2024-06-11 | 5240 | ｍｏｎｏＡＩ | 61,500 | 0.59% | 516 | 533 | 516 | 524 | 91,300 | ▼ | -0.04% |
| 2024-06-13 | 5240 | ｍｏｎｏＡＩ | 79,500 | 0.76% | 538 | 620 | 530 | 620 | 2,783,400 | ▲ | 0.17% |
| 2024-06-18 | 5240 | ｍｏｎｏＡＩ | 54,000 | 0.51% | 885 | 916 | 720 | 720 | 3,356,300 | ▼ | -0.25% |
| 2024-06-21 | 5240 | ｍｏｎｏＡＩ | 64,500 | 0.61% | 602 | 631 | 592 | 593 | 870,600 | ▲ | 0.09% |
| 2024-06-24 | 5240 | ｍｏｎｏＡＩ | 57,300 | 0.54% | 597 | 620 | 595 | 609 | 483,800 | ▼ | -0.06% |
| 2024-06-25 | 5240 | ｍｏｎｏＡＩ | 45,600 | 0.43% | 629 | 632 | 617 | 622 | 569,200 | ▼ | -0.11% |
| 2024-06-27 | 5240 | ｍｏｎｏＡＩ | 86,400 | 0.82% | 629 | 629 | 615 | 615 | 255,600 | ▲ | 0.38% |
| 2024-06-28 | 5240 | ｍｏｎｏＡＩ | 86,400 | 0.70% | 616 | 622 | 606 | 606 | 232,300 | ▼ | -0.12% |
| 2024-07-02 | 5240 | ｍｏｎｏＡＩ | 133,800 | 1.09% | 609 | 619 | 599 | 610 | 190,400 | ▲ | 0.39% |
| 2024-07-05 | 5240 | ｍｏｎｏＡＩ | 143,700 | 1.17% | 660 | 663 | 600 | 600 | 921,600 | ▲ | 0.07% |
| 2024-07-08 | 5240 | ｍｏｎｏＡＩ | 148,900 | 1.21% | 600 | 600 | 582 | 583 | 254,500 | ▲ | 0.04% |
| 2024-07-09 | 5240 | ｍｏｎｏＡＩ | 138,500 | 1.13% | 577 | 586 | 571 | 583 | 184,500 | ▼ | -0.08% |
| 2024-07-10 | 5240 | ｍｏｎｏＡＩ | 133,400 | 1.09% | 583 | 597 | 578 | 594 | 126,300 | ▼ | -0.03% |
| 2024-07-18 | 5240 | ｍｏｎｏＡＩ | 121,200 | 0.99% | 614 | 628 | 611 | 611 | 159,200 | ▼ | -0.10% |
| 2024-07-18 | 5240 | ｍｏｎｏＡＩ | 121,200 | 0.99% | 614 | 628 | 611 | 611 | 159,200 | ▼ | -0.10% |
| 2024-07-22 | 5240 | ｍｏｎｏＡＩ | 122,600 | 1.00% | 597 | 597 | 581 | 585 | 122,900 | ▲ | 0.01% |
| 2024-07-23 | 5240 | ｍｏｎｏＡＩ | 164,700 | 1.34% | 583 | 596 | 578 | 584 | 86,900 | ▲ | 0.34% |
| 2024-07-30 | 5240 | ｍｏｎｏＡＩ | 154,300 | 1.26% | 593 | 593 | 576 | 585 | 92,300 | ▼ | -0.08% |
| 2024-08-02 | 5240 | ｍｏｎｏＡＩ | 142,000 | 1.16% | 530 | 534 | 508 | 510 | 298,200 | ▼ | -0.10% |
| 2024-08-06 | 5240 | ｍｏｎｏＡＩ | 110,600 | 0.90% | 426 | 456 | 425 | 430 | 313,700 | ▼ | -0.25% |
| 2024-08-07 | 5240 | ｍｏｎｏＡＩ | 89,000 | 0.72% | 425 | 450 | 421 | 436 | 212,700 | ▼ | -0.18% |
| 2024-08-08 | 5240 | ｍｏｎｏＡＩ | 81,700 | 0.66% | 458 | 465 | 436 | 450 | 163,000 | ▼ | -0.05% |
| 2024-08-13 | 5240 | ｍｏｎｏＡＩ | 64,900 | 0.53% | 468 | 499 | 467 | 495 | 164,900 | ▼ | -0.13% |
| 2024-08-14 | 5240 | ｍｏｎｏＡＩ | 52,500 | 0.42% | 500 | 513 | 496 | 511 | 209,000 | ▼ | -0.11% |
| 2024-07-02 | 5242 | アイズ | 12,400 | 1.22% | 1,977 | 2,087 | 1,631 | 1,631 | 325,100 | ▲ | 1.22% |
| 2024-07-04 | 5242 | アイズ | 15,200 | 1.49% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.27% |
| 2024-07-04 | 5242 | アイズ | 15,200 | 1.49% | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 | ▲ | 0.27% |
| 2024-07-05 | 5242 | アイズ | 11,800 | 1.16% | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 | ▼ | -0.33% |
| 2024-07-08 | 5242 | アイズ | 10,100 | 0.99% | 2,084 | 2,555 | 2,084 | 2,555 | 1,031,300 | ▼ | -0.16% |
| 2024-07-09 | 5242 | アイズ | 8,500 | 0.83% | 2,505 | 3,050 | 2,463 | 2,523 | 2,391,600 | ▼ | -0.16% |
| 2024-07-10 | 5242 | アイズ | 10,700 | 1.05% | 2,606 | 2,879 | 2,526 | 2,617 | 793,300 | ▲ | 0.22% |
| 2024-07-12 | 5242 | アイズ | 9,723 | 0.95% | 2,475 | 2,523 | 2,374 | 2,463 | 104,600 | ▼ | -0.10% |
| 2024-07-16 | 5242 | アイズ | 11,100 | 1.09% | 2,377 | 2,394 | 2,219 | 2,264 | 79,700 | ▲ | 0.14% |
| 2024-07-17 | 5242 | アイズ | 13,200 | 1.30% | 2,275 | 2,476 | 2,226 | 2,448 | 71,000 | ▲ | 0.20% |
| 2024-07-18 | 5242 | アイズ | 12,900 | 1.27% | 2,298 | 2,367 | 2,270 | 2,300 | 28,100 | ▼ | -0.03% |
| 2024-07-18 | 5242 | アイズ | 12,900 | 1.27% | 2,298 | 2,367 | 2,270 | 2,300 | 28,100 | ▼ | -0.03% |
| 2024-07-19 | 5242 | アイズ | 11,300 | 1.11% | 2,243 | 2,289 | 2,122 | 2,140 | 30,300 | ▼ | -0.15% |
| 2024-07-23 | 5242 | アイズ | 11,000 | 1.08% | 2,080 | 2,209 | 2,044 | 2,128 | 22,700 | ▼ | -0.03% |
| 2024-07-24 | 5242 | アイズ | 9,900 | 0.97% | 2,068 | 2,108 | 1,993 | 1,993 | 26,800 | ▼ | -0.11% |
| 2024-07-26 | 5242 | アイズ | 8,800 | 0.86% | 1,905 | 1,937 | 1,870 | 1,903 | 22,100 | ▼ | -0.10% |
| 2024-08-01 | 5242 | アイズ | 7,900 | 0.77% | 1,850 | 1,850 | 1,661 | 1,675 | 18,000 | ▼ | -0.08% |
| 2024-08-05 | 5242 | アイズ | 6,900 | 0.68% | 1,556 | 1,560 | 1,255 | 1,255 | 19,900 | ▼ | -0.08% |
| 2024-08-06 | 5242 | アイズ | 7,300 | 0.71% | 1,345 | 1,437 | 1,311 | 1,350 | 12,800 | ▲ | 0.02% |
| 2024-08-07 | 5242 | アイズ | 8,800 | 0.86% | 1,440 | 1,632 | 1,440 | 1,520 | 19,000 | ▲ | 0.15% |
| 2024-08-13 | 5242 | アイズ | 9,400 | 0.92% | 1,422 | 1,650 | 1,422 | 1,600 | 8,800 | ▲ | 0.06% |
| 2024-08-23 | 5242 | アイズ | 9,100 | 0.89% | 1,642 | 1,757 | 1,623 | 1,757 | 8,800 | ▼ | -0.03% |
| 2024-08-29 | 5242 | アイズ | 9,800 | 0.96% | 2,230 | 2,555 | 1,975 | 2,151 | 1,411,000 | ▲ | 0.10% |
| 2024-09-02 | 5242 | アイズ | 8,000 | 0.78% | 2,801 | 2,932 | 2,398 | 2,398 | 762,400 | ▼ | -0.17% |
| 2024-09-03 | 5242 | アイズ | 6,200 | 0.61% | 2,300 | 2,400 | 2,254 | 2,278 | 106,300 | ▼ | -0.17% |
| 2024-09-04 | 5242 | アイズ | 8,200 | 0.80% | 2,300 | 2,550 | 2,180 | 2,180 | 291,100 | ▲ | 0.19% |
| 2024-09-05 | 5242 | アイズ | 7,500 | 0.73% | 2,159 | 2,270 | 2,030 | 2,096 | 66,100 | ▼ | -0.07% |
| 2024-09-09 | 5242 | アイズ | 6,700 | 0.66% | 1,932 | 2,040 | 1,932 | 2,040 | 18,200 | ▼ | -0.06% |
| 2024-09-12 | 5242 | アイズ | 5,900 | 0.58% | 1,903 | 1,975 | 1,903 | 1,913 | 17,500 | ▼ | -0.08% |
| 2024-09-17 | 5242 | アイズ | 6,400 | 0.63% | 1,880 | 1,945 | 1,808 | 1,841 | 9,800 | ▲ | 0.05% |
| 2024-09-24 | 5242 | アイズ | 7,300 | 0.71% | 1,932 | 2,049 | 1,845 | 1,845 | 37,000 | ▲ | 0.07% |
| 2024-09-26 | 5242 | アイズ | 6,500 | 0.63% | 1,808 | 1,840 | 1,768 | 1,800 | 11,400 | ▼ | -0.07% |
| 2024-09-27 | 5242 | アイズ | 5,900 | 0.58% | 1,792 | 1,827 | 1,776 | 1,800 | 7,600 | ▼ | -0.05% |
| 2024-09-30 | 5242 | アイズ | 6,700 | 0.65% | 1,720 | 1,766 | 1,720 | 1,735 | 7,800 | ▲ | 0.07% |
| 2024-10-04 | 5242 | アイズ | 5,200 | 0.51% | 1,723 | 1,778 | 1,723 | 1,776 | 5,500 | ▼ | -0.14% |
| 2024-10-08 | 5242 | アイズ | 6,400 | 0.62% | 1,705 | 1,732 | 1,687 | 1,712 | 7,800 | ▲ | 0.10% |
| 2024-10-31 | 5242 | アイズ | 6,000 | 0.59% | 1,878 | 1,896 | 1,830 | 1,893 | 13,600 | ▼ | -0.03% |
| 2024-12-27 | 5242 | アイズ | 4,600 | 0.45% | 1,488 | 1,536 | 1,466 | 1,466 | 4,400 | ▼ | -0.13% |
| 2024-03-18 | 5243 | ノート | 77,700 | 0.50% | 511 | 539 | 509 | 535 | 144,100 | ▲ | 0.08% |
| 2024-03-26 | 5243 | ノート | 74,200 | 0.48% | 534 | 534 | 522 | 522 | 65,500 | ▼ | -0.02% |
| 2024-04-10 | 5243 | ノート | 87,300 | 0.56% | 552 | 552 | 537 | 541 | 267,500 | ▲ | 0.13% |
| 2024-04-11 | 5243 | ノート | 119,800 | 0.78% | 521 | 521 | 495 | 505 | 563,800 | ▲ | 0.21% |
| 2024-04-12 | 5243 | ノート | 105,300 | 0.68% | 525 | 582 | 520 | 582 | 945,400 | ▼ | -0.09% |
| 2024-04-15 | 5243 | ノート | 119,600 | 0.77% | 560 | 562 | 529 | 546 | 357,900 | ▲ | 0.08% |
| 2024-04-16 | 5243 | ノート | 98,600 | 0.64% | 536 | 562 | 534 | 553 | 141,700 | ▼ | -0.13% |
| 2024-04-17 | 5243 | ノート | 87,000 | 0.56% | 557 | 568 | 548 | 566 | 120,200 | ▼ | -0.07% |
| 2024-04-19 | 5243 | ノート | 76,800 | 0.49% | 583 | 590 | 541 | 565 | 198,500 | ▼ | -0.07% |
| 2025-01-23 | 5243 | ノート | 121,400 | 0.78% | 967 | 968 | 871 | 872 | 5,346,400 | ▲ | 0.48% |
| 2025-01-24 | 5243 | ノート | 55,000 | 0.35% | 842 | 1,021 | 840 | 1,021 | 6,132,400 | ▼ | -0.43% |
| 2025-01-27 | 5243 | ノート | 103,800 | 0.67% | 1,051 | 1,284 | 1,005 | 1,088 | 11,773,400 | ▲ | 0.32% |
| 2025-01-28 | 5243 | ノート | 140,600 | 0.91% | 1,028 | 1,174 | 1,025 | 1,132 | 3,871,800 | ▲ | 0.24% |
| 2025-01-31 | 5243 | ノート | 53,600 | 0.32% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.59% |
| 2025-01-31 | 5243 | ノート | 53,600 | 0.32% | 1,285 | 1,310 | 1,180 | 1,300 | 3,632,800 | ▼ | -0.59% |
| 2025-02-05 | 5243 | ノート | 85,100 | 0.51% | 1,575 | 1,894 | 1,541 | 1,831 | 6,170,200 | ▲ | 0.10% |
| 2025-02-05 | 5243 | ノート | 85,100 | 0.51% | 1,575 | 1,894 | 1,541 | 1,831 | 6,170,200 | ▲ | 0.10% |
| 2025-02-06 | 5243 | ノート | 145,000 | 0.88% | 1,849 | 1,870 | 1,619 | 1,810 | 2,622,600 | ▲ | 0.37% |
| 2025-02-06 | 5243 | ノート | 145,000 | 0.88% | 1,849 | 1,870 | 1,619 | 1,810 | 2,622,600 | ▲ | 0.37% |
| 2025-02-07 | 5243 | ノート | 117,200 | 0.71% | 1,733 | 2,075 | 1,730 | 2,012 | 4,640,600 | ▼ | -0.17% |
| 2025-02-07 | 5243 | ノート | 117,200 | 0.71% | 1,733 | 2,075 | 1,730 | 2,012 | 4,640,600 | ▼ | -0.17% |
| 2025-02-10 | 5243 | ノート | 105,500 | 0.64% | 2,062 | 2,464 | 2,062 | 2,409 | 5,760,800 | ▼ | -0.06% |
| 2025-02-10 | 5243 | ノート | 105,500 | 0.64% | 2,062 | 2,464 | 2,062 | 2,409 | 5,760,800 | ▼ | -0.06% |
| 2025-02-18 | 5243 | ノート | 76,000 | 0.46% | 1,469 | 1,742 | 1,458 | 1,568 | 8,376,600 | ▼ | -0.18% |
| 2025-02-20 | 5243 | ノート | 116,100 | 0.70% | 1,448 | 1,588 | 1,346 | 1,358 | 3,499,600 | ▲ | 0.23% |
| 2025-02-21 | 5243 | ノート | 113,300 | 0.69% | 1,328 | 1,626 | 1,327 | 1,619 | 6,124,900 | ▼ | -0.01% |
| 2025-02-25 | 5243 | ノート | 97,800 | 0.59% | 1,692 | 1,768 | 1,444 | 1,450 | 7,475,900 | ▼ | -0.09% |
| 2025-03-03 | 5243 | ノート | 124,400 | 0.75% | 1,412 | 1,440 | 1,314 | 1,321 | 1,520,900 | ▲ | 0.16% |
| 2025-03-05 | 5243 | ノート | 139,100 | 0.84% | 1,223 | 1,398 | 1,220 | 1,280 | 4,813,700 | ▲ | 0.08% |
| 2025-03-06 | 5243 | ノート | 150,900 | 0.92% | 1,273 | 1,372 | 1,273 | 1,318 | 2,125,600 | ▲ | 0.08% |
| 2025-03-10 | 5243 | ノート | 181,700 | 1.10% | 1,231 | 1,289 | 1,205 | 1,249 | 1,157,100 | ▲ | 0.18% |
| 2025-03-12 | 5243 | ノート | 213,700 | 1.30% | 1,360 | 1,369 | 1,280 | 1,286 | 1,529,100 | ▲ | 0.19% |
| 2025-03-18 | 5243 | ノート | 211,200 | 1.28% | 1,398 | 1,552 | 1,367 | 1,501 | 5,242,700 | ▼ | -0.02% |
| 2025-03-19 | 5243 | ノート | 219,800 | 1.32% | 1,527 | 1,529 | 1,424 | 1,435 | 2,258,400 | ▲ | 0.04% |
| 2025-03-21 | 5243 | ノート | 213,100 | 1.28% | 1,443 | 1,619 | 1,443 | 1,547 | 5,696,600 | ▼ | -0.04% |
| 2025-03-24 | 5243 | ノート | 240,900 | 1.45% | 1,578 | 1,654 | 1,531 | 1,541 | 3,955,300 | ▲ | 0.16% |
| 2025-03-26 | 5243 | ノート | 221,200 | 1.33% | 1,491 | 1,650 | 1,484 | 1,650 | 8,621,700 | ▼ | -0.11% |
| 2025-03-28 | 5243 | ノート | 209,400 | 1.26% | 1,974 | 2,200 | 1,863 | 1,910 | 13,885,000 | ▼ | -0.07% |
| 2025-03-31 | 5243 | ノート | 155,800 | 0.94% | 1,830 | 2,078 | 1,829 | 1,855 | 13,036,200 | ▼ | -0.32% |
| 2025-04-01 | 5243 | ノート | 209,391 | 1.26% | 1,965 | 2,035 | 1,851 | 1,900 | 10,402,500 | ▲ | 0.32% |
| 2025-04-02 | 5243 | ノート | 225,291 | 1.36% | 2,010 | 2,011 | 1,708 | 1,740 | 6,652,700 | ▲ | 0.10% |
| 2025-04-03 | 5243 | ノート | 244,291 | 1.47% | 1,620 | 1,786 | 1,618 | 1,749 | 2,718,500 | ▲ | 0.10% |
| 2025-04-04 | 5243 | ノート | 260,591 | 1.57% | 1,709 | 1,729 | 1,573 | 1,691 | 3,404,900 | ▲ | 0.10% |
| 2025-04-07 | 5243 | ノート | 208,491 | 1.26% | 1,491 | 1,629 | 1,430 | 1,504 | 2,803,900 | ▼ | -0.31% |
| 2025-04-08 | 5243 | ノート | 134,091 | 0.81% | 1,744 | 1,820 | 1,677 | 1,814 | 3,320,100 | ▼ | -0.44% |
| 2025-04-10 | 5243 | ノート | 158,891 | 0.96% | 1,769 | 1,780 | 1,600 | 1,600 | 3,092,600 | ▲ | 0.14% |
| 2025-04-11 | 5243 | ノート | 168,091 | 1.01% | 1,516 | 1,664 | 1,516 | 1,633 | 2,094,800 | ▲ | 0.05% |
| 2025-04-14 | 5243 | ノート | 184,291 | 1.11% | 1,650 | 1,831 | 1,641 | 1,733 | 4,765,900 | ▲ | 0.10% |
| 2025-04-15 | 5243 | ノート | 203,991 | 1.23% | 1,790 | 1,880 | 1,768 | 1,795 | 4,454,500 | ▲ | 0.11% |
| 2025-04-16 | 5243 | ノート | 274,563 | 1.66% | 1,822 | 1,860 | 1,692 | 1,713 | 2,222,300 | ▲ | 0.42% |
| 2024-03-25 | 5246 | エレメンツ | 139,337 | 0.63% | 994 | 1,010 | 936 | 961 | 2,746,100 | ▲ | 0.63% |
| 2024-03-26 | 5246 | エレメンツ | 179,337 | 0.81% | 991 | 999 | 910 | 911 | 1,720,700 | ▲ | 0.18% |
| 2024-03-28 | 5246 | エレメンツ | 144,537 | 0.65% | 885 | 925 | 848 | 874 | 1,420,600 | ▼ | -0.16% |
| 2024-03-29 | 5246 | エレメンツ | 165,037 | 0.75% | 870 | 959 | 860 | 959 | 1,914,600 | ▲ | 0.09% |
| 2024-04-01 | 5246 | エレメンツ | 183,737 | 0.83% | 974 | 1,032 | 961 | 968 | 2,968,900 | ▲ | 0.07% |
| 2024-04-03 | 5246 | エレメンツ | 304,162 | 1.38% | 979 | 1,061 | 958 | 1,039 | 3,718,800 | ▲ | 0.54% |
| 2024-04-04 | 5246 | エレメンツ | 331,662 | 1.50% | 1,031 | 1,045 | 906 | 931 | 3,155,200 | ▲ | 0.12% |
| 2024-04-05 | 5246 | エレメンツ | 392,962 | 1.78% | 886 | 908 | 856 | 873 | 1,927,000 | ▲ | 0.28% |
| 2024-04-08 | 5246 | エレメンツ | 420,362 | 1.91% | 871 | 948 | 861 | 940 | 1,554,000 | ▲ | 0.12% |
| 2024-04-09 | 5246 | エレメンツ | 405,762 | 1.84% | 940 | 972 | 915 | 922 | 1,147,700 | ▼ | -0.06% |
| 2024-04-15 | 5246 | エレメンツ | 393,462 | 1.79% | 860 | 922 | 795 | 810 | 2,706,200 | ▼ | -0.05% |
| 2024-04-18 | 5246 | エレメンツ | 354,862 | 1.61% | 742 | 760 | 722 | 740 | 730,600 | ▼ | -0.17% |
| 2024-04-19 | 5246 | エレメンツ | 321,762 | 1.38% | 741 | 757 | 702 | 736 | 877,100 | ▼ | -0.23% |
| 2024-04-22 | 5246 | エレメンツ | 331,062 | 1.50% | 757 | 859 | 746 | 835 | 2,285,700 | ▲ | 0.12% |
| 2024-04-23 | 5246 | エレメンツ | 283,262 | 1.28% | 827 | 857 | 795 | 821 | 1,239,600 | ▼ | -0.21% |
| 2024-04-24 | 5246 | エレメンツ | 251,562 | 1.08% | 835 | 852 | 807 | 827 | 821,700 | ▼ | -0.19% |
| 2024-04-25 | 5246 | エレメンツ | 262,462 | 1.13% | 818 | 822 | 774 | 815 | 909,700 | ▲ | 0.04% |
| 2024-04-30 | 5246 | エレメンツ | 253,762 | 1.09% | 806 | 808 | 774 | 786 | 577,600 | ▼ | -0.03% |
| 2024-05-02 | 5246 | エレメンツ | 259,762 | 1.12% | 748 | 819 | 740 | 746 | 986,600 | ▲ | 0.03% |
| 2024-05-07 | 5246 | エレメンツ | 237,962 | 1.02% | 760 | 790 | 755 | 785 | 538,100 | ▼ | -0.10% |
| 2024-05-08 | 5246 | エレメンツ | 181,062 | 0.78% | 783 | 875 | 777 | 865 | 1,564,100 | ▼ | -0.24% |
| 2024-05-09 | 5246 | エレメンツ | 145,462 | 0.62% | 874 | 874 | 837 | 848 | 730,300 | ▼ | -0.16% |
| 2024-05-10 | 5246 | エレメンツ | 113,962 | 0.49% | 838 | 879 | 833 | 865 | 563,900 | ▼ | -0.13% |
| 2024-05-29 | 5246 | エレメンツ | 151,362 | 0.63% | 860 | 875 | 834 | 842 | 172,500 | ▲ | 0.63% |
| 2024-06-26 | 5246 | エレメンツ | 198,862 | 0.83% | 1,410 | 1,507 | 1,387 | 1,468 | 9,300,200 | ▲ | 0.19% |
| 2024-06-27 | 5246 | エレメンツ | 135,762 | 0.57% | 1,465 | 1,627 | 1,450 | 1,597 | 6,262,600 | ▼ | -0.26% |
| 2024-06-28 | 5246 | エレメンツ | 154,662 | 0.65% | 1,565 | 1,575 | 1,487 | 1,516 | 3,763,300 | ▲ | 0.08% |
| 2024-07-02 | 5246 | エレメンツ | 283,192 | 1.19% | 1,499 | 1,665 | 1,421 | 1,475 | 7,012,400 | ▲ | 0.53% |
| 2024-07-03 | 5246 | エレメンツ | 241,592 | 1.01% | 1,545 | 1,775 | 1,523 | 1,775 | 5,042,600 | ▼ | -0.17% |
| 2024-07-04 | 5246 | エレメンツ | 206,992 | 0.87% | 1,876 | 1,915 | 1,702 | 1,795 | 4,976,700 | ▼ | -0.14% |
| 2024-07-04 | 5246 | エレメンツ | 206,992 | 0.87% | 1,876 | 1,915 | 1,702 | 1,795 | 4,976,700 | ▼ | -0.14% |
| 2024-07-11 | 5246 | エレメンツ | 179,992 | 0.75% | 1,926 | 1,996 | 1,866 | 1,889 | 2,603,400 | ▼ | -0.12% |
| 2024-07-12 | 5246 | エレメンツ | 151,692 | 0.63% | 1,850 | 2,084 | 1,800 | 2,010 | 2,940,500 | ▼ | -0.12% |
| 2024-07-18 | 5246 | エレメンツ | 141,892 | 0.59% | 2,029 | 2,115 | 1,926 | 1,926 | 2,056,200 | ▼ | -0.04% |
| 2024-07-18 | 5246 | エレメンツ | 141,892 | 0.59% | 2,029 | 2,115 | 1,926 | 1,926 | 2,056,200 | ▼ | -0.04% |
| 2024-07-19 | 5246 | エレメンツ | 165,992 | 0.69% | 1,925 | 1,936 | 1,526 | 1,526 | 3,325,500 | ▲ | 0.09% |
| 2024-07-22 | 5246 | エレメンツ | 138,992 | 0.58% | 1,236 | 1,408 | 1,188 | 1,387 | 5,620,200 | ▼ | -0.10% |
| 2024-07-23 | 5246 | エレメンツ | 148,792 | 0.62% | 1,401 | 1,466 | 1,320 | 1,354 | 3,233,600 | ▲ | 0.04% |
| 2024-07-24 | 5246 | エレメンツ | 120,892 | 0.50% | 1,324 | 1,343 | 1,220 | 1,318 | 2,113,200 | ▼ | -0.12% |
| 2024-07-25 | 5246 | エレメンツ | 85,292 | 0.35% | 1,278 | 1,303 | 1,170 | 1,249 | 2,072,000 | ▼ | -0.15% |
| 2024-10-10 | 5246 | エレメンツ | 151,616 | 0.62% | 629 | 649 | 611 | 629 | 1,131,400 | ▲ | 0.21% |
| 2024-10-15 | 5246 | エレメンツ | 135,716 | 0.55% | 594 | 694 | 591 | 683 | 3,766,600 | ▼ | -0.06% |
| 2024-10-16 | 5246 | エレメンツ | 240,116 | 0.98% | 663 | 663 | 583 | 594 | 2,897,900 | ▲ | 0.42% |
| 2024-10-18 | 5246 | エレメンツ | 165,016 | 0.67% | 565 | 576 | 552 | 575 | 790,200 | ▼ | -0.30% |
| 2024-10-21 | 5246 | エレメンツ | 130,316 | 0.53% | 571 | 580 | 554 | 558 | 450,900 | ▼ | -0.14% |
| 2024-10-22 | 5246 | エレメンツ | 118,816 | 0.48% | 560 | 564 | 541 | 544 | 412,900 | ▼ | -0.05% |
| 2025-01-30 | 5246 | エレメンツ | 123,964 | 0.50% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.25% |
| 2025-01-30 | 5246 | エレメンツ | 123,964 | 0.50% | 716 | 743 | 706 | 735 | 1,802,700 | ▲ | 0.25% |
| 2025-01-31 | 5246 | エレメンツ | 303,158 | 1.23% | 731 | 805 | 716 | 789 | 3,531,700 | ▲ | 0.73% |
| 2025-01-31 | 5246 | エレメンツ | 303,158 | 1.23% | 731 | 805 | 716 | 789 | 3,531,700 | ▲ | 0.73% |
| 2025-02-04 | 5246 | エレメンツ | 280,258 | 1.14% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.09% |
| 2025-02-04 | 5246 | エレメンツ | 280,258 | 1.14% | 866 | 999 | 866 | 965 | 9,195,100 | ▼ | -0.09% |
| 2025-02-10 | 5246 | エレメンツ | 263,058 | 1.07% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.06% |
| 2025-02-10 | 5246 | エレメンツ | 263,058 | 1.07% | 868 | 965 | 862 | 954 | 3,248,600 | ▼ | -0.06% |
| 2025-02-13 | 5246 | エレメンツ | 241,358 | 0.98% | 909 | 934 | 831 | 852 | 1,793,600 | ▼ | -0.09% |
| 2025-02-17 | 5246 | エレメンツ | 248,358 | 1.01% | 865 | 881 | 837 | 858 | 1,086,400 | ▲ | 0.03% |
| 2025-02-20 | 5246 | エレメンツ | 244,358 | 0.99% | 820 | 834 | 751 | 789 | 1,408,500 | ▼ | -0.02% |
| 2025-02-26 | 5246 | エレメンツ | 203,858 | 0.83% | 908 | 956 | 861 | 885 | 4,149,000 | ▼ | -0.16% |
| 2025-02-28 | 5246 | エレメンツ | 150,358 | 0.61% | 906 | 979 | 882 | 895 | 3,001,000 | ▼ | -0.21% |
| 2025-03-03 | 5246 | エレメンツ | 174,258 | 0.71% | 900 | 922 | 841 | 861 | 1,503,100 | ▲ | 0.09% |
| 2025-03-04 | 5246 | エレメンツ | 145,958 | 0.59% | 860 | 865 | 805 | 820 | 1,318,400 | ▼ | -0.12% |
| 2025-03-07 | 5246 | エレメンツ | 103,958 | 0.42% | 992 | 1,058 | 945 | 1,009 | 6,275,900 | ▼ | -0.17% |
| 2025-03-11 | 5246 | エレメンツ | 123,958 | 0.50% | 1,025 | 1,052 | 990 | 1,026 | 3,670,000 | ▲ | 0.08% |
| 2025-03-12 | 5246 | エレメンツ | 100,858 | 0.41% | 1,065 | 1,090 | 1,003 | 1,038 | 4,127,100 | ▼ | -0.09% |
| 2025-03-14 | 5246 | エレメンツ | 123,158 | 0.50% | 1,022 | 1,061 | 977 | 1,019 | 2,488,300 | ▲ | 0.09% |
| 2025-03-17 | 5246 | エレメンツ | 177,658 | 0.72% | 1,044 | 1,098 | 1,007 | 1,009 | 3,346,700 | ▲ | 0.21% |
| 2025-03-18 | 5246 | エレメンツ | 228,458 | 0.93% | 1,017 | 1,040 | 970 | 970 | 2,361,300 | ▲ | 0.21% |
| 2025-03-19 | 5246 | エレメンツ | 272,558 | 1.11% | 980 | 981 | 905 | 942 | 2,804,200 | ▲ | 0.18% |
| 2025-03-24 | 5246 | エレメンツ | 304,558 | 1.24% | 988 | 1,034 | 929 | 929 | 3,961,600 | ▲ | 0.12% |
| 2025-03-25 | 5246 | エレメンツ | 270,258 | 1.10% | 942 | 1,009 | 933 | 990 | 3,205,100 | ▼ | -0.13% |
| 2025-03-26 | 5246 | エレメンツ | 310,858 | 1.26% | 1,005 | 1,009 | 959 | 965 | 1,893,700 | ▲ | 0.15% |
| 2025-03-28 | 5246 | エレメンツ | 320,758 | 1.30% | 919 | 922 | 896 | 896 | 854,900 | ▲ | 0.04% |
| 2025-04-03 | 5246 | エレメンツ | 300,058 | 1.22% | 742 | 790 | 741 | 779 | 1,603,900 | ▼ | -0.08% |
| 2025-04-07 | 5246 | エレメンツ | 264,358 | 1.07% | 678 | 715 | 641 | 678 | 1,615,800 | ▼ | -0.14% |
| 2025-04-08 | 5246 | エレメンツ | 273,258 | 1.11% | 738 | 766 | 736 | 758 | 1,175,700 | ▲ | 0.04% |
| 2025-04-10 | 5246 | エレメンツ | 266,258 | 1.08% | 808 | 808 | 761 | 792 | 1,232,900 | ▼ | -0.03% |
| 2025-04-11 | 5246 | エレメンツ | 242,858 | 0.99% | 762 | 830 | 757 | 830 | 1,200,300 | ▼ | -0.09% |
| 2025-04-14 | 5246 | エレメンツ | 257,858 | 1.05% | 831 | 841 | 812 | 813 | 1,143,600 | ▲ | 0.06% |
| 2025-04-15 | 5246 | エレメンツ | 297,358 | 1.21% | 800 | 826 | 774 | 810 | 1,774,600 | ▲ | 0.15% |
| 2024-05-29 | 5247 | ＢＴＭ | 9,900 | 0.70% | 1,613 | 1,649 | 1,597 | 1,644 | 1,700 | ▲ | 0.70% |
| 2024-06-17 | 5247 | ＢＴＭ | 9,600 | 0.67% | 1,667 | 1,720 | 1,666 | 1,718 | 1,300 | ▼ | -0.02% |
| 2024-06-21 | 5247 | ＢＴＭ | 8,000 | 0.56% | 1,674 | 1,694 | 1,660 | 1,694 | 2,100 | ▼ | -0.10% |
| 2024-06-26 | 5247 | ＢＴＭ | 6,600 | 0.46% | 1,715 | 1,720 | 1,693 | 1,693 | 1,400 | ▼ | -0.10% |
| 2024-12-10 | 5247 | ＢＴＭ | 12,200 | 0.86% | 2,806 | 2,895 | 2,596 | 2,625 | 138,200 | ▲ | 0.86% |
| 2024-12-13 | 5247 | ＢＴＭ | 11,200 | 0.79% | 2,371 | 2,740 | 2,371 | 2,665 | 153,700 | ▼ | -0.06% |
| 2024-12-19 | 5247 | ＢＴＭ | 9,300 | 0.65% | 2,525 | 2,609 | 2,491 | 2,609 | 21,700 | ▼ | -0.14% |
| 2024-12-23 | 5247 | ＢＴＭ | 10,100 | 0.71% | 2,617 | 2,659 | 2,460 | 2,514 | 36,100 | ▲ | 0.05% |
| 2024-12-27 | 5247 | ＢＴＭ | 9,800 | 0.69% | 2,176 | 2,251 | 2,176 | 2,195 | 24,500 | ▼ | -0.02% |
| 2025-01-10 | 5247 | ＢＴＭ | 10,800 | 0.76% | 2,809 | 3,360 | 2,809 | 3,210 | 769,300 | ▲ | 0.07% |
| 2025-01-14 | 5247 | ＢＴＭ | 13,700 | 0.96% | 3,180 | 3,910 | 2,685 | 3,910 | 1,480,400 | ▲ | 0.19% |
| 2025-01-20 | 5247 | ＢＴＭ | 14,200 | 1.00% | 3,100 | 3,155 | 2,910 | 2,910 | 145,200 | ▲ | 0.04% |
| 2025-01-21 | 5247 | ＢＴＭ | 12,600 | 0.89% | 2,860 | 2,860 | 2,752 | 2,761 | 58,900 | ▼ | -0.10% |
| 2025-01-28 | 5247 | ＢＴＭ | 11,100 | 0.78% | 2,660 | 2,720 | 2,571 | 2,701 | 23,700 | ▼ | -0.10% |
| 2025-01-29 | 5247 | ＢＴＭ | 11,600 | 0.82% | 2,680 | 2,877 | 2,678 | 2,750 | 34,900 | ▲ | 0.03% |
| 2025-01-31 | 5247 | ＢＴＭ | 11,000 | 0.77% | 2,720 | 2,737 | 2,666 | 2,673 | 12,600 | ▼ | -0.04% |
| 2025-01-31 | 5247 | ＢＴＭ | 11,000 | 0.77% | 2,720 | 2,737 | 2,666 | 2,673 | 12,600 | ▼ | -0.04% |
| 2025-02-03 | 5247 | ＢＴＭ | 11,600 | 0.82% | 2,623 | 2,700 | 2,585 | 2,595 | 17,600 | ▲ | 0.04% |
| 2025-02-03 | 5247 | ＢＴＭ | 11,600 | 0.82% | 2,623 | 2,700 | 2,585 | 2,595 | 17,600 | ▲ | 0.04% |
| 2025-02-04 | 5247 | ＢＴＭ | 11,200 | 0.79% | 2,575 | 2,670 | 2,575 | 2,600 | 6,800 | ▼ | -0.02% |
| 2025-02-04 | 5247 | ＢＴＭ | 11,200 | 0.79% | 2,575 | 2,670 | 2,575 | 2,600 | 6,800 | ▼ | -0.02% |
| 2025-02-27 | 5247 | ＢＴＭ | 9,800 | 0.69% | 2,170 | 2,215 | 2,155 | 2,173 | 5,000 | ▼ | -0.10% |
| 2025-03-06 | 5247 | ＢＴＭ | 8,200 | 0.58% | 2,141 | 2,161 | 2,113 | 2,113 | 8,000 | ▼ | -0.10% |
| 2025-03-07 | 5247 | ＢＴＭ | 8,500 | 0.60% | 2,066 | 2,086 | 2,030 | 2,037 | 12,500 | ▲ | 0.02% |
| 2025-04-01 | 5247 | ＢＴＭ | 16,600 | 0.58% | 1,429 | 1,649 | 1,180 | 1,260 | 2,526,200 | ▼ | -0.02% |
| 2025-04-03 | 5247 | ＢＴＭ | 13,600 | 0.48% | 972 | 1,082 | 968 | 994 | 343,000 | ▼ | -0.09% |
| 2025-04-04 | 5247 | ＢＴＭ | 17,900 | 0.63% | 964 | 964 | 847 | 866 | 235,100 | ▲ | 0.15% |
| 2025-04-08 | 5247 | ＢＴＭ | 15,000 | 0.53% | 800 | 827 | 789 | 816 | 195,000 | ▼ | -0.09% |
| 2025-04-09 | 5247 | ＢＴＭ | 13,100 | 0.46% | 757 | 761 | 703 | 721 | 225,600 | ▼ | -0.07% |
| 2024-03-21 | 5248 | テクノロジー | 30,200 | 1.07% | 4,960 | 4,960 | 4,320 | 4,425 | 711,200 | ▲ | 1.07% |
| 2024-03-22 | 5248 | テクノロジー | 16,100 | 0.57% | 4,515 | 5,070 | 4,505 | 4,900 | 980,800 | ▼ | -0.50% |
| 2024-03-25 | 5248 | テクノロジー | 26,600 | 0.94% | 4,805 | 4,825 | 4,510 | 4,510 | 275,200 | ▲ | 0.37% |
| 2024-03-28 | 5248 | テクノロジー | 25,300 | 0.89% | 4,290 | 4,465 | 4,250 | 4,400 | 88,200 | ▼ | -0.04% |
| 2024-03-29 | 5248 | テクノロジー | 33,800 | 1.19% | 4,405 | 4,440 | 4,230 | 4,295 | 83,700 | ▲ | 0.29% |
| 2024-04-01 | 5248 | テクノロジー | 34,100 | 1.20% | 4,240 | 4,240 | 4,005 | 4,010 | 96,100 | ▲ | 0.01% |
| 2024-04-02 | 5248 | テクノロジー | 26,100 | 0.92% | 4,010 | 4,065 | 3,730 | 3,760 | 140,900 | ▼ | -0.27% |
| 2024-04-03 | 5248 | テクノロジー | 31,600 | 1.12% | 3,620 | 3,830 | 3,385 | 3,650 | 246,600 | ▲ | 0.20% |
| 2024-04-08 | 5248 | テクノロジー | 34,000 | 1.20% | 3,935 | 4,040 | 3,875 | 4,040 | 60,800 | ▲ | 0.07% |
| 2024-04-11 | 5248 | テクノロジー | 39,000 | 1.38% | 3,990 | 4,195 | 3,965 | 4,185 | 36,700 | ▲ | 0.17% |
| 2024-04-12 | 5248 | テクノロジー | 41,100 | 1.45% | 4,185 | 4,220 | 4,090 | 4,190 | 35,500 | ▲ | 0.07% |
| 2024-04-15 | 5248 | テクノロジー | 44,200 | 1.56% | 4,150 | 4,185 | 4,050 | 4,175 | 23,900 | ▲ | 0.11% |
| 2024-04-18 | 5248 | テクノロジー | 42,100 | 1.49% | 4,190 | 4,310 | 4,095 | 4,290 | 20,200 | ▼ | -0.07% |
| 2024-04-24 | 5248 | テクノロジー | 38,400 | 1.36% | 4,020 | 4,160 | 4,020 | 4,120 | 21,300 | ▼ | -0.12% |
| 2024-04-26 | 5248 | テクノロジー | 35,600 | 1.26% | 4,165 | 4,275 | 4,065 | 4,235 | 58,300 | ▼ | -0.10% |
| 2024-05-02 | 5248 | テクノロジー | 33,700 | 1.19% | 4,195 | 4,265 | 4,130 | 4,230 | 8,200 | ▼ | -0.07% |
| 2024-05-08 | 5248 | テクノロジー | 30,700 | 1.08% | 4,330 | 4,380 | 4,290 | 4,325 | 18,600 | ▼ | -0.10% |
| 2024-05-13 | 5248 | テクノロジー | 25,700 | 0.91% | 4,300 | 4,495 | 4,300 | 4,455 | 42,300 | ▼ | -0.17% |
| 2024-05-15 | 5248 | テクノロジー | 25,100 | 0.88% | 4,455 | 4,455 | 4,250 | 4,265 | 17,300 | ▼ | -0.03% |
| 2024-05-17 | 5248 | テクノロジー | 18,400 | 0.65% | 4,395 | 4,495 | 4,315 | 4,440 | 28,500 | ▼ | -0.23% |
| 2024-05-20 | 5248 | テクノロジー | 16,900 | 0.59% | 4,485 | 4,545 | 4,440 | 4,450 | 27,600 | ▼ | -0.06% |
| 2024-05-29 | 5248 | テクノロジー | 18,800 | 0.66% | 4,130 | 4,130 | 3,955 | 4,020 | 9,500 | ▲ | 0.07% |
| 2024-06-10 | 5248 | テクノロジー | 16,600 | 0.58% | 3,985 | 3,995 | 3,815 | 3,995 | 11,900 | ▼ | -0.08% |
| 2024-06-21 | 5248 | テクノロジー | 13,600 | 0.48% | 3,805 | 3,970 | 3,805 | 3,855 | 14,100 | ▼ | -0.09% |
| 2024-05-29 | 5250 | プライムスト | 20,300 | 0.58% | 1,363 | 1,363 | 1,310 | 1,313 | 10,200 | ▲ | 0.57% |
| 2024-06-12 | 5250 | プライムスト | 17,300 | 0.49% | 1,447 | 1,464 | 1,440 | 1,459 | 5,300 | ▼ | -0.08% |
| 2024-09-18 | 5250 | プライムスト | 17,700 | 0.50% | 1,209 | 1,218 | 1,170 | 1,204 | 11,000 | ▲ | 0.01% |
| 2024-09-19 | 5250 | プライムスト | 16,300 | 0.46% | 1,229 | 1,239 | 1,196 | 1,239 | 5,500 | ▼ | -0.03% |
| 2024-03-06 | 5253 | カバー | 582,200 | 0.95% | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | ▼ | -0.09% |
| 2024-03-07 | 5253 | カバー | 652,100 | 1.06% | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | ▲ | 0.11% |
| 2024-03-08 | 5253 | カバー | 692,500 | 1.13% | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | ▲ | 0.06% |
| 2024-03-13 | 5253 | カバー | 670,100 | 1.09% | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | ▼ | -0.03% |
| 2024-03-15 | 5253 | カバー | 677,900 | 1.10% | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | ▲ | 0.01% |
| 2024-03-18 | 5253 | カバー | 611,600 | 1.00% | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | ▼ | -0.10% |
| 2024-03-19 | 5253 | カバー | 602,900 | 0.98% | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 | ▼ | -0.02% |
| 2024-03-22 | 5253 | カバー | 635,400 | 1.03% | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | ▲ | 0.05% |
| 2024-03-29 | 5253 | カバー | 680,600 | 1.11% | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | ▲ | 0.08% |
| 2024-04-01 | 5253 | カバー | 641,300 | 1.04% | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | ▼ | -0.07% |
| 2024-04-04 | 5253 | カバー | 599,000 | 0.97% | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | ▼ | -0.07% |
| 2024-04-05 | 5253 | カバー | 507,900 | 0.83% | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 | ▼ | -0.14% |
| 2024-04-11 | 5253 | カバー | 486,500 | 0.79% | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 | ▼ | -0.03% |
| 2024-04-15 | 5253 | カバー | 386,300 | 0.63% | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 | ▼ | -0.16% |
| 2024-04-16 | 5253 | カバー | 283,400 | 0.46% | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | ▼ | -0.17% |
| 2024-04-17 | 5253 | カバー | 479,531 | 0.78% | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | ▲ | 0.32% |
| 2024-04-18 | 5253 | カバー | 577,231 | 0.94% | 1,870 | 1,947 | 1,840 | 1,911 | 3,350,200 | ▲ | 0.15% |
| 2024-04-23 | 5253 | カバー | 519,431 | 0.84% | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | ▼ | -0.09% |
| 2024-05-08 | 5253 | カバー | 479,931 | 0.78% | 1,670 | 1,744 | 1,658 | 1,661 | 4,930,600 | ▼ | -0.05% |
| 2024-05-10 | 5253 | カバー | 418,331 | 0.68% | 1,729 | 1,755 | 1,675 | 1,694 | 3,667,100 | ▼ | -0.09% |
| 2024-05-14 | 5253 | カバー | 551,431 | 0.90% | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 | ▲ | 0.21% |
| 2024-05-15 | 5253 | カバー | 655,131 | 1.07% | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 | ▲ | 0.17% |
| 2024-05-17 | 5253 | カバー | 506,231 | 0.82% | 1,830 | 1,906 | 1,789 | 1,883 | 7,317,400 | ▼ | -0.25% |
| 2024-05-20 | 5253 | カバー | 411,831 | 0.67% | 1,883 | 1,962 | 1,868 | 1,914 | 6,810,100 | ▼ | -0.14% |
| 2024-05-22 | 5253 | カバー | 457,431 | 0.73% | 1,803 | 1,815 | 1,737 | 1,737 | 4,910,900 | ▲ | 0.05% |
| 2024-05-23 | 5253 | カバー | 533,431 | 0.85% | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 | ▲ | 0.12% |
| 2024-05-24 | 5253 | カバー | 615,931 | 0.99% | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 | ▲ | 0.14% |
| 2024-05-27 | 5253 | カバー | 688,731 | 1.10% | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 | ▲ | 0.11% |
| 2024-05-29 | 5253 | カバー | 976,031 | 1.57% | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 | ▲ | 0.47% |
| 2024-05-31 | 5253 | カバー | 890,331 | 1.43% | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 | ▼ | -0.14% |
| 2024-06-03 | 5253 | カバー | 863,431 | 1.38% | 1,687 | 1,766 | 1,666 | 1,704 | 12,388,500 | ▼ | -0.05% |
| 2024-06-05 | 5253 | カバー | 944,031 | 1.51% | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 | ▲ | 0.13% |
| 2024-06-12 | 5253 | カバー | 1,043,331 | 1.67% | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 | ▲ | 0.15% |
| 2024-06-14 | 5253 | カバー | 1,083,331 | 1.74% | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 | ▲ | 0.07% |
| 2024-06-17 | 5253 | カバー | 1,190,631 | 1.91% | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 | ▲ | 0.16% |
| 2024-06-20 | 5253 | カバー | 870,931 | 1.40% | 1,800 | 1,992 | 1,797 | 1,978 | 19,191,900 | ▼ | -0.51% |
| 2024-06-21 | 5253 | カバー | 783,431 | 1.26% | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 | ▼ | -0.13% |
| 2024-06-24 | 5253 | カバー | 730,431 | 1.17% | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 | ▼ | -0.09% |
| 2024-06-25 | 5253 | カバー | 640,431 | 1.03% | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 | ▼ | -0.13% |
| 2024-06-26 | 5253 | カバー | 501,231 | 0.80% | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 | ▼ | -0.23% |
| 2024-06-27 | 5253 | カバー | 585,231 | 0.94% | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 | ▲ | 0.13% |
| 2024-06-28 | 5253 | カバー | 699,931 | 1.12% | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 | ▲ | 0.18% |
| 2024-07-02 | 5253 | カバー | 662,831 | 1.06% | 1,966 | 1,979 | 1,915 | 1,940 | 2,639,700 | ▼ | -0.06% |
| 2024-07-04 | 5253 | カバー | 735,631 | 1.18% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.11% |
| 2024-07-04 | 5253 | カバー | 735,631 | 1.18% | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 | ▲ | 0.11% |
| 2024-07-05 | 5253 | カバー | 625,931 | 1.00% | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 | ▼ | -0.17% |
| 2024-07-09 | 5253 | カバー | 748,031 | 1.20% | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 | ▲ | 0.19% |
| 2024-07-10 | 5253 | カバー | 828,531 | 1.33% | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 | ▲ | 0.13% |
| 2024-07-11 | 5253 | カバー | 784,231 | 1.26% | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 | ▼ | -0.07% |
| 2024-07-12 | 5253 | カバー | 229,531 | 0.36% | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 | ▼ | -0.90% |
| 2024-07-23 | 5253 | カバー | 361,131 | 0.58% | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 | ▲ | 0.10% |
| 2024-07-24 | 5253 | カバー | 434,931 | 0.69% | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 | ▲ | 0.10% |
| 2024-07-25 | 5253 | カバー | 471,531 | 0.75% | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 | ▲ | 0.06% |
| 2024-07-29 | 5253 | カバー | 513,031 | 0.82% | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 | ▲ | 0.06% |
| 2024-07-30 | 5253 | カバー | 561,731 | 0.90% | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 | ▲ | 0.08% |
| 2024-08-02 | 5253 | カバー | 501,231 | 0.80% | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 | ▼ | -0.09% |
| 2024-08-05 | 5253 | カバー | 323,231 | 0.52% | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 | ▼ | -0.28% |
| 2024-08-06 | 5253 | カバー | 232,331 | 0.37% | 1,719 | 1,775 | 1,660 | 1,762 | 4,810,500 | ▼ | -0.15% |
| 2024-08-29 | 5253 | カバー | 313,331 | 0.50% | 1,753 | 1,804 | 1,748 | 1,751 | 1,807,500 | ▲ | 0.09% |
| 2024-09-09 | 5253 | カバー | 389,831 | 0.62% | 1,692 | 1,739 | 1,690 | 1,727 | 1,631,500 | ▲ | 0.12% |
| 2024-09-10 | 5253 | カバー | 452,031 | 0.72% | 1,739 | 1,740 | 1,704 | 1,711 | 1,201,300 | ▲ | 0.09% |
| 2024-09-11 | 5253 | カバー | 518,231 | 0.83% | 1,719 | 1,728 | 1,650 | 1,666 | 1,557,100 | ▲ | 0.10% |
| 2024-10-04 | 5253 | カバー | 562,431 | 0.90% | 1,777 | 1,810 | 1,746 | 1,752 | 1,170,600 | ▲ | 0.07% |
| 2024-10-07 | 5253 | カバー | 548,831 | 0.88% | 1,784 | 1,810 | 1,767 | 1,767 | 1,376,100 | ▼ | -0.02% |
| 2024-10-09 | 5253 | カバー | 561,731 | 0.90% | 1,720 | 1,738 | 1,702 | 1,708 | 931,700 | ▲ | 0.02% |
| 2024-10-10 | 5253 | カバー | 543,231 | 0.87% | 1,708 | 1,723 | 1,680 | 1,686 | 942,900 | ▼ | -0.03% |
| 2024-10-15 | 5253 | カバー | 575,031 | 0.92% | 1,685 | 1,699 | 1,661 | 1,680 | 709,900 | ▲ | 0.05% |
| 2024-10-16 | 5253 | カバー | 369,731 | 0.59% | 1,674 | 1,696 | 1,643 | 1,691 | 1,443,800 | ▼ | -0.33% |
| 2024-10-17 | 5253 | カバー | 394,431 | 0.63% | 1,700 | 1,719 | 1,657 | 1,666 | 1,099,400 | ▲ | 0.04% |
| 2024-10-23 | 5253 | カバー | 441,631 | 0.70% | 1,568 | 1,584 | 1,544 | 1,544 | 1,224,500 | ▲ | 0.06% |
| 2024-10-24 | 5253 | カバー | 499,831 | 0.80% | 1,521 | 1,574 | 1,491 | 1,565 | 1,685,000 | ▲ | 0.10% |
| 2024-10-25 | 5253 | カバー | 480,531 | 0.77% | 1,558 | 1,563 | 1,521 | 1,542 | 853,600 | ▼ | -0.03% |
| 2024-10-28 | 5253 | カバー | 433,131 | 0.69% | 1,502 | 1,536 | 1,494 | 1,534 | 2,513,000 | ▼ | -0.08% |
| 2024-11-01 | 5253 | カバー | 281,531 | 0.45% | 1,899 | 2,133 | 1,876 | 2,094 | 15,755,400 | ▼ | -0.23% |
| 2024-11-05 | 5253 | カバー | 339,731 | 0.54% | 2,080 | 2,256 | 2,080 | 2,212 | 13,054,600 | ▲ | 0.09% |
| 2024-11-06 | 5253 | カバー | 303,031 | 0.48% | 2,219 | 2,222 | 2,129 | 2,167 | 6,660,800 | ▼ | -0.06% |
| 2025-01-06 | 5253 | カバー | 373,361 | 0.59% | 2,619 | 2,659 | 2,496 | 2,497 | 3,521,500 | ▲ | 0.59% |
| 2025-01-07 | 5253 | カバー | 290,061 | 0.46% | 2,547 | 2,665 | 2,511 | 2,545 | 6,144,100 | ▼ | -0.12% |
| 2025-01-31 | 5253 | カバー | 390,376 | 0.62% | 2,826 | 2,826 | 2,755 | 2,789 | 3,579,100 | ▲ | 0.19% |
| 2025-01-31 | 5253 | カバー | 390,376 | 0.62% | 2,826 | 2,826 | 2,755 | 2,789 | 3,579,100 | ▲ | 0.19% |
| 2025-02-04 | 5253 | カバー | 318,976 | 0.51% | 2,782 | 2,954 | 2,771 | 2,938 | 6,330,500 | ▼ | -0.10% |
| 2025-02-04 | 5253 | カバー | 318,976 | 0.51% | 2,782 | 2,954 | 2,771 | 2,938 | 6,330,500 | ▼ | -0.10% |
| 2025-02-05 | 5253 | カバー | 223,676 | 0.35% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.16% |
| 2025-02-05 | 5253 | カバー | 223,676 | 0.35% | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | ▼ | -0.16% |
| 2025-02-13 | 5253 | カバー | 612,815 | 0.98% | 2,930 | 2,966 | 2,690 | 2,690 | 14,444,900 | ▲ | 0.54% |
| 2025-02-14 | 5253 | カバー | 743,715 | 1.19% | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | ▲ | 0.20% |
| 2025-02-17 | 5253 | カバー | 774,715 | 1.24% | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | ▲ | 0.05% |
| 2025-02-26 | 5253 | カバー | 768,466 | 1.17% | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | ▼ | -0.07% |
| 2025-02-28 | 5253 | カバー | 883,866 | 1.34% | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | ▲ | 0.17% |
| 2025-03-03 | 5253 | カバー | 796,466 | 1.21% | 2,650 | 2,670 | 2,563 | 2,663 | 7,488,600 | ▼ | -0.13% |
| 2025-03-05 | 5253 | カバー | 727,466 | 1.10% | 2,657 | 2,712 | 2,596 | 2,607 | 5,963,300 | ▼ | -0.10% |
| 2025-03-06 | 5253 | カバー | 659,666 | 1.00% | 2,605 | 2,889 | 2,578 | 2,771 | 17,294,700 | ▼ | -0.10% |
| 2025-03-07 | 5253 | カバー | 625,666 | 0.95% | 2,674 | 2,737 | 2,582 | 2,674 | 16,042,000 | ▼ | -0.05% |
| 2025-03-10 | 5253 | カバー | 413,066 | 0.62% | 2,774 | 3,085 | 2,741 | 2,961 | 22,024,400 | ▼ | -0.32% |
| 2025-03-12 | 5253 | カバー | 507,966 | 0.77% | 2,750 | 2,819 | 2,691 | 2,726 | 12,259,700 | ▲ | 0.15% |
| 2025-03-13 | 5253 | カバー | 582,766 | 0.88% | 2,776 | 2,904 | 2,704 | 2,704 | 19,090,500 | ▲ | 0.10% |
| 2025-03-18 | 5253 | カバー | 275,266 | 0.41% | 2,840 | 2,878 | 2,797 | 2,851 | 9,371,800 | ▼ | -0.47% |
| 2025-03-26 | 5253 | カバー | 379,566 | 0.57% | 2,727 | 2,727 | 2,631 | 2,635 | 4,887,800 | ▲ | 0.13% |
| 2025-03-27 | 5253 | カバー | 404,766 | 0.61% | 2,630 | 2,652 | 2,561 | 2,576 | 4,441,900 | ▲ | 0.04% |
| 2025-03-28 | 5253 | カバー | 355,466 | 0.54% | 2,550 | 2,592 | 2,494 | 2,511 | 6,658,400 | ▼ | -0.06% |
| 2025-04-02 | 5253 | カバー | 418,266 | 0.63% | 2,318 | 2,339 | 2,257 | 2,318 | 4,962,500 | ▲ | 0.08% |
| 2025-04-04 | 5253 | カバー | 541,966 | 0.82% | 2,300 | 2,310 | 2,151 | 2,263 | 8,690,100 | ▲ | 0.18% |
| 2025-04-08 | 5253 | カバー | 395,566 | 0.60% | 2,237 | 2,285 | 2,206 | 2,268 | 5,250,900 | ▼ | -0.21% |
| 2025-04-10 | 5253 | カバー | 282,166 | 0.42% | 2,372 | 2,372 | 2,300 | 2,359 | 4,809,700 | ▼ | -0.18% |
| 2025-04-16 | 5253 | カバー | 485,966 | 0.74% | 2,216 | 2,228 | 2,090 | 2,127 | 16,363,600 | ▲ | 0.26% |
| 2024-09-20 | 5255 | モンラボ | 193,800 | 0.56% | 146 | 146 | 135 | 138 | 1,272,500 | ▲ | 0.19% |
| 2024-09-24 | 5255 | モンラボ | 207,200 | 0.60% | 139 | 139 | 135 | 136 | 435,200 | ▲ | 0.03% |
| 2024-09-25 | 5255 | モンラボ | 196,000 | 0.57% | 134 | 137 | 128 | 133 | 576,000 | ▼ | -0.03% |
| 2024-09-27 | 5255 | モンラボ | 153,000 | 0.44% | 134 | 143 | 134 | 136 | 331,200 | ▼ | -0.12% |
| 2025-02-21 | 5262 | 日本ヒューム | 150,180 | 0.51% | 1,980 | 1,980 | 1,816 | 1,829 | 1,360,600 | ▲ | 0.10% |
| 2025-02-25 | 5262 | 日本ヒューム | 145,180 | 0.49% | 1,801 | 1,869 | 1,770 | 1,785 | 607,300 | ▼ | -0.02% |
| 2025-04-04 | 5269 | 日コン | 325,432 | 0.56% | 327 | 329 | 313 | 320 | 218,900 | ▲ | 0.16% |
| 2025-04-07 | 5269 | 日コン | 282,832 | 0.48% | 291 | 309 | 288 | 298 | 223,300 | ▼ | -0.08% |
| 2025-01-31 | 5277 | スパンクリト | 52,541 | 0.56% | 403 | 427 | 353 | 412 | 514,500 | ▲ | 0.56% |
| 2025-01-31 | 5277 | スパンクリト | 52,541 | 0.56% | 403 | 427 | 353 | 412 | 514,500 | ▲ | 0.56% |
| 2025-02-05 | 5277 | スパンクリト | 46,241 | 0.49% | 397 | 401 | 377 | 379 | 109,400 | ▼ | -0.07% |
| 2025-02-05 | 5277 | スパンクリト | 46,241 | 0.49% | 397 | 401 | 377 | 379 | 109,400 | ▼ | -0.07% |
| 2025-02-18 | 5277 | スパンクリト | 54,019 | 0.57% | 431 | 435 | 429 | 431 | 342,800 | ▲ | 0.18% |
| 2025-02-20 | 5277 | スパンクリト | 44,419 | 0.47% | 448 | 449 | 445 | 445 | 63,000 | ▼ | -0.09% |
| 2024-04-09 | 5301 | 東海カーボン | 1,441,025 | 0.64% | 1,025 | 1,034 | 1,016 | 1,032 | 1,073,600 | ▲ | 0.35% |
| 2024-04-10 | 5301 | 東海カーボン | 1,348,325 | 0.59% | 1,040 | 1,071 | 1,040 | 1,057 | 2,815,800 | ▼ | -0.05% |
| 2024-04-11 | 5301 | 東海カーボン | 1,370,425 | 0.60% | 1,050 | 1,059 | 1,045 | 1,057 | 1,001,600 | ▲ | 0.01% |
| 2024-04-12 | 5301 | 東海カーボン | 1,293,325 | 0.57% | 1,068 | 1,070 | 1,057 | 1,069 | 1,962,600 | ▼ | -0.03% |
| 2024-04-15 | 5301 | 東海カーボン | 1,358,925 | 0.60% | 1,065 | 1,068 | 1,056 | 1,064 | 893,200 | ▲ | 0.03% |
| 2024-04-24 | 5301 | 東海カーボン | 1,324,625 | 0.58% | 1,034 | 1,042 | 1,026 | 1,036 | 1,171,100 | ▼ | -0.02% |
| 2024-05-09 | 5301 | 東海カーボン | 250,225 | 0.11% | 1,060 | 1,067 | 1,042 | 1,046 | 3,018,200 | ▼ | -0.47% |
| 2024-06-07 | 5301 | 東海カーボン | 1,129,825 | 0.50% | 945 | 951 | 942 | 945 | 1,382,900 | ▲ | 0.09% |
| 2024-06-17 | 5301 | 東海カーボン | 1,369,625 | 0.60% | 930 | 933 | 911 | 918 | 2,036,600 | ▲ | 0.09% |
| 2024-07-09 | 5301 | 東海カーボン | 1,348,425 | 0.59% | 930 | 935 | 924 | 931 | 1,472,400 | ▼ | -0.01% |
| 2024-07-10 | 5301 | 東海カーボン | 1,399,425 | 0.62% | 935 | 936 | 929 | 930 | 1,050,500 | ▲ | 0.03% |
| 2024-07-12 | 5301 | 東海カーボン | 1,221,325 | 0.54% | 950 | 963 | 950 | 954 | 1,907,000 | ▼ | -0.07% |
| 2024-07-17 | 5301 | 東海カーボン | 1,119,625 | 0.49% | 983 | 998 | 980 | 992 | 3,941,800 | ▼ | -0.05% |
| 2024-08-05 | 5301 | 東海カーボン | 1,255,425 | 0.55% | 830 | 837 | 742 | 753 | 4,231,700 | ▲ | 0.09% |
| 2024-08-07 | 5301 | 東海カーボン | 1,368,225 | 0.60% | 819 | 870 | 813 | 845 | 2,405,100 | ▲ | 0.04% |
| 2024-08-09 | 5301 | 東海カーボン | 1,700,625 | 0.75% | 869 | 880 | 852 | 868 | 2,927,300 | ▲ | 0.15% |
| 2024-08-29 | 5301 | 東海カーボン | 1,862,925 | 0.82% | 895 | 895 | 881 | 889 | 1,902,700 | ▲ | 0.06% |
| 2024-09-10 | 5301 | 東海カーボン | 2,068,525 | 0.91% | 841 | 848 | 839 | 840 | 871,800 | ▲ | 0.09% |
| 2024-09-20 | 5301 | 東海カーボン | 1,987,525 | 0.88% | 915 | 957 | 908 | 931 | 6,430,000 | ▼ | -0.03% |
| 2024-10-11 | 5301 | 東海カーボン | 2,029,225 | 0.90% | 880 | 884 | 875 | 882 | 1,264,200 | ▲ | 0.02% |
| 2024-10-15 | 5301 | 東海カーボン | 1,996,425 | 0.88% | 886 | 887 | 876 | 879 | 1,027,000 | ▼ | -0.02% |
| 2024-10-16 | 5301 | 東海カーボン | 2,035,625 | 0.90% | 871 | 879 | 866 | 871 | 1,062,000 | ▲ | 0.02% |
| 2024-10-23 | 5301 | 東海カーボン | 2,272,625 | 1.01% | 850 | 856 | 847 | 849 | 1,010,600 | ▲ | 0.10% |
| 2024-11-08 | 5301 | 東海カーボン | 2,237,525 | 0.99% | 970 | 975 | 956 | 963 | 2,229,400 | ▼ | -0.02% |
| 2024-11-11 | 5301 | 東海カーボン | 2,286,225 | 1.01% | 957 | 970 | 950 | 965 | 1,334,100 | ▲ | 0.02% |
| 2024-11-18 | 5301 | 東海カーボン | 2,475,425 | 1.10% | 922 | 932 | 919 | 927 | 999,500 | ▲ | 0.09% |
| 2024-12-04 | 5301 | 東海カーボン | 2,724,625 | 1.21% | 911 | 923 | 906 | 906 | 1,005,900 | ▲ | 0.10% |
| 2024-12-16 | 5301 | 東海カーボン | 2,947,725 | 1.31% | 923 | 929 | 911 | 911 | 1,021,900 | ▲ | 0.10% |
| 2025-01-10 | 5301 | 東海カーボン | 2,816,625 | 1.25% | 893 | 896 | 878 | 881 | 1,343,900 | ▼ | -0.06% |
| 2025-01-14 | 5301 | 東海カーボン | 2,618,325 | 1.16% | 882 | 886 | 870 | 876 | 1,246,100 | ▼ | -0.09% |
| 2025-01-15 | 5301 | 東海カーボン | 2,419,625 | 1.07% | 879 | 880 | 855 | 862 | 1,413,400 | ▼ | -0.08% |
| 2025-01-16 | 5301 | 東海カーボン | 2,241,925 | 0.99% | 861 | 866 | 856 | 858 | 1,004,500 | ▼ | -0.08% |
| 2025-01-20 | 5301 | 東海カーボン | 1,813,325 | 0.80% | 870 | 886 | 868 | 880 | 1,010,300 | ▼ | -0.18% |
| 2025-01-21 | 5301 | 東海カーボン | 1,627,125 | 0.72% | 881 | 882 | 874 | 882 | 700,800 | ▼ | -0.08% |
| 2025-01-22 | 5301 | 東海カーボン | 1,388,125 | 0.61% | 876 | 886 | 874 | 885 | 866,300 | ▼ | -0.10% |
| 2025-02-05 | 5301 | 東海カーボン | 1,833,325 | 0.81% | 848 | 852 | 840 | 844 | 1,214,000 | ▲ | 0.20% |
| 2025-02-05 | 5301 | 東海カーボン | 1,833,325 | 0.81% | 848 | 852 | 840 | 844 | 1,214,000 | ▲ | 0.20% |
| 2025-02-06 | 5301 | 東海カーボン | 1,758,625 | 0.78% | 853 | 862 | 850 | 862 | 874,100 | ▼ | -0.03% |
| 2025-02-06 | 5301 | 東海カーボン | 1,758,625 | 0.78% | 853 | 862 | 850 | 862 | 874,100 | ▼ | -0.03% |
| 2025-02-12 | 5301 | 東海カーボン | 1,556,325 | 0.69% | 874 | 874 | 839 | 849 | 1,494,200 | ▼ | -0.09% |
| 2025-02-12 | 5301 | 東海カーボン | 1,556,325 | 0.69% | 874 | 874 | 839 | 849 | 1,494,200 | ▼ | -0.09% |
| 2025-02-25 | 5301 | 東海カーボン | 1,650,225 | 0.73% | 918 | 938 | 910 | 913 | 1,728,700 | ▲ | 0.04% |
| 2025-02-27 | 5301 | 東海カーボン | 1,557,925 | 0.69% | 927 | 958 | 927 | 944 | 1,533,800 | ▼ | -0.04% |
| 2025-03-06 | 5301 | 東海カーボン | 1,587,225 | 0.70% | 923 | 931 | 917 | 927 | 782,900 | ▲ | 0.01% |
| 2025-03-18 | 5301 | 東海カーボン | 1,557,725 | 0.69% | 989 | 997 | 977 | 982 | 1,018,200 | ▼ | -0.01% |
| 2025-03-19 | 5301 | 東海カーボン | 1,715,925 | 0.76% | 978 | 998 | 978 | 987 | 1,223,200 | ▲ | 0.07% |
| 2025-03-21 | 5301 | 東海カーボン | 1,811,525 | 0.80% | 990 | 1,009 | 989 | 992 | 1,545,000 | ▲ | 0.04% |
| 2025-03-26 | 5301 | 東海カーボン | 1,788,725 | 0.79% | 994 | 1,001 | 989 | 995 | 778,800 | ▼ | -0.01% |
| 2025-03-27 | 5301 | 東海カーボン | 1,807,525 | 0.80% | 988 | 997 | 986 | 996 | 848,300 | ▲ | 0.01% |
| 2025-04-03 | 5301 | 東海カーボン | 2,026,425 | 0.90% | 900 | 912 | 893 | 909 | 1,338,000 | ▲ | 0.09% |
| 2025-04-07 | 5301 | 東海カーボン | 2,584,425 | 1.14% | 786 | 814 | 765 | 779 | 2,751,800 | ▲ | 0.23% |
| 2025-04-09 | 5301 | 東海カーボン | 2,717,925 | 1.20% | 800 | 800 | 771 | 783 | 1,838,900 | ▲ | 0.06% |
| 2024-12-20 | 5302 | カーボン | 62,462 | 0.52% | 4,455 | 4,470 | 4,405 | 4,405 | 95,700 | ▲ | 0.10% |
| 2024-12-26 | 5302 | カーボン | 78,462 | 0.66% | 4,380 | 4,440 | 4,380 | 4,430 | 148,000 | ▲ | 0.14% |
| 2025-01-06 | 5302 | カーボン | 86,562 | 0.73% | 4,385 | 4,390 | 4,295 | 4,330 | 121,000 | ▲ | 0.06% |
| 2025-01-09 | 5302 | カーボン | 95,662 | 0.80% | 4,265 | 4,270 | 4,210 | 4,210 | 61,000 | ▲ | 0.07% |
| 2025-01-24 | 5302 | カーボン | 107,762 | 0.91% | 4,265 | 4,300 | 4,265 | 4,265 | 44,900 | ▲ | 0.10% |
| 2025-01-28 | 5302 | カーボン | 97,062 | 0.82% | 4,300 | 4,335 | 4,280 | 4,300 | 43,100 | ▼ | -0.09% |
| 2025-02-03 | 5302 | カーボン | 108,562 | 0.91% | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | ▲ | 0.09% |
| 2025-02-03 | 5302 | カーボン | 108,562 | 0.91% | 4,300 | 4,310 | 4,210 | 4,235 | 71,200 | ▲ | 0.09% |
| 2025-02-05 | 5302 | カーボン | 105,462 | 0.89% | 4,265 | 4,275 | 4,220 | 4,240 | 40,700 | ▼ | -0.02% |
| 2025-02-05 | 5302 | カーボン | 105,462 | 0.89% | 4,265 | 4,275 | 4,220 | 4,240 | 40,700 | ▼ | -0.02% |
| 2025-02-07 | 5302 | カーボン | 89,362 | 0.75% | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | ▼ | -0.14% |
| 2025-02-07 | 5302 | カーボン | 89,362 | 0.75% | 4,285 | 4,300 | 4,250 | 4,275 | 30,800 | ▼ | -0.14% |
| 2025-02-12 | 5302 | カーボン | 107,462 | 0.90% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▲ | 0.15% |
| 2025-02-12 | 5302 | カーボン | 107,462 | 0.90% | 4,300 | 4,300 | 4,200 | 4,200 | 112,000 | ▲ | 0.15% |
| 2025-02-21 | 5302 | カーボン | 96,762 | 0.81% | 4,080 | 4,090 | 4,060 | 4,060 | 43,400 | ▼ | -0.08% |
| 2025-03-03 | 5302 | カーボン | 107,162 | 0.90% | 4,135 | 4,135 | 4,100 | 4,110 | 26,000 | ▲ | 0.08% |
| 2025-03-04 | 5302 | カーボン | 91,962 | 0.77% | 4,100 | 4,115 | 4,060 | 4,095 | 40,100 | ▼ | -0.13% |
| 2025-03-07 | 5302 | カーボン | 78,962 | 0.66% | 4,085 | 4,150 | 4,065 | 4,150 | 65,800 | ▼ | -0.10% |
| 2025-03-10 | 5302 | カーボン | 91,462 | 0.77% | 4,150 | 4,165 | 4,140 | 4,160 | 25,300 | ▲ | 0.10% |
| 2025-03-13 | 5302 | カーボン | 82,762 | 0.69% | 4,150 | 4,180 | 4,150 | 4,175 | 37,900 | ▼ | -0.08% |
| 2025-03-21 | 5302 | カーボン | 70,062 | 0.59% | 4,250 | 4,265 | 4,230 | 4,230 | 73,900 | ▼ | -0.09% |
| 2025-03-25 | 5302 | カーボン | 71,262 | 0.60% | 4,280 | 4,430 | 4,240 | 4,305 | 135,000 | ▲ | 0.01% |
| 2025-03-26 | 5302 | カーボン | 68,762 | 0.58% | 4,320 | 4,370 | 4,315 | 4,360 | 57,300 | ▼ | -0.02% |
| 2025-04-07 | 5302 | カーボン | 71,662 | 0.60% | 3,635 | 3,715 | 3,560 | 3,650 | 157,400 | ▲ | 0.02% |
| 2025-04-09 | 5302 | カーボン | 69,562 | 0.58% | 3,820 | 3,830 | 3,715 | 3,770 | 108,600 | ▼ | -0.02% |
| 2024-07-31 | 5332 | ＴＯＴＯ | 1,419,074 | 0.80% | 4,100 | 4,130 | 4,028 | 4,129 | 1,204,000 | ▲ | 0.33% |
| 2024-08-01 | 5332 | ＴＯＴＯ | 1,394,774 | 0.78% | 4,479 | 4,525 | 4,346 | 4,525 | 3,551,000 | ▼ | -0.02% |
| 2024-08-02 | 5332 | ＴＯＴＯ | 1,441,274 | 0.81% | 4,420 | 4,523 | 4,400 | 4,411 | 2,157,900 | ▲ | 0.03% |
| 2024-08-06 | 5332 | ＴＯＴＯ | 1,377,076 | 0.77% | 4,193 | 4,317 | 4,136 | 4,299 | 2,083,200 | ▼ | -0.04% |
| 2024-08-16 | 5332 | ＴＯＴＯ | 1,185,976 | 0.67% | 4,520 | 4,592 | 4,489 | 4,571 | 695,700 | ▼ | -0.09% |
| 2024-08-20 | 5332 | ＴＯＴＯ | 1,049,475 | 0.59% | 4,550 | 4,679 | 4,544 | 4,661 | 842,400 | ▼ | -0.08% |
| 2025-02-21 | 5332 | ＴＯＴＯ | 977,893 | 0.55% | 3,976 | 4,044 | 3,916 | 4,029 | 2,301,400 | ▲ | 0.55% |
| 2025-02-27 | 5332 | ＴＯＴＯ | 873,993 | 0.49% | 3,952 | 3,993 | 3,892 | 3,953 | 1,710,900 | ▼ | -0.06% |
| 2024-03-01 | 5333 | ガイシ | 1,557,958 | 0.49% | 1,943 | 1,956 | 1,932 | 1,951 | 865,800 | ▼ | -0.01% |
| 2024-03-04 | 5333 | ガイシ | 1,586,658 | 0.50% | 1,954 | 1,964 | 1,938 | 1,950 | 691,800 | ▲ | 0.01% |
| 2024-03-06 | 5333 | ガイシ | 1,555,958 | 0.49% | 1,939 | 1,969 | 1,937 | 1,964 | 815,800 | ▼ | -0.01% |
| 2024-05-29 | 5337 | ダントーＨＤ | 174,500 | 0.52% | 806 | 826 | 743 | 814 | 159,800 | ▲ | 0.23% |
| 2024-07-24 | 5337 | ダントーＨＤ | 165,100 | 0.49% | 538 | 541 | 525 | 535 | 72,400 | ▼ | -0.03% |
| 2024-07-25 | 5337 | ダントーＨＤ | 166,200 | 0.50% | 525 | 551 | 521 | 545 | 70,500 | ▲ | 0.01% |
| 2024-07-26 | 5337 | ダントーＨＤ | 163,400 | 0.49% | 554 | 556 | 532 | 534 | 53,400 | ▼ | -0.01% |
| 2024-03-05 | 5341 | アサヒエイト | 22,711 | 0.48% | 451 | 452 | 440 | 452 | 36,300 | ▼ | -0.02% |
| 2024-12-23 | 5344 | ＭＡＲＵＷＡ | 61,900 | 0.50% | 45,340 | 45,640 | 44,620 | 45,540 | 39,500 | ▲ | 0.09% |
| 2024-12-24 | 5344 | ＭＡＲＵＷＡ | 61,600 | 0.49% | 45,540 | 47,290 | 45,430 | 47,260 | 104,700 | ▼ | -0.01% |
| 2025-01-06 | 5344 | ＭＡＲＵＷＡ | 62,501 | 0.50% | 48,600 | 48,900 | 48,200 | 48,500 | 71,300 | ▲ | 0.01% |
| 2025-01-20 | 5344 | ＭＡＲＵＷＡ | 61,800 | 0.49% | 48,580 | 49,490 | 48,250 | 49,060 | 86,500 | ▼ | -0.01% |
| 2025-01-21 | 5344 | ＭＡＲＵＷＡ | 62,400 | 0.50% | 49,730 | 49,730 | 49,060 | 49,330 | 43,200 | ▲ | 0.01% |
| 2025-01-29 | 5344 | ＭＡＲＵＷＡ | 58,300 | 0.47% | 42,990 | 43,240 | 39,320 | 40,900 | 433,200 | ▼ | -0.03% |
| 2025-01-30 | 5344 | ＭＡＲＵＷＡ | 68,900 | 0.55% | 39,290 | 40,290 | 38,550 | 38,820 | 321,100 | ▲ | 0.08% |
| 2025-01-30 | 5344 | ＭＡＲＵＷＡ | 68,900 | 0.55% | 39,290 | 40,290 | 38,550 | 38,820 | 321,100 | ▲ | 0.08% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 80,100 | 0.64% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.08% |
| 2025-02-12 | 5344 | ＭＡＲＵＷＡ | 80,100 | 0.64% | 37,000 | 40,340 | 37,000 | 40,090 | 326,200 | ▲ | 0.08% |
| 2025-02-14 | 5344 | ＭＡＲＵＷＡ | 87,300 | 0.70% | 40,630 | 42,000 | 40,400 | 40,550 | 260,600 | ▲ | 0.05% |
| 2025-02-18 | 5344 | ＭＡＲＵＷＡ | 85,000 | 0.68% | 39,600 | 39,610 | 38,430 | 38,630 | 102,200 | ▼ | -0.01% |
| 2025-02-21 | 5344 | ＭＡＲＵＷＡ | 86,800 | 0.70% | 36,810 | 36,810 | 35,910 | 36,540 | 180,800 | ▲ | 0.01% |
| 2025-02-25 | 5344 | ＭＡＲＵＷＡ | 86,300 | 0.69% | 35,450 | 35,770 | 34,830 | 34,910 | 193,200 | ▼ | -0.01% |
| 2025-02-26 | 5344 | ＭＡＲＵＷＡ | 86,900 | 0.70% | 34,520 | 35,230 | 34,370 | 35,000 | 163,800 | ▲ | 0.01% |
| 2025-02-27 | 5344 | ＭＡＲＵＷＡ | 82,100 | 0.66% | 35,500 | 35,990 | 35,020 | 35,130 | 126,900 | ▼ | -0.03% |
| 2025-03-04 | 5344 | ＭＡＲＵＷＡ | 73,000 | 0.59% | 31,620 | 31,760 | 30,720 | 31,410 | 221,100 | ▼ | -0.07% |
| 2025-03-05 | 5344 | ＭＡＲＵＷＡ | 76,999 | 0.62% | 31,720 | 33,260 | 31,460 | 32,890 | 217,900 | ▲ | 0.03% |
| 2025-03-13 | 5344 | ＭＡＲＵＷＡ | 87,300 | 0.70% | 32,770 | 33,500 | 32,120 | 32,220 | 130,400 | ▲ | 0.07% |
| 2025-03-14 | 5344 | ＭＡＲＵＷＡ | 84,400 | 0.68% | 31,800 | 32,400 | 31,800 | 32,270 | 75,800 | ▼ | -0.01% |
| 2025-04-01 | 5344 | ＭＡＲＵＷＡ | 89,400 | 0.72% | 30,470 | 30,600 | 29,850 | 29,885 | 82,700 | ▲ | 0.03% |
| 2025-04-07 | 5344 | ＭＡＲＵＷＡ | 81,000 | 0.65% | 21,095 | 22,675 | 21,095 | 21,950 | 689,900 | ▼ | -0.06% |
| 2024-10-03 | 5381 | Ｍｉｐｏｘ | 99,328 | 0.68% | 736 | 738 | 695 | 720 | 740,200 | ▲ | 0.29% |
| 2024-10-09 | 5381 | Ｍｉｐｏｘ | 85,328 | 0.59% | 768 | 768 | 725 | 737 | 432,500 | ▼ | -0.09% |
| 2024-10-10 | 5381 | Ｍｉｐｏｘ | 137,353 | 0.95% | 740 | 755 | 716 | 727 | 404,500 | ▲ | 0.36% |
| 2024-10-11 | 5381 | Ｍｉｐｏｘ | 128,553 | 0.88% | 719 | 734 | 705 | 729 | 340,800 | ▼ | -0.06% |
| 2024-10-22 | 5381 | Ｍｉｐｏｘ | 114,053 | 0.78% | 696 | 701 | 684 | 696 | 220,200 | ▼ | -0.09% |
| 2024-10-30 | 5381 | Ｍｉｐｏｘ | 92,953 | 0.64% | 706 | 745 | 695 | 740 | 349,800 | ▼ | -0.14% |
| 2024-10-31 | 5381 | Ｍｉｐｏｘ | 86,553 | 0.59% | 725 | 735 | 720 | 731 | 166,500 | ▼ | -0.05% |
| 2024-11-06 | 5381 | Ｍｉｐｏｘ | 70,953 | 0.49% | 693 | 710 | 682 | 707 | 152,200 | ▼ | -0.09% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 79,400 | 0.54% | 711 | 744 | 700 | 741 | 367,800 | ▲ | 0.27% |
| 2025-02-12 | 5381 | Ｍｉｐｏｘ | 79,400 | 0.54% | 711 | 744 | 700 | 741 | 367,800 | ▲ | 0.27% |
| 2025-02-20 | 5381 | Ｍｉｐｏｘ | 66,300 | 0.45% | 666 | 696 | 664 | 682 | 316,800 | ▼ | -0.09% |
| 2024-05-13 | 5406 | 神戸鋼 | 2,362,609 | 0.59% | 1,984 | 1,989 | 1,887 | 1,888 | 7,852,600 | ▲ | 0.10% |
| 2024-05-23 | 5406 | 神戸鋼 | 1,873,309 | 0.47% | 1,976 | 1,984 | 1,938 | 1,959 | 3,686,800 | ▼ | -0.12% |
| 2024-05-27 | 5406 | 神戸鋼 | 1,984,009 | 0.50% | 1,975 | 1,989 | 1,960 | 1,987 | 2,623,300 | ▲ | 0.03% |
| 2024-05-28 | 5406 | 神戸鋼 | 1,949,509 | 0.49% | 1,988 | 2,002 | 1,973 | 1,979 | 2,835,200 | ▼ | -0.01% |
| 2024-08-06 | 5406 | 神戸鋼 | 2,026,508 | 0.51% | 1,610 | 1,691 | 1,589 | 1,626 | 6,515,200 | ▲ | 0.08% |
| 2024-08-07 | 5406 | 神戸鋼 | 1,963,108 | 0.49% | 1,600 | 1,714 | 1,585 | 1,671 | 6,348,300 | ▼ | -0.02% |
| 2024-08-08 | 5406 | 神戸鋼 | 2,140,907 | 0.54% | 1,624 | 1,647 | 1,598 | 1,604 | 6,941,100 | ▲ | 0.05% |
| 2024-08-13 | 5406 | 神戸鋼 | 1,980,007 | 0.49% | 1,646 | 1,675 | 1,631 | 1,675 | 3,798,100 | ▼ | -0.05% |
| 2024-03-01 | 5408 | 中山鋼 | 439,519 | 0.69% | 940 | 943 | 933 | 940 | 445,200 | ▼ | -0.10% |
| 2024-03-15 | 5408 | 中山鋼 | 367,819 | 0.58% | 945 | 946 | 936 | 940 | 445,800 | ▼ | -0.10% |
| 2024-03-21 | 5408 | 中山鋼 | 313,419 | 0.49% | 985 | 993 | 973 | 987 | 897,000 | ▼ | -0.08% |
| 2024-07-10 | 5408 | 中山鋼 | 333,900 | 0.52% | 948 | 955 | 923 | 925 | 412,500 | ▲ | 0.52% |
| 2024-07-12 | 5408 | 中山鋼 | 305,900 | 0.48% | 943 | 963 | 942 | 961 | 372,500 | ▼ | -0.04% |
| 2024-10-15 | 5410 | 合同鉄 | 86,500 | 0.50% | 4,110 | 4,110 | 4,060 | 4,065 | 79,800 | ▲ | 0.09% |
| 2024-12-23 | 5410 | 合同鉄 | 105,000 | 0.61% | 3,720 | 3,745 | 3,675 | 3,740 | 158,200 | ▲ | 0.10% |
| 2025-01-16 | 5410 | 合同鉄 | 123,000 | 0.71% | 3,960 | 3,960 | 3,850 | 3,850 | 117,000 | ▲ | 0.09% |
| 2025-01-31 | 5410 | 合同鉄 | 139,500 | 0.81% | 4,045 | 4,075 | 4,005 | 4,020 | 203,000 | ▲ | 0.10% |
| 2025-01-31 | 5410 | 合同鉄 | 139,500 | 0.81% | 4,045 | 4,075 | 4,005 | 4,020 | 203,000 | ▲ | 0.10% |
| 2025-02-04 | 5410 | 合同鉄 | 132,300 | 0.77% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.04% |
| 2025-02-04 | 5410 | 合同鉄 | 132,300 | 0.77% | 4,025 | 4,080 | 4,020 | 4,065 | 262,200 | ▼ | -0.04% |
| 2025-02-06 | 5410 | 合同鉄 | 140,400 | 0.81% | 4,085 | 4,095 | 4,015 | 4,025 | 110,800 | ▲ | 0.04% |
| 2025-02-06 | 5410 | 合同鉄 | 140,400 | 0.81% | 4,085 | 4,095 | 4,015 | 4,025 | 110,800 | ▲ | 0.04% |
| 2025-02-25 | 5410 | 合同鉄 | 155,300 | 0.90% | 3,810 | 3,880 | 3,810 | 3,875 | 150,300 | ▲ | 0.08% |
| 2025-02-26 | 5410 | 合同鉄 | 150,500 | 0.87% | 3,875 | 3,875 | 3,805 | 3,865 | 159,800 | ▼ | -0.03% |
| 2025-02-28 | 5410 | 合同鉄 | 160,600 | 0.93% | 3,925 | 3,975 | 3,915 | 3,975 | 315,100 | ▲ | 0.06% |
| 2025-03-06 | 5410 | 合同鉄 | 149,100 | 0.86% | 4,150 | 4,175 | 4,135 | 4,155 | 98,300 | ▼ | -0.07% |
| 2025-03-10 | 5410 | 合同鉄 | 156,800 | 0.91% | 4,165 | 4,225 | 4,130 | 4,150 | 181,500 | ▲ | 0.05% |
| 2025-03-26 | 5410 | 合同鉄 | 175,600 | 1.02% | 4,165 | 4,195 | 4,145 | 4,195 | 96,500 | ▲ | 0.10% |
| 2025-03-28 | 5410 | 合同鉄 | 192,000 | 1.11% | 4,020 | 4,070 | 3,975 | 3,990 | 227,500 | ▲ | 0.09% |
| 2025-04-04 | 5410 | 合同鉄 | 167,800 | 0.97% | 3,650 | 3,680 | 3,460 | 3,560 | 330,300 | ▼ | -0.14% |
| 2025-04-07 | 5410 | 合同鉄 | 152,300 | 0.88% | 3,210 | 3,420 | 3,200 | 3,325 | 259,100 | ▼ | -0.08% |
| 2025-04-09 | 5410 | 合同鉄 | 129,200 | 0.75% | 3,490 | 3,505 | 3,410 | 3,470 | 144,200 | ▼ | -0.13% |
| 2025-04-10 | 5410 | 合同鉄 | 111,800 | 0.65% | 3,710 | 3,710 | 3,615 | 3,670 | 169,900 | ▼ | -0.09% |
| 2024-08-06 | 5411 | ＪＦＥ | 3,301,236 | 0.51% | 1,870 | 1,934 | 1,743 | 1,770 | 18,538,100 | ▲ | 0.18% |
| 2024-08-13 | 5411 | ＪＦＥ | 3,015,172 | 0.47% | 1,851 | 1,877 | 1,838 | 1,877 | 5,446,000 | ▼ | -0.04% |
| 2024-10-09 | 5411 | ＪＦＥ | 3,515,266 | 0.54% | 1,895 | 1,898 | 1,862 | 1,874 | 5,206,700 | ▲ | 0.07% |
| 2024-10-17 | 5411 | ＪＦＥ | 3,022,467 | 0.47% | 1,868 | 1,878 | 1,860 | 1,868 | 2,802,900 | ▼ | -0.07% |
| 2024-10-18 | 5411 | ＪＦＥ | 3,329,772 | 0.52% | 1,873 | 1,874 | 1,850 | 1,853 | 2,698,400 | ▲ | 0.05% |
| 2024-10-23 | 5411 | ＪＦＥ | 3,913,972 | 0.61% | 1,830 | 1,840 | 1,823 | 1,831 | 2,988,800 | ▲ | 0.08% |
| 2024-10-28 | 5411 | ＪＦＥ | 3,692,402 | 0.57% | 1,807 | 1,850 | 1,796 | 1,846 | 4,535,000 | ▼ | -0.04% |
| 2024-11-07 | 5411 | ＪＦＥ | 1,881,552 | 0.29% | 1,847 | 1,909 | 1,840 | 1,888 | 10,368,200 | ▼ | -0.27% |
| 2025-04-04 | 5411 | ＪＦＥ | 3,205,703 | 0.50% | 1,733 | 1,743 | 1,672 | 1,708 | 10,104,800 | ▲ | 0.09% |
| 2025-04-09 | 5411 | ＪＦＥ | 4,258,703 | 0.66% | 1,611 | 1,615 | 1,560 | 1,579 | 6,831,600 | ▲ | 0.16% |
| 2025-04-15 | 5411 | ＪＦＥ | 3,833,203 | 0.59% | 1,678 | 1,683 | 1,650 | 1,650 | 5,149,200 | ▼ | -0.07% |
| 2025-04-16 | 5411 | ＪＦＥ | 3,929,203 | 0.61% | 1,646 | 1,656 | 1,604 | 1,612 | 3,852,000 | ▲ | 0.02% |
| 2025-01-24 | 5423 | 東京製鉄 | 560,500 | 0.50% | 1,520 | 1,619 | 1,500 | 1,527 | 1,981,700 | ▲ | 0.09% |
| 2025-01-31 | 5423 | 東京製鉄 | 538,400 | 0.48% | 1,609 | 1,618 | 1,564 | 1,566 | 669,900 | ▼ | -0.02% |
| 2025-01-31 | 5423 | 東京製鉄 | 538,400 | 0.48% | 1,609 | 1,618 | 1,564 | 1,566 | 669,900 | ▼ | -0.02% |
| 2025-02-20 | 5423 | 東京製鉄 | 607,270 | 0.55% | 1,560 | 1,568 | 1,552 | 1,562 | 279,100 | ▲ | 0.08% |
| 2025-02-21 | 5423 | 東京製鉄 | 528,470 | 0.48% | 1,559 | 1,599 | 1,556 | 1,581 | 396,800 | ▼ | -0.07% |
| 2025-03-18 | 5423 | 東京製鉄 | 645,870 | 0.58% | 1,660 | 1,664 | 1,637 | 1,645 | 660,600 | ▲ | 0.17% |
| 2025-03-19 | 5423 | 東京製鉄 | 669,670 | 0.60% | 1,646 | 1,674 | 1,646 | 1,666 | 328,100 | ▲ | 0.02% |
| 2025-03-24 | 5423 | 東京製鉄 | 792,002 | 0.71% | 1,675 | 1,683 | 1,639 | 1,650 | 404,700 | ▲ | 0.10% |
| 2025-03-26 | 5423 | 東京製鉄 | 945,102 | 0.85% | 1,677 | 1,686 | 1,675 | 1,677 | 383,900 | ▲ | 0.14% |
| 2025-03-27 | 5423 | 東京製鉄 | 1,050,402 | 0.95% | 1,673 | 1,687 | 1,659 | 1,681 | 385,200 | ▲ | 0.09% |
| 2025-03-31 | 5423 | 東京製鉄 | 1,170,602 | 1.06% | 1,620 | 1,625 | 1,586 | 1,589 | 420,800 | ▲ | 0.11% |
| 2025-04-01 | 5423 | 東京製鉄 | 1,219,302 | 1.10% | 1,594 | 1,609 | 1,587 | 1,601 | 364,500 | ▲ | 0.04% |
| 2025-04-04 | 5423 | 東京製鉄 | 1,327,202 | 1.20% | 1,565 | 1,571 | 1,525 | 1,551 | 603,800 | ▲ | 0.09% |
| 2025-04-08 | 5423 | 東京製鉄 | 1,435,402 | 1.30% | 1,559 | 1,590 | 1,551 | 1,566 | 805,400 | ▲ | 0.10% |
| 2025-04-16 | 5423 | 東京製鉄 | 1,574,170 | 1.43% | 1,586 | 1,592 | 1,571 | 1,582 | 186,600 | ▲ | 0.12% |
| 2024-03-28 | 5445 | 東京鉄 | 49,100 | 0.52% | 5,310 | 5,400 | 5,190 | 5,230 | 288,800 | ▲ | 0.09% |
| 2024-04-01 | 5445 | 東京鉄 | 44,500 | 0.47% | 5,320 | 5,320 | 5,080 | 5,080 | 111,000 | ▼ | -0.05% |
| 2024-04-09 | 5445 | 東京鉄 | 48,000 | 0.51% | 4,870 | 4,970 | 4,870 | 4,940 | 78,600 | ▲ | 0.04% |
| 2024-04-24 | 5445 | 東京鉄 | 42,100 | 0.44% | 4,775 | 4,775 | 4,710 | 4,740 | 91,200 | ▼ | -0.07% |
| 2025-03-05 | 5449 | 大阪製鉄 | 211,800 | 0.50% | 2,793 | 2,911 | 2,793 | 2,899 | 99,800 | ▲ | 0.09% |
| 2025-03-11 | 5449 | 大阪製鉄 | 211,300 | 0.49% | 3,110 | 3,135 | 2,973 | 3,005 | 73,000 | ▼ | -0.01% |
| 2025-03-12 | 5449 | 大阪製鉄 | 212,100 | 0.50% | 3,050 | 3,225 | 3,040 | 3,200 | 44,500 | ▲ | 0.01% |
| 2025-03-18 | 5449 | 大阪製鉄 | 210,900 | 0.49% | 3,025 | 3,050 | 2,999 | 3,030 | 46,300 | ▼ | -0.01% |
| 2025-04-02 | 5449 | 大阪製鉄 | 213,585 | 0.50% | 2,801 | 2,845 | 2,746 | 2,764 | 44,500 | ▲ | 0.01% |
| 2025-04-10 | 5449 | 大阪製鉄 | 194,400 | 0.45% | 2,580 | 2,597 | 2,520 | 2,581 | 49,900 | ▼ | -0.04% |
| 2024-03-07 | 5480 | 冶金工 | 448,456 | 2.89% | 4,890 | 4,895 | 4,795 | 4,820 | 128,800 | ▼ | -0.02% |
| 2024-03-12 | 5480 | 冶金工 | 430,456 | 2.77% | 4,550 | 4,620 | 4,490 | 4,605 | 250,100 | ▼ | -0.12% |
| 2024-04-03 | 5480 | 冶金工 | 417,756 | 2.69% | 4,695 | 4,800 | 4,675 | 4,760 | 122,300 | ▼ | -0.08% |
| 2024-05-02 | 5480 | 冶金工 | 402,056 | 2.59% | 4,580 | 4,610 | 4,575 | 4,600 | 96,600 | ▼ | -0.10% |
| 2024-05-09 | 5480 | 冶金工 | 404,556 | 2.61% | 4,715 | 4,750 | 4,655 | 4,715 | 220,200 | ▲ | 0.02% |
| 2024-05-10 | 5480 | 冶金工 | 372,856 | 2.40% | 4,760 | 4,835 | 4,545 | 4,560 | 456,200 | ▼ | -0.20% |
| 2024-05-13 | 5480 | 冶金工 | 370,156 | 2.38% | 4,515 | 4,580 | 4,505 | 4,570 | 169,700 | ▼ | -0.02% |
| 2024-05-23 | 5480 | 冶金工 | 355,000 | 2.29% | 4,915 | 4,965 | 4,810 | 4,965 | 168,000 | ▼ | -0.08% |
| 2024-05-27 | 5480 | 冶金工 | 360,900 | 2.32% | 4,930 | 5,020 | 4,890 | 4,925 | 144,200 | ▲ | 0.02% |
| 2024-05-29 | 5480 | 冶金工 | 252,440 | 1.62% | 4,960 | 5,010 | 4,820 | 4,825 | 110,100 | ▼ | -0.69% |
| 2024-06-03 | 5480 | 冶金工 | 247,440 | 1.59% | 4,900 | 5,000 | 4,895 | 5,000 | 147,000 | ▼ | -0.03% |
| 2024-06-06 | 5480 | 冶金工 | 249,440 | 1.60% | 4,795 | 4,825 | 4,700 | 4,700 | 117,600 | ▲ | 0.01% |
| 2024-06-10 | 5480 | 冶金工 | 246,240 | 1.58% | 4,635 | 4,710 | 4,615 | 4,705 | 125,900 | ▼ | -0.02% |
| 2024-06-20 | 5480 | 冶金工 | 232,340 | 1.49% | 4,485 | 4,490 | 4,425 | 4,440 | 136,500 | ▼ | -0.09% |
| 2024-06-24 | 5480 | 冶金工 | 233,040 | 1.50% | 4,435 | 4,465 | 4,410 | 4,455 | 102,800 | ▲ | 0.01% |
| 2024-06-25 | 5480 | 冶金工 | 230,640 | 1.48% | 4,485 | 4,555 | 4,455 | 4,550 | 101,800 | ▼ | -0.02% |
| 2024-07-03 | 5480 | 冶金工 | 161,940 | 1.04% | 4,790 | 5,200 | 4,790 | 5,170 | 856,600 | ▼ | -0.43% |
| 2024-07-08 | 5480 | 冶金工 | 154,340 | 0.99% | 5,230 | 5,250 | 5,150 | 5,210 | 106,900 | ▼ | -0.05% |
| 2024-08-02 | 5480 | 冶金工 | 156,940 | 1.01% | 4,490 | 4,530 | 4,390 | 4,390 | 266,900 | ▲ | 0.02% |
| 2024-08-06 | 5480 | 冶金工 | 171,340 | 1.10% | 3,930 | 4,140 | 3,860 | 4,075 | 337,200 | ▲ | 0.09% |
| 2024-08-15 | 5480 | 冶金工 | 168,840 | 1.08% | 4,200 | 4,310 | 4,180 | 4,280 | 117,300 | ▼ | -0.02% |
| 2024-08-20 | 5480 | 冶金工 | 172,940 | 1.11% | 4,395 | 4,425 | 4,365 | 4,380 | 98,900 | ▲ | 0.03% |
| 2024-09-04 | 5480 | 冶金工 | 203,640 | 1.31% | 4,460 | 4,515 | 4,415 | 4,420 | 141,200 | ▲ | 0.10% |
| 2024-09-09 | 5480 | 冶金工 | 217,640 | 1.40% | 4,300 | 4,365 | 4,260 | 4,355 | 104,300 | ▲ | 0.08% |
| 2024-09-13 | 5480 | 冶金工 | 233,240 | 1.50% | 4,385 | 4,430 | 4,345 | 4,395 | 65,000 | ▲ | 0.10% |
| 2024-10-22 | 5480 | 冶金工 | 249,040 | 1.60% | 4,350 | 4,385 | 4,305 | 4,355 | 71,000 | ▲ | 0.10% |
| 2024-10-30 | 5480 | 冶金工 | 245,840 | 1.58% | 4,265 | 4,305 | 4,255 | 4,270 | 229,000 | ▼ | -0.02% |
| 2024-11-01 | 5480 | 冶金工 | 253,240 | 1.63% | 4,005 | 4,095 | 3,990 | 4,050 | 283,700 | ▲ | 0.04% |
| 2024-11-08 | 5480 | 冶金工 | 246,340 | 1.58% | 4,145 | 4,160 | 4,085 | 4,110 | 72,400 | ▼ | -0.04% |
| 2025-01-14 | 5480 | 冶金工 | 248,640 | 1.60% | 3,910 | 3,925 | 3,850 | 3,865 | 102,200 | ▲ | 0.02% |
| 2025-03-21 | 5480 | 冶金工 | 244,740 | 1.57% | 4,495 | 4,515 | 4,475 | 4,485 | 86,700 | ▼ | -0.03% |
| 2025-03-26 | 5480 | 冶金工 | 248,740 | 1.60% | 4,455 | 4,475 | 4,420 | 4,465 | 81,200 | ▲ | 0.03% |
| 2025-04-04 | 5480 | 冶金工 | 263,640 | 1.70% | 3,850 | 3,880 | 3,660 | 3,740 | 233,800 | ▲ | 0.09% |
| 2025-04-11 | 5480 | 冶金工 | 262,440 | 1.69% | 3,710 | 3,835 | 3,660 | 3,825 | 121,000 | ▼ | -0.01% |
| 2025-04-16 | 5480 | 冶金工 | 264,640 | 1.70% | 3,895 | 3,895 | 3,820 | 3,860 | 52,300 | ▲ | 0.01% |
| 2025-01-29 | 5482 | 愛知鋼 | 100,700 | 0.50% | 5,780 | 6,380 | 5,770 | 6,240 | 285,100 | ▲ | 0.03% |
| 2025-02-05 | 5482 | 愛知鋼 | 97,900 | 0.49% | 6,600 | 6,910 | 6,550 | 6,790 | 160,600 | ▼ | -0.01% |
| 2025-02-05 | 5482 | 愛知鋼 | 97,900 | 0.49% | 6,600 | 6,910 | 6,550 | 6,790 | 160,600 | ▼ | -0.01% |
| 2025-02-06 | 5482 | 愛知鋼 | 102,000 | 0.51% | 6,890 | 6,930 | 6,730 | 6,810 | 96,800 | ▲ | 0.02% |
| 2025-02-06 | 5482 | 愛知鋼 | 102,000 | 0.51% | 6,890 | 6,930 | 6,730 | 6,810 | 96,800 | ▲ | 0.02% |
| 2025-02-07 | 5482 | 愛知鋼 | 96,400 | 0.48% | 6,800 | 6,990 | 6,780 | 6,800 | 118,200 | ▼ | -0.03% |
| 2025-02-07 | 5482 | 愛知鋼 | 96,400 | 0.48% | 6,800 | 6,990 | 6,780 | 6,800 | 118,200 | ▼ | -0.03% |
| 2024-03-29 | 5535 | ミガロＨＤ | 40,200 | 0.54% | 2,400 | 2,448 | 2,348 | 2,448 | 102,100 | ▲ | 0.13% |
| 2024-04-01 | 5535 | ミガロＨＤ | 53,800 | 0.73% | 2,476 | 2,536 | 2,431 | 2,465 | 121,000 | ▲ | 0.18% |
| 2024-04-03 | 5535 | ミガロＨＤ | 47,900 | 0.65% | 2,323 | 2,402 | 2,301 | 2,373 | 84,300 | ▼ | -0.07% |
| 2024-04-08 | 5535 | ミガロＨＤ | 41,800 | 0.57% | 2,228 | 2,284 | 2,222 | 2,235 | 64,000 | ▼ | -0.08% |
| 2024-04-12 | 5535 | ミガロＨＤ | 35,700 | 0.48% | 2,469 | 2,530 | 2,423 | 2,520 | 104,500 | ▼ | -0.08% |
| 2024-04-15 | 5535 | ミガロＨＤ | 37,000 | 0.50% | 2,480 | 2,490 | 2,383 | 2,415 | 84,800 | ▲ | 0.02% |
| 2024-04-16 | 5535 | ミガロＨＤ | 31,900 | 0.43% | 2,368 | 2,450 | 2,267 | 2,413 | 72,500 | ▼ | -0.07% |
| 2024-06-19 | 5535 | ミガロＨＤ | 38,000 | 0.51% | 3,995 | 4,575 | 3,990 | 4,350 | 240,200 | ▲ | 0.10% |
| 2024-07-02 | 5535 | ミガロＨＤ | 105,800 | 0.72% | 2,273 | 2,273 | 1,921 | 1,974 | 728,300 | ▲ | 0.20% |
| 2024-07-04 | 5535 | ミガロＨＤ | 139,900 | 0.95% | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | ▲ | 0.23% |
| 2024-07-04 | 5535 | ミガロＨＤ | 139,900 | 0.95% | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 | ▲ | 0.23% |
| 2024-07-05 | 5535 | ミガロＨＤ | 121,400 | 0.82% | 1,979 | 2,093 | 1,953 | 2,075 | 256,600 | ▼ | -0.13% |
| 2024-07-17 | 5535 | ミガロＨＤ | 113,800 | 0.77% | 2,027 | 2,039 | 1,985 | 2,005 | 97,500 | ▼ | -0.04% |
| 2024-07-22 | 5535 | ミガロＨＤ | 101,400 | 0.69% | 1,940 | 1,946 | 1,566 | 1,630 | 922,500 | ▼ | -0.08% |
| 2024-07-29 | 5535 | ミガロＨＤ | 69,800 | 0.47% | 1,432 | 1,568 | 1,429 | 1,500 | 309,900 | ▼ | -0.21% |
| 2025-01-28 | 5535 | ミガロＨＤ | 74,900 | 0.50% | 2,979 | 3,085 | 2,928 | 3,085 | 198,400 | ▲ | 0.09% |
| 2025-02-14 | 5535 | ミガロＨＤ | 17,400 | 0.11% | 7,500 | 7,560 | 6,270 | 6,270 | 323,200 | ▼ | -0.39% |
| 2024-03-06 | 5541 | 大平金 | 328,989 | 1.68% | 1,354 | 1,392 | 1,343 | 1,382 | 383,500 | ▼ | -0.02% |
| 2024-03-18 | 5541 | 大平金 | 308,389 | 1.57% | 1,371 | 1,403 | 1,340 | 1,390 | 386,200 | ▼ | -0.10% |
| 2024-03-26 | 5541 | 大平金 | 316,889 | 1.61% | 1,315 | 1,326 | 1,304 | 1,316 | 378,700 | ▲ | 0.04% |
| 2024-03-27 | 5541 | 大平金 | 312,589 | 1.59% | 1,320 | 1,342 | 1,311 | 1,320 | 357,500 | ▼ | -0.02% |
| 2024-03-29 | 5541 | 大平金 | 178,489 | 0.91% | 1,354 | 1,377 | 1,342 | 1,365 | 2,661,400 | ▼ | -0.68% |
| 2024-04-03 | 5541 | 大平金 | 196,989 | 1.00% | 1,320 | 1,334 | 1,300 | 1,300 | 542,700 | ▲ | 0.08% |
| 2024-04-04 | 5541 | 大平金 | 192,689 | 0.98% | 1,312 | 1,334 | 1,303 | 1,311 | 288,100 | ▼ | -0.02% |
| 2024-04-05 | 5541 | 大平金 | 196,889 | 1.00% | 1,301 | 1,321 | 1,282 | 1,317 | 366,100 | ▲ | 0.02% |
| 2024-04-09 | 5541 | 大平金 | 194,289 | 0.99% | 1,308 | 1,330 | 1,299 | 1,317 | 396,100 | ▼ | -0.01% |
| 2024-04-10 | 5541 | 大平金 | 208,189 | 1.06% | 1,316 | 1,337 | 1,316 | 1,320 | 281,200 | ▲ | 0.07% |
| 2024-04-16 | 5541 | 大平金 | 228,789 | 1.16% | 1,304 | 1,304 | 1,285 | 1,288 | 632,100 | ▲ | 0.09% |
| 2024-04-17 | 5541 | 大平金 | 246,989 | 1.26% | 1,284 | 1,287 | 1,253 | 1,285 | 447,600 | ▲ | 0.10% |
| 2024-04-30 | 5541 | 大平金 | 231,289 | 1.18% | 1,324 | 1,348 | 1,306 | 1,314 | 317,100 | ▼ | -0.08% |
| 2024-05-09 | 5541 | 大平金 | 234,989 | 1.20% | 1,290 | 1,291 | 1,269 | 1,276 | 384,100 | ▲ | 0.02% |
| 2024-05-10 | 5541 | 大平金 | 231,489 | 1.18% | 1,291 | 1,307 | 1,283 | 1,298 | 285,800 | ▼ | -0.02% |
| 2024-05-16 | 5541 | 大平金 | 238,489 | 1.21% | 1,279 | 1,283 | 1,254 | 1,272 | 356,400 | ▲ | 0.03% |
| 2024-05-17 | 5541 | 大平金 | 234,189 | 1.19% | 1,264 | 1,300 | 1,253 | 1,294 | 331,900 | ▼ | -0.02% |
| 2024-05-20 | 5541 | 大平金 | 204,089 | 1.04% | 1,324 | 1,392 | 1,324 | 1,364 | 840,500 | ▼ | -0.14% |
| 2024-05-21 | 5541 | 大平金 | 190,889 | 0.97% | 1,390 | 1,439 | 1,351 | 1,352 | 677,600 | ▼ | -0.07% |
| 2024-05-23 | 5541 | 大平金 | 204,189 | 1.04% | 1,308 | 1,313 | 1,273 | 1,292 | 324,700 | ▲ | 0.07% |
| 2024-05-27 | 5541 | 大平金 | 216,689 | 1.10% | 1,257 | 1,279 | 1,248 | 1,279 | 300,200 | ▲ | 0.06% |
| 2024-05-28 | 5541 | 大平金 | 211,089 | 1.07% | 1,292 | 1,343 | 1,283 | 1,323 | 464,800 | ▼ | -0.03% |
| 2024-05-29 | 5541 | 大平金 | 262,989 | 1.34% | 1,330 | 1,330 | 1,273 | 1,273 | 296,900 | ▲ | 0.27% |
| 2024-06-04 | 5541 | 大平金 | 248,489 | 1.26% | 1,287 | 1,291 | 1,278 | 1,284 | 123,700 | ▼ | -0.08% |
| 2024-06-11 | 5541 | 大平金 | 231,689 | 1.18% | 1,295 | 1,298 | 1,275 | 1,295 | 175,800 | ▼ | -0.08% |
| 2024-06-13 | 5541 | 大平金 | 238,489 | 1.21% | 1,284 | 1,289 | 1,257 | 1,269 | 329,100 | ▲ | 0.03% |
| 2024-06-14 | 5541 | 大平金 | 228,389 | 1.16% | 1,256 | 1,300 | 1,256 | 1,286 | 281,900 | ▼ | -0.05% |
| 2024-06-19 | 5541 | 大平金 | 209,989 | 1.07% | 1,268 | 1,285 | 1,266 | 1,273 | 143,300 | ▼ | -0.08% |
| 2024-06-21 | 5541 | 大平金 | 192,089 | 0.98% | 1,284 | 1,308 | 1,284 | 1,288 | 310,500 | ▼ | -0.09% |
| 2024-06-25 | 5541 | 大平金 | 170,289 | 0.86% | 1,292 | 1,301 | 1,287 | 1,287 | 113,000 | ▼ | -0.12% |
| 2024-07-04 | 5541 | 大平金 | 152,789 | 0.78% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.07% |
| 2024-07-04 | 5541 | 大平金 | 152,789 | 0.78% | 1,284 | 1,305 | 1,275 | 1,296 | 248,500 | ▼ | -0.07% |
| 2024-07-10 | 5541 | 大平金 | 158,589 | 0.81% | 1,301 | 1,301 | 1,276 | 1,281 | 154,200 | ▲ | 0.03% |
| 2024-07-12 | 5541 | 大平金 | 156,289 | 0.79% | 1,286 | 1,303 | 1,284 | 1,292 | 144,900 | ▼ | -0.02% |
| 2024-07-16 | 5541 | 大平金 | 159,389 | 0.81% | 1,290 | 1,291 | 1,279 | 1,284 | 163,600 | ▲ | 0.02% |
| 2024-07-17 | 5541 | 大平金 | 151,189 | 0.77% | 1,293 | 1,305 | 1,283 | 1,290 | 175,000 | ▼ | -0.04% |
| 2024-07-18 | 5541 | 大平金 | 132,289 | 0.67% | 1,282 | 1,293 | 1,279 | 1,279 | 138,800 | ▼ | -0.09% |
| 2024-07-18 | 5541 | 大平金 | 132,289 | 0.67% | 1,282 | 1,293 | 1,279 | 1,279 | 138,800 | ▼ | -0.09% |
| 2024-07-19 | 5541 | 大平金 | 180,689 | 0.92% | 1,279 | 1,279 | 1,259 | 1,263 | 392,700 | ▲ | 0.25% |
| 2024-07-24 | 5541 | 大平金 | 201,189 | 1.02% | 1,251 | 1,259 | 1,238 | 1,238 | 338,400 | ▲ | 0.09% |
| 2024-07-30 | 5541 | 大平金 | 194,389 | 0.99% | 1,290 | 1,314 | 1,285 | 1,310 | 274,200 | ▼ | -0.03% |
| 2024-07-31 | 5541 | 大平金 | 165,089 | 0.84% | 1,310 | 1,364 | 1,293 | 1,364 | 446,600 | ▼ | -0.15% |
| 2024-08-01 | 5541 | 大平金 | 115,889 | 0.59% | 1,355 | 1,403 | 1,345 | 1,385 | 580,800 | ▼ | -0.25% |
| 2024-08-14 | 5541 | 大平金 | 82,789 | 0.42% | 1,374 | 1,419 | 1,372 | 1,400 | 340,700 | ▼ | -0.17% |
| 2024-09-09 | 5541 | 大平金 | 118,720 | 0.60% | 1,304 | 1,331 | 1,294 | 1,329 | 144,400 | ▲ | 0.02% |
| 2024-09-11 | 5541 | 大平金 | 117,220 | 0.59% | 1,304 | 1,320 | 1,278 | 1,290 | 203,800 | ▼ | -0.01% |
| 2024-09-12 | 5541 | 大平金 | 118,720 | 0.60% | 1,323 | 1,324 | 1,295 | 1,310 | 112,200 | ▲ | 0.01% |
| 2024-10-02 | 5541 | 大平金 | 95,620 | 0.48% | 1,383 | 1,464 | 1,381 | 1,448 | 389,500 | ▼ | -0.12% |
| 2024-10-18 | 5541 | 大平金 | 98,120 | 0.50% | 1,363 | 1,368 | 1,347 | 1,359 | 88,300 | ▲ | 0.02% |
| 2024-10-25 | 5541 | 大平金 | 119,220 | 0.60% | 1,350 | 1,355 | 1,331 | 1,347 | 113,800 | ▲ | 0.09% |
| 2024-10-29 | 5541 | 大平金 | 117,020 | 0.59% | 1,404 | 1,415 | 1,390 | 1,413 | 158,000 | ▼ | -0.01% |
| 2024-11-07 | 5541 | 大平金 | 176,296 | 0.90% | 1,377 | 1,402 | 1,360 | 1,371 | 212,500 | ▲ | 0.31% |
| 2024-11-08 | 5541 | 大平金 | 175,396 | 0.89% | 1,396 | 1,398 | 1,353 | 1,364 | 104,800 | ▼ | -0.01% |
| 2024-11-11 | 5541 | 大平金 | 177,296 | 0.90% | 1,337 | 1,354 | 1,317 | 1,353 | 197,000 | ▲ | 0.01% |
| 2024-11-13 | 5541 | 大平金 | 175,496 | 0.89% | 1,346 | 1,363 | 1,327 | 1,363 | 229,000 | ▼ | -0.01% |
| 2024-11-29 | 5541 | 大平金 | 156,196 | 0.79% | 1,381 | 1,420 | 1,378 | 1,409 | 131,700 | ▼ | -0.09% |
| 2025-01-17 | 5541 | 大平金 | 134,296 | 0.68% | 1,515 | 1,535 | 1,515 | 1,527 | 79,800 | ▼ | -0.10% |
| 2025-01-29 | 5541 | 大平金 | 116,196 | 0.59% | 1,549 | 1,555 | 1,532 | 1,535 | 151,400 | ▼ | -0.09% |
| 2025-02-03 | 5541 | 大平金 | 93,596 | 0.47% | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | ▼ | -0.12% |
| 2025-02-03 | 5541 | 大平金 | 93,596 | 0.47% | 1,539 | 1,615 | 1,536 | 1,604 | 389,400 | ▼ | -0.12% |
| 2025-02-13 | 5541 | 大平金 | 101,596 | 0.51% | 1,577 | 1,580 | 1,539 | 1,580 | 132,300 | ▲ | 0.04% |
| 2025-02-14 | 5541 | 大平金 | 87,696 | 0.44% | 1,588 | 1,605 | 1,541 | 1,563 | 158,400 | ▼ | -0.07% |
| 2025-03-24 | 5541 | 大平金 | 99,096 | 0.50% | 1,887 | 1,887 | 1,852 | 1,855 | 341,400 | ▲ | 0.09% |
| 2025-03-26 | 5541 | 大平金 | 91,096 | 0.46% | 1,857 | 1,871 | 1,838 | 1,865 | 378,200 | ▼ | -0.03% |
| 2025-03-27 | 5541 | 大平金 | 125,796 | 0.64% | 1,859 | 1,859 | 1,832 | 1,842 | 894,800 | ▲ | 0.18% |
| 2025-03-31 | 5541 | 大平金 | 114,496 | 0.58% | 1,721 | 1,741 | 1,702 | 1,709 | 378,300 | ▼ | -0.06% |
| 2025-04-03 | 5541 | 大平金 | 123,296 | 0.62% | 1,657 | 1,686 | 1,655 | 1,674 | 284,600 | ▲ | 0.04% |
| 2025-04-04 | 5541 | 大平金 | 106,396 | 0.54% | 1,623 | 1,651 | 1,594 | 1,628 | 415,200 | ▼ | -0.07% |
| 2024-03-13 | 5572 | リッジアイ | 22,200 | 0.58% | 2,922 | 3,040 | 2,606 | 2,966 | 311,900 | ▲ | 0.23% |
| 2024-03-14 | 5572 | リッジアイ | 18,500 | 0.48% | 2,869 | 3,035 | 2,825 | 2,965 | 92,900 | ▼ | -0.09% |
| 2024-03-25 | 5572 | リッジアイ | 20,800 | 0.54% | 2,561 | 2,657 | 2,545 | 2,545 | 49,600 | ▲ | 0.08% |
| 2024-03-26 | 5572 | リッジアイ | 27,300 | 0.71% | 2,546 | 2,734 | 2,383 | 2,397 | 202,300 | ▲ | 0.16% |
| 2024-03-27 | 5572 | リッジアイ | 23,600 | 0.62% | 2,389 | 2,479 | 2,280 | 2,282 | 105,900 | ▼ | -0.08% |
| 2024-03-28 | 5572 | リッジアイ | 26,700 | 0.70% | 2,274 | 2,378 | 2,252 | 2,314 | 59,200 | ▲ | 0.07% |
| 2024-04-03 | 5572 | リッジアイ | 25,200 | 0.66% | 2,290 | 2,455 | 2,280 | 2,348 | 113,200 | ▼ | -0.03% |
| 2024-04-05 | 5572 | リッジアイ | 22,500 | 0.59% | 2,176 | 2,691 | 2,126 | 2,200 | 371,000 | ▼ | -0.07% |
| 2024-04-09 | 5572 | リッジアイ | 17,700 | 0.46% | 2,234 | 2,331 | 2,095 | 2,095 | 159,300 | ▼ | -0.12% |
| 2024-04-11 | 5572 | リッジアイ | 20,800 | 0.54% | 2,150 | 2,174 | 2,120 | 2,130 | 42,500 | ▲ | 0.08% |
| 2024-04-16 | 5572 | リッジアイ | 22,900 | 0.60% | 2,001 | 2,037 | 1,997 | 2,021 | 28,300 | ▲ | 0.05% |
| 2024-04-17 | 5572 | リッジアイ | 22,300 | 0.58% | 2,049 | 2,107 | 2,049 | 2,072 | 43,600 | ▼ | -0.02% |
| 2024-04-19 | 5572 | リッジアイ | 23,900 | 0.62% | 2,074 | 2,074 | 1,954 | 1,966 | 33,600 | ▲ | 0.04% |
| 2024-04-24 | 5572 | リッジアイ | 21,700 | 0.57% | 2,152 | 2,186 | 2,145 | 2,151 | 26,800 | ▼ | -0.05% |
| 2024-05-07 | 5572 | リッジアイ | 18,300 | 0.48% | 2,195 | 2,339 | 2,195 | 2,339 | 62,600 | ▼ | -0.08% |
| 2024-05-29 | 5572 | リッジアイ | 33,800 | 0.89% | 2,150 | 2,150 | 2,052 | 2,099 | 24,300 | ▲ | 0.41% |
| 2024-06-06 | 5572 | リッジアイ | 34,900 | 0.91% | 2,062 | 2,062 | 1,985 | 1,991 | 15,100 | ▲ | 0.02% |
| 2024-06-12 | 5572 | リッジアイ | 27,400 | 0.72% | 2,660 | 2,670 | 2,502 | 2,551 | 271,000 | ▼ | -0.19% |
| 2024-06-17 | 5572 | リッジアイ | 30,900 | 0.81% | 2,257 | 2,390 | 2,247 | 2,367 | 52,700 | ▲ | 0.09% |
| 2024-06-24 | 5572 | リッジアイ | 30,400 | 0.78% | 2,215 | 2,308 | 2,210 | 2,250 | 39,800 | ▼ | -0.03% |
| 2024-07-01 | 5572 | リッジアイ | 26,500 | 0.68% | 2,225 | 2,231 | 2,170 | 2,172 | 42,300 | ▼ | -0.09% |
| 2024-07-03 | 5572 | リッジアイ | 22,200 | 0.57% | 2,107 | 2,150 | 2,105 | 2,149 | 28,300 | ▼ | -0.11% |
| 2024-07-04 | 5572 | リッジアイ | 33,700 | 0.87% | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 | ▲ | 0.30% |
| 2024-07-04 | 5572 | リッジアイ | 33,700 | 0.87% | 2,174 | 2,261 | 2,116 | 2,198 | 231,100 | ▲ | 0.30% |
| 2024-07-05 | 5572 | リッジアイ | 28,500 | 0.73% | 2,200 | 2,270 | 2,145 | 2,192 | 78,800 | ▼ | -0.14% |
| 2024-07-08 | 5572 | リッジアイ | 26,600 | 0.68% | 2,183 | 2,209 | 2,156 | 2,156 | 21,100 | ▼ | -0.04% |
| 2024-07-09 | 5572 | リッジアイ | 21,500 | 0.55% | 2,174 | 2,297 | 2,125 | 2,274 | 72,600 | ▼ | -0.13% |
| 2024-07-12 | 5572 | リッジアイ | 17,300 | 0.44% | 2,104 | 2,171 | 2,104 | 2,148 | 37,000 | ▼ | -0.11% |
| 2024-05-29 | 5574 | ＡＢＥＪＡ | 73,000 | 0.79% | 3,130 | 3,135 | 2,950 | 2,951 | 177,400 | ▲ | 0.47% |
| 2024-06-13 | 5574 | ＡＢＥＪＡ | 76,600 | 0.83% | 3,050 | 3,080 | 3,005 | 3,030 | 55,300 | ▲ | 0.03% |
| 2024-06-21 | 5574 | ＡＢＥＪＡ | 69,900 | 0.76% | 2,878 | 3,030 | 2,877 | 3,000 | 156,300 | ▼ | -0.06% |
| 2024-07-10 | 5574 | ＡＢＥＪＡ | 74,500 | 0.81% | 3,030 | 3,040 | 2,910 | 2,935 | 130,000 | ▲ | 0.05% |
| 2024-07-12 | 5574 | ＡＢＥＪＡ | 69,200 | 0.75% | 2,772 | 3,070 | 2,761 | 2,930 | 464,300 | ▼ | -0.06% |
| 2024-07-19 | 5574 | ＡＢＥＪＡ | 74,900 | 0.81% | 2,904 | 2,929 | 2,751 | 2,752 | 256,200 | ▲ | 0.06% |
| 2024-07-24 | 5574 | ＡＢＥＪＡ | 86,700 | 0.94% | 2,651 | 2,713 | 2,575 | 2,576 | 113,300 | ▲ | 0.12% |
| 2024-07-25 | 5574 | ＡＢＥＪＡ | 93,200 | 1.01% | 2,526 | 2,594 | 2,452 | 2,453 | 244,900 | ▲ | 0.07% |
| 2024-07-29 | 5574 | ＡＢＥＪＡ | 84,400 | 0.91% | 2,400 | 2,429 | 2,331 | 2,422 | 148,700 | ▼ | -0.09% |
| 2024-07-31 | 5574 | ＡＢＥＪＡ | 79,800 | 0.86% | 2,400 | 2,400 | 2,316 | 2,380 | 136,700 | ▼ | -0.05% |
| 2024-08-05 | 5574 | ＡＢＥＪＡ | 69,900 | 0.75% | 1,833 | 1,875 | 1,553 | 1,553 | 388,100 | ▼ | -0.10% |
| 2024-08-06 | 5574 | ＡＢＥＪＡ | 56,900 | 0.61% | 1,599 | 1,794 | 1,564 | 1,716 | 419,900 | ▼ | -0.14% |
| 2024-10-25 | 5574 | ＡＢＥＪＡ | 63,900 | 0.68% | 2,070 | 2,100 | 1,990 | 2,013 | 99,300 | ▼ | -0.01% |
| 2024-10-30 | 5574 | ＡＢＥＪＡ | 51,200 | 0.55% | 2,388 | 2,388 | 2,287 | 2,350 | 139,500 | ▼ | -0.13% |
| 2024-11-13 | 5574 | ＡＢＥＪＡ | 45,400 | 0.49% | 2,405 | 2,567 | 2,385 | 2,522 | 418,700 | ▼ | -0.06% |
| 2024-11-14 | 5574 | ＡＢＥＪＡ | 46,700 | 0.50% | 2,495 | 2,495 | 2,350 | 2,352 | 241,400 | ▲ | 0.01% |
| 2024-11-15 | 5574 | ＡＢＥＪＡ | 44,100 | 0.47% | 2,319 | 2,350 | 2,279 | 2,331 | 117,800 | ▼ | -0.03% |
| 2025-02-14 | 5574 | ＡＢＥＪＡ | 48,600 | 0.51% | 3,360 | 3,380 | 3,000 | 3,095 | 423,900 | ▲ | 0.02% |
| 2025-02-18 | 5574 | ＡＢＥＪＡ | 0 | 0.00% | 3,015 | 3,095 | 2,881 | 2,904 | 278,500 | ▼ | -0.51% |
| 2025-03-03 | 5574 | ＡＢＥＪＡ | 49,400 | 0.52% | 2,660 | 2,755 | 2,588 | 2,695 | 615,000 | ▲ | 0.28% |
| 2025-03-04 | 5574 | ＡＢＥＪＡ | 61,200 | 0.65% | 2,645 | 2,869 | 2,550 | 2,568 | 751,600 | ▲ | 0.13% |
| 2025-03-05 | 5574 | ＡＢＥＪＡ | 67,700 | 0.72% | 2,557 | 2,581 | 2,421 | 2,461 | 317,500 | ▲ | 0.06% |
| 2025-03-10 | 5574 | ＡＢＥＪＡ | 63,800 | 0.67% | 2,400 | 2,470 | 2,390 | 2,448 | 124,100 | ▼ | -0.04% |
| 2025-03-19 | 5574 | ＡＢＥＪＡ | 56,400 | 0.59% | 2,427 | 2,460 | 2,371 | 2,400 | 120,500 | ▼ | -0.08% |
| 2025-03-21 | 5574 | ＡＢＥＪＡ | 58,100 | 0.61% | 2,420 | 2,420 | 2,346 | 2,346 | 85,600 | ▲ | 0.02% |
| 2025-03-25 | 5574 | ＡＢＥＪＡ | 71,700 | 0.76% | 2,415 | 2,478 | 2,301 | 2,311 | 341,400 | ▲ | 0.15% |
| 2025-03-28 | 5574 | ＡＢＥＪＡ | 76,000 | 0.80% | 2,290 | 2,358 | 2,280 | 2,290 | 55,700 | ▲ | 0.04% |
| 2025-04-04 | 5574 | ＡＢＥＪＡ | 72,100 | 0.76% | 2,091 | 2,110 | 1,928 | 2,016 | 183,000 | ▼ | -0.04% |
| 2025-04-15 | 5574 | ＡＢＥＪＡ | 76,700 | 0.81% | 2,579 | 2,579 | 2,482 | 2,496 | 932,700 | ▲ | 0.05% |
| 2025-04-16 | 5574 | ＡＢＥＪＡ | 69,800 | 0.74% | 2,460 | 2,495 | 2,310 | 2,325 | 326,900 | ▼ | -0.07% |
| 2024-04-03 | 5577 | アイデミー | 28,100 | 0.70% | 1,990 | 2,009 | 1,925 | 1,939 | 87,400 | ▲ | 0.28% |
| 2024-04-05 | 5577 | アイデミー | 26,700 | 0.67% | 1,845 | 1,900 | 1,839 | 1,863 | 95,800 | ▼ | -0.02% |
| 2024-04-08 | 5577 | アイデミー | 29,300 | 0.73% | 1,895 | 1,919 | 1,867 | 1,877 | 49,900 | ▲ | 0.05% |
| 2024-04-11 | 5577 | アイデミー | 34,000 | 0.85% | 1,830 | 1,839 | 1,784 | 1,809 | 72,600 | ▲ | 0.12% |
| 2024-04-12 | 5577 | アイデミー | 36,100 | 0.90% | 1,849 | 1,859 | 1,760 | 1,811 | 261,400 | ▲ | 0.05% |
| 2024-04-15 | 5577 | アイデミー | 33,200 | 0.83% | 1,502 | 1,669 | 1,500 | 1,617 | 479,800 | ▼ | -0.07% |
| 2024-04-22 | 5577 | アイデミー | 44,600 | 1.12% | 1,415 | 1,499 | 1,393 | 1,499 | 203,200 | ▲ | 0.29% |
| 2024-05-01 | 5577 | アイデミー | 43,700 | 1.09% | 1,588 | 1,617 | 1,548 | 1,548 | 57,700 | ▼ | -0.03% |
| 2024-05-02 | 5577 | アイデミー | 44,200 | 1.11% | 1,533 | 1,562 | 1,526 | 1,548 | 39,100 | ▲ | 0.02% |
| 2024-05-08 | 5577 | アイデミー | 42,800 | 1.07% | 1,636 | 1,663 | 1,590 | 1,602 | 41,600 | ▼ | -0.04% |
| 2024-05-13 | 5577 | アイデミー | 39,700 | 0.99% | 1,714 | 1,726 | 1,672 | 1,678 | 59,500 | ▼ | -0.08% |
| 2024-05-14 | 5577 | アイデミー | 39,800 | 1.00% | 1,678 | 1,753 | 1,673 | 1,753 | 42,900 | ▲ | 0.01% |
| 2024-05-15 | 5577 | アイデミー | 38,800 | 0.97% | 1,778 | 1,778 | 1,700 | 1,717 | 49,600 | ▼ | -0.03% |
| 2024-05-16 | 5577 | アイデミー | 33,000 | 0.82% | 1,719 | 1,740 | 1,624 | 1,650 | 85,700 | ▼ | -0.15% |
| 2024-05-20 | 5577 | アイデミー | 30,600 | 0.76% | 1,683 | 1,721 | 1,677 | 1,700 | 31,600 | ▼ | -0.05% |
| 2024-05-22 | 5577 | アイデミー | 38,000 | 0.95% | 1,813 | 1,825 | 1,740 | 1,788 | 327,800 | ▲ | 0.18% |
| 2024-05-27 | 5577 | アイデミー | 33,700 | 0.84% | 1,680 | 1,704 | 1,640 | 1,669 | 54,400 | ▼ | -0.10% |
| 2024-05-28 | 5577 | アイデミー | 24,700 | 0.62% | 1,648 | 1,654 | 1,578 | 1,585 | 115,800 | ▼ | -0.21% |
| 2024-05-29 | 5577 | アイデミー | 17,700 | 0.44% | 1,600 | 1,602 | 1,521 | 1,570 | 84,600 | ▼ | -0.18% |
| 2024-07-12 | 5577 | アイデミー | 33,300 | 0.83% | 1,365 | 1,524 | 1,361 | 1,428 | 546,900 | ▲ | 0.46% |
| 2024-07-17 | 5577 | アイデミー | 17,600 | 0.44% | 1,415 | 1,465 | 1,408 | 1,465 | 114,700 | ▼ | -0.38% |
| 2024-06-12 | 5582 | グリッド | 28,600 | 0.60% | 2,679 | 2,690 | 2,532 | 2,540 | 182,600 | ▲ | 0.14% |
| 2024-06-13 | 5582 | グリッド | 33,600 | 0.71% | 2,578 | 2,640 | 2,556 | 2,583 | 67,100 | ▲ | 0.10% |
| 2024-06-17 | 5582 | グリッド | 29,900 | 0.63% | 2,539 | 2,682 | 2,532 | 2,681 | 66,200 | ▼ | -0.07% |
| 2024-06-19 | 5582 | グリッド | 25,400 | 0.54% | 2,590 | 2,727 | 2,583 | 2,690 | 47,100 | ▼ | -0.08% |
| 2024-07-03 | 5582 | グリッド | 28,300 | 0.60% | 2,435 | 2,496 | 2,420 | 2,454 | 14,000 | ▲ | 0.05% |
| 2024-07-04 | 5582 | グリッド | 28,200 | 0.59% | 2,473 | 2,525 | 2,435 | 2,435 | 16,200 | ▼ | -0.01% |
| 2024-07-04 | 5582 | グリッド | 28,200 | 0.59% | 2,473 | 2,525 | 2,435 | 2,435 | 16,200 | ▼ | -0.01% |
| 2024-07-10 | 5582 | グリッド | 28,700 | 0.60% | 2,402 | 2,407 | 2,244 | 2,267 | 71,000 | ▲ | 0.01% |
| 2024-07-11 | 5582 | グリッド | 27,000 | 0.57% | 2,269 | 2,269 | 2,124 | 2,219 | 65,200 | ▼ | -0.03% |
| 2024-07-12 | 5582 | グリッド | 23,100 | 0.49% | 2,201 | 2,251 | 2,170 | 2,216 | 39,600 | ▼ | -0.07% |
| 2024-07-25 | 5582 | グリッド | 24,200 | 0.51% | 2,078 | 2,115 | 2,025 | 2,080 | 27,500 | ▲ | 0.02% |
| 2024-08-01 | 5582 | グリッド | 20,500 | 0.43% | 1,960 | 1,960 | 1,855 | 1,919 | 37,200 | ▼ | -0.08% |
| 2024-08-15 | 5582 | グリッド | 26,200 | 0.55% | 1,781 | 2,092 | 1,781 | 2,052 | 57,000 | ▲ | 0.08% |
| 2024-08-16 | 5582 | グリッド | 29,300 | 0.62% | 2,176 | 2,198 | 2,080 | 2,187 | 88,300 | ▲ | 0.06% |
| 2024-08-20 | 5582 | グリッド | 26,200 | 0.55% | 2,238 | 2,314 | 2,214 | 2,250 | 40,100 | ▼ | -0.06% |
| 2024-08-30 | 5582 | グリッド | 23,000 | 0.48% | 2,236 | 2,359 | 2,236 | 2,333 | 35,900 | ▼ | -0.07% |
| 2024-09-03 | 5582 | グリッド | 24,600 | 0.52% | 2,457 | 2,576 | 2,423 | 2,484 | 51,900 | ▲ | 0.04% |
| 2024-09-04 | 5582 | グリッド | 23,200 | 0.49% | 2,434 | 2,582 | 2,382 | 2,447 | 75,300 | ▼ | -0.03% |
| 2024-09-12 | 5582 | グリッド | 24,900 | 0.52% | 2,636 | 2,678 | 2,511 | 2,607 | 50,500 | ▲ | 0.04% |
| 2024-09-13 | 5582 | グリッド | 23,300 | 0.49% | 2,605 | 2,690 | 2,527 | 2,527 | 43,600 | ▼ | -0.03% |
| 2025-01-08 | 5582 | グリッド | 29,100 | 0.61% | 2,791 | 2,830 | 2,588 | 2,626 | 185,000 | ▲ | 0.20% |
| 2025-01-10 | 5582 | グリッド | 26,900 | 0.56% | 2,429 | 2,600 | 2,428 | 2,580 | 68,400 | ▼ | -0.04% |
| 2025-01-17 | 5582 | グリッド | 23,300 | 0.49% | 2,406 | 2,493 | 2,383 | 2,493 | 22,000 | ▼ | -0.07% |
| 2024-05-29 | 5586 | ラボロＡＩ | 114,800 | 0.72% | 1,398 | 1,398 | 1,286 | 1,288 | 517,500 | ▲ | 0.51% |
| 2024-05-31 | 5586 | ラボロＡＩ | 110,800 | 0.69% | 1,279 | 1,343 | 1,254 | 1,325 | 596,800 | ▼ | -0.03% |
| 2024-06-13 | 5586 | ラボロＡＩ | 112,000 | 0.70% | 1,192 | 1,240 | 1,159 | 1,184 | 424,600 | ▲ | 0.01% |
| 2024-06-14 | 5586 | ラボロＡＩ | 109,300 | 0.68% | 1,162 | 1,222 | 1,160 | 1,214 | 202,300 | ▼ | -0.01% |
| 2024-06-18 | 5586 | ラボロＡＩ | 111,300 | 0.70% | 1,188 | 1,223 | 1,170 | 1,175 | 148,700 | ▲ | 0.01% |
| 2024-06-25 | 5586 | ラボロＡＩ | 111,000 | 0.69% | 1,211 | 1,226 | 1,192 | 1,203 | 144,500 | ▼ | -0.01% |
| 2024-07-01 | 5586 | ラボロＡＩ | 111,700 | 0.70% | 1,281 | 1,320 | 1,244 | 1,254 | 615,500 | ▲ | 0.01% |
| 2024-07-05 | 5586 | ラボロＡＩ | 109,600 | 0.69% | 1,300 | 1,359 | 1,282 | 1,299 | 509,100 | ▼ | -0.01% |
| 2024-07-18 | 5586 | ラボロＡＩ | 115,200 | 0.72% | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | ▲ | 0.03% |
| 2024-07-18 | 5586 | ラボロＡＩ | 115,200 | 0.72% | 1,205 | 1,239 | 1,195 | 1,195 | 188,900 | ▲ | 0.03% |
| 2024-07-26 | 5586 | ラボロＡＩ | 109,800 | 0.69% | 1,075 | 1,098 | 1,065 | 1,079 | 81,300 | ▼ | -0.03% |
| 2024-08-06 | 5586 | ラボロＡＩ | 81,200 | 0.51% | 820 | 898 | 791 | 826 | 386,800 | ▼ | -0.17% |
| 2024-08-07 | 5586 | ラボロＡＩ | 58,000 | 0.36% | 796 | 899 | 796 | 864 | 311,600 | ▼ | -0.15% |
| 2024-08-30 | 5586 | ラボロＡＩ | 91,300 | 0.57% | 948 | 1,059 | 943 | 1,059 | 1,350,600 | ▲ | 0.26% |
| 2024-09-02 | 5586 | ラボロＡＩ | 109,800 | 0.69% | 1,269 | 1,317 | 1,158 | 1,161 | 4,054,300 | ▲ | 0.12% |
| 2024-10-23 | 5586 | ラボロＡＩ | 94,500 | 0.59% | 957 | 991 | 955 | 969 | 44,600 | ▼ | -0.09% |
| 2024-11-14 | 5586 | ラボロＡＩ | 77,200 | 0.48% | 1,001 | 1,017 | 971 | 975 | 121,400 | ▼ | -0.10% |
| 2024-06-21 | 5587 | インバＰＦ | 18,200 | 0.52% | 1,025 | 1,067 | 1,022 | 1,055 | 49,500 | ▲ | 0.21% |
| 2024-06-24 | 5587 | インバＰＦ | 22,100 | 0.64% | 1,070 | 1,074 | 1,042 | 1,044 | 41,500 | ▲ | 0.12% |
| 2024-06-26 | 5587 | インバＰＦ | 25,300 | 0.73% | 1,150 | 1,156 | 1,102 | 1,105 | 68,200 | ▲ | 0.08% |
| 2024-06-27 | 5587 | インバＰＦ | 22,000 | 0.63% | 1,100 | 1,149 | 1,092 | 1,106 | 38,500 | ▼ | -0.09% |
| 2024-06-28 | 5587 | インバＰＦ | 20,500 | 0.59% | 1,106 | 1,118 | 1,076 | 1,076 | 25,600 | ▼ | -0.04% |
| 2024-07-01 | 5587 | インバＰＦ | 16,300 | 0.47% | 1,077 | 1,080 | 1,044 | 1,044 | 44,200 | ▼ | -0.12% |
| 2024-04-03 | 5591 | アヴィレン | 37,300 | 0.61% | 2,444 | 2,462 | 2,323 | 2,398 | 156,700 | ▲ | 0.39% |
| 2024-04-05 | 5591 | アヴィレン | 43,500 | 0.71% | 2,288 | 2,328 | 2,240 | 2,304 | 93,100 | ▲ | 0.09% |
| 2024-05-08 | 5591 | アヴィレン | 41,100 | 0.67% | 2,125 | 2,201 | 2,108 | 2,185 | 61,100 | ▼ | -0.03% |
| 2024-05-13 | 5591 | アヴィレン | 35,000 | 0.57% | 2,274 | 2,437 | 2,247 | 2,290 | 117,200 | ▼ | -0.10% |
| 2024-05-16 | 5591 | アヴィレン | 27,800 | 0.45% | 1,985 | 2,069 | 1,950 | 2,000 | 208,800 | ▼ | -0.11% |
| 2024-06-10 | 5591 | アヴィレン | 31,100 | 0.51% | 2,024 | 2,065 | 2,006 | 2,051 | 21,500 | ▲ | 0.09% |
| 2024-06-12 | 5591 | アヴィレン | 40,300 | 0.66% | 2,014 | 2,058 | 1,980 | 1,981 | 33,500 | ▲ | 0.15% |
| 2024-06-13 | 5591 | アヴィレン | 45,100 | 0.74% | 1,980 | 1,980 | 1,820 | 1,923 | 135,900 | ▲ | 0.07% |
| 2024-06-17 | 5591 | アヴィレン | 49,100 | 0.81% | 1,851 | 1,851 | 1,732 | 1,757 | 114,400 | ▲ | 0.07% |
| 2024-06-18 | 5591 | アヴィレン | 46,700 | 0.77% | 1,735 | 1,735 | 1,637 | 1,678 | 117,900 | ▼ | -0.04% |
| 2024-06-19 | 5591 | アヴィレン | 41,000 | 0.67% | 1,670 | 1,678 | 1,581 | 1,582 | 131,200 | ▼ | -0.09% |
| 2024-06-21 | 5591 | アヴィレン | 43,200 | 0.71% | 1,594 | 1,788 | 1,594 | 1,623 | 90,300 | ▲ | 0.03% |
| 2024-07-08 | 5591 | アヴィレン | 41,900 | 0.69% | 1,600 | 1,625 | 1,596 | 1,596 | 23,600 | ▼ | -0.02% |
| 2024-07-12 | 5591 | アヴィレン | 35,600 | 0.58% | 1,490 | 1,645 | 1,489 | 1,630 | 59,800 | ▼ | -0.10% |
| 2024-07-18 | 5591 | アヴィレン | 29,100 | 0.48% | 1,729 | 1,729 | 1,660 | 1,693 | 31,100 | ▼ | -0.09% |
| 2024-07-18 | 5591 | アヴィレン | 29,100 | 0.48% | 1,729 | 1,729 | 1,660 | 1,693 | 31,100 | ▼ | -0.09% |
| 2024-07-19 | 5591 | アヴィレン | 33,500 | 0.55% | 1,677 | 1,677 | 1,619 | 1,625 | 17,500 | ▲ | 0.07% |
| 2024-07-29 | 5591 | アヴィレン | 29,500 | 0.48% | 1,524 | 1,570 | 1,501 | 1,527 | 25,200 | ▼ | -0.07% |
| 2024-10-10 | 5591 | アヴィレン | 35,800 | 0.59% | 999 | 1,002 | 978 | 982 | 45,700 | ▲ | 0.18% |
| 2024-10-11 | 5591 | アヴィレン | 42,500 | 0.70% | 974 | 974 | 936 | 943 | 60,600 | ▲ | 0.10% |
| 2024-10-15 | 5591 | アヴィレン | 40,500 | 0.66% | 958 | 1,041 | 950 | 1,040 | 61,300 | ▼ | -0.03% |
| 2024-10-21 | 5591 | アヴィレン | 35,000 | 0.57% | 974 | 1,017 | 961 | 997 | 27,300 | ▼ | -0.09% |
| 2024-10-22 | 5591 | アヴィレン | 39,300 | 0.64% | 993 | 993 | 943 | 958 | 39,800 | ▲ | 0.07% |
| 2024-10-23 | 5591 | アヴィレン | 44,200 | 0.73% | 945 | 945 | 912 | 922 | 45,200 | ▲ | 0.08% |
| 2024-10-28 | 5591 | アヴィレン | 39,700 | 0.65% | 836 | 897 | 836 | 876 | 46,800 | ▼ | -0.07% |
| 2024-11-12 | 5591 | アヴィレン | 35,800 | 0.59% | 880 | 905 | 880 | 904 | 31,600 | ▼ | -0.06% |
| 2024-11-13 | 5591 | アヴィレン | 39,500 | 0.65% | 900 | 930 | 893 | 898 | 56,500 | ▲ | 0.06% |
| 2024-11-15 | 5591 | アヴィレン | 26,700 | 0.44% | 880 | 1,002 | 868 | 920 | 189,100 | ▼ | -0.21% |
| 2024-12-06 | 5591 | アヴィレン | 31,200 | 0.51% | 917 | 942 | 910 | 942 | 37,100 | ▲ | 0.07% |
| 2024-12-09 | 5591 | アヴィレン | 28,200 | 0.46% | 957 | 983 | 949 | 949 | 59,000 | ▼ | -0.04% |
| 2024-12-10 | 5591 | アヴィレン | 30,900 | 0.50% | 935 | 958 | 924 | 926 | 74,100 | ▲ | 0.03% |
| 2024-12-25 | 5591 | アヴィレン | 29,000 | 0.47% | 863 | 883 | 859 | 873 | 61,600 | ▼ | -0.03% |
| 2024-03-06 | 5595 | ＱＰＳ研究所 | 266,357 | 0.73% | 3,700 | 4,440 | 3,670 | 3,930 | 9,939,000 | ▼ | -0.16% |
| 2024-03-07 | 5595 | ＱＰＳ研究所 | 252,857 | 0.69% | 4,170 | 4,170 | 3,855 | 4,005 | 4,113,000 | ▼ | -0.04% |
| 2024-03-13 | 5595 | ＱＰＳ研究所 | 280,057 | 0.77% | 3,680 | 3,715 | 3,235 | 3,390 | 2,989,500 | ▲ | 0.08% |
| 2024-03-14 | 5595 | ＱＰＳ研究所 | 210,357 | 0.57% | 3,350 | 3,700 | 3,325 | 3,700 | 3,497,700 | ▼ | -0.20% |
| 2024-03-19 | 5595 | ＱＰＳ研究所 | 179,957 | 0.49% | 3,915 | 3,970 | 3,735 | 3,920 | 3,625,400 | ▼ | -0.07% |
| 2024-03-26 | 5595 | ＱＰＳ研究所 | 363,259 | 0.99% | 4,950 | 4,950 | 4,530 | 4,530 | 6,258,400 | ▲ | 0.50% |
| 2024-03-27 | 5595 | ＱＰＳ研究所 | 396,659 | 1.09% | 4,440 | 4,545 | 4,260 | 4,280 | 4,613,200 | ▲ | 0.10% |
| 2024-04-01 | 5595 | ＱＰＳ研究所 | 405,359 | 1.11% | 4,270 | 4,465 | 4,160 | 4,400 | 3,297,700 | ▲ | 0.02% |
| 2024-04-02 | 5595 | ＱＰＳ研究所 | 447,759 | 1.23% | 4,370 | 4,415 | 4,190 | 4,190 | 2,532,900 | ▲ | 0.11% |
| 2024-04-03 | 5595 | ＱＰＳ研究所 | 560,700 | 1.54% | 4,000 | 4,110 | 3,490 | 3,490 | 4,393,100 | ▲ | 0.31% |
| 2024-04-04 | 5595 | ＱＰＳ研究所 | 453,800 | 1.24% | 3,280 | 3,595 | 2,834 | 3,175 | 11,772,800 | ▼ | -0.30% |
| 2024-04-09 | 5595 | ＱＰＳ研究所 | 429,800 | 1.18% | 3,745 | 3,810 | 3,515 | 3,570 | 3,793,100 | ▼ | -0.06% |
| 2024-04-12 | 5595 | ＱＰＳ研究所 | 397,700 | 1.09% | 3,670 | 3,815 | 3,560 | 3,740 | 2,653,900 | ▼ | -0.08% |
| 2024-04-24 | 5595 | ＱＰＳ研究所 | 361,700 | 0.99% | 3,390 | 3,445 | 3,280 | 3,395 | 2,246,500 | ▼ | -0.10% |
| 2024-04-25 | 5595 | ＱＰＳ研究所 | 376,300 | 1.03% | 3,330 | 3,390 | 3,280 | 3,300 | 1,284,300 | ▲ | 0.04% |
| 2024-05-09 | 5595 | ＱＰＳ研究所 | 344,000 | 0.94% | 3,260 | 3,315 | 3,225 | 3,245 | 721,600 | ▼ | -0.09% |
| 2024-05-10 | 5595 | ＱＰＳ研究所 | 273,900 | 0.75% | 3,225 | 3,380 | 3,205 | 3,375 | 1,043,000 | ▼ | -0.18% |
| 2024-05-14 | 5595 | ＱＰＳ研究所 | 237,100 | 0.65% | 3,260 | 3,290 | 3,225 | 3,230 | 474,200 | ▼ | -0.09% |
| 2024-05-15 | 5595 | ＱＰＳ研究所 | 209,500 | 0.57% | 3,230 | 3,240 | 3,085 | 3,095 | 979,200 | ▼ | -0.08% |
| 2024-05-16 | 5595 | ＱＰＳ研究所 | 165,600 | 0.45% | 3,005 | 3,140 | 2,995 | 3,125 | 1,097,200 | ▼ | -0.11% |
| 2024-05-29 | 5595 | ＱＰＳ研究所 | 221,500 | 0.60% | 3,060 | 3,110 | 3,000 | 3,000 | 657,400 | ▲ | 0.31% |
| 2024-06-11 | 5595 | ＱＰＳ研究所 | 274,800 | 0.75% | 2,551 | 2,619 | 2,485 | 2,485 | 2,077,200 | ▲ | 0.15% |
| 2024-06-14 | 5595 | ＱＰＳ研究所 | 292,900 | 0.80% | 2,378 | 2,425 | 2,355 | 2,417 | 924,200 | ▲ | 0.05% |
| 2024-06-28 | 5595 | ＱＰＳ研究所 | 335,400 | 0.92% | 2,630 | 2,748 | 2,525 | 2,572 | 3,486,700 | ▲ | 0.12% |
| 2024-07-02 | 5595 | ＱＰＳ研究所 | 377,000 | 1.03% | 2,600 | 2,608 | 2,468 | 2,478 | 1,136,700 | ▲ | 0.10% |
| 2024-07-03 | 5595 | ＱＰＳ研究所 | 352,100 | 0.96% | 2,435 | 2,475 | 2,403 | 2,450 | 838,200 | ▼ | -0.07% |
| 2024-07-04 | 5595 | ＱＰＳ研究所 | 317,900 | 0.87% | 2,431 | 2,508 | 2,412 | 2,474 | 799,400 | ▼ | -0.08% |
| 2024-07-04 | 5595 | ＱＰＳ研究所 | 317,900 | 0.87% | 2,431 | 2,508 | 2,412 | 2,474 | 799,400 | ▼ | -0.08% |
| 2024-07-10 | 5595 | ＱＰＳ研究所 | 290,000 | 0.79% | 2,330 | 2,341 | 2,270 | 2,308 | 698,500 | ▼ | -0.07% |
| 2024-07-29 | 5595 | ＱＰＳ研究所 | 255,700 | 0.69% | 1,605 | 1,759 | 1,605 | 1,641 | 1,494,400 | ▼ | -0.10% |
| 2024-08-15 | 5595 | ＱＰＳ研究所 | 203,000 | 0.55% | 1,518 | 1,575 | 1,491 | 1,527 | 1,089,200 | ▼ | -0.13% |
| 2024-09-11 | 5595 | ＱＰＳ研究所 | 217,300 | 0.58% | 1,534 | 1,585 | 1,512 | 1,544 | 1,194,100 | ▼ | -0.05% |
| 2024-09-12 | 5595 | ＱＰＳ研究所 | 239,100 | 0.64% | 1,314 | 1,348 | 1,226 | 1,275 | 6,050,600 | ▲ | 0.06% |
| 2024-10-03 | 5595 | ＱＰＳ研究所 | 303,200 | 0.81% | 1,753 | 1,778 | 1,668 | 1,668 | 3,176,800 | ▲ | 0.17% |
| 2024-10-04 | 5595 | ＱＰＳ研究所 | 280,800 | 0.75% | 1,640 | 1,678 | 1,616 | 1,638 | 1,609,200 | ▼ | -0.06% |
| 2024-10-07 | 5595 | ＱＰＳ研究所 | 247,100 | 0.66% | 1,654 | 1,690 | 1,614 | 1,620 | 1,219,400 | ▼ | -0.08% |
| 2024-10-11 | 5595 | ＱＰＳ研究所 | 267,000 | 0.72% | 1,557 | 1,601 | 1,539 | 1,555 | 1,059,000 | ▲ | 0.05% |
| 2024-10-16 | 5595 | ＱＰＳ研究所 | 326,000 | 0.88% | 1,646 | 1,684 | 1,572 | 1,581 | 2,612,200 | ▲ | 0.16% |
| 2024-10-17 | 5595 | ＱＰＳ研究所 | 354,300 | 0.95% | 1,604 | 1,633 | 1,527 | 1,533 | 2,102,700 | ▲ | 0.06% |
| 2024-10-18 | 5595 | ＱＰＳ研究所 | 390,400 | 1.05% | 1,517 | 1,527 | 1,465 | 1,503 | 1,232,500 | ▲ | 0.10% |
| 2024-10-21 | 5595 | ＱＰＳ研究所 | 521,666 | 1.40% | 1,483 | 1,506 | 1,456 | 1,480 | 572,300 | ▲ | 0.34% |
| 2024-10-22 | 5595 | ＱＰＳ研究所 | 511,666 | 1.38% | 1,475 | 1,476 | 1,414 | 1,461 | 747,500 | ▼ | -0.02% |
| 2024-10-25 | 5595 | ＱＰＳ研究所 | 480,366 | 1.29% | 1,520 | 1,635 | 1,511 | 1,543 | 3,566,200 | ▼ | -0.08% |
| 2024-10-30 | 5595 | ＱＰＳ研究所 | 391,466 | 1.05% | 1,600 | 1,649 | 1,597 | 1,649 | 2,073,100 | ▼ | -0.24% |
| 2024-10-31 | 5595 | ＱＰＳ研究所 | 360,866 | 0.97% | 1,636 | 1,702 | 1,632 | 1,638 | 1,546,600 | ▼ | -0.08% |
| 2024-11-07 | 5595 | ＱＰＳ研究所 | 372,866 | 1.00% | 1,596 | 1,618 | 1,559 | 1,562 | 992,300 | ▲ | 0.03% |
| 2024-11-08 | 5595 | ＱＰＳ研究所 | 357,366 | 0.96% | 1,555 | 1,615 | 1,550 | 1,613 | 940,900 | ▼ | -0.04% |
| 2024-11-12 | 5595 | ＱＰＳ研究所 | 377,866 | 1.01% | 1,577 | 1,705 | 1,577 | 1,611 | 2,024,400 | ▲ | 0.05% |
| 2024-11-14 | 5595 | ＱＰＳ研究所 | 414,966 | 1.11% | 1,568 | 1,569 | 1,514 | 1,534 | 477,500 | ▲ | 0.10% |
| 2024-11-15 | 5595 | ＱＰＳ研究所 | 406,566 | 1.09% | 1,516 | 1,551 | 1,504 | 1,505 | 580,400 | ▼ | -0.02% |
| 2024-11-20 | 5595 | ＱＰＳ研究所 | 360,266 | 0.96% | 1,463 | 1,537 | 1,462 | 1,503 | 869,300 | ▼ | -0.13% |
| 2024-11-22 | 5595 | ＱＰＳ研究所 | 329,766 | 0.88% | 1,565 | 1,570 | 1,504 | 1,529 | 741,100 | ▼ | -0.07% |
| 2024-12-02 | 5595 | ＱＰＳ研究所 | 450,366 | 1.21% | 1,555 | 1,569 | 1,397 | 1,400 | 7,132,700 | ▲ | 0.32% |
| 2024-12-04 | 5595 | ＱＰＳ研究所 | 491,466 | 1.32% | 1,312 | 1,333 | 1,281 | 1,307 | 1,698,600 | ▲ | 0.11% |
| 2024-12-11 | 5595 | ＱＰＳ研究所 | 479,766 | 1.28% | 1,230 | 1,237 | 1,208 | 1,223 | 889,800 | ▼ | -0.04% |
| 2024-12-18 | 5595 | ＱＰＳ研究所 | 430,866 | 1.15% | 1,149 | 1,184 | 1,106 | 1,108 | 1,480,100 | ▼ | -0.13% |
| 2024-12-23 | 5595 | ＱＰＳ研究所 | 407,566 | 1.09% | 1,101 | 1,112 | 1,058 | 1,077 | 1,119,200 | ▼ | -0.05% |
| 2024-12-25 | 5595 | ＱＰＳ研究所 | 358,066 | 0.96% | 1,048 | 1,066 | 1,034 | 1,045 | 736,000 | ▼ | -0.13% |
| 2024-12-30 | 5595 | ＱＰＳ研究所 | 328,266 | 0.88% | 1,089 | 1,108 | 1,070 | 1,108 | 574,300 | ▼ | -0.07% |
| 2025-01-07 | 5595 | ＱＰＳ研究所 | 342,866 | 0.92% | 1,137 | 1,164 | 1,125 | 1,152 | 545,500 | ▲ | 0.04% |
| 2025-01-09 | 5595 | ＱＰＳ研究所 | 401,266 | 1.07% | 1,165 | 1,172 | 1,115 | 1,145 | 939,700 | ▲ | 0.15% |
| 2025-01-15 | 5595 | ＱＰＳ研究所 | 414,466 | 1.11% | 970 | 1,018 | 961 | 966 | 3,228,100 | ▲ | 0.04% |
| 2025-01-17 | 5595 | ＱＰＳ研究所 | 405,066 | 1.08% | 857 | 878 | 833 | 853 | 2,045,400 | ▼ | -0.03% |
| 2025-01-20 | 5595 | ＱＰＳ研究所 | 366,866 | 0.96% | 861 | 885 | 833 | 859 | 1,001,700 | ▼ | -0.12% |
| 2025-01-27 | 5595 | ＱＰＳ研究所 | 328,566 | 0.86% | 933 | 947 | 913 | 915 | 692,800 | ▼ | -0.09% |
| 2025-01-29 | 5595 | ＱＰＳ研究所 | 349,066 | 0.92% | 910 | 922 | 902 | 917 | 347,500 | ▲ | 0.06% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 341,066 | 0.89% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▼ | -0.03% |
| 2025-01-31 | 5595 | ＱＰＳ研究所 | 341,066 | 0.89% | 968 | 1,010 | 943 | 954 | 1,115,600 | ▼ | -0.03% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 354,166 | 0.93% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.04% |
| 2025-02-03 | 5595 | ＱＰＳ研究所 | 354,166 | 0.93% | 960 | 960 | 912 | 927 | 907,700 | ▲ | 0.04% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 339,366 | 0.89% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▼ | -0.04% |
| 2025-02-07 | 5595 | ＱＰＳ研究所 | 339,366 | 0.89% | 1,013 | 1,075 | 982 | 1,033 | 3,412,000 | ▼ | -0.04% |
| 2025-02-18 | 5595 | ＱＰＳ研究所 | 291,666 | 0.72% | 950 | 956 | 939 | 956 | 439,500 | ▼ | -0.17% |
| 2025-02-19 | 5595 | ＱＰＳ研究所 | 247,466 | 0.61% | 951 | 965 | 930 | 935 | 412,100 | ▼ | -0.10% |
| 2025-02-21 | 5595 | ＱＰＳ研究所 | 232,066 | 0.57% | 915 | 970 | 915 | 928 | 906,700 | ▼ | -0.04% |
| 2025-02-26 | 5595 | ＱＰＳ研究所 | 262,166 | 0.65% | 952 | 965 | 907 | 907 | 900,000 | ▲ | 0.08% |
| 2025-03-24 | 5595 | ＱＰＳ研究所 | 308,866 | 0.73% | 944 | 954 | 929 | 934 | 789,200 | ▲ | 0.07% |
| 2025-03-25 | 5595 | ＱＰＳ研究所 | 351,366 | 0.84% | 958 | 959 | 927 | 936 | 1,145,100 | ▲ | 0.10% |
| 2025-03-26 | 5595 | ＱＰＳ研究所 | 385,766 | 0.92% | 930 | 937 | 911 | 913 | 875,700 | ▲ | 0.08% |
| 2025-03-28 | 5595 | ＱＰＳ研究所 | 438,966 | 1.05% | 953 | 964 | 920 | 939 | 3,084,400 | ▲ | 0.13% |
| 2025-03-31 | 5595 | ＱＰＳ研究所 | 411,866 | 0.94% | 924 | 930 | 890 | 911 | 1,964,100 | ▼ | -0.11% |
| 2025-04-02 | 5595 | ＱＰＳ研究所 | 455,466 | 1.01% | 919 | 1,029 | 914 | 1,029 | 10,173,500 | ▲ | 0.07% |
| 2025-04-03 | 5595 | ＱＰＳ研究所 | 416,166 | 0.92% | 969 | 1,125 | 958 | 1,070 | 13,988,400 | ▼ | -0.08% |
| 2025-04-08 | 5595 | ＱＰＳ研究所 | 359,066 | 0.80% | 898 | 966 | 892 | 935 | 4,063,200 | ▼ | -0.12% |
| 2025-04-10 | 5595 | ＱＰＳ研究所 | 290,666 | 0.63% | 975 | 987 | 939 | 977 | 4,119,100 | ▼ | -0.17% |
| 2025-04-15 | 5595 | ＱＰＳ研究所 | 269,466 | 0.57% | 1,240 | 1,278 | 1,170 | 1,180 | 9,345,700 | ▼ | -0.06% |
| 2025-04-16 | 5595 | ＱＰＳ研究所 | 211,766 | 0.45% | 1,197 | 1,205 | 1,145 | 1,176 | 3,891,800 | ▼ | -0.11% |
| 2024-05-30 | 5597 | ブルーイノベ | 44,500 | 1.12% | 881 | 960 | 855 | 868 | 411,900 | ▲ | 0.75% |
| 2024-05-31 | 5597 | ブルーイノベ | 40,800 | 1.03% | 866 | 906 | 863 | 900 | 85,400 | ▼ | -0.09% |
| 2024-06-07 | 5597 | ブルーイノベ | 48,800 | 1.23% | 890 | 1,040 | 888 | 1,040 | 1,175,000 | ▲ | 0.19% |
| 2024-06-10 | 5597 | ブルーイノベ | 30,400 | 0.77% | 1,100 | 1,199 | 1,050 | 1,057 | 1,786,600 | ▼ | -0.46% |
| 2024-06-11 | 5597 | ブルーイノベ | 18,600 | 0.47% | 1,040 | 1,165 | 1,040 | 1,049 | 727,700 | ▼ | -0.30% |
| 2024-07-02 | 5597 | ブルーイノベ | 20,900 | 0.53% | 1,015 | 1,020 | 995 | 995 | 61,800 | ▲ | 0.10% |
| 2024-07-03 | 5597 | ブルーイノベ | 35,398 | 0.89% | 995 | 1,007 | 988 | 1,000 | 63,800 | ▲ | 0.36% |
| 2024-07-04 | 5597 | ブルーイノベ | 39,098 | 0.99% | 996 | 996 | 957 | 958 | 96,200 | ▲ | 0.09% |
| 2024-07-04 | 5597 | ブルーイノベ | 39,098 | 0.99% | 996 | 996 | 957 | 958 | 96,200 | ▲ | 0.09% |
| 2024-07-11 | 5597 | ブルーイノベ | 34,398 | 0.87% | 985 | 988 | 970 | 972 | 40,700 | ▼ | -0.12% |
| 2024-07-12 | 5597 | ブルーイノベ | 29,598 | 0.75% | 971 | 1,032 | 971 | 1,023 | 93,000 | ▼ | -0.12% |
| 2024-07-24 | 5597 | ブルーイノベ | 35,698 | 0.90% | 1,061 | 1,165 | 1,043 | 1,130 | 369,200 | ▲ | 0.15% |
| 2024-07-29 | 5597 | ブルーイノベ | 34,698 | 0.88% | 1,102 | 1,143 | 1,095 | 1,130 | 50,000 | ▼ | -0.02% |
| 2024-07-30 | 5597 | ブルーイノベ | 36,898 | 0.93% | 1,140 | 1,146 | 1,098 | 1,146 | 34,200 | ▲ | 0.05% |
| 2024-08-01 | 5597 | ブルーイノベ | 39,998 | 1.01% | 1,119 | 1,119 | 1,070 | 1,079 | 36,200 | ▲ | 0.07% |
| 2024-08-02 | 5597 | ブルーイノベ | 24,998 | 0.63% | 1,000 | 1,015 | 926 | 939 | 183,000 | ▼ | -0.38% |
| 2024-08-07 | 5597 | ブルーイノベ | 22,998 | 0.58% | 839 | 917 | 839 | 908 | 72,900 | ▼ | -0.05% |
| 2024-08-09 | 5597 | ブルーイノベ | 18,898 | 0.47% | 926 | 940 | 860 | 882 | 84,000 | ▼ | -0.10% |
| 2024-09-06 | 5597 | ブルーイノベ | 21,998 | 0.55% | 824 | 826 | 778 | 802 | 98,700 | ▲ | 0.11% |
| 2024-09-09 | 5597 | ブルーイノベ | 26,598 | 0.67% | 763 | 788 | 760 | 783 | 52,500 | ▲ | 0.12% |
| 2024-09-10 | 5597 | ブルーイノベ | 29,098 | 0.73% | 789 | 799 | 771 | 771 | 25,700 | ▲ | 0.05% |
| 2024-09-11 | 5597 | ブルーイノベ | 33,698 | 0.85% | 773 | 777 | 725 | 737 | 72,300 | ▲ | 0.12% |
| 2024-09-12 | 5597 | ブルーイノベ | 30,498 | 0.77% | 758 | 790 | 746 | 790 | 36,800 | ▼ | -0.07% |
| 2024-09-19 | 5597 | ブルーイノベ | 22,498 | 0.57% | 785 | 833 | 785 | 828 | 65,900 | ▼ | -0.20% |
| 2024-09-26 | 5597 | ブルーイノベ | 35,598 | 0.90% | 798 | 911 | 794 | 836 | 210,500 | ▲ | 0.33% |
| 2024-09-27 | 5597 | ブルーイノベ | 28,098 | 0.71% | 833 | 847 | 827 | 830 | 35,100 | ▼ | -0.19% |
| 2024-10-01 | 5597 | ブルーイノベ | 24,098 | 0.61% | 805 | 858 | 805 | 858 | 28,300 | ▼ | -0.09% |
| 2024-10-04 | 5597 | ブルーイノベ | 22,098 | 0.56% | 843 | 863 | 838 | 847 | 17,000 | ▼ | -0.04% |
| 2024-10-10 | 5597 | ブルーイノベ | 24,798 | 0.62% | 808 | 815 | 790 | 791 | 22,700 | ▲ | 0.05% |
| 2024-10-16 | 5597 | ブルーイノベ | 27,598 | 0.70% | 777 | 795 | 764 | 769 | 18,500 | ▲ | 0.07% |
| 2024-10-18 | 5597 | ブルーイノベ | 26,798 | 0.68% | 761 | 763 | 751 | 755 | 11,600 | ▼ | -0.01% |
| 2024-10-22 | 5597 | ブルーイノベ | 22,698 | 0.57% | 777 | 779 | 760 | 768 | 9,900 | ▼ | -0.11% |
| 2024-10-23 | 5597 | ブルーイノベ | 18,798 | 0.47% | 754 | 769 | 740 | 755 | 23,900 | ▼ | -0.09% |
| 2025-01-09 | 5597 | ブルーイノベ | 30,200 | 0.76% | 585 | 593 | 561 | 582 | 32,000 | ▲ | 0.29% |
| 2025-02-07 | 5597 | ブルーイノベ | 26,500 | 0.67% | 718 | 778 | 712 | 778 | 690,600 | ▼ | -0.08% |
| 2025-02-07 | 5597 | ブルーイノベ | 26,500 | 0.67% | 718 | 778 | 712 | 778 | 690,600 | ▼ | -0.08% |
| 2025-02-13 | 5597 | ブルーイノベ | 22,100 | 0.56% | 923 | 995 | 795 | 805 | 2,217,500 | ▼ | -0.10% |
| 2025-02-25 | 5597 | ブルーイノベ | 42,100 | 1.06% | 1,023 | 1,339 | 1,022 | 1,198 | 2,806,300 | ▲ | 0.50% |
| 2025-02-26 | 5597 | ブルーイノベ | 54,800 | 1.39% | 1,169 | 1,169 | 988 | 1,000 | 1,020,500 | ▲ | 0.32% |
| 2025-02-28 | 5597 | ブルーイノベ | 50,700 | 1.28% | 1,080 | 1,320 | 1,067 | 1,103 | 2,279,400 | ▼ | -0.10% |
| 2025-03-03 | 5597 | ブルーイノベ | 66,400 | 1.68% | 1,163 | 1,188 | 1,045 | 1,055 | 603,100 | ▲ | 0.39% |
| 2025-03-05 | 5597 | ブルーイノベ | 62,300 | 1.58% | 1,060 | 1,085 | 920 | 980 | 431,900 | ▼ | -0.09% |
| 2025-03-07 | 5597 | ブルーイノベ | 48,600 | 1.23% | 965 | 1,047 | 935 | 970 | 358,400 | ▼ | -0.35% |
| 2025-03-10 | 5597 | ブルーイノベ | 46,900 | 1.19% | 980 | 1,044 | 975 | 1,004 | 183,500 | ▼ | -0.04% |
| 2025-03-11 | 5597 | ブルーイノベ | 41,700 | 1.05% | 995 | 1,080 | 970 | 1,013 | 251,600 | ▼ | -0.13% |
| 2025-03-13 | 5597 | ブルーイノベ | 35,200 | 0.89% | 1,012 | 1,249 | 1,011 | 1,051 | 1,776,200 | ▼ | -0.16% |
| 2025-03-14 | 5597 | ブルーイノベ | 43,200 | 1.09% | 1,071 | 1,151 | 1,056 | 1,089 | 722,700 | ▲ | 0.20% |
| 2025-03-19 | 5597 | ブルーイノベ | 39,200 | 0.99% | 1,201 | 1,293 | 1,195 | 1,234 | 745,600 | ▼ | -0.10% |
| 2025-03-28 | 5597 | ブルーイノベ | 33,600 | 0.85% | 1,130 | 1,186 | 1,123 | 1,181 | 155,200 | ▼ | -0.14% |
| 2025-03-31 | 5597 | ブルーイノベ | 29,700 | 0.75% | 1,155 | 1,210 | 1,104 | 1,158 | 165,700 | ▼ | -0.09% |
| 2025-04-04 | 5597 | ブルーイノベ | 25,800 | 0.65% | 870 | 897 | 823 | 888 | 207,800 | ▼ | -0.09% |
| 2025-04-07 | 5597 | ブルーイノベ | 22,500 | 0.57% | 798 | 831 | 762 | 777 | 162,700 | ▼ | -0.08% |
| 2025-04-08 | 5597 | ブルーイノベ | 25,400 | 0.64% | 835 | 925 | 831 | 919 | 240,700 | ▲ | 0.07% |
| 2025-04-09 | 5597 | ブルーイノベ | 23,300 | 0.59% | 898 | 903 | 846 | 875 | 168,900 | ▼ | -0.05% |
| 2025-04-14 | 5597 | ブルーイノベ | 27,200 | 0.69% | 986 | 991 | 950 | 950 | 138,500 | ▲ | 0.09% |
| 2025-04-15 | 5597 | ブルーイノベ | 28,200 | 0.71% | 962 | 968 | 927 | 927 | 106,000 | ▲ | 0.02% |
| 2024-11-08 | 5610 | 大和重 | 7,600 | 0.55% | 1,160 | 1,162 | 1,116 | 1,124 | 11,400 | ▲ | 0.12% |
| 2024-11-11 | 5610 | 大和重 | 6,100 | 0.44% | 1,136 | 1,185 | 1,101 | 1,145 | 21,000 | ▼ | -0.11% |
| 2024-03-04 | 5616 | 雨風太陽 | 12,200 | 0.50% | 1,329 | 1,334 | 1,281 | 1,303 | 46,800 | ▲ | 0.03% |
| 2024-03-05 | 5616 | 雨風太陽 | 10,700 | 0.44% | 1,299 | 1,315 | 1,265 | 1,295 | 31,900 | ▼ | -0.06% |
| 2024-04-09 | 5616 | 雨風太陽 | 17,400 | 0.72% | 1,030 | 1,170 | 1,029 | 1,153 | 120,700 | ▲ | 0.26% |
| 2024-04-10 | 5616 | 雨風太陽 | 22,000 | 0.91% | 1,147 | 1,230 | 1,130 | 1,157 | 68,700 | ▲ | 0.19% |
| 2024-04-15 | 5616 | 雨風太陽 | 24,900 | 1.03% | 1,216 | 1,216 | 1,124 | 1,124 | 44,500 | ▲ | 0.12% |
| 2024-04-22 | 5616 | 雨風太陽 | 23,700 | 0.98% | 1,102 | 1,150 | 1,080 | 1,148 | 13,100 | ▼ | -0.05% |
| 2024-04-23 | 5616 | 雨風太陽 | 20,500 | 0.84% | 1,149 | 1,179 | 1,136 | 1,170 | 28,900 | ▼ | -0.14% |
| 2024-04-24 | 5616 | 雨風太陽 | 18,600 | 0.77% | 1,170 | 1,188 | 1,124 | 1,135 | 16,300 | ▼ | -0.06% |
| 2024-04-25 | 5616 | 雨風太陽 | 16,500 | 0.68% | 1,128 | 1,149 | 1,111 | 1,117 | 11,300 | ▼ | -0.08% |
| 2024-05-02 | 5616 | 雨風太陽 | 18,800 | 0.77% | 1,132 | 1,158 | 1,090 | 1,093 | 16,800 | ▲ | 0.08% |
| 2024-05-07 | 5616 | 雨風太陽 | 16,800 | 0.69% | 1,098 | 1,163 | 1,095 | 1,122 | 10,300 | ▼ | -0.08% |
| 2024-05-10 | 5616 | 雨風太陽 | 13,300 | 0.55% | 1,120 | 1,139 | 1,115 | 1,136 | 4,100 | ▼ | -0.13% |
| 2024-05-13 | 5616 | 雨風太陽 | 10,500 | 0.43% | 1,155 | 1,161 | 1,138 | 1,145 | 17,900 | ▼ | -0.12% |
| 2024-05-29 | 5616 | 雨風太陽 | 21,700 | 0.89% | 893 | 893 | 830 | 831 | 9,200 | ▲ | 0.46% |
| 2024-06-03 | 5616 | 雨風太陽 | 21,900 | 0.90% | 823 | 841 | 820 | 822 | 4,000 | ▲ | 0.01% |
| 2024-07-01 | 5616 | 雨風太陽 | 21,700 | 0.89% | 901 | 924 | 889 | 894 | 48,500 | ▼ | -0.01% |
| 2024-07-11 | 5616 | 雨風太陽 | 19,200 | 0.79% | 765 | 775 | 739 | 775 | 15,200 | ▼ | -0.09% |
| 2024-07-18 | 5616 | 雨風太陽 | 14,300 | 0.59% | 804 | 810 | 795 | 795 | 8,300 | ▼ | -0.20% |
| 2024-07-18 | 5616 | 雨風太陽 | 14,300 | 0.59% | 804 | 810 | 795 | 795 | 8,300 | ▼ | -0.20% |
| 2024-07-19 | 5616 | 雨風太陽 | 17,400 | 0.72% | 789 | 804 | 779 | 780 | 6,500 | ▲ | 0.13% |
| 2024-07-24 | 5616 | 雨風太陽 | 16,800 | 0.69% | 760 | 765 | 750 | 750 | 2,100 | ▼ | -0.03% |
| 2024-08-29 | 5616 | 雨風太陽 | 11,900 | 0.49% | 810 | 945 | 802 | 945 | 323,500 | ▼ | -0.08% |
| 2024-09-05 | 5616 | 雨風太陽 | 17,100 | 0.70% | 1,158 | 1,381 | 1,098 | 1,211 | 3,742,000 | ▲ | 0.44% |
| 2024-09-06 | 5616 | 雨風太陽 | 24,699 | 1.02% | 1,121 | 1,230 | 1,038 | 1,099 | 521,000 | ▲ | 0.32% |
| 2024-09-09 | 5616 | 雨風太陽 | 23,899 | 0.98% | 999 | 1,060 | 980 | 999 | 183,100 | ▼ | -0.04% |
| 2024-09-11 | 5616 | 雨風太陽 | 20,299 | 0.84% | 948 | 1,048 | 912 | 947 | 304,500 | ▼ | -0.14% |
| 2024-09-17 | 5616 | 雨風太陽 | 19,199 | 0.79% | 1,175 | 1,230 | 1,036 | 1,115 | 444,700 | ▼ | -0.04% |
| 2024-09-20 | 5616 | 雨風太陽 | 16,499 | 0.68% | 1,250 | 1,349 | 1,150 | 1,150 | 752,000 | ▼ | -0.10% |
| 2024-10-01 | 5616 | 雨風太陽 | 13,899 | 0.57% | 1,400 | 1,630 | 1,354 | 1,375 | 1,494,500 | ▼ | -0.11% |
| 2024-10-10 | 5616 | 雨風太陽 | 11,199 | 0.46% | 1,490 | 1,500 | 1,441 | 1,461 | 86,900 | ▼ | -0.10% |
| 2024-10-11 | 5616 | 雨風太陽 | 12,399 | 0.51% | 1,469 | 1,490 | 1,433 | 1,462 | 78,400 | ▲ | 0.04% |
| 2024-10-16 | 5616 | 雨風太陽 | 15,799 | 0.65% | 1,385 | 1,439 | 1,375 | 1,430 | 41,200 | ▲ | 0.14% |
| 2024-10-18 | 5616 | 雨風太陽 | 17,399 | 0.72% | 1,439 | 1,473 | 1,411 | 1,431 | 79,400 | ▲ | 0.06% |
| 2024-10-23 | 5616 | 雨風太陽 | 13,099 | 0.54% | 1,287 | 1,287 | 1,211 | 1,214 | 44,100 | ▼ | -0.17% |
| 2024-10-24 | 5616 | 雨風太陽 | 8,299 | 0.34% | 1,190 | 1,214 | 1,147 | 1,196 | 49,400 | ▼ | -0.20% |
| 2024-11-25 | 5616 | 雨風太陽 | 17,199 | 0.71% | 827 | 999 | 811 | 937 | 2,233,700 | ▲ | 0.71% |
| 2024-11-26 | 5616 | 雨風太陽 | 11,799 | 0.48% | 922 | 1,070 | 922 | 999 | 1,341,400 | ▼ | -0.23% |
| 2024-12-02 | 5616 | 雨風太陽 | 14,399 | 0.59% | 1,265 | 1,265 | 1,160 | 1,187 | 171,400 | ▲ | 0.10% |
| 2024-12-05 | 5616 | 雨風太陽 | 11,599 | 0.48% | 1,025 | 1,048 | 1,004 | 1,005 | 112,900 | ▼ | -0.10% |
| 2024-12-06 | 5616 | 雨風太陽 | 14,199 | 0.58% | 1,011 | 1,183 | 1,001 | 1,063 | 519,800 | ▲ | 0.09% |
| 2024-12-20 | 5616 | 雨風太陽 | 11,699 | 0.48% | 1,232 | 1,268 | 1,110 | 1,139 | 412,900 | ▼ | -0.09% |
| 2024-12-27 | 5616 | 雨風太陽 | 13,699 | 0.56% | 1,028 | 1,052 | 1,020 | 1,025 | 40,200 | ▲ | 0.08% |
| 2025-01-07 | 5616 | 雨風太陽 | 15,999 | 0.66% | 1,021 | 1,021 | 997 | 1,005 | 66,500 | ▲ | 0.09% |
| 2025-01-15 | 5616 | 雨風太陽 | 14,199 | 0.58% | 1,000 | 1,030 | 981 | 986 | 55,700 | ▼ | -0.08% |
| 2025-01-23 | 5616 | 雨風太陽 | 14,899 | 0.61% | 979 | 984 | 930 | 935 | 54,900 | ▲ | 0.03% |
| 2025-01-24 | 5616 | 雨風太陽 | 13,799 | 0.57% | 943 | 1,000 | 933 | 979 | 50,700 | ▼ | -0.04% |
| 2025-02-12 | 5616 | 雨風太陽 | 11,999 | 0.49% | 975 | 982 | 961 | 982 | 8,200 | ▼ | -0.07% |
| 2025-02-12 | 5616 | 雨風太陽 | 11,999 | 0.49% | 975 | 982 | 961 | 982 | 8,200 | ▼ | -0.07% |
| 2025-02-17 | 5616 | 雨風太陽 | 12,199 | 0.50% | 971 | 971 | 955 | 960 | 21,600 | ▲ | 0.01% |
| 2025-02-19 | 5616 | 雨風太陽 | 11,299 | 0.46% | 939 | 940 | 920 | 925 | 26,900 | ▼ | -0.03% |
| 2025-02-27 | 5616 | 雨風太陽 | 12,499 | 0.51% | 933 | 1,083 | 918 | 1,083 | 252,400 | ▲ | 0.04% |
| 2025-04-04 | 5616 | 雨風太陽 | 9,799 | 0.40% | 1,000 | 1,019 | 929 | 970 | 123,500 | ▼ | -0.10% |
| 2024-11-11 | 5631 | 日製鋼 | 372,685 | 0.50% | 5,902 | 5,992 | 5,758 | 5,832 | 1,885,500 | ▲ | 0.09% |
| 2024-11-19 | 5631 | 日製鋼 | 347,385 | 0.46% | 5,858 | 6,518 | 5,832 | 6,499 | 2,584,700 | ▼ | -0.03% |
| 2024-11-20 | 5631 | 日製鋼 | 382,985 | 0.51% | 6,544 | 6,785 | 6,535 | 6,690 | 2,142,500 | ▲ | 0.04% |
| 2024-11-26 | 5631 | 日製鋼 | 474,885 | 0.63% | 6,575 | 6,608 | 6,362 | 6,423 | 1,239,200 | ▲ | 0.12% |
| 2024-12-04 | 5631 | 日製鋼 | 524,285 | 0.70% | 6,690 | 6,938 | 6,665 | 6,885 | 1,125,100 | ▲ | 0.06% |
| 2024-12-09 | 5631 | 日製鋼 | 597,185 | 0.80% | 6,313 | 6,353 | 6,055 | 6,098 | 1,068,400 | ▲ | 0.10% |
| 2024-12-10 | 5631 | 日製鋼 | 590,285 | 0.79% | 6,180 | 6,222 | 5,940 | 6,041 | 975,500 | ▼ | -0.01% |
| 2024-12-12 | 5631 | 日製鋼 | 601,585 | 0.80% | 6,324 | 6,466 | 6,243 | 6,415 | 1,302,300 | ▲ | 0.01% |
| 2024-12-25 | 5631 | 日製鋼 | 591,585 | 0.79% | 6,081 | 6,101 | 5,914 | 6,054 | 974,200 | ▼ | -0.01% |
| 2025-01-14 | 5631 | 日製鋼 | 607,363 | 0.81% | 5,915 | 6,046 | 5,855 | 5,941 | 1,097,100 | ▲ | 0.02% |
| 2025-01-16 | 5631 | 日製鋼 | 584,363 | 0.78% | 5,839 | 6,008 | 5,730 | 5,734 | 790,300 | ▼ | -0.03% |
| 2025-01-23 | 5631 | 日製鋼 | 595,325 | 0.80% | 5,913 | 6,136 | 5,891 | 6,100 | 1,015,000 | ▲ | 0.02% |
| 2025-02-06 | 5631 | 日製鋼 | 685,631 | 0.92% | 5,800 | 5,928 | 5,725 | 5,813 | 1,255,600 | ▲ | 0.12% |
| 2025-02-06 | 5631 | 日製鋼 | 685,631 | 0.92% | 5,800 | 5,928 | 5,725 | 5,813 | 1,255,600 | ▲ | 0.12% |
| 2025-02-20 | 5631 | 日製鋼 | 664,030 | 0.89% | 5,416 | 5,495 | 5,273 | 5,322 | 1,143,700 | ▼ | -0.03% |
| 2025-02-26 | 5631 | 日製鋼 | 556,688 | 0.74% | 4,950 | 5,059 | 4,848 | 5,055 | 1,648,100 | ▼ | -0.15% |
| 2025-03-07 | 5631 | 日製鋼 | 668,716 | 0.89% | 6,059 | 6,119 | 5,810 | 5,850 | 2,290,100 | ▲ | 0.15% |
| 2025-03-11 | 5631 | 日製鋼 | 675,716 | 0.90% | 5,426 | 5,512 | 5,288 | 5,507 | 1,830,500 | ▲ | 0.01% |
| 2025-03-27 | 5631 | 日製鋼 | 763,512 | 1.02% | 5,692 | 5,756 | 5,657 | 5,741 | 1,025,400 | ▲ | 0.12% |
| 2025-03-31 | 5631 | 日製鋼 | 718,312 | 0.96% | 5,314 | 5,335 | 5,222 | 5,236 | 947,000 | ▼ | -0.06% |
| 2025-04-07 | 5631 | 日製鋼 | 747,212 | 1.00% | 3,999 | 4,084 | 3,866 | 3,866 | 1,747,800 | ▲ | 0.04% |
| 2024-09-19 | 5632 | 菱製鋼 | 133,665 | 0.85% | 1,358 | 1,376 | 1,358 | 1,364 | 45,700 | ▲ | 0.44% |
| 2024-10-01 | 5632 | 菱製鋼 | 124,665 | 0.79% | 1,370 | 1,391 | 1,363 | 1,389 | 41,000 | ▼ | -0.05% |
| 2024-12-26 | 5632 | 菱製鋼 | 109,865 | 0.69% | 1,512 | 1,515 | 1,501 | 1,511 | 63,300 | ▼ | -0.10% |
| 2025-03-06 | 5632 | 菱製鋼 | 93,965 | 0.59% | 1,630 | 1,697 | 1,630 | 1,694 | 96,600 | ▼ | -0.09% |
| 2025-03-14 | 5632 | 菱製鋼 | 94,765 | 0.60% | 1,683 | 1,704 | 1,628 | 1,650 | 119,300 | ▲ | 0.01% |
| 2025-03-18 | 5632 | 菱製鋼 | 93,665 | 0.59% | 1,669 | 1,679 | 1,653 | 1,679 | 81,800 | ▼ | -0.01% |
| 2025-03-21 | 5632 | 菱製鋼 | 94,365 | 0.60% | 1,720 | 1,764 | 1,693 | 1,757 | 141,700 | ▲ | 0.01% |
| 2024-07-24 | 5707 | 東邦鉛 | 73,207 | 0.53% | 803 | 811 | 790 | 792 | 96,600 | ▲ | 0.12% |
| 2024-07-29 | 5707 | 東邦鉛 | 46,307 | 0.34% | 784 | 812 | 781 | 797 | 128,000 | ▼ | -0.19% |
| 2024-08-29 | 5707 | 東邦鉛 | 74,207 | 0.54% | 1,039 | 1,039 | 990 | 993 | 210,400 | ▲ | 0.06% |
| 2024-09-05 | 5707 | 東邦鉛 | 82,407 | 0.60% | 930 | 955 | 924 | 937 | 161,000 | ▲ | 0.05% |
| 2024-09-11 | 5707 | 東邦鉛 | 106,107 | 0.78% | 841 | 862 | 837 | 837 | 185,700 | ▲ | 0.18% |
| 2024-09-12 | 5707 | 東邦鉛 | 52,307 | 0.38% | 863 | 886 | 860 | 873 | 121,700 | ▼ | -0.40% |
| 2024-10-01 | 5707 | 東邦鉛 | 83,759 | 0.61% | 1,060 | 1,087 | 1,050 | 1,087 | 190,400 | ▲ | 0.30% |
| 2024-10-04 | 5707 | 東邦鉛 | 106,559 | 0.78% | 1,071 | 1,080 | 1,045 | 1,067 | 127,700 | ▲ | 0.17% |
| 2024-10-08 | 5707 | 東邦鉛 | 126,759 | 0.93% | 1,047 | 1,073 | 1,026 | 1,031 | 157,900 | ▲ | 0.15% |
| 2024-10-09 | 5707 | 東邦鉛 | 120,059 | 0.88% | 1,032 | 1,063 | 1,032 | 1,054 | 127,100 | ▼ | -0.05% |
| 2024-10-22 | 5707 | 東邦鉛 | 134,759 | 0.99% | 996 | 1,000 | 970 | 970 | 79,900 | ▲ | 0.10% |
| 2024-10-23 | 5707 | 東邦鉛 | 139,759 | 1.02% | 970 | 1,016 | 965 | 978 | 207,400 | ▲ | 0.03% |
| 2024-10-25 | 5707 | 東邦鉛 | 133,759 | 0.98% | 995 | 1,004 | 952 | 970 | 152,500 | ▼ | -0.04% |
| 2024-10-30 | 5707 | 東邦鉛 | 112,759 | 0.82% | 988 | 1,009 | 984 | 996 | 329,200 | ▼ | -0.16% |
| 2024-11-07 | 5707 | 東邦鉛 | 101,859 | 0.74% | 1,000 | 1,036 | 999 | 1,020 | 160,400 | ▼ | -0.07% |
| 2024-11-11 | 5707 | 東邦鉛 | 70,059 | 0.51% | 1,003 | 1,047 | 1,000 | 1,042 | 159,000 | ▼ | -0.23% |
| 2024-11-19 | 5707 | 東邦鉛 | 67,159 | 0.49% | 780 | 808 | 776 | 799 | 222,700 | ▼ | -0.02% |
| 2024-11-25 | 5707 | 東邦鉛 | 68,359 | 0.50% | 826 | 832 | 808 | 809 | 69,000 | ▲ | 0.01% |
| 2024-12-10 | 5707 | 東邦鉛 | 89,559 | 0.65% | 791 | 808 | 788 | 799 | 218,500 | ▲ | 0.15% |
| 2024-12-11 | 5707 | 東邦鉛 | 75,159 | 0.55% | 800 | 801 | 787 | 793 | 55,300 | ▼ | -0.09% |
| 2024-12-19 | 5707 | 東邦鉛 | 84,259 | 0.62% | 651 | 665 | 590 | 590 | 1,232,700 | ▲ | 0.06% |
| 2024-12-20 | 5707 | 東邦鉛 | 67,659 | 0.49% | 582 | 582 | 540 | 542 | 979,000 | ▼ | -0.13% |
| 2024-12-23 | 5707 | 東邦鉛 | 88,659 | 0.65% | 533 | 534 | 512 | 517 | 762,500 | ▲ | 0.16% |
| 2024-12-25 | 5707 | 東邦鉛 | 101,259 | 0.74% | 542 | 550 | 529 | 535 | 375,800 | ▲ | 0.08% |
| 2024-12-27 | 5707 | 東邦鉛 | 135,195 | 0.99% | 554 | 564 | 549 | 560 | 319,600 | ▲ | 0.25% |
| 2024-12-30 | 5707 | 東邦鉛 | 139,095 | 1.02% | 550 | 562 | 542 | 548 | 215,300 | ▲ | 0.03% |
| 2025-01-07 | 5707 | 東邦鉛 | 179,895 | 1.32% | 543 | 564 | 540 | 561 | 269,900 | ▲ | 0.30% |
| 2025-01-21 | 5707 | 東邦鉛 | 171,395 | 1.26% | 540 | 540 | 527 | 532 | 192,700 | ▼ | -0.06% |
| 2025-01-23 | 5707 | 東邦鉛 | 144,595 | 1.06% | 526 | 527 | 513 | 513 | 177,500 | ▼ | -0.19% |
| 2025-01-24 | 5707 | 東邦鉛 | 119,295 | 0.87% | 513 | 530 | 513 | 520 | 142,000 | ▼ | -0.19% |
| 2025-01-29 | 5707 | 東邦鉛 | 153,095 | 1.12% | 516 | 524 | 513 | 524 | 164,300 | ▲ | 0.25% |
| 2025-01-30 | 5707 | 東邦鉛 | 133,195 | 0.98% | 517 | 523 | 514 | 522 | 88,300 | ▼ | -0.14% |
| 2025-01-30 | 5707 | 東邦鉛 | 133,195 | 0.98% | 517 | 523 | 514 | 522 | 88,300 | ▼ | -0.14% |
| 2025-02-03 | 5707 | 東邦鉛 | 157,895 | 1.16% | 520 | 530 | 508 | 523 | 277,200 | ▲ | 0.17% |
| 2025-02-03 | 5707 | 東邦鉛 | 157,895 | 1.16% | 520 | 530 | 508 | 523 | 277,200 | ▲ | 0.17% |
| 2025-02-04 | 5707 | 東邦鉛 | 171,395 | 1.26% | 533 | 552 | 527 | 535 | 219,700 | ▲ | 0.10% |
| 2025-02-04 | 5707 | 東邦鉛 | 171,395 | 1.26% | 533 | 552 | 527 | 535 | 219,700 | ▲ | 0.10% |
| 2025-02-06 | 5707 | 東邦鉛 | 162,695 | 1.19% | 538 | 549 | 537 | 542 | 97,500 | ▼ | -0.07% |
| 2025-02-06 | 5707 | 東邦鉛 | 162,695 | 1.19% | 538 | 549 | 537 | 542 | 97,500 | ▼ | -0.07% |
| 2025-02-07 | 5707 | 東邦鉛 | 132,995 | 0.97% | 538 | 552 | 536 | 550 | 138,600 | ▼ | -0.21% |
| 2025-02-07 | 5707 | 東邦鉛 | 132,995 | 0.97% | 538 | 552 | 536 | 550 | 138,600 | ▼ | -0.21% |
| 2025-02-10 | 5707 | 東邦鉛 | 109,795 | 0.80% | 552 | 562 | 548 | 557 | 137,200 | ▼ | -0.16% |
| 2025-02-10 | 5707 | 東邦鉛 | 109,795 | 0.80% | 552 | 562 | 548 | 557 | 137,200 | ▼ | -0.16% |
| 2025-02-12 | 5707 | 東邦鉛 | 105,695 | 0.77% | 567 | 574 | 564 | 572 | 158,700 | ▼ | -0.03% |
| 2025-02-12 | 5707 | 東邦鉛 | 105,695 | 0.77% | 567 | 574 | 564 | 572 | 158,700 | ▼ | -0.03% |
| 2025-02-13 | 5707 | 東邦鉛 | 112,395 | 0.82% | 574 | 597 | 565 | 595 | 229,100 | ▲ | 0.04% |
| 2025-02-18 | 5707 | 東邦鉛 | 108,395 | 0.79% | 581 | 600 | 573 | 581 | 291,300 | ▼ | -0.02% |
| 2025-02-19 | 5707 | 東邦鉛 | 90,895 | 0.66% | 587 | 630 | 587 | 625 | 406,700 | ▼ | -0.13% |
| 2025-02-26 | 5707 | 東邦鉛 | 109,295 | 0.80% | 647 | 651 | 627 | 635 | 319,600 | ▲ | 0.14% |
| 2025-02-27 | 5707 | 東邦鉛 | 127,195 | 0.93% | 632 | 648 | 626 | 646 | 126,400 | ▲ | 0.13% |
| 2025-03-04 | 5707 | 東邦鉛 | 114,995 | 0.84% | 618 | 619 | 596 | 598 | 135,000 | ▼ | -0.09% |
| 2025-03-06 | 5707 | 東邦鉛 | 101,095 | 0.74% | 591 | 601 | 590 | 590 | 101,600 | ▼ | -0.09% |
| 2025-03-17 | 5707 | 東邦鉛 | 123,095 | 0.90% | 611 | 626 | 610 | 618 | 186,500 | ▲ | 0.16% |
| 2025-03-18 | 5707 | 東邦鉛 | 121,995 | 0.89% | 623 | 630 | 617 | 617 | 153,200 | ▼ | -0.01% |
| 2025-03-24 | 5707 | 東邦鉛 | 122,495 | 0.90% | 681 | 684 | 648 | 653 | 225,100 | ▲ | 0.01% |
| 2025-03-25 | 5707 | 東邦鉛 | 119,195 | 0.87% | 652 | 656 | 641 | 652 | 128,000 | ▼ | -0.03% |
| 2025-03-26 | 5707 | 東邦鉛 | 102,395 | 0.75% | 661 | 677 | 655 | 674 | 193,800 | ▼ | -0.12% |
| 2025-03-27 | 5707 | 東邦鉛 | 114,895 | 0.84% | 670 | 673 | 640 | 660 | 247,500 | ▲ | 0.08% |
| 2025-03-28 | 5707 | 東邦鉛 | 98,095 | 0.72% | 642 | 661 | 638 | 641 | 136,000 | ▼ | -0.12% |
| 2025-04-01 | 5707 | 東邦鉛 | 92,495 | 0.68% | 623 | 626 | 615 | 615 | 87,300 | ▼ | -0.03% |
| 2025-04-03 | 5707 | 東邦鉛 | 106,295 | 0.78% | 575 | 581 | 565 | 576 | 130,800 | ▲ | 0.09% |
| 2025-04-15 | 5707 | 東邦鉛 | 93,995 | 0.69% | 530 | 537 | 529 | 533 | 54,500 | ▼ | -0.09% |
| 2024-03-01 | 5726 | 大阪チタ | 550,300 | 1.49% | 2,674 | 2,738 | 2,667 | 2,686 | 932,900 | ▼ | -0.09% |
| 2024-03-04 | 5726 | 大阪チタ | 558,200 | 1.51% | 2,698 | 2,702 | 2,649 | 2,660 | 545,800 | ▲ | 0.02% |
| 2024-03-06 | 5726 | 大阪チタ | 536,800 | 1.45% | 2,606 | 2,628 | 2,588 | 2,620 | 595,300 | ▼ | -0.06% |
| 2024-03-07 | 5726 | 大阪チタ | 664,732 | 1.80% | 2,637 | 2,646 | 2,541 | 2,541 | 1,223,500 | ▲ | 0.35% |
| 2024-03-11 | 5726 | 大阪チタ | 633,732 | 1.72% | 2,522 | 2,537 | 2,461 | 2,464 | 904,100 | ▼ | -0.08% |
| 2024-03-12 | 5726 | 大阪チタ | 601,832 | 1.63% | 2,435 | 2,446 | 2,390 | 2,424 | 878,300 | ▼ | -0.09% |
| 2024-03-13 | 5726 | 大阪チタ | 578,432 | 1.57% | 2,437 | 2,452 | 2,388 | 2,407 | 669,900 | ▼ | -0.05% |
| 2024-03-14 | 5726 | 大阪チタ | 525,532 | 1.42% | 2,445 | 2,509 | 2,427 | 2,498 | 767,500 | ▼ | -0.15% |
| 2024-03-15 | 5726 | 大阪チタ | 491,132 | 1.33% | 2,500 | 2,548 | 2,462 | 2,535 | 524,500 | ▼ | -0.08% |
| 2024-03-18 | 5726 | 大阪チタ | 456,232 | 1.23% | 2,540 | 2,577 | 2,524 | 2,577 | 469,100 | ▼ | -0.10% |
| 2024-03-19 | 5726 | 大阪チタ | 434,832 | 1.18% | 2,572 | 2,606 | 2,557 | 2,606 | 607,100 | ▼ | -0.05% |
| 2024-03-25 | 5726 | 大阪チタ | 403,332 | 1.09% | 2,625 | 2,639 | 2,600 | 2,621 | 429,800 | ▼ | -0.08% |
| 2024-03-27 | 5726 | 大阪チタ | 356,032 | 0.96% | 2,595 | 2,655 | 2,595 | 2,630 | 481,400 | ▼ | -0.13% |
| 2024-03-29 | 5726 | 大阪チタ | 320,932 | 0.87% | 2,604 | 2,646 | 2,585 | 2,630 | 406,400 | ▼ | -0.08% |
| 2024-04-02 | 5726 | 大阪チタ | 276,232 | 0.75% | 2,525 | 2,536 | 2,478 | 2,481 | 532,300 | ▼ | -0.12% |
| 2024-04-05 | 5726 | 大阪チタ | 248,032 | 0.67% | 2,450 | 2,510 | 2,433 | 2,510 | 514,200 | ▼ | -0.07% |
| 2024-04-09 | 5726 | 大阪チタ | 215,932 | 0.58% | 2,495 | 2,614 | 2,473 | 2,595 | 860,900 | ▼ | -0.09% |
| 2024-04-10 | 5726 | 大阪チタ | 241,432 | 0.65% | 2,590 | 2,630 | 2,560 | 2,571 | 598,500 | ▲ | 0.07% |
| 2024-04-11 | 5726 | 大阪チタ | 313,332 | 0.85% | 2,539 | 2,554 | 2,464 | 2,482 | 859,800 | ▲ | 0.19% |
| 2024-04-12 | 5726 | 大阪チタ | 288,632 | 0.78% | 2,483 | 2,504 | 2,465 | 2,479 | 430,500 | ▼ | -0.06% |
| 2024-04-16 | 5726 | 大阪チタ | 335,132 | 0.91% | 2,418 | 2,425 | 2,323 | 2,325 | 1,204,300 | ▲ | 0.13% |
| 2024-04-17 | 5726 | 大阪チタ | 330,732 | 0.89% | 2,334 | 2,348 | 2,274 | 2,304 | 701,500 | ▼ | -0.02% |
| 2024-04-18 | 5726 | 大阪チタ | 255,932 | 0.69% | 2,314 | 2,472 | 2,312 | 2,431 | 1,024,100 | ▼ | -0.20% |
| 2024-04-23 | 5726 | 大阪チタ | 258,532 | 0.70% | 2,519 | 2,552 | 2,447 | 2,450 | 596,500 | ▲ | 0.01% |
| 2024-05-02 | 5726 | 大阪チタ | 303,332 | 0.82% | 2,456 | 2,534 | 2,456 | 2,515 | 659,700 | ▲ | 0.12% |
| 2024-05-15 | 5726 | 大阪チタ | 345,532 | 0.93% | 2,660 | 2,729 | 2,634 | 2,634 | 952,200 | ▲ | 0.11% |
| 2024-05-21 | 5726 | 大阪チタ | 370,232 | 1.00% | 2,464 | 2,509 | 2,372 | 2,372 | 1,100,300 | ▲ | 0.06% |
| 2024-05-22 | 5726 | 大阪チタ | 367,432 | 0.99% | 2,362 | 2,395 | 2,352 | 2,368 | 626,600 | ▼ | -0.01% |
| 2024-05-23 | 5726 | 大阪チタ | 379,132 | 1.03% | 2,360 | 2,371 | 2,324 | 2,348 | 605,300 | ▲ | 0.04% |
| 2024-05-27 | 5726 | 大阪チタ | 174,232 | 0.47% | 2,415 | 2,635 | 2,400 | 2,635 | 3,125,800 | ▼ | -0.56% |
| 2024-05-29 | 5726 | 大阪チタ | 355,232 | 0.96% | 2,765 | 2,798 | 2,701 | 2,752 | 1,656,500 | ▲ | 0.49% |
| 2024-05-31 | 5726 | 大阪チタ | 307,732 | 0.83% | 2,982 | 3,090 | 2,962 | 3,030 | 2,785,200 | ▼ | -0.13% |
| 2024-06-04 | 5726 | 大阪チタ | 332,232 | 0.90% | 2,960 | 3,015 | 2,931 | 2,980 | 1,028,200 | ▲ | 0.07% |
| 2024-06-06 | 5726 | 大阪チタ | 392,632 | 1.06% | 2,970 | 2,978 | 2,838 | 2,838 | 1,368,500 | ▲ | 0.16% |
| 2024-06-19 | 5726 | 大阪チタ | 449,032 | 1.22% | 2,800 | 2,856 | 2,712 | 2,736 | 1,500,600 | ▲ | 0.15% |
| 2024-06-24 | 5726 | 大阪チタ | 440,932 | 1.19% | 2,807 | 2,854 | 2,768 | 2,779 | 679,200 | ▼ | -0.03% |
| 2024-06-28 | 5726 | 大阪チタ | 345,532 | 0.93% | 2,813 | 2,818 | 2,761 | 2,768 | 726,700 | ▼ | -0.25% |
| 2024-07-02 | 5726 | 大阪チタ | 398,614 | 1.08% | 2,740 | 2,748 | 2,709 | 2,718 | 541,100 | ▲ | 0.15% |
| 2024-07-03 | 5726 | 大阪チタ | 422,714 | 1.14% | 2,700 | 2,711 | 2,645 | 2,686 | 1,098,600 | ▲ | 0.05% |
| 2024-07-05 | 5726 | 大阪チタ | 360,214 | 0.97% | 2,717 | 2,777 | 2,682 | 2,688 | 787,400 | ▼ | -0.16% |
| 2024-07-08 | 5726 | 大阪チタ | 368,414 | 1.00% | 2,712 | 2,717 | 2,648 | 2,648 | 649,800 | ▲ | 0.03% |
| 2024-07-09 | 5726 | 大阪チタ | 360,014 | 0.97% | 2,641 | 2,668 | 2,612 | 2,653 | 627,200 | ▼ | -0.03% |
| 2024-07-16 | 5726 | 大阪チタ | 375,114 | 1.01% | 2,719 | 2,734 | 2,685 | 2,722 | 616,900 | ▲ | 0.04% |
| 2024-07-17 | 5726 | 大阪チタ | 365,214 | 0.99% | 2,744 | 2,771 | 2,705 | 2,740 | 758,800 | ▼ | -0.02% |
| 2024-07-18 | 5726 | 大阪チタ | 229,114 | 0.62% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▼ | -0.37% |
| 2024-07-18 | 5726 | 大阪チタ | 229,114 | 0.62% | 2,700 | 2,735 | 2,660 | 2,673 | 727,600 | ▼ | -0.37% |
| 2024-07-19 | 5726 | 大阪チタ | 343,514 | 0.93% | 2,660 | 2,660 | 2,606 | 2,606 | 570,800 | ▲ | 0.31% |
| 2024-07-29 | 5726 | 大阪チタ | 430,614 | 1.17% | 2,459 | 2,552 | 2,441 | 2,511 | 474,900 | ▲ | 0.23% |
| 2024-07-30 | 5726 | 大阪チタ | 316,714 | 0.86% | 2,477 | 2,480 | 2,431 | 2,444 | 338,100 | ▼ | -0.30% |
| 2024-08-06 | 5726 | 大阪チタ | 289,014 | 0.78% | 2,000 | 2,135 | 1,931 | 2,004 | 1,724,200 | ▼ | -0.07% |
| 2024-08-09 | 5726 | 大阪チタ | 247,514 | 0.67% | 2,343 | 2,378 | 2,268 | 2,314 | 913,800 | ▼ | -0.10% |
| 2024-08-14 | 5726 | 大阪チタ | 263,614 | 0.71% | 2,389 | 2,463 | 2,378 | 2,402 | 628,800 | ▲ | 0.03% |
| 2024-08-19 | 5726 | 大阪チタ | 297,914 | 0.80% | 2,501 | 2,512 | 2,438 | 2,438 | 432,000 | ▲ | 0.09% |
| 2024-08-22 | 5726 | 大阪チタ | 242,714 | 0.65% | 2,441 | 2,463 | 2,421 | 2,422 | 259,200 | ▼ | -0.15% |
| 2024-09-02 | 5726 | 大阪チタ | 258,814 | 0.70% | 2,629 | 2,637 | 2,500 | 2,512 | 749,500 | ▲ | 0.01% |
| 2024-09-03 | 5726 | 大阪チタ | 174,914 | 0.47% | 2,676 | 2,832 | 2,673 | 2,752 | 3,305,200 | ▼ | -0.23% |
| 2024-09-05 | 5726 | 大阪チタ | 200,814 | 0.54% | 2,596 | 2,680 | 2,567 | 2,591 | 872,800 | ▲ | 0.07% |
| 2024-09-09 | 5726 | 大阪チタ | 222,414 | 0.60% | 2,397 | 2,456 | 2,383 | 2,415 | 927,200 | ▲ | 0.05% |
| 2024-09-11 | 5726 | 大阪チタ | 261,214 | 0.70% | 2,300 | 2,319 | 2,232 | 2,257 | 674,400 | ▲ | 0.09% |
| 2024-09-13 | 5726 | 大阪チタ | 294,714 | 0.80% | 2,330 | 2,371 | 2,302 | 2,315 | 547,100 | ▲ | 0.10% |
| 2024-09-17 | 5726 | 大阪チタ | 293,314 | 0.79% | 2,315 | 2,319 | 2,210 | 2,275 | 748,700 | ▼ | -0.01% |
| 2024-09-27 | 5726 | 大阪チタ | 203,514 | 0.55% | 2,545 | 2,598 | 2,517 | 2,585 | 718,800 | ▼ | -0.24% |
| 2024-10-02 | 5726 | 大阪チタ | 128,814 | 0.35% | 2,523 | 2,816 | 2,523 | 2,719 | 2,949,100 | ▼ | -0.20% |
| 2024-10-03 | 5726 | 大阪チタ | 239,409 | 0.65% | 2,742 | 2,748 | 2,640 | 2,640 | 1,372,200 | ▲ | 0.30% |
| 2024-10-10 | 5726 | 大阪チタ | 258,809 | 0.70% | 2,622 | 2,634 | 2,562 | 2,591 | 430,500 | ▲ | 0.04% |
| 2024-10-15 | 5726 | 大阪チタ | 435,109 | 1.18% | 2,563 | 2,569 | 2,513 | 2,535 | 392,600 | ▲ | 0.48% |
| 2024-10-16 | 5726 | 大阪チタ | 457,509 | 1.24% | 2,512 | 2,534 | 2,475 | 2,476 | 420,300 | ▲ | 0.06% |
| 2024-10-22 | 5726 | 大阪チタ | 487,809 | 1.32% | 2,399 | 2,399 | 2,363 | 2,364 | 432,900 | ▲ | 0.08% |
| 2024-10-24 | 5726 | 大阪チタ | 362,009 | 0.98% | 2,319 | 2,336 | 2,276 | 2,304 | 671,300 | ▼ | -0.34% |
| 2024-10-25 | 5726 | 大阪チタ | 370,309 | 1.00% | 2,300 | 2,319 | 2,225 | 2,228 | 694,600 | ▲ | 0.02% |
| 2024-10-29 | 5726 | 大阪チタ | 354,709 | 0.96% | 2,250 | 2,264 | 2,219 | 2,239 | 586,300 | ▼ | -0.04% |
| 2024-10-30 | 5726 | 大阪チタ | 376,209 | 1.02% | 2,227 | 2,244 | 2,160 | 2,185 | 1,490,400 | ▲ | 0.06% |
| 2024-10-31 | 5726 | 大阪チタ | 327,809 | 0.89% | 2,167 | 2,187 | 2,130 | 2,172 | 940,300 | ▼ | -0.13% |
| 2024-11-01 | 5726 | 大阪チタ | 286,009 | 0.77% | 2,151 | 2,167 | 2,108 | 2,111 | 791,200 | ▼ | -0.12% |
| 2024-11-07 | 5726 | 大阪チタ | 326,309 | 0.88% | 1,935 | 2,057 | 1,933 | 2,028 | 3,588,400 | ▲ | 0.10% |
| 2024-11-08 | 5726 | 大阪チタ | 437,409 | 1.18% | 2,049 | 2,077 | 1,993 | 1,997 | 1,222,800 | ▲ | 0.29% |
| 2024-11-25 | 5726 | 大阪チタ | 457,309 | 1.24% | 1,990 | 2,010 | 1,966 | 1,975 | 548,700 | ▲ | 0.06% |
| 2024-11-27 | 5726 | 大阪チタ | 427,709 | 1.16% | 1,924 | 1,937 | 1,882 | 1,937 | 584,900 | ▼ | -0.08% |
| 2024-11-29 | 5726 | 大阪チタ | 442,009 | 1.20% | 1,994 | 2,070 | 1,946 | 1,976 | 1,835,800 | ▲ | 0.04% |
| 2024-12-02 | 5726 | 大阪チタ | 432,209 | 1.17% | 2,000 | 2,046 | 1,978 | 2,001 | 909,800 | ▼ | -0.03% |
| 2024-12-03 | 5726 | 大阪チタ | 445,709 | 1.21% | 1,992 | 2,011 | 1,954 | 1,963 | 1,051,400 | ▲ | 0.04% |
| 2024-12-10 | 5726 | 大阪チタ | 486,709 | 1.32% | 1,813 | 1,843 | 1,784 | 1,801 | 1,008,500 | ▲ | 0.11% |
| 2024-12-11 | 5726 | 大阪チタ | 409,709 | 1.11% | 1,796 | 1,807 | 1,776 | 1,789 | 799,300 | ▼ | -0.20% |
| 2024-12-16 | 5726 | 大阪チタ | 498,209 | 1.35% | 1,728 | 1,749 | 1,660 | 1,662 | 1,596,900 | ▲ | 0.24% |
| 2024-12-17 | 5726 | 大阪チタ | 541,909 | 1.47% | 1,689 | 1,820 | 1,684 | 1,820 | 2,347,600 | ▲ | 0.11% |
| 2024-12-18 | 5726 | 大阪チタ | 511,109 | 1.38% | 1,800 | 1,855 | 1,773 | 1,773 | 1,005,600 | ▼ | -0.09% |
| 2024-12-24 | 5726 | 大阪チタ | 477,509 | 1.29% | 1,768 | 1,805 | 1,760 | 1,769 | 734,400 | ▼ | -0.08% |
| 2025-01-06 | 5726 | 大阪チタ | 482,809 | 1.31% | 1,864 | 1,871 | 1,815 | 1,816 | 673,700 | ▲ | 0.02% |
| 2025-01-09 | 5726 | 大阪チタ | 517,908 | 1.40% | 1,773 | 1,793 | 1,764 | 1,776 | 402,300 | ▲ | 0.08% |
| 2025-01-15 | 5726 | 大阪チタ | 554,108 | 1.50% | 1,736 | 1,748 | 1,717 | 1,720 | 346,800 | ▲ | 0.10% |
| 2025-01-17 | 5726 | 大阪チタ | 596,908 | 1.62% | 1,735 | 1,813 | 1,720 | 1,801 | 493,400 | ▲ | 0.12% |
| 2025-01-20 | 5726 | 大阪チタ | 574,709 | 1.56% | 1,801 | 1,880 | 1,789 | 1,870 | 1,009,300 | ▼ | -0.06% |
| 2025-01-28 | 5726 | 大阪チタ | 551,609 | 1.49% | 1,830 | 1,868 | 1,826 | 1,854 | 427,200 | ▼ | -0.07% |
| 2025-02-05 | 5726 | 大阪チタ | 496,909 | 1.35% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▼ | -0.13% |
| 2025-02-05 | 5726 | 大阪チタ | 496,909 | 1.35% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▼ | -0.13% |
| 2025-02-06 | 5726 | 大阪チタ | 461,109 | 1.25% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▼ | -0.10% |
| 2025-02-06 | 5726 | 大阪チタ | 461,109 | 1.25% | 1,963 | 2,023 | 1,947 | 2,009 | 1,274,500 | ▼ | -0.10% |
| 2025-02-10 | 5726 | 大阪チタ | 430,509 | 1.16% | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 | ▼ | -0.09% |
| 2025-02-10 | 5726 | 大阪チタ | 430,509 | 1.16% | 1,945 | 1,954 | 1,904 | 1,913 | 478,900 | ▼ | -0.09% |
| 2025-02-18 | 5726 | 大阪チタ | 394,209 | 1.07% | 1,890 | 2,040 | 1,890 | 2,018 | 958,600 | ▼ | -0.08% |
| 2025-02-26 | 5726 | 大阪チタ | 361,909 | 0.98% | 1,834 | 1,852 | 1,752 | 1,760 | 1,109,600 | ▼ | -0.09% |
| 2025-02-28 | 5726 | 大阪チタ | 304,809 | 0.82% | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 | ▼ | -0.16% |
| 2025-03-11 | 5726 | 大阪チタ | 283,009 | 0.76% | 1,973 | 2,060 | 1,956 | 2,033 | 1,762,500 | ▼ | -0.05% |
| 2025-03-14 | 5726 | 大阪チタ | 245,209 | 0.66% | 2,071 | 2,121 | 2,038 | 2,075 | 1,373,000 | ▼ | -0.09% |
| 2025-03-19 | 5726 | 大阪チタ | 209,009 | 0.56% | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 | ▼ | -0.09% |
| 2025-03-25 | 5726 | 大阪チタ | 181,509 | 0.49% | 2,175 | 2,215 | 2,124 | 2,195 | 1,469,000 | ▼ | -0.07% |
| 2025-03-27 | 5726 | 大阪チタ | 185,109 | 0.50% | 2,127 | 2,148 | 2,104 | 2,124 | 604,800 | ▲ | 0.01% |
| 2025-04-02 | 5726 | 大阪チタ | 221,809 | 0.60% | 1,860 | 1,862 | 1,805 | 1,808 | 838,600 | ▲ | 0.09% |
| 2025-04-03 | 5726 | 大阪チタ | 293,109 | 0.79% | 1,728 | 1,748 | 1,710 | 1,723 | 1,266,100 | ▲ | 0.19% |
| 2025-04-04 | 5726 | 大阪チタ | 349,709 | 0.95% | 1,666 | 1,672 | 1,475 | 1,533 | 2,005,100 | ▲ | 0.15% |
| 2025-04-07 | 5726 | 大阪チタ | 423,209 | 1.15% | 1,343 | 1,382 | 1,293 | 1,322 | 1,623,200 | ▲ | 0.19% |
| 2025-04-10 | 5726 | 大阪チタ | 341,009 | 0.92% | 1,676 | 1,676 | 1,603 | 1,646 | 1,412,400 | ▼ | -0.22% |
| 2025-04-15 | 5726 | 大阪チタ | 328,509 | 0.89% | 1,680 | 1,683 | 1,626 | 1,627 | 548,000 | ▼ | -0.03% |
| 2025-04-16 | 5726 | 大阪チタ | 346,909 | 0.94% | 1,589 | 1,596 | 1,492 | 1,497 | 1,686,000 | ▲ | 0.04% |
| 2025-02-13 | 5801 | 古河電 | 819,464 | 1.15% | 7,995 | 8,017 | 7,251 | 7,340 | 23,273,100 | ▲ | 1.14% |
| 2025-02-14 | 5801 | 古河電 | 881,564 | 1.24% | 7,370 | 7,585 | 7,116 | 7,189 | 8,601,000 | ▲ | 0.09% |
| 2025-02-18 | 5801 | 古河電 | 645,295 | 0.91% | 7,275 | 7,500 | 7,223 | 7,294 | 4,284,500 | ▼ | -0.32% |
| 2025-02-25 | 5801 | 古河電 | 551,195 | 0.77% | 6,518 | 6,564 | 6,357 | 6,406 | 4,514,000 | ▼ | -0.14% |
| 2025-02-26 | 5801 | 古河電 | 490,595 | 0.69% | 6,308 | 6,700 | 6,182 | 6,685 | 4,965,500 | ▼ | -0.08% |
| 2025-02-28 | 5801 | 古河電 | 641,495 | 0.90% | 6,400 | 6,416 | 6,097 | 6,218 | 3,853,900 | ▲ | 0.21% |
| 2025-03-04 | 5801 | 古河電 | 558,995 | 0.79% | 5,882 | 5,899 | 5,528 | 5,680 | 5,523,500 | ▼ | -0.10% |
| 2025-03-05 | 5801 | 古河電 | 569,995 | 0.80% | 5,866 | 6,046 | 5,831 | 5,930 | 3,618,200 | ▲ | 0.01% |
| 2025-03-06 | 5801 | 古河電 | 643,794 | 0.91% | 5,969 | 5,996 | 5,617 | 5,724 | 4,936,200 | ▲ | 0.10% |
| 2025-03-07 | 5801 | 古河電 | 713,879 | 1.01% | 5,624 | 5,680 | 5,509 | 5,535 | 3,799,500 | ▲ | 0.09% |
| 2025-03-10 | 5801 | 古河電 | 647,479 | 0.91% | 5,635 | 5,865 | 5,502 | 5,835 | 5,411,500 | ▼ | -0.09% |
| 2025-03-12 | 5801 | 古河電 | 885,679 | 1.25% | 5,619 | 5,740 | 5,506 | 5,506 | 3,591,200 | ▲ | 0.34% |
| 2025-03-14 | 5801 | 古河電 | 811,408 | 1.14% | 5,512 | 5,911 | 5,485 | 5,845 | 4,452,100 | ▼ | -0.11% |
| 2025-03-18 | 5801 | 古河電 | 127,092 | 0.17% | 5,848 | 5,998 | 5,788 | 5,961 | 4,065,300 | ▼ | -0.96% |
| 2024-11-12 | 5803 | フジクラ | 1,489,925 | 0.50% | 5,845 | 6,043 | 5,665 | 5,795 | 17,747,600 | ▲ | 0.10% |
| 2024-11-19 | 5803 | フジクラ | 993,425 | 0.33% | 5,299 | 5,746 | 5,294 | 5,650 | 22,447,400 | ▼ | -0.17% |
| 2024-11-25 | 5803 | フジクラ | 1,640,879 | 0.55% | 5,790 | 5,840 | 5,595 | 5,640 | 31,706,800 | ▲ | 0.55% |
| 2024-11-26 | 5803 | フジクラ | 1,888,179 | 0.63% | 5,598 | 5,624 | 5,210 | 5,259 | 18,895,100 | ▲ | 0.07% |
| 2024-11-29 | 5803 | フジクラ | 1,742,079 | 0.58% | 5,246 | 5,322 | 5,172 | 5,322 | 13,966,300 | ▼ | -0.05% |
| 2024-12-02 | 5803 | フジクラ | 1,434,079 | 0.48% | 5,350 | 5,662 | 5,290 | 5,662 | 23,419,300 | ▼ | -0.09% |
| 2024-03-06 | 5820 | 三ッ星 | 18,900 | 0.49% | 2,011 | 2,065 | 2,010 | 2,011 | 22,200 | ▼ | -0.08% |
| 2024-03-22 | 5820 | 三ッ星 | 19,000 | 0.50% | 1,831 | 1,999 | 1,809 | 1,877 | 16,900 | ▲ | 0.01% |
| 2024-03-27 | 5820 | 三ッ星 | 18,100 | 0.47% | 1,864 | 1,902 | 1,864 | 1,864 | 6,500 | ▼ | -0.03% |
| 2024-04-01 | 5820 | 三ッ星 | 21,000 | 0.55% | 1,926 | 1,940 | 1,862 | 1,873 | 18,800 | ▲ | 0.08% |
| 2024-04-04 | 5820 | 三ッ星 | 23,000 | 0.60% | 1,834 | 1,834 | 1,750 | 1,754 | 26,900 | ▲ | 0.04% |
| 2024-04-05 | 5820 | 三ッ星 | 18,400 | 0.48% | 1,714 | 1,726 | 1,521 | 1,644 | 78,500 | ▼ | -0.12% |
| 2024-04-11 | 5820 | 三ッ星 | 19,200 | 0.50% | 1,675 | 1,706 | 1,660 | 1,700 | 7,200 | ▲ | 0.02% |
| 2024-04-23 | 5820 | 三ッ星 | 18,400 | 0.48% | 1,617 | 1,677 | 1,589 | 1,625 | 26,400 | ▼ | -0.02% |
| 2024-04-25 | 5820 | 三ッ星 | 19,900 | 0.52% | 1,597 | 1,600 | 1,517 | 1,600 | 13,000 | ▲ | 0.04% |
| 2024-05-07 | 5820 | 三ッ星 | 18,800 | 0.49% | 1,557 | 1,583 | 1,542 | 1,573 | 8,000 | ▼ | -0.03% |
| 2024-05-15 | 5820 | 三ッ星 | 20,600 | 0.54% | 1,638 | 1,770 | 1,619 | 1,632 | 55,400 | ▲ | 0.05% |
| 2024-05-20 | 5820 | 三ッ星 | 18,600 | 0.48% | 1,612 | 1,670 | 1,610 | 1,631 | 18,300 | ▼ | -0.06% |
| 2024-05-29 | 5820 | 三ッ星 | 35,600 | 0.93% | 1,379 | 1,379 | 1,286 | 1,286 | 14,300 | ▲ | 0.45% |
| 2024-06-26 | 5820 | 三ッ星 | 34,100 | 0.89% | 1,834 | 1,934 | 1,725 | 1,769 | 75,600 | ▼ | -0.04% |
| 2024-07-03 | 5820 | 三ッ星 | 30,300 | 0.79% | 1,540 | 1,572 | 1,531 | 1,550 | 11,000 | ▼ | -0.09% |
| 2024-07-11 | 5820 | 三ッ星 | 25,500 | 0.67% | 1,432 | 1,493 | 1,430 | 1,460 | 13,700 | ▼ | -0.12% |
| 2024-07-18 | 5820 | 三ッ星 | 17,700 | 0.46% | 1,495 | 1,538 | 1,481 | 1,497 | 17,600 | ▼ | -0.21% |
| 2024-07-18 | 5820 | 三ッ星 | 17,700 | 0.46% | 1,495 | 1,538 | 1,481 | 1,497 | 17,600 | ▼ | -0.21% |
| 2024-07-19 | 5820 | 三ッ星 | 23,600 | 0.62% | 1,495 | 1,495 | 1,445 | 1,447 | 17,800 | ▲ | 0.15% |
| 2024-07-23 | 5820 | 三ッ星 | 21,300 | 0.56% | 1,390 | 1,402 | 1,375 | 1,402 | 20,400 | ▼ | -0.05% |
| 2024-07-25 | 5820 | 三ッ星 | 18,200 | 0.47% | 1,277 | 1,331 | 1,277 | 1,286 | 16,300 | ▼ | -0.09% |
| 2024-09-09 | 5820 | 三ッ星 | 30,100 | 0.79% | 982 | 1,012 | 976 | 999 | 19,600 | ▼ | -0.04% |
| 2024-09-19 | 5820 | 三ッ星 | 21,900 | 0.57% | 981 | 999 | 961 | 981 | 49,800 | ▼ | -0.22% |
| 2024-09-26 | 5820 | 三ッ星 | 16,600 | 0.43% | 945 | 962 | 940 | 955 | 25,200 | ▼ | -0.13% |
| 2025-01-08 | 5831 | しずおかＦＧ | 2,951,378 | 0.50% | 1,313 | 1,339 | 1,313 | 1,337 | 3,439,000 | ▲ | 0.03% |
| 2025-02-28 | 5831 | しずおかＦＧ | 2,618,426 | 0.45% | 1,520 | 1,542 | 1,512 | 1,520 | 33,777,800 | ▼ | -0.04% |
| 2024-10-23 | 5838 | 楽天銀 | 875,500 | 0.50% | 3,100 | 3,100 | 3,005 | 3,020 | 1,092,400 | ▲ | 0.09% |
| 2024-10-28 | 5838 | 楽天銀 | 1,064,000 | 0.60% | 2,965 | 3,060 | 2,964 | 3,035 | 1,471,300 | ▲ | 0.09% |
| 2024-11-06 | 5838 | 楽天銀 | 1,223,200 | 0.70% | 3,052 | 3,207 | 3,044 | 3,200 | 1,370,400 | ▲ | 0.09% |
| 2024-11-07 | 5838 | 楽天銀 | 1,189,400 | 0.68% | 3,400 | 3,508 | 3,345 | 3,462 | 2,670,000 | ▼ | -0.01% |
| 2024-12-03 | 5838 | 楽天銀 | 1,031,041 | 0.59% | 4,415 | 4,481 | 4,400 | 4,460 | 2,322,100 | ▼ | -0.09% |
| 2024-12-24 | 5838 | 楽天銀 | 1,047,000 | 0.60% | 4,538 | 4,594 | 4,463 | 4,495 | 968,400 | ▲ | 0.01% |
| 2025-01-24 | 5838 | 楽天銀 | 1,042,300 | 0.59% | 4,472 | 4,487 | 4,365 | 4,445 | 1,499,200 | ▼ | -0.01% |
| 2025-01-31 | 5838 | 楽天銀 | 1,069,800 | 0.61% | 4,823 | 4,840 | 4,680 | 4,790 | 1,784,400 | ▲ | 0.02% |
| 2025-01-31 | 5838 | 楽天銀 | 1,069,800 | 0.61% | 4,823 | 4,840 | 4,680 | 4,790 | 1,784,400 | ▲ | 0.02% |
| 2025-02-12 | 5838 | 楽天銀 | 1,234,300 | 0.70% | 4,866 | 4,980 | 4,860 | 4,980 | 1,249,700 | ▲ | 0.08% |
| 2025-02-12 | 5838 | 楽天銀 | 1,234,300 | 0.70% | 4,866 | 4,980 | 4,860 | 4,980 | 1,249,700 | ▲ | 0.08% |
| 2025-03-24 | 5838 | 楽天銀 | 1,213,700 | 0.69% | 6,844 | 6,867 | 6,745 | 6,753 | 1,314,800 | ▼ | -0.01% |
| 2025-04-03 | 5838 | 楽天銀 | 1,041,700 | 0.59% | 5,818 | 5,999 | 5,586 | 5,683 | 2,648,100 | ▼ | -0.09% |
| 2025-04-08 | 5838 | 楽天銀 | 1,053,900 | 0.60% | 5,033 | 5,230 | 4,995 | 5,177 | 2,837,900 | ▲ | 0.01% |
| 2024-08-09 | 5851 | リョービ | 170,400 | 0.52% | 1,817 | 1,832 | 1,783 | 1,822 | 261,700 | ▲ | 0.05% |
| 2024-08-29 | 5851 | リョービ | 171,500 | 0.52% | 1,993 | 2,000 | 1,975 | 1,985 | 82,500 | ▲ | 0.03% |
| 2024-09-04 | 5851 | リョービ | 160,700 | 0.49% | 1,989 | 1,995 | 1,939 | 1,957 | 160,900 | ▼ | -0.03% |
| 2024-09-26 | 5851 | リョービ | 163,400 | 0.50% | 2,010 | 2,027 | 1,983 | 2,025 | 106,100 | ▲ | 0.01% |
| 2024-09-27 | 5851 | リョービ | 162,800 | 0.49% | 2,035 | 2,048 | 2,011 | 2,040 | 99,500 | ▼ | -0.01% |
| 2024-10-01 | 5851 | リョービ | 163,600 | 0.50% | 1,964 | 1,978 | 1,945 | 1,972 | 148,200 | ▲ | 0.01% |
| 2024-10-10 | 5851 | リョービ | 199,200 | 0.61% | 1,930 | 1,934 | 1,917 | 1,923 | 100,200 | ▲ | 0.10% |
| 2024-11-06 | 5851 | リョービ | 192,600 | 0.58% | 1,913 | 1,933 | 1,900 | 1,917 | 190,000 | ▼ | -0.03% |
| 2024-11-18 | 5851 | リョービ | 200,400 | 0.61% | 1,928 | 1,978 | 1,922 | 1,930 | 344,500 | ▲ | 0.03% |
| 2024-12-06 | 5851 | リョービ | 228,600 | 0.70% | 2,098 | 2,124 | 2,060 | 2,124 | 212,300 | ▲ | 0.08% |
| 2024-12-09 | 5851 | リョービ | 227,400 | 0.69% | 2,137 | 2,188 | 2,128 | 2,180 | 243,000 | ▼ | -0.01% |
| 2024-12-17 | 5851 | リョービ | 228,800 | 0.70% | 2,238 | 2,241 | 2,171 | 2,181 | 165,900 | ▲ | 0.01% |
| 2024-12-19 | 5851 | リョービ | 228,300 | 0.69% | 2,145 | 2,206 | 2,145 | 2,185 | 163,400 | ▼ | -0.01% |
| 2024-12-20 | 5851 | リョービ | 233,100 | 0.71% | 2,182 | 2,186 | 2,147 | 2,168 | 275,500 | ▲ | 0.02% |
| 2025-01-17 | 5851 | リョービ | 193,500 | 0.59% | 2,189 | 2,225 | 2,170 | 2,224 | 110,000 | ▼ | -0.12% |
| 2025-04-04 | 5851 | リョービ | 161,900 | 0.49% | 2,004 | 2,024 | 1,854 | 1,910 | 485,400 | ▼ | -0.09% |
| 2024-06-03 | 5858 | ＳＴＧ | 7,500 | 0.72% | 2,654 | 2,654 | 2,530 | 2,550 | 28,600 | ▲ | 0.72% |
| 2024-06-04 | 5858 | ＳＴＧ | 9,300 | 0.89% | 2,507 | 2,624 | 2,500 | 2,506 | 19,000 | ▲ | 0.17% |
| 2024-06-05 | 5858 | ＳＴＧ | 6,100 | 0.58% | 2,507 | 2,565 | 2,390 | 2,408 | 30,700 | ▼ | -0.31% |
| 2024-06-10 | 5858 | ＳＴＧ | 2,600 | 0.25% | 2,456 | 2,620 | 2,409 | 2,567 | 28,000 | ▼ | -0.32% |
| 2024-06-18 | 5858 | ＳＴＧ | 6,400 | 0.61% | 2,500 | 2,528 | 2,308 | 2,431 | 31,000 | ▲ | 0.61% |
| 2024-06-20 | 5858 | ＳＴＧ | 5,900 | 0.57% | 2,257 | 2,310 | 2,222 | 2,281 | 12,100 | ▼ | -0.04% |
| 2024-06-24 | 5858 | ＳＴＧ | 4,900 | 0.47% | 2,254 | 2,287 | 2,228 | 2,246 | 8,900 | ▼ | -0.09% |
| 2024-03-07 | 5867 | エスネット | 14,600 | 0.47% | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 | ▼ | -0.05% |
| 2024-03-01 | 5868 | ロココ | 36,000 | 0.97% | 1,019 | 1,024 | 989 | 989 | 43,000 | ▲ | 0.12% |
| 2024-03-04 | 5868 | ロココ | 31,300 | 0.84% | 987 | 1,031 | 984 | 1,003 | 42,500 | ▼ | -0.13% |
| 2024-03-05 | 5868 | ロココ | 27,100 | 0.73% | 1,003 | 1,081 | 992 | 1,067 | 107,800 | ▼ | -0.10% |
| 2024-03-06 | 5868 | ロココ | 18,900 | 0.51% | 1,071 | 1,149 | 1,060 | 1,103 | 165,300 | ▼ | -0.21% |
| 2024-03-07 | 5868 | ロココ | 3,800 | 0.10% | 1,133 | 1,188 | 1,111 | 1,135 | 301,500 | ▼ | -0.41% |
| 2024-03-14 | 5868 | ロココ | 19,800 | 0.53% | 1,302 | 1,323 | 1,224 | 1,313 | 401,000 | ▲ | 0.09% |
| 2024-03-18 | 5868 | ロココ | 2,300 | 0.06% | 1,225 | 1,321 | 1,225 | 1,290 | 242,100 | ▼ | -0.47% |
| 2024-05-09 | 5868 | ロココ | 18,700 | 0.50% | 1,053 | 1,056 | 1,025 | 1,042 | 26,000 | ▲ | 0.08% |
| 2024-05-22 | 5868 | ロココ | 16,200 | 0.43% | 1,019 | 1,020 | 985 | 999 | 14,700 | ▼ | -0.07% |
| 2024-03-25 | 5870 | ナルネット | 37,500 | 0.70% | 899 | 945 | 898 | 931 | 165,900 | ▲ | 0.21% |
| 2024-03-26 | 5870 | ナルネット | 43,000 | 0.80% | 916 | 916 | 895 | 909 | 93,900 | ▲ | 0.10% |
| 2024-03-29 | 5870 | ナルネット | 40,500 | 0.75% | 907 | 920 | 894 | 907 | 67,800 | ▼ | -0.05% |
| 2024-04-02 | 5870 | ナルネット | 49,300 | 0.92% | 920 | 920 | 889 | 891 | 112,700 | ▲ | 0.17% |
| 2024-04-04 | 5870 | ナルネット | 46,000 | 0.86% | 884 | 884 | 806 | 807 | 335,300 | ▼ | -0.06% |
| 2024-04-05 | 5870 | ナルネット | 40,800 | 0.76% | 789 | 798 | 773 | 776 | 213,100 | ▼ | -0.09% |
| 2024-04-08 | 5870 | ナルネット | 43,400 | 0.81% | 783 | 783 | 757 | 768 | 93,700 | ▲ | 0.05% |
| 2024-04-11 | 5870 | ナルネット | 51,400 | 0.96% | 758 | 771 | 748 | 767 | 34,200 | ▲ | 0.14% |
| 2024-04-16 | 5870 | ナルネット | 53,600 | 1.00% | 745 | 753 | 722 | 746 | 99,700 | ▲ | 0.04% |
| 2024-04-17 | 5870 | ナルネット | 52,200 | 0.97% | 742 | 765 | 730 | 743 | 79,100 | ▼ | -0.03% |
| 2024-04-22 | 5870 | ナルネット | 45,600 | 0.85% | 746 | 761 | 745 | 750 | 36,500 | ▼ | -0.12% |
| 2024-04-25 | 5870 | ナルネット | 49,400 | 0.92% | 753 | 792 | 750 | 788 | 90,200 | ▲ | 0.07% |
| 2024-05-07 | 5870 | ナルネット | 45,200 | 0.84% | 783 | 811 | 777 | 806 | 113,600 | ▼ | -0.08% |
| 2024-05-08 | 5870 | ナルネット | 38,100 | 0.71% | 827 | 840 | 800 | 810 | 221,700 | ▼ | -0.13% |
| 2024-05-09 | 5870 | ナルネット | 43,900 | 0.82% | 802 | 806 | 774 | 779 | 102,600 | ▲ | 0.10% |
| 2024-05-13 | 5870 | ナルネット | 41,400 | 0.77% | 794 | 810 | 781 | 792 | 81,700 | ▼ | -0.04% |
| 2024-05-15 | 5870 | ナルネット | 51,200 | 0.96% | 800 | 807 | 774 | 807 | 96,000 | ▲ | 0.18% |
| 2024-05-20 | 5870 | ナルネット | 45,000 | 0.84% | 791 | 819 | 785 | 805 | 62,200 | ▼ | -0.12% |
| 2024-05-21 | 5870 | ナルネット | 51,200 | 0.96% | 802 | 807 | 730 | 737 | 249,700 | ▲ | 0.12% |
| 2024-05-22 | 5870 | ナルネット | 53,500 | 1.00% | 735 | 735 | 690 | 690 | 184,500 | ▲ | 0.04% |
| 2024-05-23 | 5870 | ナルネット | 46,900 | 0.87% | 700 | 710 | 697 | 704 | 56,000 | ▼ | -0.13% |
| 2024-05-27 | 5870 | ナルネット | 49,300 | 0.92% | 720 | 720 | 698 | 718 | 63,700 | ▲ | 0.05% |
| 2024-05-29 | 5870 | ナルネット | 61,200 | 1.14% | 699 | 699 | 683 | 685 | 60,500 | ▲ | 0.21% |
| 2024-05-30 | 5870 | ナルネット | 58,200 | 1.09% | 671 | 695 | 670 | 688 | 36,000 | ▼ | -0.04% |
| 2024-06-03 | 5870 | ナルネット | 58,700 | 1.10% | 690 | 695 | 677 | 682 | 37,100 | ▲ | 0.01% |
| 2024-06-04 | 5870 | ナルネット | 58,100 | 1.08% | 685 | 702 | 685 | 699 | 24,400 | ▼ | -0.02% |
| 2024-06-05 | 5870 | ナルネット | 58,800 | 1.10% | 689 | 701 | 687 | 687 | 24,900 | ▲ | 0.02% |
| 2024-06-10 | 5870 | ナルネット | 57,300 | 1.07% | 666 | 690 | 666 | 689 | 32,800 | ▼ | -0.03% |
| 2024-06-12 | 5870 | ナルネット | 59,200 | 1.11% | 670 | 678 | 661 | 673 | 15,200 | ▲ | 0.04% |
| 2024-06-19 | 5870 | ナルネット | 54,500 | 1.02% | 654 | 675 | 647 | 675 | 30,900 | ▼ | -0.09% |
| 2024-06-25 | 5870 | ナルネット | 50,400 | 0.94% | 694 | 711 | 693 | 709 | 24,100 | ▼ | -0.08% |
| 2024-06-27 | 5870 | ナルネット | 46,500 | 0.87% | 710 | 728 | 709 | 717 | 27,500 | ▼ | -0.06% |
| 2024-07-05 | 5870 | ナルネット | 41,700 | 0.78% | 707 | 731 | 705 | 727 | 32,100 | ▼ | -0.08% |
| 2024-07-12 | 5870 | ナルネット | 31,500 | 0.59% | 699 | 730 | 695 | 729 | 45,200 | ▼ | -0.19% |
| 2024-07-18 | 5870 | ナルネット | 10,700 | 0.20% | 717 | 730 | 717 | 726 | 13,500 | ▼ | -0.38% |
| 2024-07-18 | 5870 | ナルネット | 10,700 | 0.20% | 717 | 730 | 717 | 726 | 13,500 | ▼ | -0.38% |
| 2024-07-19 | 5870 | ナルネット | 31,600 | 0.59% | 721 | 723 | 705 | 715 | 15,200 | ▲ | 0.38% |
| 2024-07-22 | 5870 | ナルネット | 36,500 | 0.68% | 713 | 713 | 683 | 685 | 40,400 | ▲ | 0.09% |
| 2024-07-31 | 5870 | ナルネット | 37,800 | 0.70% | 695 | 702 | 682 | 693 | 10,000 | ▲ | 0.01% |
| 2024-08-01 | 5870 | ナルネット | 31,000 | 0.58% | 690 | 706 | 674 | 690 | 38,700 | ▼ | -0.12% |
| 2024-08-02 | 5870 | ナルネット | 19,700 | 0.36% | 650 | 662 | 610 | 621 | 78,500 | ▼ | -0.21% |
| 2024-05-29 | 5884 | クラダシ | 59,800 | 0.55% | 233 | 236 | 221 | 223 | 40,800 | ▲ | 0.55% |
| 2024-06-18 | 5884 | クラダシ | 51,800 | 0.47% | 337 | 346 | 331 | 342 | 157,500 | ▼ | -0.08% |
| 2024-03-01 | 5885 | ジーデップ | 22,700 | 1.71% | 13,200 | 13,350 | 12,140 | 12,200 | 195,100 | ▲ | 1.71% |
| 2024-03-04 | 5885 | ジーデップ | 9,700 | 0.73% | 12,800 | 14,300 | 12,620 | 13,580 | 714,200 | ▼ | -0.98% |
| 2024-03-06 | 5885 | ジーデップ | 8,400 | 0.63% | 15,380 | 16,600 | 14,690 | 15,450 | 426,700 | ▼ | -0.09% |
| 2024-03-11 | 5885 | ジーデップ | 7,200 | 0.54% | 12,000 | 12,670 | 11,760 | 12,150 | 104,100 | ▼ | -0.08% |
| 2024-03-12 | 5885 | ジーデップ | 6,000 | 0.45% | 11,850 | 13,000 | 11,810 | 12,650 | 100,500 | ▼ | -0.09% |
| 2024-03-13 | 5885 | ジーデップ | 7,900 | 0.59% | 13,750 | 13,800 | 12,540 | 12,970 | 78,300 | ▲ | 0.13% |
| 2024-03-18 | 5885 | ジーデップ | 8,400 | 0.63% | 11,440 | 12,640 | 11,300 | 12,580 | 66,100 | ▲ | 0.04% |
| 2024-03-19 | 5885 | ジーデップ | 7,500 | 0.56% | 12,500 | 13,250 | 12,060 | 13,200 | 81,800 | ▼ | -0.06% |
| 2024-04-05 | 5885 | ジーデップ | 6,300 | 0.47% | 10,680 | 11,030 | 10,620 | 10,790 | 33,800 | ▼ | -0.09% |
| 2024-04-23 | 5885 | ジーデップ | 6,700 | 0.50% | 10,280 | 10,500 | 9,970 | 10,010 | 27,600 | ▲ | 0.03% |
| 2024-04-24 | 5885 | ジーデップ | 6,300 | 0.47% | 10,160 | 10,520 | 10,050 | 10,080 | 39,500 | ▼ | -0.03% |
| 2024-05-29 | 5885 | ジーデップ | 11,700 | 0.87% | 10,660 | 11,200 | 10,660 | 11,060 | 38,800 | ▲ | 0.40% |
| 2024-06-03 | 5885 | ジーデップ | 12,600 | 0.94% | 10,740 | 10,740 | 10,200 | 10,200 | 23,300 | ▲ | 0.06% |
| 2024-06-05 | 5885 | ジーデップ | 13,800 | 1.03% | 10,130 | 10,130 | 9,800 | 9,830 | 32,900 | ▲ | 0.09% |
| 2024-06-07 | 5885 | ジーデップ | 15,100 | 1.13% | 9,500 | 9,610 | 9,200 | 9,240 | 27,300 | ▲ | 0.09% |
| 2024-06-10 | 5885 | ジーデップ | 14,400 | 1.08% | 9,100 | 9,310 | 9,100 | 9,190 | 10,100 | ▼ | -0.04% |
| 2024-06-26 | 5885 | ジーデップ | 12,400 | 0.92% | 9,320 | 9,540 | 9,250 | 9,540 | 11,400 | ▼ | -0.16% |
| 2024-06-27 | 5885 | ジーデップ | 11,700 | 0.87% | 9,460 | 9,800 | 9,460 | 9,570 | 9,600 | ▼ | -0.05% |
| 2024-07-08 | 5885 | ジーデップ | 10,700 | 0.79% | 10,270 | 10,680 | 10,270 | 10,430 | 13,100 | ▼ | -0.07% |
| 2024-07-18 | 5885 | ジーデップ | 6,800 | 0.50% | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 | ▼ | -0.29% |
| 2024-07-18 | 5885 | ジーデップ | 6,800 | 0.50% | 10,720 | 11,000 | 10,570 | 10,630 | 26,000 | ▼ | -0.29% |
| 2024-07-19 | 5885 | ジーデップ | 9,300 | 0.69% | 10,830 | 11,750 | 10,610 | 10,900 | 79,900 | ▲ | 0.18% |
| 2024-07-30 | 5885 | ジーデップ | 7,900 | 0.59% | 10,000 | 10,030 | 9,570 | 9,840 | 25,300 | ▼ | -0.09% |
| 2024-08-05 | 5885 | ジーデップ | 6,600 | 0.49% | 7,900 | 8,220 | 7,150 | 7,150 | 48,800 | ▼ | -0.09% |
| 2024-03-21 | 5888 | Ｄサイクル | 19,600 | 0.71% | 1,853 | 1,857 | 1,806 | 1,829 | 192,000 | ▲ | 0.43% |
| 2024-03-27 | 5888 | Ｄサイクル | 18,000 | 0.65% | 1,824 | 1,888 | 1,803 | 1,868 | 114,400 | ▼ | -0.05% |
| 2024-03-28 | 5888 | Ｄサイクル | 12,700 | 0.46% | 1,888 | 1,905 | 1,856 | 1,892 | 61,500 | ▼ | -0.19% |
| 2024-03-14 | 5892 | ユトリ | 12,600 | 0.80% | 7,100 | 7,250 | 6,850 | 6,950 | 109,900 | ▲ | 0.40% |
| 2024-03-15 | 5892 | ユトリ | 12,300 | 0.78% | 6,970 | 7,750 | 6,920 | 7,180 | 126,100 | ▼ | -0.02% |
| 2024-03-19 | 5892 | ユトリ | 10,800 | 0.68% | 7,710 | 7,900 | 7,520 | 7,710 | 50,700 | ▼ | -0.09% |
| 2024-03-22 | 5892 | ユトリ | 8,400 | 0.53% | 8,200 | 9,080 | 8,100 | 8,880 | 194,300 | ▼ | -0.15% |
| 2024-03-28 | 5892 | ユトリ | 22,400 | 0.47% | 2,895 | 3,100 | 2,811 | 2,820 | 338,600 | ▼ | -0.06% |
| 2024-04-02 | 5892 | ユトリ | 27,200 | 0.57% | 3,000 | 3,000 | 2,670 | 2,701 | 228,200 | ▲ | 0.09% |
| 2024-04-03 | 5892 | ユトリ | 28,400 | 0.60% | 2,609 | 2,610 | 2,230 | 2,287 | 637,600 | ▲ | 0.03% |
| 2024-04-04 | 5892 | ユトリ | 24,800 | 0.52% | 2,298 | 2,395 | 2,130 | 2,220 | 327,100 | ▼ | -0.07% |
| 2024-04-05 | 5892 | ユトリ | 34,200 | 0.72% | 2,162 | 2,437 | 2,153 | 2,378 | 351,200 | ▲ | 0.19% |
| 2024-04-08 | 5892 | ユトリ | 52,300 | 1.11% | 2,313 | 2,325 | 1,878 | 2,024 | 1,096,300 | ▲ | 0.39% |
| 2024-04-09 | 5892 | ユトリ | 64,924 | 1.38% | 2,035 | 2,137 | 1,950 | 1,970 | 694,800 | ▲ | 0.26% |
| 2024-04-10 | 5892 | ユトリ | 77,624 | 1.65% | 1,970 | 2,033 | 1,898 | 1,928 | 443,300 | ▲ | 0.27% |
| 2024-04-11 | 5892 | ユトリ | 70,624 | 1.50% | 1,848 | 1,875 | 1,796 | 1,822 | 290,700 | ▼ | -0.14% |
| 2024-04-12 | 5892 | ユトリ | 42,624 | 0.90% | 1,787 | 1,793 | 1,662 | 1,662 | 447,000 | ▼ | -0.60% |
| 2024-04-23 | 5892 | ユトリ | 41,124 | 0.87% | 2,022 | 2,097 | 1,915 | 2,064 | 630,200 | ▼ | -0.03% |
| 2024-04-24 | 5892 | ユトリ | 56,624 | 1.20% | 2,043 | 2,082 | 1,970 | 2,018 | 290,300 | ▲ | 0.32% |
| 2024-04-25 | 5892 | ユトリ | 63,024 | 1.34% | 2,003 | 2,035 | 1,880 | 1,880 | 249,500 | ▲ | 0.14% |
| 2024-04-30 | 5892 | ユトリ | 68,124 | 1.45% | 1,889 | 1,964 | 1,868 | 1,927 | 157,100 | ▲ | 0.10% |
| 2024-05-02 | 5892 | ユトリ | 60,224 | 1.28% | 1,988 | 2,094 | 1,960 | 2,024 | 204,000 | ▼ | -0.16% |
| 2024-05-07 | 5892 | ユトリ | 54,924 | 1.16% | 2,099 | 2,174 | 2,085 | 2,160 | 284,300 | ▼ | -0.12% |
| 2024-05-08 | 5892 | ユトリ | 61,624 | 1.31% | 2,195 | 2,195 | 2,103 | 2,120 | 212,800 | ▲ | 0.15% |
| 2024-05-10 | 5892 | ユトリ | 60,424 | 1.28% | 2,100 | 2,103 | 1,951 | 2,027 | 278,900 | ▼ | -0.03% |
| 2024-05-14 | 5892 | ユトリ | 52,424 | 1.11% | 1,970 | 2,125 | 1,964 | 2,096 | 457,100 | ▼ | -0.16% |
| 2024-05-15 | 5892 | ユトリ | 50,424 | 1.07% | 1,916 | 2,119 | 1,830 | 2,098 | 670,300 | ▼ | -0.04% |
| 2024-05-16 | 5892 | ユトリ | 36,524 | 0.77% | 2,148 | 2,342 | 2,099 | 2,304 | 719,000 | ▼ | -0.30% |
| 2024-05-17 | 5892 | ユトリ | 44,024 | 0.93% | 2,404 | 2,549 | 2,318 | 2,375 | 954,400 | ▲ | 0.16% |
| 2024-05-20 | 5892 | ユトリ | 38,224 | 0.81% | 2,370 | 2,875 | 2,350 | 2,686 | 1,760,800 | ▼ | -0.12% |
| 2024-05-21 | 5892 | ユトリ | 45,524 | 0.96% | 2,890 | 2,907 | 2,650 | 2,685 | 1,282,000 | ▲ | 0.14% |
| 2024-05-22 | 5892 | ユトリ | 33,624 | 0.71% | 2,635 | 2,680 | 2,328 | 2,407 | 684,600 | ▼ | -0.25% |
| 2024-05-23 | 5892 | ユトリ | 39,324 | 0.83% | 2,495 | 2,539 | 2,304 | 2,344 | 409,400 | ▲ | 0.12% |
| 2024-05-24 | 5892 | ユトリ | 42,924 | 0.91% | 2,350 | 2,472 | 2,252 | 2,279 | 376,200 | ▲ | 0.08% |
| 2024-05-28 | 5892 | ユトリ | 49,524 | 1.05% | 2,300 | 2,512 | 2,282 | 2,478 | 294,000 | ▲ | 0.14% |
| 2024-05-29 | 5892 | ユトリ | 67,524 | 1.43% | 2,496 | 2,530 | 2,325 | 2,325 | 288,000 | ▲ | 0.37% |
| 2024-05-31 | 5892 | ユトリ | 62,824 | 1.33% | 2,250 | 2,518 | 2,240 | 2,483 | 373,400 | ▼ | -0.09% |
| 2024-06-03 | 5892 | ユトリ | 70,624 | 1.50% | 2,411 | 2,411 | 2,301 | 2,343 | 266,500 | ▲ | 0.16% |
| 2024-06-04 | 5892 | ユトリ | 64,724 | 1.37% | 2,346 | 2,528 | 2,307 | 2,496 | 304,100 | ▼ | -0.12% |
| 2024-06-05 | 5892 | ユトリ | 60,824 | 1.29% | 2,475 | 2,570 | 2,329 | 2,352 | 267,600 | ▼ | -0.08% |
| 2024-06-06 | 5892 | ユトリ | 72,224 | 1.53% | 2,361 | 2,399 | 2,206 | 2,241 | 245,600 | ▲ | 0.24% |
| 2024-06-13 | 5892 | ユトリ | 75,624 | 1.61% | 2,200 | 2,321 | 2,200 | 2,248 | 251,800 | ▲ | 0.08% |
| 2024-07-01 | 5892 | ユトリ | 73,424 | 1.56% | 2,033 | 2,045 | 1,970 | 2,014 | 101,300 | ▼ | -0.05% |
| 2024-07-02 | 5892 | ユトリ | 85,808 | 1.82% | 2,006 | 2,039 | 1,971 | 2,029 | 81,600 | ▲ | 0.26% |
| 2024-07-03 | 5892 | ユトリ | 83,408 | 1.77% | 2,030 | 2,074 | 2,001 | 2,014 | 58,000 | ▼ | -0.05% |
| 2024-07-04 | 5892 | ユトリ | 87,908 | 1.87% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.10% |
| 2024-07-04 | 5892 | ユトリ | 87,908 | 1.87% | 2,000 | 2,013 | 1,923 | 1,929 | 147,100 | ▲ | 0.10% |
| 2024-07-08 | 5892 | ユトリ | 83,008 | 1.76% | 1,876 | 1,880 | 1,680 | 1,746 | 521,000 | ▼ | -0.11% |
| 2024-07-09 | 5892 | ユトリ | 75,208 | 1.60% | 1,750 | 1,762 | 1,685 | 1,716 | 204,400 | ▼ | -0.15% |
| 2024-07-10 | 5892 | ユトリ | 67,308 | 1.43% | 1,716 | 1,716 | 1,656 | 1,690 | 169,600 | ▼ | -0.17% |
| 2024-07-11 | 5892 | ユトリ | 62,208 | 1.32% | 1,730 | 1,731 | 1,657 | 1,707 | 112,200 | ▼ | -0.10% |
| 2024-07-12 | 5892 | ユトリ | 57,308 | 1.22% | 1,723 | 1,780 | 1,708 | 1,754 | 115,000 | ▼ | -0.10% |
| 2024-07-18 | 5892 | ユトリ | 45,208 | 0.96% | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 | ▼ | -0.26% |
| 2024-07-18 | 5892 | ユトリ | 45,208 | 0.96% | 1,608 | 1,659 | 1,596 | 1,612 | 78,600 | ▼ | -0.26% |
| 2024-07-19 | 5892 | ユトリ | 54,908 | 1.16% | 1,596 | 1,605 | 1,515 | 1,575 | 103,500 | ▲ | 0.19% |
| 2024-07-22 | 5892 | ユトリ | 56,508 | 1.20% | 1,580 | 1,647 | 1,559 | 1,617 | 93,500 | ▲ | 0.04% |
| 2024-07-23 | 5892 | ユトリ | 54,308 | 1.15% | 1,653 | 1,670 | 1,581 | 1,595 | 102,200 | ▼ | -0.05% |
| 2024-07-29 | 5892 | ユトリ | 50,608 | 1.07% | 1,542 | 1,582 | 1,520 | 1,539 | 45,800 | ▼ | -0.07% |
| 2024-08-01 | 5892 | ユトリ | 51,908 | 1.10% | 1,559 | 1,573 | 1,479 | 1,498 | 67,000 | ▲ | 0.03% |
| 2024-08-02 | 5892 | ユトリ | 38,308 | 0.81% | 1,408 | 1,424 | 1,295 | 1,314 | 170,400 | ▼ | -0.29% |
| 2024-08-05 | 5892 | ユトリ | 34,108 | 0.72% | 1,194 | 1,307 | 1,082 | 1,159 | 288,400 | ▼ | -0.09% |
| 2024-08-08 | 5892 | ユトリ | 31,008 | 0.66% | 1,574 | 1,779 | 1,573 | 1,674 | 321,800 | ▼ | -0.05% |
| 2024-08-13 | 5892 | ユトリ | 34,108 | 0.72% | 1,699 | 1,699 | 1,560 | 1,658 | 221,500 | ▲ | 0.05% |
| 2024-08-14 | 5892 | ユトリ | 41,408 | 0.88% | 1,648 | 1,868 | 1,632 | 1,850 | 550,100 | ▲ | 0.16% |
| 2024-08-19 | 5892 | ユトリ | 36,708 | 0.78% | 1,900 | 1,965 | 1,812 | 1,833 | 195,600 | ▼ | -0.09% |
| 2024-08-20 | 5892 | ユトリ | 29,708 | 0.63% | 1,873 | 2,074 | 1,840 | 2,060 | 327,200 | ▼ | -0.15% |
| 2024-08-21 | 5892 | ユトリ | 33,108 | 0.70% | 2,081 | 2,175 | 2,042 | 2,125 | 294,900 | ▲ | 0.06% |
| 2024-08-22 | 5892 | ユトリ | 32,808 | 0.69% | 2,175 | 2,175 | 1,987 | 2,014 | 252,200 | ▼ | -0.01% |
| 2024-09-10 | 5892 | ユトリ | 28,508 | 0.60% | 2,480 | 2,723 | 2,459 | 2,649 | 539,100 | ▲ | 0.01% |
| 2024-09-13 | 5892 | ユトリ | 34,308 | 0.73% | 2,501 | 2,594 | 2,460 | 2,473 | 222,000 | ▲ | 0.13% |
| 2024-09-18 | 5892 | ユトリ | 31,608 | 0.67% | 2,406 | 2,685 | 2,367 | 2,685 | 401,000 | ▼ | -0.05% |
| 2024-09-25 | 5892 | ユトリ | 33,008 | 0.70% | 2,450 | 2,535 | 2,405 | 2,405 | 91,400 | ▲ | 0.02% |
| 2024-09-30 | 5892 | ユトリ | 32,208 | 0.68% | 2,375 | 2,472 | 2,307 | 2,323 | 130,900 | ▼ | -0.01% |
| 2024-11-15 | 5892 | ユトリ | 36,508 | 0.77% | 2,270 | 2,350 | 1,971 | 2,039 | 581,400 | ▲ | 0.08% |
| 2024-11-19 | 5892 | ユトリ | 31,708 | 0.67% | 2,158 | 2,213 | 2,038 | 2,070 | 147,100 | ▼ | -0.09% |
| 2024-12-04 | 5892 | ユトリ | 27,608 | 0.58% | 1,927 | 2,025 | 1,904 | 1,992 | 115,700 | ▼ | -0.09% |
| 2024-12-09 | 5892 | ユトリ | 28,608 | 0.60% | 2,250 | 2,265 | 2,159 | 2,241 | 258,500 | ▲ | 0.02% |
| 2024-12-11 | 5892 | ユトリ | 24,308 | 0.51% | 2,112 | 2,391 | 2,108 | 2,354 | 194,300 | ▼ | -0.08% |
| 2024-12-23 | 5892 | ユトリ | 28,308 | 0.60% | 2,133 | 2,234 | 2,075 | 2,188 | 113,600 | ▲ | 0.08% |
| 2024-12-27 | 5892 | ユトリ | 27,608 | 0.58% | 2,160 | 2,228 | 2,130 | 2,185 | 91,800 | ▼ | -0.02% |
| 2024-12-30 | 5892 | ユトリ | 29,208 | 0.62% | 2,135 | 2,250 | 2,085 | 2,185 | 127,300 | ▲ | 0.04% |
| 2025-01-16 | 5892 | ユトリ | 27,808 | 0.59% | 2,305 | 2,342 | 2,265 | 2,275 | 83,900 | ▼ | -0.03% |
| 2025-01-20 | 5892 | ユトリ | 30,808 | 0.65% | 2,289 | 2,315 | 2,191 | 2,192 | 123,600 | ▲ | 0.06% |
| 2025-01-21 | 5892 | ユトリ | 33,408 | 0.71% | 2,184 | 2,184 | 2,055 | 2,070 | 178,700 | ▲ | 0.05% |
| 2025-01-23 | 5892 | ユトリ | 43,708 | 0.93% | 2,067 | 2,081 | 2,003 | 2,020 | 99,400 | ▲ | 0.22% |
| 2025-02-04 | 5892 | ユトリ | 47,608 | 1.01% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▲ | 0.07% |
| 2025-02-04 | 5892 | ユトリ | 47,608 | 1.01% | 2,140 | 2,234 | 2,130 | 2,219 | 68,700 | ▲ | 0.07% |
| 2025-02-05 | 5892 | ユトリ | 44,608 | 0.94% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.07% |
| 2025-02-05 | 5892 | ユトリ | 44,608 | 0.94% | 2,219 | 2,336 | 2,183 | 2,320 | 88,700 | ▼ | -0.07% |
| 2025-02-13 | 5892 | ユトリ | 40,508 | 0.86% | 2,598 | 2,630 | 2,530 | 2,605 | 176,400 | ▼ | -0.07% |
| 2025-02-14 | 5892 | ユトリ | 31,308 | 0.66% | 2,696 | 2,913 | 2,371 | 2,408 | 561,700 | ▼ | -0.19% |
| 2025-03-12 | 5892 | ユトリ | 33,008 | 0.70% | 2,203 | 2,228 | 2,170 | 2,182 | 26,900 | ▲ | 0.03% |
| 2025-03-28 | 5892 | ユトリ | 32,408 | 0.68% | 2,260 | 2,294 | 2,250 | 2,290 | 52,900 | ▼ | -0.01% |
| 2025-02-04 | 5929 | 三和ＨＤ | 1,137,929 | 0.50% | 4,917 | 4,943 | 4,754 | 4,754 | 540,200 | ▲ | 0.03% |
| 2025-02-04 | 5929 | 三和ＨＤ | 1,137,929 | 0.50% | 4,917 | 4,943 | 4,754 | 4,754 | 540,200 | ▲ | 0.03% |
| 2025-02-07 | 5929 | 三和ＨＤ | 0 | 0.00% | 4,809 | 4,884 | 4,798 | 4,853 | 372,100 | ▼ | -0.50% |
| 2025-02-07 | 5929 | 三和ＨＤ | 0 | 0.00% | 4,809 | 4,884 | 4,798 | 4,853 | 372,100 | ▼ | -0.50% |
| 2024-05-29 | 5955 | ヤマシナ | 925,200 | 0.64% | 78 | 79 | 76 | 76 | 837,900 | ▲ | 0.64% |
| 2024-06-12 | 5955 | ヤマシナ | 860,700 | 0.59% | 76 | 77 | 76 | 76 | 166,400 | ▼ | -0.05% |
| 2024-07-04 | 5955 | ヤマシナ | 714,600 | 0.49% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.09% |
| 2024-07-04 | 5955 | ヤマシナ | 714,600 | 0.49% | 83 | 85 | 82 | 84 | 1,149,900 | ▼ | -0.09% |
| 2025-04-07 | 5955 | ヤマシナ | 724,900 | 0.50% | 63 | 65 | 60 | 60 | 2,199,900 | ▲ | 0.09% |
| 2025-04-10 | 5955 | ヤマシナ | 622,700 | 0.43% | 67 | 68 | 65 | 66 | 864,700 | ▼ | -0.07% |
| 2024-11-01 | 5988 | パイオラック | 186,500 | 0.50% | 2,410 | 2,425 | 2,383 | 2,383 | 106,400 | ▲ | 0.09% |
| 2024-11-15 | 5988 | パイオラック | 224,900 | 0.60% | 2,517 | 2,535 | 2,503 | 2,508 | 84,500 | ▲ | 0.09% |
| 2024-12-23 | 5988 | パイオラック | 259,400 | 0.70% | 2,566 | 2,581 | 2,541 | 2,541 | 125,100 | ▲ | 0.09% |
| 2024-12-25 | 5988 | パイオラック | 259,200 | 0.69% | 2,521 | 2,522 | 2,475 | 2,513 | 93,700 | ▼ | -0.01% |
| 2024-12-27 | 5988 | パイオラック | 261,000 | 0.70% | 2,562 | 2,569 | 2,499 | 2,515 | 152,700 | ▲ | 0.01% |
| 2025-02-26 | 5988 | パイオラック | 258,900 | 0.69% | 2,388 | 2,390 | 2,365 | 2,377 | 192,500 | ▼ | -0.01% |
| 2025-03-05 | 5988 | パイオラック | 267,400 | 0.72% | 2,423 | 2,438 | 2,410 | 2,415 | 237,800 | ▲ | 0.03% |
| 2025-03-14 | 5988 | パイオラック | 256,000 | 0.69% | 2,398 | 2,403 | 2,377 | 2,381 | 96,900 | ▼ | -0.03% |
| 2024-05-09 | 6016 | ジャパンエン | 15,500 | 0.55% | 10,280 | 10,550 | 10,060 | 10,230 | 159,800 | ▲ | 0.55% |
| 2024-05-13 | 6016 | ジャパンエン | 4,200 | 0.15% | 14,130 | 15,410 | 13,950 | 14,790 | 391,100 | ▼ | -0.40% |
| 2024-06-04 | 6016 | ジャパンエン | 20,800 | 0.74% | 16,020 | 16,120 | 14,450 | 14,550 | 170,300 | ▲ | 0.41% |
| 2024-06-06 | 6016 | ジャパンエン | 19,400 | 0.69% | 14,580 | 15,320 | 14,140 | 14,230 | 113,900 | ▼ | -0.05% |
| 2024-06-07 | 6016 | ジャパンエン | 3,500 | 0.12% | 14,200 | 16,000 | 14,070 | 15,850 | 190,200 | ▼ | -0.56% |
| 2024-06-28 | 6016 | ジャパンエン | 15,600 | 0.55% | 15,630 | 16,250 | 15,410 | 15,690 | 116,700 | ▲ | 0.08% |
| 2024-07-01 | 6016 | ジャパンエン | 27,800 | 0.99% | 15,890 | 15,890 | 15,170 | 15,380 | 68,300 | ▲ | 0.43% |
| 2024-07-02 | 6016 | ジャパンエン | 17,300 | 0.61% | 15,400 | 16,970 | 15,400 | 16,970 | 160,900 | ▼ | -0.38% |
| 2024-07-03 | 6016 | ジャパンエン | 8,000 | 0.28% | 17,200 | 18,190 | 17,050 | 17,350 | 132,200 | ▼ | -0.32% |
| 2024-07-08 | 6016 | ジャパンエン | 15,100 | 0.53% | 19,480 | 20,190 | 18,920 | 19,280 | 208,900 | ▲ | 0.32% |
| 2024-07-09 | 6016 | ジャパンエン | 12,500 | 0.44% | 19,750 | 19,850 | 18,300 | 18,300 | 136,500 | ▼ | -0.09% |
| 2024-07-29 | 6016 | ジャパンエン | 14,700 | 0.52% | 16,440 | 17,300 | 16,140 | 16,800 | 87,700 | ▲ | 0.11% |
| 2024-07-31 | 6016 | ジャパンエン | 13,900 | 0.49% | 17,020 | 17,740 | 16,810 | 17,400 | 80,500 | ▼ | -0.03% |
| 2024-10-03 | 6016 | ジャパンエン | 54,400 | 0.64% | 4,380 | 4,380 | 4,140 | 4,140 | 194,000 | ▲ | 0.33% |
| 2024-10-04 | 6016 | ジャパンエン | 67,900 | 0.80% | 4,115 | 4,140 | 3,850 | 3,885 | 220,500 | ▲ | 0.16% |
| 2024-10-08 | 6016 | ジャパンエン | 77,200 | 0.91% | 3,890 | 3,900 | 3,805 | 3,850 | 78,100 | ▲ | 0.10% |
| 2024-10-09 | 6016 | ジャパンエン | 70,600 | 0.84% | 3,900 | 3,900 | 3,780 | 3,875 | 80,600 | ▼ | -0.07% |
| 2024-10-10 | 6016 | ジャパンエン | 76,900 | 0.91% | 3,880 | 3,880 | 3,710 | 3,760 | 118,200 | ▲ | 0.07% |
| 2024-10-16 | 6016 | ジャパンエン | 86,800 | 1.03% | 3,785 | 3,990 | 3,750 | 3,900 | 185,800 | ▲ | 0.12% |
| 2024-10-25 | 6016 | ジャパンエン | 101,800 | 1.21% | 3,885 | 3,940 | 3,580 | 3,645 | 315,800 | ▲ | 0.17% |
| 2024-10-28 | 6016 | ジャパンエン | 98,300 | 1.17% | 3,605 | 3,765 | 3,600 | 3,710 | 141,000 | ▼ | -0.04% |
| 2024-10-29 | 6016 | ジャパンエン | 86,700 | 1.03% | 3,715 | 4,015 | 3,715 | 3,940 | 208,700 | ▼ | -0.13% |
| 2024-10-30 | 6016 | ジャパンエン | 83,000 | 0.98% | 3,905 | 3,985 | 3,870 | 3,960 | 89,400 | ▼ | -0.05% |
| 2024-11-01 | 6016 | ジャパンエン | 94,500 | 1.12% | 3,715 | 3,755 | 3,605 | 3,620 | 176,800 | ▲ | 0.14% |
| 2024-11-07 | 6016 | ジャパンエン | 76,400 | 0.90% | 3,920 | 4,180 | 3,870 | 4,155 | 466,200 | ▼ | -0.22% |
| 2024-11-08 | 6016 | ジャパンエン | 94,400 | 1.12% | 3,805 | 3,890 | 3,695 | 3,800 | 471,200 | ▲ | 0.22% |
| 2024-11-12 | 6016 | ジャパンエン | 101,800 | 1.21% | 3,705 | 3,770 | 3,635 | 3,645 | 229,300 | ▲ | 0.08% |
| 2024-11-13 | 6016 | ジャパンエン | 114,200 | 1.35% | 3,640 | 3,640 | 3,520 | 3,520 | 197,100 | ▲ | 0.14% |
| 2024-11-19 | 6016 | ジャパンエン | 104,100 | 1.23% | 3,700 | 3,825 | 3,700 | 3,805 | 127,600 | ▼ | -0.12% |
| 2024-11-20 | 6016 | ジャパンエン | 83,600 | 0.99% | 3,825 | 4,110 | 3,825 | 4,060 | 295,700 | ▼ | -0.24% |
| 2024-11-22 | 6016 | ジャパンエン | 74,700 | 0.88% | 4,030 | 4,070 | 3,925 | 4,020 | 105,100 | ▼ | -0.10% |
| 2024-11-25 | 6016 | ジャパンエン | 76,000 | 0.90% | 4,060 | 4,200 | 4,060 | 4,190 | 165,900 | ▲ | 0.02% |
| 2024-11-26 | 6016 | ジャパンエン | 74,700 | 0.88% | 4,160 | 4,215 | 4,100 | 4,130 | 125,400 | ▼ | -0.02% |
| 2024-12-02 | 6016 | ジャパンエン | 51,100 | 0.60% | 4,275 | 4,545 | 4,220 | 4,480 | 460,800 | ▼ | -0.28% |
| 2024-12-03 | 6016 | ジャパンエン | 46,400 | 0.55% | 4,550 | 4,560 | 4,385 | 4,420 | 213,200 | ▼ | -0.04% |
| 2024-12-24 | 6016 | ジャパンエン | 55,600 | 0.66% | 3,980 | 3,985 | 3,775 | 3,775 | 238,800 | ▲ | 0.10% |
| 2024-12-27 | 6016 | ジャパンエン | 49,100 | 0.58% | 3,900 | 3,915 | 3,850 | 3,880 | 66,000 | ▼ | -0.08% |
| 2025-01-06 | 6016 | ジャパンエン | 38,800 | 0.46% | 4,110 | 4,300 | 4,050 | 4,240 | 226,200 | ▼ | -0.11% |
| 2025-01-10 | 6016 | ジャパンエン | 54,700 | 0.65% | 4,435 | 4,455 | 4,200 | 4,230 | 343,600 | ▲ | 0.19% |
| 2025-01-14 | 6016 | ジャパンエン | 49,900 | 0.59% | 4,160 | 4,210 | 4,060 | 4,150 | 122,300 | ▼ | -0.06% |
| 2025-01-15 | 6016 | ジャパンエン | 41,700 | 0.49% | 4,200 | 4,250 | 4,085 | 4,090 | 115,200 | ▼ | -0.09% |
| 2025-01-27 | 6016 | ジャパンエン | 48,700 | 0.57% | 3,940 | 3,940 | 3,795 | 3,805 | 183,300 | ▲ | 0.10% |
| 2025-01-29 | 6016 | ジャパンエン | 38,500 | 0.45% | 4,050 | 4,185 | 3,905 | 4,105 | 337,200 | ▼ | -0.11% |
| 2025-04-04 | 6016 | ジャパンエン | 43,400 | 0.51% | 3,005 | 3,030 | 2,757 | 2,881 | 376,300 | ▲ | 0.04% |
| 2025-04-10 | 6016 | ジャパンエン | 36,800 | 0.43% | 2,980 | 2,980 | 2,878 | 2,916 | 134,100 | ▼ | -0.08% |
| 2024-12-19 | 6027 | 弁護士ＣＯＭ | 115,200 | 0.50% | 2,510 | 2,518 | 2,391 | 2,391 | 711,000 | ▲ | 0.12% |
| 2024-12-25 | 6027 | 弁護士ＣＯＭ | 109,500 | 0.48% | 2,300 | 2,360 | 2,295 | 2,332 | 201,300 | ▼ | -0.02% |
| 2024-04-16 | 6035 | ＩＲジャパン | 90,200 | 0.50% | 1,132 | 1,144 | 1,120 | 1,122 | 94,200 | ▲ | 0.09% |
| 2024-04-22 | 6035 | ＩＲジャパン | 82,100 | 0.46% | 1,152 | 1,175 | 1,152 | 1,175 | 59,500 | ▼ | -0.03% |
| 2024-04-23 | 6035 | ＩＲジャパン | 91,800 | 0.51% | 1,180 | 1,186 | 1,170 | 1,176 | 48,900 | ▲ | 0.04% |
| 2024-04-24 | 6035 | ＩＲジャパン | 89,000 | 0.49% | 1,184 | 1,187 | 1,169 | 1,170 | 58,800 | ▼ | -0.02% |
| 2024-09-19 | 6035 | ＩＲジャパン | 111,088 | 0.62% | 905 | 916 | 902 | 916 | 36,100 | ▲ | 0.62% |
| 2024-10-29 | 6035 | ＩＲジャパン | 106,588 | 0.59% | 855 | 860 | 851 | 851 | 26,800 | ▼ | -0.03% |
| 2025-02-12 | 6035 | ＩＲジャパン | 131,117 | 0.73% | 737 | 737 | 730 | 731 | 17,500 | ▲ | 0.14% |
| 2025-02-12 | 6035 | ＩＲジャパン | 131,117 | 0.73% | 737 | 737 | 730 | 731 | 17,500 | ▲ | 0.14% |
| 2025-02-28 | 6035 | ＩＲジャパン | 123,366 | 0.69% | 718 | 718 | 705 | 707 | 31,900 | ▼ | -0.04% |
| 2025-03-12 | 6035 | ＩＲジャパン | 145,066 | 0.81% | 688 | 694 | 683 | 690 | 44,100 | ▲ | 0.12% |
| 2025-03-18 | 6035 | ＩＲジャパン | 133,866 | 0.75% | 705 | 754 | 705 | 732 | 169,100 | ▼ | -0.06% |
| 2025-03-21 | 6035 | ＩＲジャパン | 53,566 | 0.30% | 727 | 765 | 722 | 756 | 385,300 | ▼ | -0.45% |
| 2024-07-02 | 6036 | ＫｅｅＰｅｒ | 161,500 | 0.57% | 3,905 | 3,935 | 3,750 | 3,750 | 700,100 | ▲ | 0.18% |
| 2024-07-03 | 6036 | ＫｅｅＰｅｒ | 98,000 | 0.34% | 3,715 | 3,800 | 3,685 | 3,750 | 402,600 | ▼ | -0.22% |
| 2024-05-29 | 6048 | デザインワン | 79,700 | 0.52% | 141 | 142 | 139 | 139 | 18,800 | ▲ | 0.52% |
| 2024-07-05 | 6048 | デザインワン | 75,400 | 0.49% | 160 | 161 | 156 | 161 | 91,400 | ▼ | -0.03% |
| 2025-02-12 | 6050 | イーガーディ | 64,200 | 0.53% | 1,966 | 1,972 | 1,932 | 1,946 | 30,200 | ▲ | 0.53% |
| 2025-02-12 | 6050 | イーガーディ | 64,200 | 0.53% | 1,966 | 1,972 | 1,932 | 1,946 | 30,200 | ▲ | 0.53% |
| 2025-03-19 | 6050 | イーガーディ | 80,300 | 0.67% | 2,136 | 2,149 | 2,111 | 2,139 | 22,200 | ▲ | 0.14% |
| 2025-03-24 | 6050 | イーガーディ | 69,100 | 0.57% | 2,137 | 2,158 | 2,084 | 2,090 | 27,500 | ▼ | -0.10% |
| 2025-04-04 | 6050 | イーガーディ | 72,000 | 0.60% | 1,949 | 1,955 | 1,865 | 1,884 | 94,100 | ▲ | 0.03% |
| 2025-04-08 | 6050 | イーガーディ | 69,800 | 0.58% | 1,821 | 1,901 | 1,821 | 1,892 | 48,800 | ▼ | -0.02% |
| 2024-08-20 | 6058 | ベクトル | 280,445 | 0.59% | 923 | 946 | 923 | 930 | 254,200 | ▲ | 0.32% |
| 2024-08-30 | 6058 | ベクトル | 144,445 | 0.30% | 940 | 951 | 929 | 943 | 1,143,000 | ▼ | -0.28% |
| 2025-02-07 | 6058 | ベクトル | 239,845 | 0.51% | 1,020 | 1,022 | 1,004 | 1,004 | 269,700 | ▲ | 0.10% |
| 2025-02-07 | 6058 | ベクトル | 239,845 | 0.51% | 1,020 | 1,022 | 1,004 | 1,004 | 269,700 | ▲ | 0.10% |
| 2025-02-13 | 6058 | ベクトル | 222,545 | 0.47% | 998 | 1,010 | 994 | 1,010 | 191,600 | ▼ | -0.04% |
| 2025-02-17 | 6058 | ベクトル | 243,945 | 0.51% | 990 | 1,012 | 987 | 989 | 506,300 | ▲ | 0.04% |
| 2025-03-04 | 6058 | ベクトル | 231,945 | 0.49% | 915 | 918 | 895 | 916 | 271,800 | ▼ | -0.02% |
| 2024-03-28 | 6070 | キャリアＬ | 65,502 | 0.52% | 2,447 | 2,500 | 2,430 | 2,450 | 305,500 | ▲ | 0.03% |
| 2024-03-29 | 6070 | キャリアＬ | 58,202 | 0.46% | 2,478 | 2,582 | 2,467 | 2,579 | 167,000 | ▼ | -0.06% |
| 2024-09-19 | 6070 | キャリアＬ | 75,502 | 0.59% | 2,572 | 2,572 | 2,526 | 2,526 | 49,300 | ▲ | 0.59% |
| 2024-11-11 | 6070 | キャリアＬ | 62,502 | 0.49% | 2,530 | 2,540 | 2,511 | 2,529 | 13,600 | ▼ | -0.09% |
| 2024-11-14 | 6070 | キャリアＬ | 63,602 | 0.50% | 2,506 | 2,506 | 2,484 | 2,488 | 20,000 | ▲ | 0.01% |
| 2024-11-15 | 6070 | キャリアＬ | 61,402 | 0.48% | 2,550 | 2,595 | 2,531 | 2,556 | 69,400 | ▼ | -0.02% |
| 2024-12-13 | 6070 | キャリアＬ | 63,202 | 0.50% | 2,390 | 2,413 | 2,389 | 2,403 | 19,900 | ▲ | 0.02% |
| 2024-12-16 | 6070 | キャリアＬ | 62,802 | 0.49% | 2,403 | 2,411 | 2,395 | 2,400 | 19,200 | ▼ | -0.01% |
| 2024-12-19 | 6070 | キャリアＬ | 63,402 | 0.50% | 2,380 | 2,405 | 2,380 | 2,397 | 34,100 | ▲ | 0.01% |
| 2024-12-26 | 6070 | キャリアＬ | 62,402 | 0.49% | 2,396 | 2,422 | 2,396 | 2,403 | 36,500 | ▼ | -0.01% |
| 2025-01-17 | 6070 | キャリアＬ | 63,102 | 0.50% | 2,384 | 2,385 | 2,362 | 2,375 | 39,100 | ▲ | 0.01% |
| 2025-01-20 | 6070 | キャリアＬ | 63,002 | 0.49% | 2,400 | 2,415 | 2,384 | 2,415 | 21,400 | ▼ | -0.01% |
| 2025-01-22 | 6070 | キャリアＬ | 63,402 | 0.50% | 2,415 | 2,419 | 2,399 | 2,409 | 12,100 | ▲ | 0.01% |
| 2025-01-28 | 6070 | キャリアＬ | 62,202 | 0.49% | 2,437 | 2,471 | 2,437 | 2,469 | 21,000 | ▼ | -0.01% |
| 2025-02-05 | 6070 | キャリアＬ | 63,502 | 0.50% | 2,440 | 2,446 | 2,432 | 2,432 | 17,400 | ▲ | 0.01% |
| 2025-02-05 | 6070 | キャリアＬ | 63,502 | 0.50% | 2,440 | 2,446 | 2,432 | 2,432 | 17,400 | ▲ | 0.01% |
| 2025-02-12 | 6070 | キャリアＬ | 61,697 | 0.48% | 2,453 | 2,465 | 2,453 | 2,456 | 8,500 | ▼ | -0.02% |
| 2025-02-12 | 6070 | キャリアＬ | 61,697 | 0.48% | 2,453 | 2,465 | 2,453 | 2,456 | 8,500 | ▼ | -0.02% |
| 2025-02-18 | 6070 | キャリアＬ | 64,997 | 0.51% | 2,360 | 2,360 | 2,325 | 2,333 | 58,700 | ▲ | 0.03% |
| 2025-03-11 | 6070 | キャリアＬ | 76,902 | 0.61% | 2,338 | 2,345 | 2,321 | 2,332 | 32,700 | ▲ | 0.09% |
| 2025-03-17 | 6070 | キャリアＬ | 91,502 | 0.72% | 2,320 | 2,328 | 2,310 | 2,310 | 31,100 | ▲ | 0.10% |
| 2025-04-03 | 6070 | キャリアＬ | 102,902 | 0.81% | 2,074 | 2,109 | 2,050 | 2,102 | 82,600 | ▲ | 0.09% |
| 2024-03-01 | 6071 | ＩＢＪ | 245,651 | 0.58% | 597 | 602 | 588 | 594 | 284,000 | ▲ | 0.17% |
| 2024-03-15 | 6071 | ＩＢＪ | 196,051 | 0.46% | 534 | 540 | 532 | 535 | 140,900 | ▼ | -0.11% |
| 2024-03-22 | 6071 | ＩＢＪ | 236,751 | 0.56% | 556 | 558 | 549 | 558 | 81,100 | ▲ | 0.10% |
| 2024-03-26 | 6071 | ＩＢＪ | 208,551 | 0.49% | 550 | 553 | 545 | 549 | 109,600 | ▼ | -0.07% |
| 2024-04-30 | 6071 | ＩＢＪ | 222,651 | 0.53% | 544 | 548 | 539 | 546 | 66,300 | ▲ | 0.04% |
| 2024-05-13 | 6071 | ＩＢＪ | 204,451 | 0.48% | 608 | 633 | 586 | 593 | 598,400 | ▼ | -0.05% |
| 2024-05-21 | 6071 | ＩＢＪ | 212,451 | 0.50% | 615 | 621 | 613 | 615 | 103,200 | ▲ | 0.02% |
| 2024-05-22 | 6071 | ＩＢＪ | 207,951 | 0.49% | 613 | 616 | 595 | 595 | 101,300 | ▼ | -0.01% |
| 2024-03-01 | 6072 | 地盤ＨＤ | 119,000 | 0.51% | 167 | 192 | 162 | 166 | 10,009,500 | ▲ | 0.51% |
| 2024-03-04 | 6072 | 地盤ＨＤ | 90,300 | 0.39% | 167 | 173 | 162 | 168 | 1,191,200 | ▼ | -0.12% |
| 2024-03-21 | 6072 | 地盤ＨＤ | 142,200 | 0.61% | 180 | 181 | 167 | 174 | 2,915,100 | ▲ | 0.61% |
| 2024-03-22 | 6072 | 地盤ＨＤ | 125,400 | 0.54% | 174 | 185 | 173 | 185 | 1,473,600 | ▼ | -0.06% |
| 2024-03-25 | 6072 | 地盤ＨＤ | 107,100 | 0.46% | 187 | 191 | 178 | 180 | 1,895,900 | ▼ | -0.08% |
| 2024-04-02 | 6072 | 地盤ＨＤ | 127,700 | 0.55% | 171 | 171 | 162 | 163 | 1,033,700 | ▲ | 0.55% |
| 2024-04-03 | 6072 | 地盤ＨＤ | 153,500 | 0.66% | 158 | 164 | 155 | 156 | 1,011,400 | ▲ | 0.10% |
| 2024-04-10 | 6072 | 地盤ＨＤ | 164,300 | 0.70% | 158 | 164 | 157 | 158 | 303,600 | ▲ | 0.03% |
| 2024-04-11 | 6072 | 地盤ＨＤ | 196,100 | 0.84% | 156 | 160 | 155 | 158 | 316,800 | ▲ | 0.14% |
| 2024-04-15 | 6072 | 地盤ＨＤ | 214,100 | 0.92% | 157 | 159 | 156 | 157 | 316,300 | ▲ | 0.08% |
| 2024-04-17 | 6072 | 地盤ＨＤ | 233,400 | 1.00% | 156 | 162 | 156 | 159 | 243,700 | ▲ | 0.07% |
| 2024-04-18 | 6072 | 地盤ＨＤ | 316,726 | 1.36% | 164 | 170 | 158 | 164 | 1,303,600 | ▲ | 0.36% |
| 2024-04-19 | 6072 | 地盤ＨＤ | 282,726 | 1.22% | 164 | 169 | 163 | 165 | 527,300 | ▼ | -0.14% |
| 2024-04-22 | 6072 | 地盤ＨＤ | 260,726 | 1.12% | 165 | 171 | 165 | 171 | 408,300 | ▼ | -0.09% |
| 2024-04-23 | 6072 | 地盤ＨＤ | 228,326 | 0.98% | 171 | 177 | 171 | 175 | 535,100 | ▼ | -0.14% |
| 2024-04-24 | 6072 | 地盤ＨＤ | 180,826 | 0.78% | 177 | 178 | 172 | 175 | 486,600 | ▼ | -0.19% |
| 2024-04-26 | 6072 | 地盤ＨＤ | 153,226 | 0.66% | 169 | 172 | 169 | 172 | 155,500 | ▼ | -0.12% |
| 2024-05-07 | 6072 | 地盤ＨＤ | 132,326 | 0.57% | 168 | 170 | 163 | 163 | 251,900 | ▼ | -0.09% |
| 2024-05-09 | 6072 | 地盤ＨＤ | 110,926 | 0.47% | 163 | 163 | 160 | 160 | 143,900 | ▼ | -0.09% |
| 2024-05-29 | 6072 | 地盤ＨＤ | 203,526 | 0.87% | 154 | 154 | 149 | 149 | 435,200 | ▲ | 0.47% |
| 2024-06-11 | 6072 | 地盤ＨＤ | 185,126 | 0.79% | 154 | 154 | 152 | 153 | 57,900 | ▼ | -0.07% |
| 2024-06-12 | 6072 | 地盤ＨＤ | 186,426 | 0.80% | 152 | 153 | 152 | 152 | 50,400 | ▲ | 0.01% |
| 2024-06-13 | 6072 | 地盤ＨＤ | 184,426 | 0.79% | 152 | 154 | 152 | 152 | 65,100 | ▼ | -0.01% |
| 2024-06-24 | 6072 | 地盤ＨＤ | 157,626 | 0.68% | 158 | 158 | 155 | 155 | 140,600 | ▼ | -0.10% |
| 2024-06-25 | 6072 | 地盤ＨＤ | 138,826 | 0.59% | 158 | 169 | 158 | 166 | 580,100 | ▼ | -0.09% |
| 2024-07-01 | 6072 | 地盤ＨＤ | 95,026 | 0.41% | 167 | 169 | 165 | 165 | 304,900 | ▼ | -0.18% |
| 2024-05-29 | 6081 | アライドアキ | 86,000 | 0.60% | 219 | 222 | 214 | 214 | 117,800 | ▲ | 0.60% |
| 2024-06-10 | 6081 | アライドアキ | 85,200 | 0.59% | 216 | 222 | 216 | 222 | 64,000 | ▼ | -0.01% |
| 2024-08-23 | 6081 | アライドアキ | 70,800 | 0.49% | 210 | 210 | 200 | 201 | 120,100 | ▼ | -0.09% |
| 2025-01-14 | 6095 | メドピア | 113,783 | 0.51% | 450 | 451 | 441 | 442 | 154,000 | ▲ | 0.10% |
| 2025-01-15 | 6095 | メドピア | 96,483 | 0.43% | 442 | 444 | 435 | 441 | 111,800 | ▼ | -0.08% |
| 2025-01-17 | 6095 | メドピア | 118,783 | 0.54% | 438 | 438 | 433 | 436 | 114,300 | ▲ | 0.11% |
| 2025-04-16 | 6095 | メドピア | 132,283 | 0.60% | 419 | 424 | 418 | 421 | 55,900 | ▲ | 0.05% |
| 2025-02-26 | 6101 | ツガミ | 366,500 | 0.76% | 1,740 | 1,772 | 1,706 | 1,738 | 487,800 | ▲ | 0.76% |
| 2025-03-31 | 6101 | ツガミ | 387,900 | 0.80% | 1,877 | 1,886 | 1,795 | 1,820 | 485,400 | ▲ | 0.04% |
| 2025-04-03 | 6101 | ツガミ | 154,800 | 0.32% | 1,640 | 1,723 | 1,640 | 1,703 | 471,000 | ▼ | -0.48% |
| 2024-05-29 | 6104 | 芝浦機 | 135,500 | 0.53% | 3,530 | 3,565 | 3,400 | 3,400 | 312,400 | ▲ | 0.22% |
| 2024-06-13 | 6104 | 芝浦機 | 125,900 | 0.49% | 3,635 | 3,635 | 3,550 | 3,585 | 103,600 | ▼ | -0.04% |
| 2024-09-10 | 6136 | ＯＳＧ | 500,800 | 0.50% | 1,956 | 1,966 | 1,939 | 1,954 | 212,000 | ▲ | 0.08% |
| 2024-09-24 | 6136 | ＯＳＧ | 595,700 | 0.60% | 2,008 | 2,014 | 1,969 | 1,984 | 328,300 | ▲ | 0.09% |
| 2024-09-25 | 6136 | ＯＳＧ | 592,400 | 0.59% | 1,984 | 2,033 | 1,969 | 2,006 | 327,400 | ▼ | -0.01% |
| 2024-09-26 | 6136 | ＯＳＧ | 600,600 | 0.60% | 2,034 | 2,044 | 2,007 | 2,042 | 368,800 | ▲ | 0.01% |
| 2024-10-08 | 6136 | ＯＳＧ | 697,000 | 0.70% | 1,982 | 1,992 | 1,962 | 1,975 | 327,300 | ▲ | 0.09% |
| 2024-10-10 | 6136 | ＯＳＧ | 685,300 | 0.69% | 1,960 | 1,970 | 1,948 | 1,957 | 376,400 | ▼ | -0.01% |
| 2024-10-11 | 6136 | ＯＳＧ | 699,100 | 0.70% | 1,850 | 1,879 | 1,778 | 1,783 | 2,015,100 | ▲ | 0.01% |
| 2024-10-31 | 6136 | ＯＳＧ | 794,400 | 0.80% | 1,812 | 1,825 | 1,804 | 1,810 | 248,000 | ▲ | 0.10% |
| 2024-11-05 | 6136 | ＯＳＧ | 791,800 | 0.79% | 1,800 | 1,812 | 1,788 | 1,788 | 384,000 | ▼ | -0.01% |
| 2024-11-15 | 6136 | ＯＳＧ | 798,600 | 0.80% | 1,782 | 1,783 | 1,766 | 1,773 | 276,600 | ▲ | 0.01% |
| 2024-11-19 | 6136 | ＯＳＧ | 769,000 | 0.77% | 1,796 | 1,811 | 1,780 | 1,786 | 357,400 | ▼ | -0.03% |
| 2024-11-25 | 6136 | ＯＳＧ | 799,100 | 0.80% | 1,807 | 1,808 | 1,795 | 1,801 | 573,000 | ▲ | 0.03% |
| 2024-11-26 | 6136 | ＯＳＧ | 786,100 | 0.79% | 1,800 | 1,807 | 1,789 | 1,800 | 303,300 | ▼ | -0.01% |
| 2024-11-27 | 6136 | ＯＳＧ | 814,400 | 0.82% | 1,794 | 1,801 | 1,767 | 1,775 | 509,900 | ▲ | 0.02% |
| 2025-02-04 | 6136 | ＯＳＧ | 769,400 | 0.77% | 1,676 | 1,689 | 1,657 | 1,666 | 517,400 | ▼ | -0.04% |
| 2025-02-04 | 6136 | ＯＳＧ | 769,400 | 0.77% | 1,676 | 1,689 | 1,657 | 1,666 | 517,400 | ▼ | -0.04% |
| 2024-03-29 | 6146 | ディスコ | 697,662 | 0.64% | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 | ▲ | 0.64% |
| 2024-04-09 | 6146 | ディスコ | 641,262 | 0.59% | 55,790 | 56,900 | 55,630 | 56,600 | 2,147,700 | ▼ | -0.05% |
| 2024-05-07 | 6146 | ディスコ | 531,662 | 0.49% | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 | ▼ | -0.09% |
| 2024-07-01 | 6156 | エーワン精密 | 39,800 | 0.75% | 1,857 | 1,857 | 1,800 | 1,800 | 132,600 | ▲ | 0.75% |
| 2024-07-02 | 6156 | エーワン精密 | 43,600 | 0.82% | 1,801 | 1,803 | 1,777 | 1,787 | 97,000 | ▲ | 0.06% |
| 2024-07-04 | 6156 | エーワン精密 | 48,500 | 0.91% | 1,800 | 1,800 | 1,787 | 1,790 | 33,700 | ▲ | 0.09% |
| 2024-07-04 | 6156 | エーワン精密 | 48,500 | 0.91% | 1,800 | 1,800 | 1,787 | 1,790 | 33,700 | ▲ | 0.09% |
| 2024-07-12 | 6156 | エーワン精密 | 45,100 | 0.85% | 1,804 | 1,830 | 1,803 | 1,830 | 42,400 | ▼ | -0.06% |
| 2024-07-17 | 6156 | エーワン精密 | 48,400 | 0.91% | 1,839 | 1,841 | 1,830 | 1,838 | 13,700 | ▲ | 0.06% |
| 2024-07-18 | 6156 | エーワン精密 | 13,400 | 0.25% | 1,823 | 1,835 | 1,823 | 1,826 | 25,800 | ▼ | -0.66% |
| 2024-07-18 | 6156 | エーワン精密 | 13,400 | 0.25% | 1,823 | 1,835 | 1,823 | 1,826 | 25,800 | ▼ | -0.66% |
| 2024-07-19 | 6156 | エーワン精密 | 48,800 | 0.92% | 1,826 | 1,830 | 1,811 | 1,813 | 27,600 | ▲ | 0.67% |
| 2024-07-23 | 6156 | エーワン精密 | 46,400 | 0.87% | 1,809 | 1,816 | 1,800 | 1,800 | 24,900 | ▼ | -0.05% |
| 2024-07-24 | 6156 | エーワン精密 | 42,300 | 0.79% | 1,805 | 1,806 | 1,795 | 1,795 | 24,500 | ▼ | -0.07% |
| 2024-07-31 | 6156 | エーワン精密 | 42,700 | 0.80% | 1,796 | 1,803 | 1,789 | 1,803 | 8,700 | ▲ | 0.01% |
| 2024-08-05 | 6156 | エーワン精密 | 40,300 | 0.76% | 1,670 | 1,679 | 1,565 | 1,565 | 120,300 | ▼ | -0.04% |
| 2024-08-16 | 6156 | エーワン精密 | 34,600 | 0.65% | 1,723 | 1,732 | 1,717 | 1,730 | 20,900 | ▼ | -0.10% |
| 2024-08-22 | 6156 | エーワン精密 | 30,800 | 0.58% | 1,718 | 1,734 | 1,712 | 1,732 | 22,800 | ▼ | -0.07% |
| 2024-03-11 | 6165 | パンチ | 123,017 | 0.49% | 453 | 453 | 440 | 445 | 126,500 | ▼ | -0.07% |
| 2024-03-18 | 6165 | パンチ | 124,517 | 0.50% | 450 | 451 | 447 | 449 | 42,100 | ▲ | 0.01% |
| 2024-04-18 | 6165 | パンチ | 149,717 | 0.60% | 431 | 442 | 430 | 440 | 59,900 | ▲ | 0.09% |
| 2024-05-07 | 6165 | パンチ | 144,317 | 0.58% | 451 | 457 | 446 | 451 | 117,400 | ▼ | -0.02% |
| 2024-05-23 | 6165 | パンチ | 121,217 | 0.49% | 466 | 469 | 461 | 464 | 74,300 | ▼ | -0.08% |
| 2024-04-08 | 6177 | アップバンク | 67,900 | 0.55% | 112 | 120 | 112 | 119 | 250,300 | ▲ | 0.10% |
| 2024-04-09 | 6177 | アップバンク | 82,200 | 0.67% | 119 | 123 | 117 | 117 | 342,400 | ▲ | 0.12% |
| 2024-04-11 | 6177 | アップバンク | 87,600 | 0.71% | 118 | 118 | 113 | 116 | 249,000 | ▲ | 0.03% |
| 2024-04-17 | 6177 | アップバンク | 98,800 | 0.80% | 115 | 117 | 112 | 116 | 116,800 | ▲ | 0.09% |
| 2024-04-18 | 6177 | アップバンク | 79,200 | 0.64% | 118 | 120 | 117 | 117 | 183,300 | ▼ | -0.16% |
| 2024-04-19 | 6177 | アップバンク | 85,700 | 0.70% | 117 | 117 | 110 | 113 | 305,600 | ▲ | 0.05% |
| 2024-04-22 | 6177 | アップバンク | 81,700 | 0.66% | 113 | 115 | 112 | 114 | 47,100 | ▼ | -0.03% |
| 2024-04-24 | 6177 | アップバンク | 69,600 | 0.56% | 115 | 117 | 114 | 115 | 85,500 | ▼ | -0.09% |
| 2024-04-26 | 6177 | アップバンク | 78,300 | 0.64% | 113 | 113 | 111 | 111 | 86,700 | ▲ | 0.07% |
| 2024-05-01 | 6177 | アップバンク | 71,500 | 0.58% | 112 | 116 | 112 | 116 | 36,200 | ▼ | -0.06% |
| 2024-05-02 | 6177 | アップバンク | 59,600 | 0.48% | 116 | 116 | 114 | 114 | 55,800 | ▼ | -0.09% |
| 2024-09-25 | 6177 | アップバンク | 88,213 | 0.66% | 101 | 116 | 97 | 97 | 2,328,700 | ▲ | 0.37% |
| 2024-10-10 | 6177 | アップバンク | 79,313 | 0.59% | 99 | 99 | 98 | 99 | 17,800 | ▼ | -0.07% |
| 2024-10-21 | 6177 | アップバンク | 65,813 | 0.49% | 100 | 124 | 95 | 101 | 10,145,900 | ▼ | -0.09% |
| 2024-10-25 | 6177 | アップバンク | 71,213 | 0.53% | 97 | 97 | 92 | 92 | 785,200 | ▲ | 0.04% |
| 2024-10-28 | 6177 | アップバンク | 81,813 | 0.61% | 91 | 94 | 91 | 92 | 325,100 | ▲ | 0.07% |
| 2024-10-29 | 6177 | アップバンク | 78,113 | 0.59% | 93 | 94 | 91 | 93 | 368,700 | ▼ | -0.02% |
| 2024-11-05 | 6177 | アップバンク | 88,713 | 0.67% | 94 | 94 | 91 | 92 | 271,800 | ▲ | 0.08% |
| 2024-11-07 | 6177 | アップバンク | 161,700 | 1.22% | 106 | 107 | 92 | 93 | 4,281,800 | ▲ | 0.54% |
| 2024-11-11 | 6177 | アップバンク | 154,900 | 1.17% | 95 | 98 | 93 | 95 | 358,500 | ▼ | -0.05% |
| 2024-11-13 | 6177 | アップバンク | 143,100 | 1.08% | 99 | 104 | 96 | 99 | 1,096,500 | ▼ | -0.08% |
| 2024-11-14 | 6177 | アップバンク | 212,000 | 1.60% | 98 | 98 | 92 | 93 | 1,101,700 | ▲ | 0.52% |
| 2024-11-15 | 6177 | アップバンク | 208,100 | 1.57% | 92 | 96 | 90 | 91 | 1,024,700 | ▼ | -0.03% |
| 2024-12-12 | 6177 | アップバンク | 205,100 | 1.49% | 89 | 92 | 88 | 91 | 94,000 | ▼ | -0.08% |
| 2024-12-25 | 6177 | アップバンク | 190,900 | 1.39% | 92 | 93 | 90 | 90 | 231,600 | ▼ | -0.10% |
| 2025-01-14 | 6177 | アップバンク | 177,900 | 1.29% | 90 | 92 | 90 | 90 | 30,600 | ▼ | -0.09% |
| 2025-02-10 | 6177 | アップバンク | 164,400 | 1.19% | 95 | 97 | 93 | 94 | 278,300 | ▼ | -0.10% |
| 2025-02-10 | 6177 | アップバンク | 164,400 | 1.19% | 95 | 97 | 93 | 94 | 278,300 | ▼ | -0.10% |
| 2025-03-12 | 6177 | アップバンク | 165,400 | 1.20% | 89 | 89 | 88 | 89 | 27,700 | ▲ | 0.01% |
| 2025-03-19 | 6177 | アップバンク | 165,400 | 1.16% | 97 | 99 | 95 | 95 | 348,000 | ▼ | -0.04% |
| 2025-04-07 | 6177 | アップバンク | 179,500 | 1.26% | 70 | 75 | 70 | 72 | 475,300 | ▲ | 0.10% |
| 2025-04-10 | 6177 | アップバンク | 165,100 | 1.16% | 79 | 81 | 78 | 79 | 362,900 | ▼ | -0.10% |
| 2024-07-19 | 6181 | タメニー | 340,549 | 1.29% | 144 | 155 | 128 | 130 | 14,169,200 | ▲ | 0.91% |
| 2024-07-23 | 6181 | タメニー | 223,849 | 0.85% | 125 | 132 | 124 | 130 | 942,300 | ▼ | -0.44% |
| 2024-07-30 | 6181 | タメニー | 195,449 | 0.74% | 124 | 124 | 120 | 123 | 576,400 | ▼ | -0.10% |
| 2024-08-01 | 6181 | タメニー | 165,649 | 0.62% | 122 | 122 | 114 | 116 | 638,600 | ▼ | -0.12% |
| 2024-08-02 | 6181 | タメニー | 154,349 | 0.58% | 113 | 118 | 112 | 113 | 494,700 | ▼ | -0.04% |
| 2024-08-05 | 6181 | タメニー | 127,749 | 0.48% | 108 | 108 | 88 | 94 | 1,477,000 | ▼ | -0.09% |
| 2025-01-23 | 6185 | ＳＭＮ | 74,700 | 0.50% | 402 | 409 | 394 | 402 | 234,000 | ▲ | 0.06% |
| 2025-01-24 | 6185 | ＳＭＮ | 62,700 | 0.42% | 402 | 434 | 398 | 426 | 363,600 | ▼ | -0.08% |
| 2024-05-29 | 6191 | エアトリ | 142,547 | 0.63% | 1,293 | 1,303 | 1,250 | 1,253 | 149,000 | ▲ | 0.63% |
| 2024-05-31 | 6191 | エアトリ | 122,747 | 0.54% | 1,269 | 1,290 | 1,250 | 1,279 | 633,900 | ▼ | -0.08% |
| 2024-06-05 | 6191 | エアトリ | 137,347 | 0.61% | 1,310 | 1,332 | 1,299 | 1,305 | 187,100 | ▲ | 0.06% |
| 2024-06-10 | 6191 | エアトリ | 133,147 | 0.59% | 1,274 | 1,328 | 1,270 | 1,321 | 156,800 | ▼ | -0.02% |
| 2024-06-12 | 6191 | エアトリ | 135,647 | 0.60% | 1,341 | 1,362 | 1,322 | 1,329 | 152,900 | ▲ | 0.01% |
| 2024-06-24 | 6191 | エアトリ | 157,647 | 0.70% | 1,392 | 1,397 | 1,375 | 1,386 | 106,600 | ▲ | 0.09% |
| 2024-06-25 | 6191 | エアトリ | 151,247 | 0.67% | 1,400 | 1,421 | 1,394 | 1,409 | 130,300 | ▼ | -0.02% |
| 2024-07-09 | 6191 | エアトリ | 127,147 | 0.56% | 1,319 | 1,325 | 1,299 | 1,301 | 158,200 | ▼ | -0.10% |
| 2024-07-11 | 6191 | エアトリ | 109,147 | 0.48% | 1,297 | 1,325 | 1,294 | 1,324 | 109,700 | ▼ | -0.08% |
| 2024-07-22 | 6191 | エアトリ | 114,247 | 0.51% | 1,377 | 1,393 | 1,356 | 1,366 | 101,900 | ▲ | 0.03% |
| 2024-08-05 | 6191 | エアトリ | 98,247 | 0.43% | 1,170 | 1,186 | 961 | 995 | 619,700 | ▼ | -0.08% |
| 2024-08-30 | 6191 | エアトリ | 156,659 | 0.69% | 1,299 | 1,318 | 1,275 | 1,280 | 167,900 | ▼ | -0.05% |
| 2024-09-05 | 6191 | エアトリ | 157,559 | 0.70% | 1,235 | 1,276 | 1,230 | 1,248 | 127,000 | ▲ | 0.01% |
| 2024-09-26 | 6191 | エアトリ | 153,959 | 0.68% | 1,208 | 1,221 | 1,200 | 1,220 | 417,800 | ▼ | -0.01% |
| 2024-09-30 | 6191 | エアトリ | 160,759 | 0.71% | 1,248 | 1,262 | 1,214 | 1,217 | 134,200 | ▲ | 0.02% |
| 2024-10-01 | 6191 | エアトリ | 154,759 | 0.69% | 1,205 | 1,218 | 1,188 | 1,213 | 166,100 | ▼ | -0.02% |
| 2024-10-02 | 6191 | エアトリ | 169,259 | 0.75% | 1,191 | 1,205 | 1,166 | 1,169 | 194,600 | ▲ | 0.06% |
| 2024-10-07 | 6191 | エアトリ | 150,459 | 0.67% | 1,205 | 1,205 | 1,180 | 1,180 | 97,400 | ▼ | -0.07% |
| 2024-10-08 | 6191 | エアトリ | 159,559 | 0.71% | 1,173 | 1,173 | 1,139 | 1,144 | 165,800 | ▲ | 0.03% |
| 2024-10-21 | 6191 | エアトリ | 151,359 | 0.67% | 1,075 | 1,085 | 1,059 | 1,060 | 124,900 | ▼ | -0.03% |
| 2024-11-07 | 6191 | エアトリ | 133,359 | 0.59% | 1,032 | 1,053 | 1,029 | 1,037 | 120,100 | ▼ | -0.08% |
| 2024-11-20 | 6191 | エアトリ | 109,859 | 0.49% | 982 | 1,055 | 981 | 1,041 | 246,400 | ▼ | -0.09% |
| 2024-07-29 | 6194 | アトラエ | 157,805 | 0.63% | 886 | 913 | 872 | 913 | 392,900 | ▲ | 0.27% |
| 2024-07-31 | 6194 | アトラエ | 148,605 | 0.59% | 876 | 889 | 871 | 879 | 171,500 | ▼ | -0.04% |
| 2024-08-05 | 6194 | アトラエ | 124,905 | 0.49% | 740 | 776 | 689 | 702 | 1,151,900 | ▼ | -0.09% |
| 2024-03-19 | 6203 | 豊和工 | 64,600 | 0.51% | 831 | 831 | 820 | 824 | 85,000 | ▲ | 0.02% |
| 2024-03-28 | 6203 | 豊和工 | 62,200 | 0.49% | 830 | 832 | 818 | 818 | 66,300 | ▼ | -0.02% |
| 2024-03-14 | 6208 | 石川製 | 32,300 | 0.50% | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 | ▲ | 0.02% |
| 2024-03-15 | 6208 | 石川製 | 30,000 | 0.46% | 1,363 | 1,385 | 1,356 | 1,369 | 80,100 | ▼ | -0.03% |
| 2024-03-21 | 6208 | 石川製 | 41,300 | 0.64% | 1,329 | 1,362 | 1,318 | 1,362 | 56,700 | ▲ | 0.18% |
| 2024-03-22 | 6208 | 石川製 | 51,600 | 0.80% | 1,357 | 1,364 | 1,327 | 1,339 | 60,800 | ▲ | 0.16% |
| 2024-03-25 | 6208 | 石川製 | 49,700 | 0.77% | 1,343 | 1,375 | 1,343 | 1,345 | 50,100 | ▼ | -0.03% |
| 2024-03-26 | 6208 | 石川製 | 55,900 | 0.87% | 1,348 | 1,348 | 1,327 | 1,336 | 23,300 | ▲ | 0.09% |
| 2024-03-27 | 6208 | 石川製 | 50,500 | 0.79% | 1,356 | 1,387 | 1,344 | 1,360 | 112,100 | ▼ | -0.07% |
| 2024-03-29 | 6208 | 石川製 | 44,200 | 0.69% | 1,345 | 1,393 | 1,345 | 1,393 | 48,600 | ▼ | -0.10% |
| 2024-04-02 | 6208 | 石川製 | 38,200 | 0.59% | 1,370 | 1,422 | 1,342 | 1,344 | 93,700 | ▼ | -0.09% |
| 2024-04-03 | 6208 | 石川製 | 38,600 | 0.60% | 1,344 | 1,391 | 1,331 | 1,372 | 59,500 | ▲ | 0.01% |
| 2024-04-04 | 6208 | 石川製 | 31,700 | 0.49% | 1,389 | 1,400 | 1,355 | 1,386 | 34,700 | ▼ | -0.10% |
| 2024-04-08 | 6208 | 石川製 | 37,200 | 0.58% | 1,433 | 1,433 | 1,385 | 1,408 | 85,300 | ▲ | 0.19% |
| 2024-04-09 | 6208 | 石川製 | 49,800 | 0.77% | 1,417 | 1,428 | 1,403 | 1,405 | 39,400 | ▲ | 0.19% |
| 2024-04-11 | 6208 | 石川製 | 51,700 | 0.80% | 1,385 | 1,474 | 1,385 | 1,452 | 148,300 | ▲ | 0.03% |
| 2024-04-17 | 6208 | 石川製 | 57,500 | 0.90% | 1,373 | 1,373 | 1,287 | 1,295 | 177,100 | ▲ | 0.09% |
| 2024-04-19 | 6208 | 石川製 | 71,200 | 1.11% | 1,313 | 1,379 | 1,280 | 1,297 | 267,900 | ▲ | 0.21% |
| 2024-04-22 | 6208 | 石川製 | 61,600 | 0.96% | 1,275 | 1,285 | 1,240 | 1,265 | 140,200 | ▼ | -0.15% |
| 2024-04-25 | 6208 | 石川製 | 63,900 | 1.00% | 1,281 | 1,293 | 1,260 | 1,261 | 24,800 | ▲ | 0.04% |
| 2024-04-30 | 6208 | 石川製 | 63,800 | 0.99% | 1,247 | 1,288 | 1,247 | 1,277 | 41,300 | ▼ | -0.01% |
| 2024-05-10 | 6208 | 石川製 | 57,200 | 0.89% | 1,620 | 1,652 | 1,563 | 1,630 | 780,400 | ▼ | -0.09% |
| 2024-05-15 | 6208 | 石川製 | 59,100 | 0.92% | 1,523 | 1,637 | 1,505 | 1,621 | 197,100 | ▲ | 0.03% |
| 2024-05-17 | 6208 | 石川製 | 57,400 | 0.89% | 1,556 | 1,607 | 1,555 | 1,598 | 75,500 | ▼ | -0.03% |
| 2024-05-29 | 6208 | 石川製 | 81,100 | 1.26% | 1,642 | 1,677 | 1,605 | 1,614 | 82,300 | ▲ | 0.37% |
| 2024-06-25 | 6208 | 石川製 | 76,400 | 1.19% | 1,650 | 1,668 | 1,643 | 1,667 | 39,100 | ▼ | -0.07% |
| 2024-08-01 | 6208 | 石川製 | 69,800 | 1.09% | 1,753 | 1,754 | 1,672 | 1,715 | 142,400 | ▼ | -0.09% |
| 2024-08-05 | 6208 | 石川製 | 51,500 | 0.80% | 1,421 | 1,438 | 1,222 | 1,251 | 479,300 | ▼ | -0.29% |
| 2024-08-06 | 6208 | 石川製 | 33,100 | 0.51% | 1,311 | 1,429 | 1,294 | 1,420 | 382,300 | ▼ | -0.29% |
| 2024-08-07 | 6208 | 石川製 | 23,100 | 0.36% | 1,377 | 1,545 | 1,377 | 1,510 | 217,300 | ▼ | -0.15% |
| 2024-08-13 | 6208 | 石川製 | 40,500 | 0.63% | 1,421 | 1,536 | 1,421 | 1,501 | 179,600 | ▲ | 0.27% |
| 2024-08-15 | 6208 | 石川製 | 25,700 | 0.40% | 1,531 | 1,589 | 1,520 | 1,538 | 128,100 | ▼ | -0.23% |
| 2024-08-19 | 6208 | 石川製 | 37,200 | 0.58% | 1,599 | 1,604 | 1,500 | 1,512 | 212,800 | ▲ | 0.27% |
| 2024-08-29 | 6208 | 石川製 | 17,600 | 0.27% | 1,501 | 1,502 | 1,477 | 1,499 | 54,300 | ▼ | -0.30% |
| 2024-08-30 | 6208 | 石川製 | 34,700 | 0.54% | 1,503 | 1,530 | 1,490 | 1,511 | 51,900 | ▲ | 0.27% |
| 2024-09-04 | 6208 | 石川製 | 30,800 | 0.48% | 1,470 | 1,472 | 1,383 | 1,396 | 389,000 | ▼ | -0.06% |
| 2024-11-11 | 6208 | 石川製 | 35,900 | 0.56% | 1,541 | 1,555 | 1,502 | 1,519 | 279,000 | ▲ | 0.56% |
| 2024-11-12 | 6208 | 石川製 | 31,800 | 0.49% | 1,575 | 1,698 | 1,548 | 1,620 | 681,500 | ▼ | -0.07% |
| 2024-11-28 | 6208 | 石川製 | 32,300 | 0.50% | 1,395 | 1,426 | 1,395 | 1,415 | 69,400 | ▲ | 0.01% |
| 2024-12-10 | 6208 | 石川製 | 55,600 | 0.87% | 1,418 | 1,418 | 1,373 | 1,375 | 92,800 | ▲ | 0.37% |
| 2024-12-26 | 6208 | 石川製 | 57,593 | 0.90% | 1,357 | 1,380 | 1,336 | 1,336 | 96,000 | ▲ | 0.03% |
| 2025-01-14 | 6208 | 石川製 | 81,400 | 1.27% | 1,359 | 1,370 | 1,337 | 1,347 | 61,500 | ▲ | 0.37% |
| 2025-01-15 | 6208 | 石川製 | 75,300 | 1.17% | 1,347 | 1,352 | 1,321 | 1,321 | 61,400 | ▼ | -0.10% |
| 2025-01-16 | 6208 | 石川製 | 79,100 | 1.23% | 1,320 | 1,324 | 1,294 | 1,309 | 102,500 | ▲ | 0.06% |
| 2025-01-20 | 6208 | 石川製 | 86,800 | 1.35% | 1,333 | 1,403 | 1,330 | 1,395 | 182,000 | ▲ | 0.12% |
| 2025-01-29 | 6208 | 石川製 | 82,700 | 1.29% | 1,398 | 1,428 | 1,393 | 1,406 | 75,700 | ▼ | -0.06% |
| 2025-01-30 | 6208 | 石川製 | 84,300 | 1.32% | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 | ▲ | 0.03% |
| 2025-01-30 | 6208 | 石川製 | 84,300 | 1.32% | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 | ▲ | 0.03% |
| 2025-02-04 | 6208 | 石川製 | 80,900 | 1.26% | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 | ▼ | -0.06% |
| 2025-02-04 | 6208 | 石川製 | 80,900 | 1.26% | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 | ▼ | -0.06% |
| 2025-02-05 | 6208 | 石川製 | 75,000 | 1.17% | 1,369 | 1,369 | 1,341 | 1,360 | 46,800 | ▼ | -0.09% |
| 2025-02-05 | 6208 | 石川製 | 75,000 | 1.17% | 1,369 | 1,369 | 1,341 | 1,360 | 46,800 | ▼ | -0.09% |
| 2025-02-06 | 6208 | 石川製 | 78,700 | 1.23% | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 | ▲ | 0.06% |
| 2025-02-06 | 6208 | 石川製 | 78,700 | 1.23% | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 | ▲ | 0.06% |
| 2025-02-10 | 6208 | 石川製 | 83,800 | 1.31% | 1,394 | 1,407 | 1,368 | 1,407 | 126,000 | ▲ | 0.08% |
| 2025-02-10 | 6208 | 石川製 | 83,800 | 1.31% | 1,394 | 1,407 | 1,368 | 1,407 | 126,000 | ▲ | 0.08% |
| 2025-02-12 | 6208 | 石川製 | 70,500 | 1.10% | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 | ▼ | -0.20% |
| 2025-02-12 | 6208 | 石川製 | 70,500 | 1.10% | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 | ▼ | -0.20% |
| 2025-02-13 | 6208 | 石川製 | 79,600 | 1.24% | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 | ▲ | 0.13% |
| 2025-02-18 | 6208 | 石川製 | 83,600 | 1.30% | 1,324 | 1,340 | 1,313 | 1,320 | 59,400 | ▲ | 0.06% |
| 2025-02-19 | 6208 | 石川製 | 82,300 | 1.28% | 1,318 | 1,333 | 1,313 | 1,330 | 50,200 | ▼ | -0.02% |
| 2025-02-21 | 6208 | 石川製 | 84,100 | 1.31% | 1,291 | 1,292 | 1,275 | 1,278 | 53,100 | ▲ | 0.03% |
| 2025-02-25 | 6208 | 石川製 | 82,500 | 1.29% | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 | ▼ | -0.02% |
| 2025-03-04 | 6208 | 石川製 | 83,500 | 1.30% | 1,289 | 1,342 | 1,284 | 1,338 | 102,700 | ▲ | 0.01% |
| 2025-03-05 | 6208 | 石川製 | 81,400 | 1.27% | 1,344 | 1,395 | 1,319 | 1,350 | 174,200 | ▼ | -0.03% |
| 2025-03-06 | 6208 | 石川製 | 76,200 | 1.19% | 1,364 | 1,490 | 1,360 | 1,434 | 481,700 | ▼ | -0.08% |
| 2025-03-07 | 6208 | 石川製 | 77,700 | 1.21% | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 | ▲ | 0.02% |
| 2025-03-14 | 6208 | 石川製 | 76,400 | 1.19% | 1,396 | 1,417 | 1,392 | 1,399 | 45,500 | ▼ | -0.02% |
| 2025-03-17 | 6208 | 石川製 | 67,600 | 1.05% | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 | ▼ | -0.13% |
| 2025-03-31 | 6208 | 石川製 | 70,700 | 1.10% | 1,371 | 1,372 | 1,330 | 1,330 | 126,200 | ▲ | 0.05% |
| 2025-04-10 | 6208 | 石川製 | 69,600 | 1.08% | 1,280 | 1,283 | 1,250 | 1,267 | 104,900 | ▼ | -0.02% |
| 2025-04-15 | 6208 | 石川製 | 63,800 | 0.99% | 1,309 | 1,331 | 1,302 | 1,312 | 50,100 | ▼ | -0.09% |
| 2024-12-20 | 6209 | リケンＮＰＲ | 145,801 | 0.51% | 2,525 | 2,533 | 2,466 | 2,469 | 104,000 | ▲ | 0.10% |
| 2025-02-03 | 6209 | リケンＮＰＲ | 169,601 | 0.60% | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 | ▲ | 0.08% |
| 2025-02-03 | 6209 | リケンＮＰＲ | 169,601 | 0.60% | 2,520 | 2,530 | 2,453 | 2,453 | 108,700 | ▲ | 0.08% |
| 2025-02-17 | 6209 | リケンＮＰＲ | 161,401 | 0.57% | 2,562 | 2,634 | 2,560 | 2,620 | 187,800 | ▼ | -0.03% |
| 2025-03-07 | 6209 | リケンＮＰＲ | 138,801 | 0.49% | 2,635 | 2,672 | 2,621 | 2,671 | 115,000 | ▼ | -0.07% |
| 2025-03-10 | 6209 | リケンＮＰＲ | 141,701 | 0.50% | 2,674 | 2,688 | 2,625 | 2,625 | 89,100 | ▲ | 0.01% |
| 2025-03-17 | 6209 | リケンＮＰＲ | 175,101 | 0.61% | 2,619 | 2,666 | 2,619 | 2,637 | 69,100 | ▲ | 0.10% |
| 2025-04-03 | 6209 | リケンＮＰＲ | 198,001 | 0.70% | 2,335 | 2,377 | 2,321 | 2,359 | 112,200 | ▲ | 0.08% |
| 2025-04-04 | 6209 | リケンＮＰＲ | 192,901 | 0.68% | 2,263 | 2,263 | 2,128 | 2,168 | 269,400 | ▼ | -0.01% |
| 2025-04-07 | 6209 | リケンＮＰＲ | 201,101 | 0.71% | 1,952 | 2,036 | 1,928 | 1,957 | 261,200 | ▲ | 0.02% |
| 2024-05-29 | 6227 | ＡＩメカ | 37,200 | 0.60% | 2,497 | 2,519 | 2,419 | 2,419 | 127,500 | ▲ | 0.60% |
| 2024-07-18 | 6227 | ＡＩメカ | 23,500 | 0.37% | 2,486 | 2,516 | 2,370 | 2,370 | 197,400 | ▼ | -0.23% |
| 2024-07-18 | 6227 | ＡＩメカ | 23,500 | 0.37% | 2,486 | 2,516 | 2,370 | 2,370 | 197,400 | ▼ | -0.23% |
| 2024-07-19 | 6227 | ＡＩメカ | 34,800 | 0.56% | 2,380 | 2,527 | 2,376 | 2,506 | 212,300 | ▲ | 0.19% |
| 2024-07-23 | 6227 | ＡＩメカ | 24,000 | 0.38% | 2,387 | 2,425 | 2,340 | 2,383 | 77,700 | ▼ | -0.18% |
| 2024-09-30 | 6227 | ＡＩメカ | 31,860 | 0.51% | 2,950 | 3,085 | 2,815 | 2,854 | 887,000 | ▲ | 0.51% |
| 2024-10-03 | 6227 | ＡＩメカ | 5,560 | 0.08% | 2,741 | 2,915 | 2,725 | 2,880 | 793,800 | ▼ | -0.43% |
| 2024-10-07 | 6227 | ＡＩメカ | 32,060 | 0.51% | 2,915 | 2,929 | 2,723 | 2,767 | 421,900 | ▲ | 0.20% |
| 2024-10-08 | 6227 | ＡＩメカ | 46,060 | 0.74% | 2,717 | 2,790 | 2,669 | 2,676 | 241,100 | ▲ | 0.23% |
| 2024-10-09 | 6227 | ＡＩメカ | 56,160 | 0.90% | 2,716 | 2,755 | 2,636 | 2,696 | 216,600 | ▲ | 0.16% |
| 2024-10-10 | 6227 | ＡＩメカ | 55,860 | 0.89% | 2,693 | 2,735 | 2,614 | 2,615 | 149,100 | ▼ | -0.01% |
| 2024-10-11 | 6227 | ＡＩメカ | 56,660 | 0.91% | 2,616 | 2,662 | 2,583 | 2,592 | 134,400 | ▲ | 0.02% |
| 2024-10-15 | 6227 | ＡＩメカ | 51,860 | 0.83% | 2,613 | 2,768 | 2,577 | 2,768 | 204,700 | ▼ | -0.08% |
| 2024-10-17 | 6227 | ＡＩメカ | 48,560 | 0.78% | 2,709 | 2,713 | 2,593 | 2,700 | 185,900 | ▼ | -0.04% |
| 2024-10-18 | 6227 | ＡＩメカ | 41,060 | 0.66% | 2,719 | 2,761 | 2,682 | 2,730 | 131,500 | ▼ | -0.12% |
| 2024-10-21 | 6227 | ＡＩメカ | 34,960 | 0.56% | 2,713 | 2,799 | 2,652 | 2,776 | 146,000 | ▼ | -0.09% |
| 2024-10-24 | 6227 | ＡＩメカ | 30,560 | 0.49% | 2,530 | 2,583 | 2,505 | 2,550 | 105,000 | ▼ | -0.07% |
| 2024-12-13 | 6227 | ＡＩメカ | 32,160 | 0.51% | 3,035 | 3,175 | 3,025 | 3,075 | 142,100 | ▲ | 0.10% |
| 2024-12-17 | 6227 | ＡＩメカ | 38,560 | 0.61% | 3,200 | 3,200 | 3,045 | 3,065 | 122,100 | ▲ | 0.09% |
| 2025-01-08 | 6227 | ＡＩメカ | 44,560 | 0.70% | 3,265 | 3,520 | 3,235 | 3,480 | 322,700 | ▲ | 0.08% |
| 2025-01-10 | 6227 | ＡＩメカ | 43,460 | 0.69% | 3,410 | 3,955 | 3,405 | 3,610 | 937,000 | ▼ | -0.01% |
| 2025-01-14 | 6227 | ＡＩメカ | 46,360 | 0.73% | 3,455 | 3,455 | 3,170 | 3,390 | 476,000 | ▲ | 0.04% |
| 2025-01-31 | 6227 | ＡＩメカ | 51,260 | 0.81% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▲ | 0.08% |
| 2025-01-31 | 6227 | ＡＩメカ | 51,260 | 0.81% | 3,505 | 3,565 | 3,460 | 3,505 | 70,200 | ▲ | 0.08% |
| 2025-02-03 | 6227 | ＡＩメカ | 59,060 | 0.93% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▲ | 0.12% |
| 2025-02-03 | 6227 | ＡＩメカ | 59,060 | 0.93% | 3,500 | 3,625 | 3,450 | 3,490 | 131,900 | ▲ | 0.12% |
| 2025-02-05 | 6227 | ＡＩメカ | 70,560 | 1.12% | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 | ▲ | 0.19% |
| 2025-02-05 | 6227 | ＡＩメカ | 70,560 | 1.12% | 3,765 | 3,765 | 3,620 | 3,660 | 109,000 | ▲ | 0.19% |
| 2025-02-10 | 6227 | ＡＩメカ | 69,060 | 1.09% | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 | ▼ | -0.03% |
| 2025-02-10 | 6227 | ＡＩメカ | 69,060 | 1.09% | 3,360 | 3,615 | 3,350 | 3,580 | 125,200 | ▼ | -0.03% |
| 2025-02-13 | 6227 | ＡＩメカ | 61,660 | 0.98% | 3,610 | 3,675 | 3,530 | 3,535 | 130,800 | ▼ | -0.11% |
| 2025-02-17 | 6227 | ＡＩメカ | 55,260 | 0.87% | 3,705 | 4,180 | 3,705 | 3,910 | 891,200 | ▼ | -0.10% |
| 2025-02-19 | 6227 | ＡＩメカ | 49,960 | 0.79% | 3,895 | 4,050 | 3,750 | 3,805 | 363,100 | ▼ | -0.07% |
| 2025-02-25 | 6227 | ＡＩメカ | 39,460 | 0.62% | 3,585 | 4,055 | 3,550 | 3,780 | 290,300 | ▼ | -0.17% |
| 2025-02-27 | 6227 | ＡＩメカ | 35,260 | 0.56% | 3,805 | 3,980 | 3,610 | 3,670 | 223,600 | ▼ | -0.05% |
| 2025-03-04 | 6227 | ＡＩメカ | 38,560 | 0.61% | 3,535 | 3,610 | 3,360 | 3,565 | 180,400 | ▲ | 0.04% |
| 2025-03-07 | 6227 | ＡＩメカ | 37,460 | 0.59% | 3,370 | 3,400 | 3,215 | 3,215 | 132,900 | ▼ | -0.02% |
| 2025-03-17 | 6227 | ＡＩメカ | 31,060 | 0.49% | 3,265 | 3,325 | 3,190 | 3,290 | 74,200 | ▼ | -0.09% |
| 2025-02-18 | 6228 | ＪＥＴ | 103,800 | 0.77% | 1,012 | 1,027 | 1,002 | 1,025 | 27,900 | ▲ | 0.77% |
| 2025-02-27 | 6228 | ＪＥＴ | 91,900 | 0.68% | 1,020 | 1,035 | 1,003 | 1,016 | 25,400 | ▼ | -0.08% |
| 2025-03-06 | 6228 | ＪＥＴ | 80,500 | 0.59% | 991 | 1,001 | 964 | 964 | 67,800 | ▼ | -0.09% |
| 2025-04-01 | 6228 | ＪＥＴ | 81,800 | 0.60% | 901 | 911 | 865 | 865 | 43,200 | ▲ | 0.01% |
| 2024-11-22 | 6232 | ＡＣＳＬ | 103,672 | 0.69% | 1,220 | 1,246 | 1,176 | 1,191 | 723,800 | ▲ | 0.37% |
| 2024-11-25 | 6232 | ＡＣＳＬ | 109,272 | 0.73% | 1,161 | 1,200 | 1,150 | 1,180 | 654,000 | ▲ | 0.04% |
| 2024-11-26 | 6232 | ＡＣＳＬ | 97,072 | 0.65% | 1,161 | 1,219 | 1,120 | 1,137 | 876,300 | ▼ | -0.07% |
| 2024-12-13 | 6232 | ＡＣＳＬ | 109,172 | 0.73% | 1,199 | 1,209 | 1,148 | 1,179 | 328,500 | ▲ | 0.07% |
| 2024-12-17 | 6232 | ＡＣＳＬ | 195,904 | 1.31% | 1,224 | 1,230 | 1,153 | 1,167 | 840,100 | ▲ | 0.58% |
| 2024-12-18 | 6232 | ＡＣＳＬ | 171,004 | 1.14% | 1,167 | 1,270 | 1,145 | 1,233 | 1,281,800 | ▼ | -0.17% |
| 2024-12-19 | 6232 | ＡＣＳＬ | 189,004 | 1.26% | 1,134 | 1,165 | 1,084 | 1,084 | 1,300,400 | ▲ | 0.12% |
| 2024-12-20 | 6232 | ＡＣＳＬ | 244,704 | 1.63% | 1,054 | 1,077 | 950 | 964 | 1,166,300 | ▲ | 0.36% |
| 2024-12-23 | 6232 | ＡＣＳＬ | 234,104 | 1.56% | 963 | 964 | 901 | 918 | 828,800 | ▼ | -0.06% |
| 2024-12-24 | 6232 | ＡＣＳＬ | 240,104 | 1.60% | 908 | 915 | 848 | 857 | 863,600 | ▲ | 0.04% |
| 2024-12-27 | 6232 | ＡＣＳＬ | 231,504 | 1.55% | 865 | 878 | 830 | 831 | 364,000 | ▼ | -0.05% |
| 2024-12-30 | 6232 | ＡＣＳＬ | 241,804 | 1.61% | 818 | 823 | 794 | 794 | 709,400 | ▲ | 0.06% |
| 2025-01-06 | 6232 | ＡＣＳＬ | 289,704 | 1.94% | 799 | 802 | 770 | 770 | 401,900 | ▲ | 0.32% |
| 2025-01-08 | 6232 | ＡＣＳＬ | 306,404 | 2.05% | 809 | 845 | 785 | 833 | 747,600 | ▲ | 0.10% |
| 2025-01-14 | 6232 | ＡＣＳＬ | 298,204 | 1.99% | 812 | 840 | 803 | 810 | 379,400 | ▼ | -0.05% |
| 2025-01-20 | 6232 | ＡＣＳＬ | 282,004 | 1.88% | 788 | 810 | 787 | 810 | 108,100 | ▼ | -0.11% |
| 2025-01-28 | 6232 | ＡＣＳＬ | 264,604 | 1.77% | 792 | 820 | 778 | 796 | 326,800 | ▼ | -0.10% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 281,704 | 1.88% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.10% |
| 2025-01-30 | 6232 | ＡＣＳＬ | 281,704 | 1.88% | 808 | 842 | 807 | 822 | 1,033,200 | ▲ | 0.10% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 293,804 | 1.96% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.08% |
| 2025-01-31 | 6232 | ＡＣＳＬ | 293,804 | 1.96% | 854 | 911 | 831 | 893 | 2,338,400 | ▲ | 0.08% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 311,104 | 2.08% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.12% |
| 2025-02-03 | 6232 | ＡＣＳＬ | 311,104 | 2.08% | 878 | 935 | 863 | 865 | 1,571,900 | ▲ | 0.12% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 327,104 | 2.19% | 880 | 887 | 819 | 826 | 969,500 | ▲ | 0.10% |
| 2025-02-04 | 6232 | ＡＣＳＬ | 327,104 | 2.19% | 880 | 887 | 819 | 826 | 969,500 | ▲ | 0.10% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 302,104 | 2.02% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.16% |
| 2025-02-06 | 6232 | ＡＣＳＬ | 302,104 | 2.02% | 836 | 897 | 832 | 892 | 773,300 | ▼ | -0.16% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 296,704 | 1.98% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.04% |
| 2025-02-07 | 6232 | ＡＣＳＬ | 296,704 | 1.98% | 897 | 940 | 885 | 937 | 901,200 | ▼ | -0.04% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 254,004 | 1.70% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.28% |
| 2025-02-12 | 6232 | ＡＣＳＬ | 254,004 | 1.70% | 951 | 1,035 | 951 | 1,009 | 2,219,900 | ▼ | -0.28% |
| 2025-02-13 | 6232 | ＡＣＳＬ | 229,504 | 1.53% | 1,075 | 1,090 | 975 | 1,015 | 1,755,200 | ▼ | -0.16% |
| 2025-02-14 | 6232 | ＡＣＳＬ | 217,704 | 1.45% | 919 | 979 | 908 | 953 | 970,700 | ▼ | -0.08% |
| 2025-02-17 | 6232 | ＡＣＳＬ | 202,004 | 1.35% | 962 | 1,019 | 953 | 1,000 | 581,300 | ▼ | -0.09% |
| 2025-02-18 | 6232 | ＡＣＳＬ | 212,900 | 1.42% | 993 | 997 | 940 | 950 | 632,800 | ▲ | 0.06% |
| 2025-02-20 | 6232 | ＡＣＳＬ | 203,000 | 1.35% | 958 | 1,000 | 947 | 949 | 695,500 | ▼ | -0.06% |
| 2025-02-21 | 6232 | ＡＣＳＬ | 212,600 | 1.42% | 948 | 982 | 911 | 923 | 709,100 | ▲ | 0.06% |
| 2025-02-25 | 6232 | ＡＣＳＬ | 206,400 | 1.38% | 908 | 946 | 906 | 924 | 322,900 | ▼ | -0.04% |
| 2025-02-26 | 6232 | ＡＣＳＬ | 217,700 | 1.45% | 923 | 932 | 897 | 916 | 351,500 | ▲ | 0.07% |
| 2025-03-03 | 6232 | ＡＣＳＬ | 224,800 | 1.50% | 912 | 919 | 897 | 900 | 206,600 | ▲ | 0.05% |
| 2025-03-04 | 6232 | ＡＣＳＬ | 221,100 | 1.48% | 913 | 946 | 891 | 940 | 394,600 | ▼ | -0.02% |
| 2025-03-05 | 6232 | ＡＣＳＬ | 231,200 | 1.54% | 928 | 934 | 908 | 912 | 220,100 | ▲ | 0.06% |
| 2025-03-10 | 6232 | ＡＣＳＬ | 240,700 | 1.61% | 919 | 937 | 902 | 910 | 340,300 | ▲ | 0.07% |
| 2025-03-14 | 6232 | ＡＣＳＬ | 238,300 | 1.59% | 910 | 932 | 908 | 917 | 223,400 | ▼ | -0.02% |
| 2025-03-18 | 6232 | ＡＣＳＬ | 186,700 | 1.25% | 1,052 | 1,060 | 992 | 1,037 | 2,511,500 | ▼ | -0.34% |
| 2025-03-25 | 6232 | ＡＣＳＬ | 194,700 | 1.30% | 1,160 | 1,177 | 1,122 | 1,138 | 1,403,300 | ▲ | 0.05% |
| 2025-03-28 | 6232 | ＡＣＳＬ | 181,300 | 1.21% | 1,128 | 1,229 | 1,123 | 1,189 | 2,162,200 | ▼ | -0.09% |
| 2025-03-31 | 6232 | ＡＣＳＬ | 178,804 | 1.19% | 1,170 | 1,182 | 1,125 | 1,176 | 1,122,000 | ▼ | -0.02% |
| 2025-04-01 | 6232 | ＡＣＳＬ | 184,304 | 1.23% | 1,189 | 1,205 | 1,062 | 1,148 | 1,439,600 | ▲ | 0.04% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 175,004 | 1.17% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▼ | -0.06% |
| 2025-04-08 | 6232 | ＡＣＳＬ | 153,804 | 1.03% | 895 | 975 | 886 | 956 | 894,200 | ▼ | -0.13% |
| 2025-04-11 | 6232 | ＡＣＳＬ | 141,004 | 0.94% | 951 | 1,025 | 930 | 1,025 | 629,200 | ▼ | -0.09% |
| 2025-04-16 | 6232 | ＡＣＳＬ | 132,904 | 0.89% | 998 | 1,008 | 971 | 986 | 331,600 | ▼ | -0.04% |
| 2024-11-29 | 6238 | フリュー | 143,138 | 0.50% | 1,095 | 1,097 | 1,078 | 1,089 | 73,400 | ▲ | 0.04% |
| 2024-12-03 | 6238 | フリュー | 141,438 | 0.49% | 1,085 | 1,097 | 1,081 | 1,089 | 68,200 | ▼ | -0.01% |
| 2024-10-02 | 6240 | ヤマシン－Ｆ | 399,458 | 0.56% | 516 | 531 | 510 | 512 | 784,000 | ▲ | 0.34% |
| 2024-10-11 | 6240 | ヤマシン－Ｆ | 431,558 | 0.60% | 492 | 494 | 485 | 494 | 439,900 | ▲ | 0.03% |
| 2024-10-31 | 6240 | ヤマシン－Ｆ | 425,458 | 0.59% | 465 | 473 | 460 | 470 | 514,900 | ▼ | -0.01% |
| 2024-11-06 | 6240 | ヤマシン－Ｆ | 430,258 | 0.60% | 500 | 596 | 492 | 587 | 12,666,600 | ▲ | 0.01% |
| 2024-11-07 | 6240 | ヤマシン－Ｆ | 402,958 | 0.56% | 637 | 639 | 556 | 608 | 10,590,700 | ▼ | -0.03% |
| 2024-11-14 | 6240 | ヤマシン－Ｆ | 353,658 | 0.49% | 611 | 638 | 610 | 626 | 1,889,400 | ▼ | -0.07% |
| 2024-11-22 | 6240 | ヤマシン－Ｆ | 360,658 | 0.50% | 549 | 590 | 547 | 578 | 2,029,100 | ▲ | 0.01% |
| 2024-11-29 | 6240 | ヤマシン－Ｆ | 313,158 | 0.43% | 560 | 589 | 560 | 580 | 2,294,000 | ▼ | -0.07% |
| 2025-01-07 | 6240 | ヤマシン－Ｆ | 497,718 | 0.69% | 644 | 644 | 616 | 623 | 1,950,600 | ▲ | 0.25% |
| 2025-01-08 | 6240 | ヤマシン－Ｆ | 524,418 | 0.73% | 619 | 628 | 611 | 616 | 996,700 | ▲ | 0.04% |
| 2025-01-22 | 6240 | ヤマシン－Ｆ | 575,218 | 0.80% | 616 | 623 | 604 | 620 | 1,642,000 | ▲ | 0.07% |
| 2025-01-23 | 6240 | ヤマシン－Ｆ | 559,218 | 0.78% | 623 | 637 | 606 | 619 | 1,401,900 | ▼ | -0.02% |
| 2025-01-27 | 6240 | ヤマシン－Ｆ | 636,218 | 0.89% | 640 | 642 | 613 | 615 | 2,120,700 | ▲ | 0.10% |
| 2025-01-30 | 6240 | ヤマシン－Ｆ | 667,318 | 0.93% | 638 | 643 | 624 | 634 | 1,474,400 | ▲ | 0.04% |
| 2025-01-30 | 6240 | ヤマシン－Ｆ | 667,318 | 0.93% | 638 | 643 | 624 | 634 | 1,474,400 | ▲ | 0.04% |
| 2025-02-12 | 6240 | ヤマシン－Ｆ | 630,318 | 0.88% | 618 | 648 | 618 | 645 | 1,137,800 | ▼ | -0.05% |
| 2025-02-12 | 6240 | ヤマシン－Ｆ | 630,318 | 0.88% | 618 | 648 | 618 | 645 | 1,137,800 | ▼ | -0.05% |
| 2025-02-14 | 6240 | ヤマシン－Ｆ | 564,018 | 0.79% | 666 | 668 | 646 | 650 | 1,259,800 | ▼ | -0.08% |
| 2025-03-03 | 6240 | ヤマシン－Ｆ | 488,018 | 0.68% | 588 | 592 | 565 | 569 | 567,600 | ▼ | -0.10% |
| 2025-03-05 | 6240 | ヤマシン－Ｆ | 408,418 | 0.57% | 555 | 566 | 528 | 531 | 2,456,800 | ▼ | -0.11% |
| 2025-03-19 | 6240 | ヤマシン－Ｆ | 355,918 | 0.49% | 604 | 644 | 604 | 636 | 1,717,400 | ▼ | -0.07% |
| 2025-03-24 | 6247 | 日阪製 | 202,202 | 0.70% | 1,030 | 1,033 | 1,016 | 1,016 | 132,600 | ▲ | 0.35% |
| 2025-03-28 | 6247 | 日阪製 | 100,701 | 0.35% | 1,011 | 1,016 | 1,004 | 1,012 | 288,000 | ▼ | -0.35% |
| 2024-06-06 | 6249 | ＧＣジョイコ | 73,800 | 0.50% | 2,492 | 2,505 | 2,458 | 2,504 | 54,000 | ▲ | 0.02% |
| 2024-06-07 | 6249 | ＧＣジョイコ | 70,100 | 0.47% | 2,509 | 2,521 | 2,483 | 2,515 | 67,900 | ▼ | -0.03% |
| 2024-06-17 | 6249 | ＧＣジョイコ | 74,900 | 0.51% | 2,390 | 2,390 | 2,332 | 2,362 | 60,400 | ▲ | 0.04% |
| 2024-06-20 | 6249 | ＧＣジョイコ | 70,600 | 0.48% | 2,340 | 2,384 | 2,335 | 2,359 | 62,700 | ▼ | -0.03% |
| 2024-03-01 | 6254 | 野村マイクロ | 129,012 | 1.27% | 19,780 | 20,100 | 19,090 | 19,640 | 4,340,000 | ▲ | 0.71% |
| 2024-03-04 | 6254 | 野村マイクロ | 133,112 | 1.31% | 20,200 | 21,920 | 20,000 | 21,490 | 4,565,000 | ▲ | 0.04% |
| 2024-03-05 | 6254 | 野村マイクロ | 171,812 | 1.69% | 20,740 | 21,790 | 20,210 | 21,170 | 3,523,400 | ▲ | 0.37% |
| 2024-03-06 | 6254 | 野村マイクロ | 177,312 | 1.74% | 20,670 | 21,580 | 20,580 | 21,070 | 1,905,200 | ▲ | 0.05% |
| 2024-03-08 | 6254 | 野村マイクロ | 160,912 | 1.58% | 20,570 | 21,630 | 19,820 | 20,080 | 3,806,900 | ▼ | -0.15% |
| 2024-03-11 | 6254 | 野村マイクロ | 187,612 | 1.84% | 18,640 | 19,820 | 18,460 | 19,640 | 2,306,100 | ▲ | 0.26% |
| 2024-03-12 | 6254 | 野村マイクロ | 203,912 | 2.00% | 19,530 | 20,780 | 19,250 | 20,050 | 3,125,600 | ▲ | 0.15% |
| 2024-03-13 | 6254 | 野村マイクロ | 215,712 | 2.12% | 20,530 | 20,720 | 18,760 | 19,100 | 2,966,400 | ▲ | 0.12% |
| 2024-03-15 | 6254 | 野村マイクロ | 179,112 | 1.76% | 18,210 | 18,780 | 17,450 | 17,760 | 2,297,800 | ▼ | -0.36% |
| 2024-03-19 | 6254 | 野村マイクロ | 150,612 | 1.48% | 18,350 | 18,730 | 17,700 | 18,360 | 2,078,800 | ▼ | -0.28% |
| 2024-03-21 | 6254 | 野村マイクロ | 138,612 | 1.36% | 18,910 | 19,180 | 18,110 | 19,110 | 2,344,100 | ▼ | -0.11% |
| 2024-03-22 | 6254 | 野村マイクロ | 123,412 | 1.21% | 19,260 | 19,280 | 18,580 | 19,150 | 1,690,500 | ▼ | -0.15% |
| 2024-03-26 | 6254 | 野村マイクロ | 121,112 | 1.19% | 18,720 | 19,620 | 18,380 | 18,750 | 2,403,100 | ▼ | -0.02% |
| 2024-03-27 | 6254 | 野村マイクロ | 108,712 | 1.07% | 18,940 | 19,220 | 18,580 | 18,720 | 1,659,600 | ▼ | -0.11% |
| 2024-03-28 | 6254 | 野村マイクロ | 311,148 | 0.76% | 4,735 | 5,360 | 4,680 | 5,290 | 8,952,500 | ▼ | -0.31% |
| 2024-03-29 | 6254 | 野村マイクロ | 526,148 | 1.29% | 5,480 | 5,950 | 5,220 | 5,940 | 9,751,400 | ▲ | 0.53% |
| 2024-04-01 | 6254 | 野村マイクロ | 535,348 | 1.31% | 6,100 | 6,370 | 5,660 | 5,750 | 10,531,300 | ▲ | 0.02% |
| 2024-04-02 | 6254 | 野村マイクロ | 502,248 | 1.23% | 5,760 | 5,890 | 5,500 | 5,630 | 5,959,200 | ▼ | -0.08% |
| 2024-04-03 | 6254 | 野村マイクロ | 438,848 | 1.08% | 5,350 | 5,550 | 5,210 | 5,440 | 4,919,200 | ▼ | -0.14% |
| 2024-04-08 | 6254 | 野村マイクロ | 702,948 | 1.73% | 5,290 | 5,330 | 4,940 | 4,985 | 3,979,200 | ▲ | 0.64% |
| 2024-04-09 | 6254 | 野村マイクロ | 567,248 | 1.39% | 5,080 | 5,690 | 5,060 | 5,690 | 7,912,800 | ▼ | -0.34% |
| 2024-04-10 | 6254 | 野村マイクロ | 490,148 | 1.20% | 5,490 | 5,700 | 5,380 | 5,490 | 5,622,900 | ▼ | -0.18% |
| 2024-04-15 | 6254 | 野村マイクロ | 529,348 | 1.30% | 5,230 | 5,330 | 5,130 | 5,330 | 2,685,300 | ▲ | 0.10% |
| 2024-04-19 | 6254 | 野村マイクロ | 599,548 | 1.47% | 5,080 | 5,120 | 4,750 | 4,940 | 4,893,700 | ▲ | 0.16% |
| 2024-04-22 | 6254 | 野村マイクロ | 499,948 | 1.23% | 4,820 | 4,925 | 4,590 | 4,700 | 2,377,700 | ▼ | -0.24% |
| 2024-04-25 | 6254 | 野村マイクロ | 460,648 | 1.13% | 5,360 | 5,550 | 5,120 | 5,160 | 7,305,500 | ▼ | -0.10% |
| 2024-04-26 | 6254 | 野村マイクロ | 420,348 | 1.03% | 5,230 | 5,430 | 5,080 | 5,270 | 3,618,900 | ▼ | -0.09% |
| 2024-04-30 | 6254 | 野村マイクロ | 459,948 | 1.13% | 5,300 | 5,320 | 5,080 | 5,130 | 2,272,700 | ▲ | 0.09% |
| 2024-05-07 | 6254 | 野村マイクロ | 385,448 | 0.94% | 5,440 | 5,480 | 5,240 | 5,340 | 2,265,400 | ▼ | -0.18% |
| 2024-05-08 | 6254 | 野村マイクロ | 533,768 | 1.31% | 5,280 | 5,390 | 5,180 | 5,360 | 1,557,600 | ▲ | 0.37% |
| 2024-05-10 | 6254 | 野村マイクロ | 576,568 | 1.41% | 5,190 | 5,280 | 5,080 | 5,260 | 1,433,800 | ▲ | 0.09% |
| 2024-05-13 | 6254 | 野村マイクロ | 542,468 | 1.33% | 5,230 | 5,480 | 5,190 | 5,470 | 1,842,200 | ▼ | -0.07% |
| 2024-05-14 | 6254 | 野村マイクロ | 626,268 | 1.54% | 5,470 | 5,470 | 5,160 | 5,240 | 2,020,300 | ▲ | 0.20% |
| 2024-05-16 | 6254 | 野村マイクロ | 526,268 | 1.29% | 5,360 | 5,680 | 5,090 | 5,270 | 6,190,400 | ▼ | -0.25% |
| 2024-05-17 | 6254 | 野村マイクロ | 633,968 | 1.56% | 5,220 | 5,220 | 4,860 | 5,100 | 5,119,300 | ▲ | 0.27% |
| 2024-05-20 | 6254 | 野村マイクロ | 574,768 | 1.41% | 5,080 | 5,190 | 4,985 | 5,190 | 1,729,300 | ▼ | -0.15% |
| 2024-05-21 | 6254 | 野村マイクロ | 519,668 | 1.27% | 5,250 | 5,380 | 5,170 | 5,260 | 1,855,500 | ▼ | -0.13% |
| 2024-05-22 | 6254 | 野村マイクロ | 564,468 | 1.39% | 5,300 | 5,300 | 5,030 | 5,040 | 1,588,100 | ▲ | 0.11% |
| 2024-05-24 | 6254 | 野村マイクロ | 595,568 | 1.46% | 5,020 | 5,080 | 4,900 | 4,900 | 1,769,200 | ▲ | 0.07% |
| 2024-05-28 | 6254 | 野村マイクロ | 615,168 | 1.51% | 4,890 | 4,935 | 4,760 | 4,805 | 1,468,700 | ▲ | 0.05% |
| 2024-05-29 | 6254 | 野村マイクロ | 527,568 | 1.29% | 4,810 | 4,825 | 4,655 | 4,655 | 1,663,700 | ▼ | -0.21% |
| 2024-05-30 | 6254 | 野村マイクロ | 539,168 | 1.32% | 4,520 | 4,560 | 4,450 | 4,495 | 2,044,900 | ▲ | 0.03% |
| 2024-05-31 | 6254 | 野村マイクロ | 524,468 | 1.29% | 4,510 | 4,710 | 4,510 | 4,705 | 1,957,100 | ▼ | -0.03% |
| 2024-06-03 | 6254 | 野村マイクロ | 548,768 | 1.35% | 4,650 | 4,685 | 4,580 | 4,625 | 975,600 | ▲ | 0.06% |
| 2024-06-04 | 6254 | 野村マイクロ | 588,968 | 1.45% | 4,635 | 4,740 | 4,600 | 4,605 | 1,114,000 | ▲ | 0.09% |
| 2024-06-05 | 6254 | 野村マイクロ | 626,668 | 1.54% | 4,635 | 4,670 | 4,435 | 4,440 | 1,000,700 | ▲ | 0.09% |
| 2024-06-12 | 6254 | 野村マイクロ | 590,068 | 1.45% | 4,450 | 4,570 | 4,420 | 4,570 | 719,100 | ▼ | -0.09% |
| 2024-06-14 | 6254 | 野村マイクロ | 624,368 | 1.53% | 4,570 | 4,685 | 4,425 | 4,435 | 1,454,700 | ▲ | 0.08% |
| 2024-06-17 | 6254 | 野村マイクロ | 654,568 | 1.61% | 4,400 | 4,410 | 4,280 | 4,385 | 913,500 | ▲ | 0.08% |
| 2024-06-18 | 6254 | 野村マイクロ | 639,868 | 1.57% | 4,405 | 4,520 | 4,305 | 4,455 | 1,017,500 | ▼ | -0.04% |
| 2024-06-20 | 6254 | 野村マイクロ | 596,768 | 1.46% | 4,170 | 4,385 | 4,170 | 4,370 | 1,196,600 | ▼ | -0.11% |
| 2024-07-09 | 6254 | 野村マイクロ | 518,068 | 1.27% | 4,025 | 4,150 | 4,020 | 4,120 | 1,088,500 | ▼ | -0.18% |
| 2024-07-11 | 6254 | 野村マイクロ | 476,368 | 1.17% | 4,020 | 4,305 | 3,985 | 4,165 | 2,455,000 | ▼ | -0.10% |
| 2024-07-12 | 6254 | 野村マイクロ | 443,368 | 1.09% | 4,150 | 4,220 | 4,005 | 4,130 | 1,278,800 | ▼ | -0.07% |
| 2024-07-16 | 6254 | 野村マイクロ | 392,568 | 0.96% | 4,155 | 4,240 | 4,050 | 4,080 | 1,260,200 | ▼ | -0.13% |
| 2024-07-17 | 6254 | 野村マイクロ | 533,076 | 1.31% | 4,125 | 4,140 | 4,025 | 4,045 | 1,025,600 | ▲ | 0.35% |
| 2024-07-18 | 6254 | 野村マイクロ | 508,576 | 1.25% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▼ | -0.06% |
| 2024-07-18 | 6254 | 野村マイクロ | 508,576 | 1.25% | 3,940 | 4,000 | 3,810 | 3,865 | 1,277,700 | ▼ | -0.06% |
| 2024-07-22 | 6254 | 野村マイクロ | 466,276 | 1.14% | 3,805 | 3,870 | 3,685 | 3,700 | 1,087,600 | ▼ | -0.11% |
| 2024-07-23 | 6254 | 野村マイクロ | 432,376 | 1.06% | 3,790 | 3,790 | 3,635 | 3,715 | 921,800 | ▼ | -0.07% |
| 2024-07-25 | 6254 | 野村マイクロ | 378,376 | 0.93% | 3,550 | 3,590 | 3,440 | 3,460 | 1,378,900 | ▼ | -0.13% |
| 2024-07-26 | 6254 | 野村マイクロ | 326,176 | 0.80% | 3,425 | 3,490 | 3,360 | 3,420 | 1,132,200 | ▼ | -0.13% |
| 2024-07-29 | 6254 | 野村マイクロ | 286,276 | 0.70% | 3,485 | 3,545 | 3,440 | 3,530 | 860,900 | ▼ | -0.10% |
| 2024-07-30 | 6254 | 野村マイクロ | 269,476 | 0.66% | 3,510 | 3,575 | 3,430 | 3,560 | 624,100 | ▼ | -0.03% |
| 2024-08-02 | 6254 | 野村マイクロ | 222,276 | 0.54% | 3,260 | 3,310 | 3,085 | 3,095 | 1,978,100 | ▼ | -0.12% |
| 2024-08-07 | 6254 | 野村マイクロ | 200,476 | 0.49% | 2,694 | 3,040 | 2,690 | 2,943 | 2,042,800 | ▼ | -0.05% |
| 2024-08-13 | 6254 | 野村マイクロ | 203,176 | 0.50% | 2,580 | 2,882 | 2,561 | 2,882 | 3,995,200 | ▲ | 0.01% |
| 2024-08-14 | 6254 | 野村マイクロ | 186,076 | 0.45% | 2,907 | 2,955 | 2,658 | 2,931 | 2,778,500 | ▼ | -0.04% |
| 2024-08-21 | 6254 | 野村マイクロ | 237,476 | 0.58% | 2,950 | 2,975 | 2,878 | 2,925 | 985,500 | ▲ | 0.15% |
| 2024-08-22 | 6254 | 野村マイクロ | 268,276 | 0.66% | 2,968 | 2,968 | 2,852 | 2,875 | 764,500 | ▲ | 0.08% |
| 2024-09-02 | 6254 | 野村マイクロ | 351,277 | 0.86% | 2,884 | 2,904 | 2,705 | 2,714 | 1,176,800 | ▲ | 0.17% |
| 2024-09-04 | 6254 | 野村マイクロ | 365,477 | 0.90% | 2,517 | 2,555 | 2,468 | 2,477 | 1,075,900 | ▲ | 0.04% |
| 2024-09-13 | 6254 | 野村マイクロ | 421,777 | 1.03% | 2,449 | 2,467 | 2,365 | 2,367 | 633,100 | ▲ | 0.13% |
| 2024-09-17 | 6254 | 野村マイクロ | 400,677 | 0.98% | 2,349 | 2,355 | 2,235 | 2,282 | 1,033,700 | ▼ | -0.05% |
| 2024-09-18 | 6254 | 野村マイクロ | 421,177 | 1.03% | 2,327 | 2,364 | 2,287 | 2,329 | 578,400 | ▲ | 0.05% |
| 2024-09-19 | 6254 | 野村マイクロ | 395,577 | 0.97% | 2,377 | 2,434 | 2,371 | 2,404 | 728,200 | ▼ | -0.06% |
| 2024-10-02 | 6254 | 野村マイクロ | 290,776 | 0.71% | 2,418 | 2,470 | 2,397 | 2,454 | 940,300 | ▼ | -0.26% |
| 2024-10-03 | 6254 | 野村マイクロ | 241,476 | 0.59% | 2,519 | 2,525 | 2,442 | 2,443 | 737,500 | ▼ | -0.12% |
| 2024-10-21 | 6254 | 野村マイクロ | 200,076 | 0.49% | 2,198 | 2,259 | 2,185 | 2,233 | 508,500 | ▼ | -0.09% |
| 2024-10-22 | 6254 | 野村マイクロ | 204,676 | 0.50% | 2,211 | 2,220 | 2,121 | 2,133 | 789,800 | ▲ | 0.01% |
| 2024-10-25 | 6254 | 野村マイクロ | 354,915 | 0.87% | 2,072 | 2,090 | 2,035 | 2,043 | 898,100 | ▲ | 0.37% |
| 2024-10-30 | 6254 | 野村マイクロ | 485,123 | 1.19% | 2,140 | 2,187 | 2,130 | 2,172 | 1,268,900 | ▲ | 0.31% |
| 2024-11-05 | 6254 | 野村マイクロ | 437,223 | 1.07% | 2,108 | 2,108 | 2,020 | 2,044 | 810,800 | ▼ | -0.11% |
| 2024-11-07 | 6254 | 野村マイクロ | 372,423 | 0.91% | 2,166 | 2,187 | 2,041 | 2,041 | 1,672,200 | ▼ | -0.16% |
| 2024-11-11 | 6254 | 野村マイクロ | 356,023 | 0.87% | 2,059 | 2,067 | 1,990 | 2,020 | 741,600 | ▼ | -0.04% |
| 2024-11-15 | 6254 | 野村マイクロ | 318,223 | 0.78% | 1,798 | 1,917 | 1,789 | 1,870 | 1,940,100 | ▼ | -0.08% |
| 2024-12-09 | 6254 | 野村マイクロ | 437,905 | 1.07% | 1,671 | 1,689 | 1,637 | 1,650 | 754,800 | ▲ | 0.29% |
| 2024-12-17 | 6254 | 野村マイクロ | 512,705 | 1.26% | 1,585 | 1,597 | 1,562 | 1,570 | 811,900 | ▲ | 0.18% |
| 2024-12-20 | 6254 | 野村マイクロ | 475,405 | 1.17% | 1,584 | 1,633 | 1,578 | 1,582 | 1,023,100 | ▼ | -0.09% |
| 2024-12-25 | 6254 | 野村マイクロ | 610,005 | 1.50% | 1,721 | 1,926 | 1,716 | 1,824 | 11,485,500 | ▲ | 0.33% |
| 2024-12-26 | 6254 | 野村マイクロ | 785,605 | 1.93% | 1,864 | 1,875 | 1,776 | 1,845 | 6,031,400 | ▲ | 0.42% |
| 2024-12-30 | 6254 | 野村マイクロ | 837,505 | 2.06% | 2,125 | 2,311 | 2,106 | 2,311 | 19,871,300 | ▲ | 0.13% |
| 2025-01-10 | 6254 | 野村マイクロ | 807,405 | 1.98% | 2,786 | 3,135 | 2,724 | 3,020 | 15,576,100 | ▼ | -0.08% |
| 2025-01-14 | 6254 | 野村マイクロ | 921,605 | 2.26% | 2,989 | 3,065 | 2,690 | 2,775 | 8,273,000 | ▲ | 0.27% |
| 2025-01-15 | 6254 | 野村マイクロ | 875,605 | 2.15% | 2,821 | 2,929 | 2,650 | 2,651 | 6,833,200 | ▼ | -0.10% |
| 2025-01-21 | 6254 | 野村マイクロ | 843,005 | 2.07% | 2,494 | 2,535 | 2,425 | 2,476 | 1,420,200 | ▼ | -0.08% |
| 2025-01-22 | 6254 | 野村マイクロ | 860,105 | 2.11% | 2,549 | 2,807 | 2,512 | 2,644 | 3,566,400 | ▲ | 0.04% |
| 2025-01-27 | 6254 | 野村マイクロ | 849,605 | 2.09% | 2,722 | 2,749 | 2,465 | 2,480 | 2,301,900 | ▼ | -0.02% |
| 2025-01-31 | 6254 | 野村マイクロ | 782,105 | 1.92% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▼ | -0.16% |
| 2025-01-31 | 6254 | 野村マイクロ | 782,105 | 1.92% | 2,689 | 2,729 | 2,578 | 2,609 | 2,335,600 | ▼ | -0.16% |
| 2025-02-06 | 6254 | 野村マイクロ | 770,805 | 1.89% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.03% |
| 2025-02-06 | 6254 | 野村マイクロ | 770,805 | 1.89% | 2,490 | 2,534 | 2,486 | 2,495 | 768,000 | ▼ | -0.03% |
| 2025-02-14 | 6254 | 野村マイクロ | 729,605 | 1.79% | 2,906 | 2,926 | 2,831 | 2,905 | 1,867,800 | ▼ | -0.09% |
| 2025-02-18 | 6254 | 野村マイクロ | 754,305 | 1.85% | 2,770 | 2,845 | 2,722 | 2,775 | 1,378,800 | ▲ | 0.06% |
| 2025-02-25 | 6254 | 野村マイクロ | 702,805 | 1.73% | 2,476 | 2,640 | 2,460 | 2,612 | 1,658,500 | ▼ | -0.12% |
| 2025-02-26 | 6254 | 野村マイクロ | 678,905 | 1.67% | 2,635 | 2,732 | 2,569 | 2,721 | 2,205,300 | ▼ | -0.06% |
| 2025-03-03 | 6254 | 野村マイクロ | 637,605 | 1.57% | 2,697 | 2,720 | 2,615 | 2,696 | 808,900 | ▼ | -0.09% |
| 2025-03-05 | 6254 | 野村マイクロ | 597,505 | 1.47% | 2,596 | 2,675 | 2,513 | 2,560 | 1,694,000 | ▼ | -0.10% |
| 2025-03-18 | 6254 | 野村マイクロ | 557,605 | 1.37% | 2,560 | 2,583 | 2,523 | 2,578 | 603,500 | ▼ | -0.09% |
| 2025-04-07 | 6254 | 野村マイクロ | 508,605 | 1.25% | 1,794 | 1,874 | 1,720 | 1,778 | 1,905,000 | ▼ | -0.12% |
| 2025-04-10 | 6254 | 野村マイクロ | 484,705 | 1.19% | 2,280 | 2,280 | 2,148 | 2,209 | 941,000 | ▼ | -0.06% |
| 2024-03-11 | 6255 | エヌピーシー | 128,406 | 0.58% | 723 | 735 | 703 | 715 | 1,407,800 | ▲ | 0.28% |
| 2024-03-12 | 6255 | エヌピーシー | 135,206 | 0.61% | 708 | 745 | 702 | 745 | 909,600 | ▲ | 0.03% |
| 2024-03-13 | 6255 | エヌピーシー | 125,906 | 0.57% | 754 | 760 | 716 | 721 | 932,900 | ▼ | -0.04% |
| 2024-03-15 | 6255 | エヌピーシー | 100,906 | 0.45% | 740 | 793 | 730 | 793 | 2,041,100 | ▼ | -0.11% |
| 2024-04-03 | 6255 | エヌピーシー | 137,487 | 0.62% | 760 | 779 | 752 | 761 | 484,200 | ▲ | 0.38% |
| 2024-04-08 | 6255 | エヌピーシー | 163,387 | 0.74% | 760 | 777 | 748 | 777 | 530,700 | ▲ | 0.12% |
| 2024-04-09 | 6255 | エヌピーシー | 146,887 | 0.66% | 791 | 808 | 782 | 803 | 728,700 | ▼ | -0.07% |
| 2024-04-11 | 6255 | エヌピーシー | 125,087 | 0.56% | 862 | 982 | 854 | 982 | 7,702,200 | ▼ | -0.09% |
| 2024-04-12 | 6255 | エヌピーシー | 13,587 | 0.06% | 978 | 1,050 | 951 | 1,022 | 12,713,600 | ▼ | -0.50% |
| 2024-04-25 | 6255 | エヌピーシー | 111,887 | 0.50% | 918 | 925 | 875 | 878 | 1,719,700 | ▲ | 0.06% |
| 2024-05-08 | 6255 | エヌピーシー | 108,587 | 0.49% | 887 | 916 | 880 | 907 | 1,264,800 | ▼ | -0.01% |
| 2024-06-13 | 6255 | エヌピーシー | 225,803 | 1.02% | 1,321 | 1,344 | 1,221 | 1,238 | 7,549,400 | ▲ | 0.80% |
| 2024-06-14 | 6255 | エヌピーシー | 183,003 | 0.82% | 1,210 | 1,284 | 1,202 | 1,282 | 5,412,300 | ▼ | -0.20% |
| 2024-06-17 | 6255 | エヌピーシー | 330,403 | 1.49% | 1,284 | 1,334 | 1,246 | 1,298 | 6,980,000 | ▲ | 0.67% |
| 2024-06-18 | 6255 | エヌピーシー | 403,869 | 1.83% | 1,312 | 1,313 | 1,132 | 1,181 | 9,567,000 | ▲ | 0.34% |
| 2024-06-19 | 6255 | エヌピーシー | 395,369 | 1.79% | 1,200 | 1,256 | 1,190 | 1,222 | 5,836,800 | ▼ | -0.04% |
| 2024-06-20 | 6255 | エヌピーシー | 337,469 | 1.53% | 1,181 | 1,239 | 1,171 | 1,228 | 3,957,100 | ▼ | -0.26% |
| 2024-06-21 | 6255 | エヌピーシー | 208,869 | 0.94% | 1,222 | 1,324 | 1,186 | 1,313 | 6,675,700 | ▼ | -0.59% |
| 2024-06-24 | 6255 | エヌピーシー | 502,700 | 2.27% | 1,313 | 1,335 | 1,153 | 1,192 | 9,535,500 | ▲ | 1.33% |
| 2024-06-25 | 6255 | エヌピーシー | 360,400 | 1.63% | 1,194 | 1,274 | 1,165 | 1,243 | 5,621,900 | ▼ | -0.64% |
| 2024-06-26 | 6255 | エヌピーシー | 255,000 | 1.15% | 1,240 | 1,279 | 1,213 | 1,263 | 7,548,600 | ▼ | -0.48% |
| 2024-06-27 | 6255 | エヌピーシー | 312,600 | 1.41% | 1,265 | 1,303 | 1,236 | 1,242 | 6,314,200 | ▲ | 0.26% |
| 2024-06-28 | 6255 | エヌピーシー | 400,800 | 1.81% | 1,244 | 1,253 | 1,209 | 1,212 | 3,949,500 | ▲ | 0.40% |
| 2024-07-01 | 6255 | エヌピーシー | 393,300 | 1.78% | 1,170 | 1,187 | 1,126 | 1,143 | 5,285,000 | ▼ | -0.03% |
| 2024-07-02 | 6255 | エヌピーシー | 469,600 | 2.12% | 1,154 | 1,186 | 1,144 | 1,176 | 2,576,800 | ▲ | 0.34% |
| 2024-07-03 | 6255 | エヌピーシー | 318,300 | 1.44% | 1,178 | 1,240 | 1,160 | 1,237 | 3,683,100 | ▼ | -0.68% |
| 2024-07-04 | 6255 | エヌピーシー | 361,400 | 1.63% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▲ | 0.18% |
| 2024-07-04 | 6255 | エヌピーシー | 361,400 | 1.63% | 1,239 | 1,258 | 1,198 | 1,207 | 3,290,000 | ▲ | 0.18% |
| 2024-07-05 | 6255 | エヌピーシー | 333,100 | 1.51% | 1,201 | 1,236 | 1,185 | 1,210 | 2,488,200 | ▼ | -0.11% |
| 2024-07-08 | 6255 | エヌピーシー | 376,900 | 1.70% | 1,220 | 1,220 | 1,175 | 1,191 | 1,841,700 | ▲ | 0.18% |
| 2024-07-09 | 6255 | エヌピーシー | 346,100 | 1.56% | 1,209 | 1,241 | 1,180 | 1,197 | 4,433,100 | ▼ | -0.13% |
| 2024-07-10 | 6255 | エヌピーシー | 0 | 0.00% | 1,160 | 1,497 | 1,155 | 1,350 | 40,677,100 | ▼ | -1.56% |
| 2024-07-12 | 6255 | エヌピーシー | 126,200 | 0.57% | 1,336 | 1,353 | 1,222 | 1,236 | 8,034,300 | ▲ | 0.56% |
| 2024-07-16 | 6255 | エヌピーシー | 399,300 | 1.81% | 1,228 | 1,228 | 1,170 | 1,182 | 2,953,000 | ▲ | 1.24% |
| 2024-07-17 | 6255 | エヌピーシー | 466,600 | 2.11% | 1,193 | 1,212 | 1,107 | 1,108 | 3,922,900 | ▲ | 0.29% |
| 2024-07-19 | 6255 | エヌピーシー | 459,000 | 2.08% | 1,102 | 1,118 | 1,063 | 1,075 | 1,964,900 | ▼ | -0.02% |
| 2024-07-30 | 6255 | エヌピーシー | 437,500 | 1.98% | 1,012 | 1,017 | 992 | 1,009 | 504,800 | ▼ | -0.10% |
| 2024-07-31 | 6255 | エヌピーシー | 407,200 | 1.84% | 998 | 1,017 | 986 | 1,009 | 948,100 | ▼ | -0.13% |
| 2024-08-01 | 6255 | エヌピーシー | 382,200 | 1.73% | 991 | 997 | 930 | 942 | 1,561,000 | ▼ | -0.11% |
| 2024-08-02 | 6255 | エヌピーシー | 329,100 | 1.49% | 900 | 929 | 895 | 895 | 1,854,400 | ▼ | -0.24% |
| 2024-08-05 | 6255 | エヌピーシー | 259,900 | 1.17% | 823 | 832 | 745 | 745 | 2,673,500 | ▼ | -0.32% |
| 2024-08-07 | 6255 | エヌピーシー | 185,000 | 0.83% | 800 | 866 | 791 | 834 | 2,497,500 | ▼ | -0.34% |
| 2024-08-08 | 6255 | エヌピーシー | 157,500 | 0.71% | 819 | 855 | 809 | 831 | 1,480,400 | ▼ | -0.12% |
| 2024-08-09 | 6255 | エヌピーシー | 130,600 | 0.59% | 850 | 863 | 797 | 821 | 1,418,300 | ▼ | -0.12% |
| 2024-08-13 | 6255 | エヌピーシー | 107,000 | 0.48% | 836 | 874 | 835 | 862 | 1,137,600 | ▼ | -0.10% |
| 2024-08-14 | 6255 | エヌピーシー | 126,500 | 0.57% | 888 | 932 | 873 | 914 | 1,879,900 | ▲ | 0.08% |
| 2024-08-19 | 6255 | エヌピーシー | 105,300 | 0.47% | 919 | 975 | 913 | 921 | 1,284,900 | ▼ | -0.09% |
| 2024-08-21 | 6255 | エヌピーシー | 116,800 | 0.52% | 908 | 942 | 903 | 942 | 1,038,500 | ▲ | 0.05% |
| 2024-08-23 | 6255 | エヌピーシー | 133,400 | 0.60% | 952 | 1,024 | 951 | 1,018 | 4,009,700 | ▲ | 0.07% |
| 2024-09-02 | 6255 | エヌピーシー | 150,900 | 0.68% | 1,062 | 1,063 | 1,020 | 1,024 | 1,129,800 | ▲ | 0.20% |
| 2024-09-03 | 6255 | エヌピーシー | 219,900 | 0.99% | 1,043 | 1,085 | 1,030 | 1,079 | 2,037,100 | ▲ | 0.30% |
| 2024-09-04 | 6255 | エヌピーシー | 310,100 | 1.40% | 1,019 | 1,035 | 974 | 983 | 2,748,000 | ▲ | 0.40% |
| 2024-09-05 | 6255 | エヌピーシー | 275,700 | 1.25% | 970 | 1,035 | 970 | 1,000 | 1,833,700 | ▼ | -0.14% |
| 2024-09-11 | 6255 | エヌピーシー | 262,700 | 1.19% | 980 | 997 | 951 | 969 | 1,420,400 | ▼ | -0.06% |
| 2024-09-12 | 6255 | エヌピーシー | 189,900 | 0.86% | 1,056 | 1,119 | 1,043 | 1,060 | 5,758,200 | ▼ | -0.32% |
| 2024-09-13 | 6255 | エヌピーシー | 206,300 | 0.93% | 1,049 | 1,055 | 1,021 | 1,031 | 1,199,900 | ▲ | 0.07% |
| 2024-09-18 | 6255 | エヌピーシー | 237,500 | 1.07% | 1,061 | 1,064 | 1,013 | 1,025 | 1,112,400 | ▲ | 0.14% |
| 2024-09-19 | 6255 | エヌピーシー | 207,900 | 0.94% | 1,041 | 1,056 | 1,023 | 1,050 | 1,041,800 | ▼ | -0.13% |
| 2024-09-20 | 6255 | エヌピーシー | 265,800 | 1.20% | 1,065 | 1,066 | 1,006 | 1,011 | 1,512,700 | ▲ | 0.26% |
| 2024-09-24 | 6255 | エヌピーシー | 257,900 | 1.16% | 1,027 | 1,049 | 1,009 | 1,013 | 1,186,900 | ▼ | -0.04% |
| 2024-09-25 | 6255 | エヌピーシー | 341,827 | 1.55% | 1,010 | 1,026 | 1,004 | 1,010 | 653,100 | ▲ | 0.39% |
| 2024-09-27 | 6255 | エヌピーシー | 265,627 | 1.20% | 1,015 | 1,054 | 1,013 | 1,039 | 1,401,300 | ▼ | -0.35% |
| 2024-09-30 | 6255 | エヌピーシー | 417,300 | 1.89% | 1,009 | 1,040 | 968 | 975 | 1,716,100 | ▲ | 0.69% |
| 2024-10-01 | 6255 | エヌピーシー | 425,900 | 1.93% | 989 | 1,001 | 972 | 984 | 964,100 | ▲ | 0.04% |
| 2024-10-03 | 6255 | エヌピーシー | 496,380 | 2.25% | 969 | 969 | 932 | 936 | 1,246,800 | ▲ | 0.32% |
| 2024-10-07 | 6255 | エヌピーシー | 463,380 | 2.10% | 947 | 948 | 918 | 932 | 912,700 | ▼ | -0.14% |
| 2024-10-10 | 6255 | エヌピーシー | 542,465 | 2.45% | 920 | 924 | 895 | 897 | 805,300 | ▲ | 0.35% |
| 2024-10-11 | 6255 | エヌピーシー | 517,265 | 2.34% | 884 | 896 | 876 | 882 | 809,100 | ▼ | -0.11% |
| 2024-10-15 | 6255 | エヌピーシー | 506,065 | 2.29% | 895 | 926 | 886 | 926 | 1,014,500 | ▼ | -0.04% |
| 2024-10-16 | 6255 | エヌピーシー | 517,365 | 2.34% | 885 | 952 | 880 | 947 | 1,800,800 | ▲ | 0.04% |
| 2024-10-17 | 6255 | エヌピーシー | 530,465 | 2.40% | 939 | 949 | 891 | 912 | 1,046,700 | ▲ | 0.06% |
| 2024-10-18 | 6255 | エヌピーシー | 524,165 | 2.37% | 916 | 942 | 905 | 913 | 701,600 | ▼ | -0.02% |
| 2024-10-22 | 6255 | エヌピーシー | 505,165 | 2.29% | 875 | 875 | 824 | 847 | 1,508,700 | ▼ | -0.08% |
| 2024-10-28 | 6255 | エヌピーシー | 483,865 | 2.19% | 849 | 868 | 846 | 863 | 486,600 | ▼ | -0.10% |
| 2024-10-29 | 6255 | エヌピーシー | 490,365 | 2.22% | 867 | 898 | 860 | 895 | 394,000 | ▲ | 0.03% |
| 2024-10-30 | 6255 | エヌピーシー | 484,965 | 2.19% | 882 | 891 | 876 | 879 | 351,700 | ▼ | -0.03% |
| 2024-11-05 | 6255 | エヌピーシー | 458,865 | 2.08% | 919 | 955 | 917 | 953 | 939,500 | ▼ | -0.10% |
| 2024-11-07 | 6255 | エヌピーシー | 411,365 | 1.86% | 879 | 891 | 864 | 881 | 942,400 | ▼ | -0.21% |
| 2024-11-11 | 6255 | エヌピーシー | 377,865 | 1.71% | 882 | 893 | 875 | 891 | 418,000 | ▼ | -0.15% |
| 2024-11-12 | 6255 | エヌピーシー | 366,065 | 1.65% | 890 | 898 | 881 | 884 | 395,200 | ▼ | -0.06% |
| 2024-11-14 | 6255 | エヌピーシー | 376,765 | 1.70% | 860 | 876 | 857 | 860 | 456,700 | ▲ | 0.05% |
| 2024-11-15 | 6255 | エヌピーシー | 370,065 | 1.67% | 875 | 884 | 863 | 874 | 423,200 | ▼ | -0.03% |
| 2024-11-21 | 6255 | エヌピーシー | 352,465 | 1.59% | 905 | 911 | 893 | 898 | 277,700 | ▼ | -0.07% |
| 2024-11-22 | 6255 | エヌピーシー | 357,165 | 1.61% | 898 | 922 | 892 | 922 | 568,400 | ▲ | 0.02% |
| 2024-11-25 | 6255 | エヌピーシー | 332,665 | 1.50% | 937 | 958 | 932 | 944 | 742,000 | ▼ | -0.11% |
| 2024-11-26 | 6255 | エヌピーシー | 287,765 | 1.30% | 995 | 1,020 | 962 | 966 | 2,319,300 | ▼ | -0.19% |
| 2024-12-19 | 6255 | エヌピーシー | 316,965 | 1.43% | 845 | 848 | 830 | 838 | 854,500 | ▲ | 0.12% |
| 2024-12-24 | 6255 | エヌピーシー | 332,265 | 1.50% | 835 | 842 | 830 | 830 | 286,500 | ▲ | 0.07% |
| 2024-12-25 | 6255 | エヌピーシー | 324,565 | 1.47% | 828 | 830 | 813 | 815 | 812,800 | ▼ | -0.03% |
| 2024-12-27 | 6255 | エヌピーシー | 341,665 | 1.54% | 834 | 889 | 834 | 888 | 1,192,000 | ▲ | 0.07% |
| 2025-01-08 | 6255 | エヌピーシー | 356,065 | 1.61% | 869 | 879 | 861 | 861 | 313,100 | ▲ | 0.07% |
| 2025-01-09 | 6255 | エヌピーシー | 378,965 | 1.71% | 852 | 853 | 836 | 836 | 388,200 | ▲ | 0.09% |
| 2025-01-10 | 6255 | エヌピーシー | 408,765 | 1.85% | 821 | 850 | 820 | 826 | 620,500 | ▲ | 0.14% |
| 2025-01-15 | 6255 | エヌピーシー | 335,965 | 1.52% | 979 | 1,022 | 931 | 955 | 5,596,300 | ▼ | -0.33% |
| 2025-01-16 | 6255 | エヌピーシー | 325,665 | 1.47% | 951 | 958 | 902 | 910 | 1,915,900 | ▼ | -0.05% |
| 2025-01-23 | 6255 | エヌピーシー | 345,665 | 1.56% | 881 | 885 | 843 | 844 | 1,255,500 | ▲ | 0.09% |
| 2025-01-24 | 6255 | エヌピーシー | 322,865 | 1.46% | 854 | 926 | 853 | 882 | 2,026,600 | ▼ | -0.10% |
| 2025-01-27 | 6255 | エヌピーシー | 337,465 | 1.53% | 880 | 886 | 856 | 856 | 724,900 | ▲ | 0.07% |
| 2025-01-28 | 6255 | エヌピーシー | 317,565 | 1.44% | 859 | 892 | 859 | 887 | 819,500 | ▼ | -0.09% |
| 2025-01-29 | 6255 | エヌピーシー | 375,265 | 1.70% | 885 | 890 | 872 | 876 | 500,000 | ▲ | 0.26% |
| 2025-01-30 | 6255 | エヌピーシー | 397,365 | 1.80% | 883 | 918 | 882 | 918 | 813,300 | ▲ | 0.10% |
| 2025-01-30 | 6255 | エヌピーシー | 397,365 | 1.80% | 883 | 918 | 882 | 918 | 813,300 | ▲ | 0.10% |
| 2025-01-31 | 6255 | エヌピーシー | 386,365 | 1.75% | 921 | 942 | 911 | 919 | 701,700 | ▼ | -0.05% |
| 2025-01-31 | 6255 | エヌピーシー | 386,365 | 1.75% | 921 | 942 | 911 | 919 | 701,700 | ▼ | -0.05% |
| 2025-02-07 | 6255 | エヌピーシー | 373,465 | 1.69% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.06% |
| 2025-02-07 | 6255 | エヌピーシー | 373,465 | 1.69% | 933 | 938 | 915 | 925 | 372,800 | ▼ | -0.06% |
| 2025-02-12 | 6255 | エヌピーシー | 341,465 | 1.54% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.14% |
| 2025-02-12 | 6255 | エヌピーシー | 341,465 | 1.54% | 933 | 948 | 932 | 939 | 394,800 | ▼ | -0.14% |
| 2025-02-13 | 6255 | エヌピーシー | 326,765 | 1.48% | 945 | 950 | 926 | 932 | 506,400 | ▼ | -0.06% |
| 2025-02-18 | 6255 | エヌピーシー | 270,019 | 1.22% | 930 | 945 | 927 | 944 | 305,100 | ▼ | -0.26% |
| 2025-02-19 | 6255 | エヌピーシー | 228,429 | 1.03% | 955 | 982 | 950 | 957 | 662,100 | ▼ | -0.18% |
| 2025-02-20 | 6255 | エヌピーシー | 244,729 | 1.10% | 955 | 959 | 936 | 944 | 244,100 | ▲ | 0.07% |
| 2025-02-21 | 6255 | エヌピーシー | 234,729 | 1.06% | 940 | 958 | 940 | 958 | 224,700 | ▼ | -0.04% |
| 2025-02-26 | 6255 | エヌピーシー | 256,975 | 1.16% | 950 | 962 | 928 | 942 | 317,700 | ▲ | 0.09% |
| 2025-02-28 | 6255 | エヌピーシー | 231,575 | 1.05% | 930 | 949 | 906 | 920 | 540,600 | ▼ | -0.10% |
| 2025-03-04 | 6255 | エヌピーシー | 199,575 | 0.90% | 896 | 906 | 881 | 888 | 370,200 | ▼ | -0.15% |
| 2025-03-05 | 6255 | エヌピーシー | 192,475 | 0.87% | 885 | 914 | 885 | 903 | 307,000 | ▼ | -0.03% |
| 2025-03-06 | 6255 | エヌピーシー | 203,575 | 0.92% | 910 | 913 | 894 | 907 | 191,600 | ▲ | 0.05% |
| 2025-03-07 | 6255 | エヌピーシー | 195,075 | 0.88% | 893 | 901 | 888 | 888 | 272,300 | ▼ | -0.04% |
| 2025-03-12 | 6255 | エヌピーシー | 176,275 | 0.79% | 890 | 906 | 885 | 898 | 214,400 | ▼ | -0.08% |
| 2025-03-24 | 6255 | エヌピーシー | 176,575 | 0.80% | 866 | 877 | 864 | 868 | 173,000 | ▲ | 0.01% |
| 2025-03-25 | 6255 | エヌピーシー | 174,275 | 0.79% | 874 | 875 | 861 | 875 | 136,800 | ▼ | -0.01% |
| 2025-03-28 | 6255 | エヌピーシー | 180,675 | 0.81% | 863 | 873 | 858 | 858 | 222,900 | ▲ | 0.02% |
| 2025-04-08 | 6255 | エヌピーシー | 200,575 | 0.90% | 651 | 693 | 651 | 685 | 693,500 | ▲ | 0.08% |
| 2025-04-09 | 6255 | エヌピーシー | 235,875 | 1.06% | 678 | 680 | 644 | 667 | 597,000 | ▲ | 0.16% |
| 2025-04-10 | 6255 | エヌピーシー | 213,275 | 0.96% | 752 | 753 | 715 | 731 | 786,800 | ▼ | -0.10% |
| 2025-04-11 | 6255 | エヌピーシー | 269,475 | 1.22% | 630 | 630 | 587 | 627 | 2,783,400 | ▲ | 0.26% |
| 2025-04-14 | 6255 | エヌピーシー | 257,975 | 1.16% | 637 | 648 | 622 | 637 | 767,300 | ▼ | -0.06% |
| 2025-01-23 | 6258 | 平田機工 | 54,100 | 0.50% | 5,600 | 5,600 | 5,480 | 5,540 | 43,400 | ▲ | 0.09% |
| 2025-01-29 | 6258 | 平田機工 | 65,237 | 0.60% | 5,460 | 5,510 | 5,400 | 5,440 | 64,700 | ▲ | 0.09% |
| 2025-01-31 | 6258 | 平田機工 | 64,237 | 0.59% | 5,420 | 5,490 | 5,410 | 5,460 | 41,400 | ▼ | -0.01% |
| 2025-01-31 | 6258 | 平田機工 | 64,237 | 0.59% | 5,420 | 5,490 | 5,410 | 5,460 | 41,400 | ▼ | -0.01% |
| 2025-02-03 | 6258 | 平田機工 | 66,037 | 0.61% | 5,410 | 5,440 | 5,240 | 5,250 | 88,000 | ▲ | 0.02% |
| 2025-02-03 | 6258 | 平田機工 | 66,037 | 0.61% | 5,410 | 5,440 | 5,240 | 5,250 | 88,000 | ▲ | 0.02% |
| 2025-02-05 | 6258 | 平田機工 | 62,137 | 0.57% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▼ | -0.04% |
| 2025-02-05 | 6258 | 平田機工 | 62,137 | 0.57% | 5,360 | 5,400 | 5,310 | 5,310 | 54,600 | ▼ | -0.04% |
| 2025-02-17 | 6258 | 平田機工 | 47,937 | 0.44% | 4,790 | 4,790 | 4,675 | 4,770 | 317,400 | ▼ | -0.12% |
| 2025-03-21 | 6264 | マルマエ | 67,374 | 0.51% | 1,348 | 1,371 | 1,336 | 1,371 | 93,400 | ▲ | 0.10% |
| 2025-03-24 | 6264 | マルマエ | 84,274 | 0.64% | 1,385 | 1,389 | 1,334 | 1,335 | 194,600 | ▲ | 0.13% |
| 2025-03-25 | 6264 | マルマエ | 95,474 | 0.73% | 1,350 | 1,377 | 1,343 | 1,377 | 92,800 | ▲ | 0.08% |
| 2025-03-26 | 6264 | マルマエ | 106,474 | 0.81% | 1,383 | 1,391 | 1,361 | 1,389 | 117,000 | ▲ | 0.08% |
| 2025-03-28 | 6264 | マルマエ | 127,274 | 0.97% | 1,395 | 1,400 | 1,358 | 1,378 | 80,200 | ▲ | 0.15% |
| 2025-03-31 | 6264 | マルマエ | 131,874 | 1.01% | 1,326 | 1,329 | 1,290 | 1,291 | 254,300 | ▲ | 0.04% |
| 2025-04-01 | 6264 | マルマエ | 152,474 | 1.16% | 1,290 | 1,294 | 1,268 | 1,276 | 156,500 | ▲ | 0.14% |
| 2025-04-02 | 6264 | マルマエ | 156,974 | 1.20% | 1,276 | 1,290 | 1,268 | 1,287 | 93,000 | ▲ | 0.04% |
| 2025-04-03 | 6264 | マルマエ | 144,474 | 1.10% | 1,167 | 1,240 | 1,160 | 1,223 | 211,200 | ▼ | -0.09% |
| 2025-04-07 | 6264 | マルマエ | 173,874 | 1.33% | 895 | 972 | 894 | 899 | 634,700 | ▲ | 0.23% |
| 2025-04-09 | 6264 | マルマエ | 168,274 | 1.28% | 1,025 | 1,059 | 961 | 992 | 347,700 | ▼ | -0.05% |
| 2025-04-14 | 6264 | マルマエ | 156,074 | 1.19% | 1,101 | 1,139 | 1,098 | 1,106 | 124,400 | ▼ | -0.09% |
| 2024-03-11 | 6266 | タツモ | 102,000 | 0.68% | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 | ▲ | 0.27% |
| 2024-03-12 | 6266 | タツモ | 107,600 | 0.72% | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 | ▲ | 0.03% |
| 2024-03-15 | 6266 | タツモ | 123,800 | 0.83% | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 | ▲ | 0.10% |
| 2024-03-18 | 6266 | タツモ | 143,500 | 0.96% | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 | ▲ | 0.13% |
| 2024-03-21 | 6266 | タツモ | 125,200 | 0.84% | 3,835 | 3,870 | 3,740 | 3,815 | 424,700 | ▼ | -0.12% |
| 2024-03-25 | 6266 | タツモ | 138,600 | 0.93% | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 | ▲ | 0.09% |
| 2024-03-29 | 6266 | タツモ | 121,600 | 0.81% | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 | ▼ | -0.12% |
| 2024-04-01 | 6266 | タツモ | 109,400 | 0.73% | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 | ▼ | -0.08% |
| 2024-04-02 | 6266 | タツモ | 97,800 | 0.65% | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 | ▼ | -0.07% |
| 2024-04-03 | 6266 | タツモ | 108,900 | 0.73% | 4,055 | 4,200 | 3,945 | 4,005 | 496,700 | ▲ | 0.07% |
| 2024-04-04 | 6266 | タツモ | 103,400 | 0.69% | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 | ▼ | -0.04% |
| 2024-04-05 | 6266 | タツモ | 111,100 | 0.74% | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 | ▲ | 0.05% |
| 2024-04-08 | 6266 | タツモ | 118,900 | 0.80% | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 | ▲ | 0.06% |
| 2024-04-09 | 6266 | タツモ | 113,500 | 0.76% | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 | ▼ | -0.04% |
| 2024-04-10 | 6266 | タツモ | 125,500 | 0.84% | 3,915 | 3,950 | 3,730 | 3,785 | 357,800 | ▲ | 0.07% |
| 2024-04-11 | 6266 | タツモ | 140,600 | 0.94% | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 | ▲ | 0.09% |
| 2024-04-12 | 6266 | タツモ | 91,600 | 0.61% | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 | ▼ | -0.32% |
| 2024-04-15 | 6266 | タツモ | 109,600 | 0.73% | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 | ▲ | 0.12% |
| 2024-04-16 | 6266 | タツモ | 133,700 | 0.90% | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 | ▲ | 0.17% |
| 2024-04-17 | 6266 | タツモ | 133,000 | 0.89% | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | ▼ | -0.01% |
| 2024-04-18 | 6266 | タツモ | 146,200 | 0.98% | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 | ▲ | 0.08% |
| 2024-04-19 | 6266 | タツモ | 267,058 | 1.79% | 4,270 | 4,275 | 3,800 | 3,990 | 1,811,600 | ▲ | 0.81% |
| 2024-04-22 | 6266 | タツモ | 310,258 | 2.09% | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | ▲ | 0.29% |
| 2024-04-24 | 6266 | タツモ | 268,658 | 1.81% | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 | ▼ | -0.27% |
| 2024-04-30 | 6266 | タツモ | 248,558 | 1.67% | 3,780 | 3,835 | 3,725 | 3,790 | 263,100 | ▼ | -0.14% |
| 2024-05-01 | 6266 | タツモ | 221,858 | 1.49% | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 | ▼ | -0.17% |
| 2024-05-07 | 6266 | タツモ | 167,658 | 1.13% | 4,035 | 4,170 | 3,975 | 4,110 | 650,500 | ▼ | -0.36% |
| 2024-05-08 | 6266 | タツモ | 115,758 | 0.78% | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 | ▼ | -0.34% |
| 2024-05-09 | 6266 | タツモ | 95,458 | 0.64% | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | ▼ | -0.14% |
| 2024-05-15 | 6266 | タツモ | 83,958 | 0.56% | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 | ▼ | -0.07% |
| 2024-05-16 | 6266 | タツモ | 68,458 | 0.46% | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 | ▼ | -0.10% |
| 2024-05-23 | 6266 | タツモ | 76,658 | 0.51% | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 | ▲ | 0.02% |
| 2024-05-29 | 6266 | タツモ | 0 | 0.00% | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 | ▼ | -0.51% |
| 2024-07-19 | 6266 | タツモ | 77,158 | 0.51% | 3,365 | 3,445 | 3,335 | 3,435 | 218,000 | ▲ | 0.10% |
| 2024-08-14 | 6266 | タツモ | 89,858 | 0.60% | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 | ▲ | 0.08% |
| 2024-08-15 | 6266 | タツモ | 88,158 | 0.59% | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 | ▼ | -0.01% |
| 2024-08-16 | 6266 | タツモ | 89,658 | 0.60% | 3,150 | 3,270 | 3,100 | 3,265 | 466,400 | ▲ | 0.01% |
| 2024-09-03 | 6266 | タツモ | 106,458 | 0.71% | 3,485 | 3,490 | 3,315 | 3,345 | 358,200 | ▲ | 0.10% |
| 2024-09-10 | 6266 | タツモ | 119,158 | 0.80% | 2,794 | 2,829 | 2,707 | 2,722 | 281,600 | ▲ | 0.09% |
| 2024-09-19 | 6266 | タツモ | 133,858 | 0.90% | 2,575 | 2,678 | 2,568 | 2,672 | 324,200 | ▲ | 0.09% |
| 2024-09-20 | 6266 | タツモ | 151,458 | 1.02% | 2,740 | 2,950 | 2,730 | 2,935 | 670,900 | ▲ | 0.12% |
| 2024-09-24 | 6266 | タツモ | 168,358 | 1.13% | 2,944 | 2,950 | 2,840 | 2,913 | 469,700 | ▲ | 0.10% |
| 2024-09-30 | 6266 | タツモ | 180,558 | 1.21% | 3,000 | 3,075 | 2,925 | 2,935 | 399,400 | ▲ | 0.08% |
| 2024-10-02 | 6266 | タツモ | 231,400 | 1.55% | 2,960 | 3,020 | 2,948 | 2,963 | 179,900 | ▲ | 0.34% |
| 2024-10-04 | 6266 | タツモ | 238,300 | 1.60% | 3,185 | 3,200 | 3,080 | 3,115 | 322,400 | ▲ | 0.05% |
| 2024-10-07 | 6266 | タツモ | 253,200 | 1.70% | 3,205 | 3,250 | 3,090 | 3,250 | 337,800 | ▲ | 0.09% |
| 2024-10-10 | 6266 | タツモ | 273,400 | 1.84% | 3,200 | 3,235 | 3,150 | 3,150 | 170,400 | ▲ | 0.14% |
| 2024-10-18 | 6266 | タツモ | 286,800 | 1.93% | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 | ▲ | 0.08% |
| 2024-10-31 | 6266 | タツモ | 279,700 | 1.88% | 3,660 | 3,715 | 3,615 | 3,710 | 210,700 | ▼ | -0.05% |
| 2024-11-07 | 6266 | タツモ | 266,400 | 1.79% | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 | ▼ | -0.08% |
| 2024-11-12 | 6266 | タツモ | 224,200 | 1.51% | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 | ▼ | -0.28% |
| 2024-11-13 | 6266 | タツモ | 181,600 | 1.22% | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 | ▼ | -0.29% |
| 2024-11-14 | 6266 | タツモ | 148,800 | 1.00% | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 | ▼ | -0.21% |
| 2024-11-15 | 6266 | タツモ | 133,700 | 0.90% | 3,070 | 3,120 | 2,988 | 2,995 | 355,800 | ▼ | -0.09% |
| 2024-11-18 | 6266 | タツモ | 122,600 | 0.82% | 2,945 | 3,035 | 2,910 | 2,910 | 310,800 | ▼ | -0.08% |
| 2024-11-19 | 6266 | タツモ | 118,300 | 0.79% | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 | ▼ | -0.02% |
| 2024-12-06 | 6266 | タツモ | 122,100 | 0.82% | 2,476 | 2,482 | 2,389 | 2,400 | 340,300 | ▲ | 0.02% |
| 2024-12-11 | 6266 | タツモ | 139,600 | 0.94% | 2,433 | 2,559 | 2,425 | 2,472 | 350,400 | ▲ | 0.12% |
| 2025-01-07 | 6266 | タツモ | 159,200 | 1.07% | 2,318 | 2,331 | 2,223 | 2,232 | 472,100 | ▲ | 0.13% |
| 2025-01-08 | 6266 | タツモ | 166,900 | 1.12% | 2,230 | 2,276 | 2,193 | 2,265 | 279,800 | ▲ | 0.05% |
| 2025-01-16 | 6266 | タツモ | 159,900 | 1.07% | 2,063 | 2,119 | 2,056 | 2,103 | 208,200 | ▼ | -0.05% |
| 2025-01-21 | 6266 | タツモ | 138,700 | 0.93% | 2,199 | 2,207 | 2,154 | 2,163 | 246,000 | ▼ | -0.14% |
| 2025-01-28 | 6266 | タツモ | 130,300 | 0.87% | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 | ▼ | -0.06% |
| 2025-02-06 | 6266 | タツモ | 114,500 | 0.77% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▼ | -0.09% |
| 2025-02-06 | 6266 | タツモ | 114,500 | 0.77% | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | ▼ | -0.09% |
| 2025-02-12 | 6266 | タツモ | 103,400 | 0.69% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.08% |
| 2025-02-12 | 6266 | タツモ | 103,400 | 0.69% | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | ▼ | -0.08% |
| 2025-02-26 | 6266 | タツモ | 86,100 | 0.58% | 2,338 | 2,366 | 2,247 | 2,292 | 383,800 | ▼ | -0.10% |
| 2025-02-27 | 6266 | タツモ | 94,200 | 0.63% | 2,307 | 2,525 | 2,305 | 2,508 | 704,400 | ▲ | 0.05% |
| 2025-03-07 | 6266 | タツモ | 85,900 | 0.57% | 2,165 | 2,207 | 2,095 | 2,108 | 296,200 | ▼ | -0.06% |
| 2025-03-10 | 6266 | タツモ | 91,200 | 0.61% | 2,102 | 2,146 | 2,078 | 2,119 | 121,900 | ▲ | 0.04% |
| 2025-03-12 | 6266 | タツモ | 84,700 | 0.57% | 2,068 | 2,104 | 2,058 | 2,096 | 326,200 | ▼ | -0.04% |
| 2025-03-21 | 6266 | タツモ | 73,800 | 0.49% | 2,063 | 2,120 | 2,040 | 2,105 | 147,100 | ▼ | -0.07% |
| 2024-04-12 | 6276 | シリウスＶ | 40,100 | 0.70% | 825 | 826 | 772 | 779 | 134,800 | ▲ | 0.41% |
| 2024-04-17 | 6276 | シリウスＶ | 37,500 | 0.65% | 774 | 802 | 767 | 792 | 64,900 | ▼ | -0.04% |
| 2024-04-18 | 6276 | シリウスＶ | 25,500 | 0.44% | 798 | 852 | 783 | 825 | 134,300 | ▼ | -0.21% |
| 2024-12-24 | 6291 | エアーテック | 54,000 | 0.51% | 1,177 | 1,180 | 1,167 | 1,172 | 114,500 | ▲ | 0.10% |
| 2025-01-07 | 6291 | エアーテック | 88,000 | 0.83% | 1,110 | 1,110 | 1,091 | 1,101 | 139,500 | ▲ | 0.31% |
| 2025-03-05 | 6291 | エアーテック | 83,100 | 0.78% | 1,066 | 1,078 | 1,066 | 1,071 | 33,300 | ▼ | -0.04% |
| 2025-03-18 | 6291 | エアーテック | 71,300 | 0.67% | 1,086 | 1,093 | 1,082 | 1,083 | 29,500 | ▼ | -0.10% |
| 2024-04-19 | 6298 | ワイエイシイ | 49,554 | 0.50% | 2,403 | 2,403 | 2,271 | 2,298 | 129,200 | ▲ | 0.09% |
| 2024-04-24 | 6298 | ワイエイシイ | 48,054 | 0.49% | 2,310 | 2,335 | 2,280 | 2,326 | 70,100 | ▼ | -0.01% |
| 2024-04-25 | 6298 | ワイエイシイ | 51,854 | 0.53% | 2,296 | 2,325 | 2,282 | 2,283 | 58,000 | ▲ | 0.04% |
| 2024-05-14 | 6298 | ワイエイシイ | 47,354 | 0.48% | 2,387 | 2,398 | 2,345 | 2,380 | 130,700 | ▼ | -0.05% |
| 2024-05-16 | 6298 | ワイエイシイ | 51,554 | 0.52% | 2,390 | 2,394 | 2,281 | 2,319 | 151,800 | ▲ | 0.04% |
| 2024-05-20 | 6298 | ワイエイシイ | 39,354 | 0.40% | 2,315 | 2,350 | 2,300 | 2,345 | 115,200 | ▼ | -0.12% |
| 2024-05-29 | 6298 | ワイエイシイ | 73,354 | 0.75% | 2,388 | 2,392 | 2,272 | 2,272 | 203,100 | ▲ | 0.46% |
| 2024-05-30 | 6298 | ワイエイシイ | 82,154 | 0.84% | 2,242 | 2,253 | 2,170 | 2,208 | 199,300 | ▲ | 0.08% |
| 2024-06-03 | 6298 | ワイエイシイ | 62,354 | 0.63% | 2,313 | 2,356 | 2,296 | 2,353 | 199,600 | ▼ | -0.20% |
| 2024-06-04 | 6298 | ワイエイシイ | 58,054 | 0.59% | 2,360 | 2,483 | 2,360 | 2,450 | 303,000 | ▼ | -0.04% |
| 2024-06-06 | 6298 | ワイエイシイ | 64,754 | 0.66% | 2,373 | 2,377 | 2,323 | 2,323 | 44,600 | ▲ | 0.07% |
| 2024-06-11 | 6298 | ワイエイシイ | 58,454 | 0.59% | 2,388 | 2,412 | 2,374 | 2,382 | 63,300 | ▼ | -0.07% |
| 2024-06-12 | 6298 | ワイエイシイ | 58,754 | 0.60% | 2,398 | 2,399 | 2,371 | 2,393 | 50,300 | ▲ | 0.01% |
| 2024-06-13 | 6298 | ワイエイシイ | 58,454 | 0.59% | 2,402 | 2,435 | 2,365 | 2,365 | 89,600 | ▼ | -0.01% |
| 2024-06-14 | 6298 | ワイエイシイ | 59,754 | 0.61% | 2,340 | 2,485 | 2,336 | 2,471 | 190,100 | ▲ | 0.02% |
| 2024-06-17 | 6298 | ワイエイシイ | 54,754 | 0.56% | 2,485 | 2,498 | 2,422 | 2,461 | 98,500 | ▼ | -0.04% |
| 2024-06-18 | 6298 | ワイエイシイ | 34,954 | 0.35% | 2,491 | 2,648 | 2,485 | 2,648 | 423,200 | ▼ | -0.21% |
| 2024-11-27 | 6298 | ワイエイシイ | 49,654 | 0.50% | 1,865 | 1,875 | 1,843 | 1,859 | 61,700 | ▲ | 0.03% |
| 2024-12-11 | 6298 | ワイエイシイ | 62,554 | 0.64% | 1,859 | 1,894 | 1,848 | 1,894 | 83,100 | ▲ | 0.14% |
| 2024-12-18 | 6298 | ワイエイシイ | 69,854 | 0.71% | 1,800 | 1,838 | 1,792 | 1,812 | 198,700 | ▲ | 0.06% |
| 2024-12-23 | 6298 | ワイエイシイ | 81,454 | 0.83% | 1,783 | 1,845 | 1,764 | 1,842 | 102,700 | ▲ | 0.12% |
| 2024-12-25 | 6298 | ワイエイシイ | 77,554 | 0.79% | 1,821 | 1,854 | 1,806 | 1,831 | 104,100 | ▼ | -0.03% |
| 2025-01-07 | 6298 | ワイエイシイ | 162,508 | 0.83% | 968 | 972 | 945 | 961 | 136,200 | ▲ | 0.03% |
| 2025-01-08 | 6298 | ワイエイシイ | 176,408 | 0.90% | 987 | 1,053 | 984 | 1,023 | 664,100 | ▲ | 0.07% |
| 2025-01-29 | 6298 | ワイエイシイ | 175,008 | 0.89% | 940 | 940 | 917 | 921 | 77,600 | ▼ | -0.01% |
| 2025-02-03 | 6298 | ワイエイシイ | 176,808 | 0.90% | 871 | 877 | 854 | 856 | 177,900 | ▲ | 0.01% |
| 2025-02-03 | 6298 | ワイエイシイ | 176,808 | 0.90% | 871 | 877 | 854 | 856 | 177,900 | ▲ | 0.01% |
| 2025-02-07 | 6298 | ワイエイシイ | 172,008 | 0.88% | 897 | 905 | 890 | 890 | 71,600 | ▼ | -0.02% |
| 2025-02-07 | 6298 | ワイエイシイ | 172,008 | 0.88% | 897 | 905 | 890 | 890 | 71,600 | ▼ | -0.02% |
| 2025-02-13 | 6298 | ワイエイシイ | 154,508 | 0.79% | 902 | 914 | 902 | 903 | 90,700 | ▼ | -0.08% |
| 2025-02-17 | 6298 | ワイエイシイ | 131,308 | 0.67% | 910 | 948 | 910 | 934 | 107,900 | ▼ | -0.12% |
| 2025-02-19 | 6298 | ワイエイシイ | 111,708 | 0.57% | 1,000 | 1,010 | 978 | 1,007 | 198,700 | ▼ | -0.10% |
| 2025-04-03 | 6298 | ワイエイシイ | 120,708 | 0.61% | 777 | 810 | 776 | 810 | 144,900 | ▲ | 0.04% |
| 2025-04-14 | 6298 | ワイエイシイ | 137,608 | 0.70% | 714 | 727 | 708 | 722 | 139,900 | ▲ | 0.08% |
| 2025-04-15 | 6298 | ワイエイシイ | 136,108 | 0.69% | 726 | 750 | 722 | 742 | 115,000 | ▼ | -0.01% |
| 2025-04-16 | 6298 | ワイエイシイ | 139,308 | 0.71% | 734 | 739 | 703 | 706 | 118,200 | ▲ | 0.02% |
| 2024-10-23 | 6309 | 巴工業 | 65,155 | 0.61% | 3,905 | 3,905 | 3,830 | 3,845 | 62,900 | ▲ | 0.61% |
| 2024-10-30 | 6309 | 巴工業 | 75,455 | 0.71% | 3,725 | 3,825 | 3,700 | 3,765 | 158,900 | ▲ | 0.09% |
| 2024-11-19 | 6309 | 巴工業 | 73,055 | 0.69% | 3,920 | 3,945 | 3,865 | 3,865 | 17,500 | ▼ | -0.02% |
| 2024-12-04 | 6309 | 巴工業 | 62,755 | 0.59% | 3,895 | 3,930 | 3,845 | 3,855 | 19,000 | ▼ | -0.09% |
| 2024-12-12 | 6309 | 巴工業 | 52,055 | 0.49% | 4,060 | 4,160 | 3,935 | 4,140 | 212,400 | ▼ | -0.09% |
| 2024-12-13 | 6309 | 巴工業 | 53,055 | 0.50% | 4,135 | 4,135 | 4,020 | 4,095 | 53,800 | ▲ | 0.01% |
| 2025-01-21 | 6309 | 巴工業 | 52,555 | 0.49% | 3,780 | 3,790 | 3,730 | 3,755 | 11,700 | ▼ | -0.01% |
| 2025-04-14 | 6310 | 井関農 | 182,641 | 0.79% | 947 | 980 | 931 | 975 | 116,400 | ▲ | 0.49% |
| 2024-04-05 | 6315 | ＴＯＷＡ | 243,630 | 0.97% | 10,120 | 10,190 | 9,630 | 9,740 | 3,554,000 | ▲ | 0.63% |
| 2024-04-08 | 6315 | ＴＯＷＡ | 254,130 | 1.01% | 9,890 | 9,970 | 9,600 | 9,710 | 2,439,000 | ▲ | 0.04% |
| 2024-04-09 | 6315 | ＴＯＷＡ | 301,730 | 1.20% | 9,750 | 10,040 | 9,670 | 9,800 | 3,196,000 | ▲ | 0.18% |
| 2024-04-12 | 6315 | ＴＯＷＡ | 252,373 | 1.00% | 9,900 | 10,500 | 9,830 | 10,400 | 3,428,700 | ▼ | -0.19% |
| 2024-04-16 | 6315 | ＴＯＷＡ | 248,773 | 0.99% | 10,150 | 10,290 | 9,780 | 9,840 | 2,236,900 | ▼ | -0.01% |
| 2024-04-17 | 6315 | ＴＯＷＡ | 181,873 | 0.72% | 10,000 | 10,820 | 9,920 | 10,520 | 4,512,400 | ▼ | -0.27% |
| 2024-04-18 | 6315 | ＴＯＷＡ | 203,673 | 0.81% | 10,300 | 11,110 | 9,860 | 11,110 | 5,607,000 | ▲ | 0.09% |
| 2024-04-22 | 6315 | ＴＯＷＡ | 226,774 | 0.90% | 9,350 | 9,650 | 8,940 | 9,250 | 3,962,600 | ▲ | 0.08% |
| 2024-04-23 | 6315 | ＴＯＷＡ | 257,273 | 1.02% | 9,430 | 9,470 | 8,830 | 8,970 | 3,237,200 | ▲ | 0.12% |
| 2024-04-25 | 6315 | ＴＯＷＡ | 281,573 | 1.12% | 8,960 | 9,200 | 8,800 | 8,900 | 2,316,100 | ▲ | 0.10% |
| 2024-04-26 | 6315 | ＴＯＷＡ | 360,573 | 1.43% | 9,160 | 9,360 | 8,990 | 9,240 | 2,577,600 | ▲ | 0.30% |
| 2024-05-02 | 6315 | ＴＯＷＡ | 376,373 | 1.50% | 9,590 | 10,040 | 9,510 | 9,810 | 3,216,400 | ▲ | 0.07% |
| 2024-05-07 | 6315 | ＴＯＷＡ | 354,873 | 1.41% | 10,220 | 10,700 | 10,220 | 10,610 | 3,142,300 | ▼ | -0.09% |
| 2024-05-08 | 6315 | ＴＯＷＡ | 308,573 | 1.23% | 10,590 | 11,180 | 10,570 | 11,030 | 3,805,000 | ▼ | -0.17% |
| 2024-05-09 | 6315 | ＴＯＷＡ | 286,473 | 1.14% | 11,070 | 11,390 | 10,790 | 10,940 | 3,211,200 | ▼ | -0.09% |
| 2024-05-10 | 6315 | ＴＯＷＡ | 246,173 | 0.98% | 10,800 | 11,280 | 10,760 | 11,130 | 2,451,500 | ▼ | -0.15% |
| 2024-05-13 | 6315 | ＴＯＷＡ | 206,273 | 0.82% | 11,720 | 13,490 | 11,220 | 13,450 | 10,073,600 | ▼ | -0.16% |
| 2024-05-14 | 6315 | ＴＯＷＡ | 167,573 | 0.66% | 13,490 | 13,690 | 11,920 | 12,420 | 10,225,400 | ▼ | -0.15% |
| 2024-05-15 | 6315 | ＴＯＷＡ | 137,273 | 0.54% | 12,770 | 12,950 | 12,150 | 12,880 | 4,951,600 | ▼ | -0.12% |
| 2024-05-16 | 6315 | ＴＯＷＡ | 120,373 | 0.48% | 13,500 | 13,690 | 12,830 | 13,180 | 5,089,300 | ▼ | -0.06% |
| 2024-05-21 | 6315 | ＴＯＷＡ | 224,606 | 0.89% | 13,960 | 13,980 | 13,130 | 13,260 | 4,286,000 | ▲ | 0.41% |
| 2024-05-22 | 6315 | ＴＯＷＡ | 183,706 | 0.73% | 13,260 | 13,600 | 13,060 | 13,540 | 3,951,600 | ▼ | -0.16% |
| 2024-05-23 | 6315 | ＴＯＷＡ | 220,306 | 0.87% | 14,140 | 14,560 | 13,940 | 14,010 | 7,303,600 | ▲ | 0.14% |
| 2024-05-24 | 6315 | ＴＯＷＡ | 178,206 | 0.71% | 13,620 | 14,150 | 13,450 | 13,530 | 4,673,200 | ▼ | -0.16% |
| 2024-05-27 | 6315 | ＴＯＷＡ | 175,306 | 0.69% | 13,000 | 13,410 | 12,940 | 13,130 | 3,269,500 | ▼ | -0.02% |
| 2024-05-29 | 6315 | ＴＯＷＡ | 0 | 0.00% | 13,150 | 13,180 | 12,540 | 12,560 | 2,629,100 | ▼ | -0.69% |
| 2024-06-06 | 6315 | ＴＯＷＡ | 158,706 | 0.63% | 11,500 | 11,630 | 10,830 | 10,940 | 3,102,900 | ▲ | 0.15% |
| 2024-06-07 | 6315 | ＴＯＷＡ | 124,506 | 0.49% | 11,040 | 11,460 | 10,850 | 11,110 | 3,506,100 | ▼ | -0.14% |
| 2024-06-11 | 6315 | ＴＯＷＡ | 151,006 | 0.60% | 11,420 | 11,830 | 11,300 | 11,730 | 3,680,000 | ▲ | 0.20% |
| 2024-06-12 | 6315 | ＴＯＷＡ | 182,706 | 0.72% | 11,610 | 11,800 | 11,460 | 11,780 | 2,342,500 | ▲ | 0.12% |
| 2024-06-13 | 6315 | ＴＯＷＡ | 216,506 | 0.86% | 11,980 | 11,980 | 11,430 | 11,560 | 2,963,800 | ▲ | 0.14% |
| 2024-06-17 | 6315 | ＴＯＷＡ | 249,406 | 0.99% | 11,230 | 11,280 | 11,050 | 11,220 | 1,527,000 | ▲ | 0.13% |
| 2024-06-18 | 6315 | ＴＯＷＡ | 255,606 | 1.02% | 11,280 | 11,320 | 10,840 | 10,880 | 1,936,300 | ▲ | 0.03% |
| 2024-06-19 | 6315 | ＴＯＷＡ | 233,606 | 0.93% | 11,100 | 11,490 | 10,800 | 10,800 | 2,385,800 | ▼ | -0.08% |
| 2024-06-20 | 6315 | ＴＯＷＡ | 207,106 | 0.82% | 10,750 | 11,240 | 10,690 | 11,220 | 1,983,200 | ▼ | -0.11% |
| 2024-06-21 | 6315 | ＴＯＷＡ | 225,906 | 0.90% | 10,920 | 10,990 | 10,520 | 10,670 | 2,549,800 | ▲ | 0.08% |
| 2024-06-24 | 6315 | ＴＯＷＡ | 174,506 | 0.69% | 10,470 | 10,890 | 10,440 | 10,800 | 1,852,900 | ▼ | -0.21% |
| 2024-06-25 | 6315 | ＴＯＷＡ | 146,106 | 0.58% | 10,550 | 10,860 | 10,470 | 10,810 | 1,532,600 | ▼ | -0.10% |
| 2024-06-27 | 6315 | ＴＯＷＡ | 165,124 | 0.65% | 11,320 | 11,450 | 11,080 | 11,230 | 2,351,100 | ▲ | 0.07% |
| 2024-06-28 | 6315 | ＴＯＷＡ | 218,524 | 0.87% | 11,280 | 11,430 | 11,130 | 11,280 | 1,674,900 | ▲ | 0.21% |
| 2024-07-01 | 6315 | ＴＯＷＡ | 198,124 | 0.79% | 11,330 | 11,500 | 10,940 | 10,990 | 1,982,000 | ▼ | -0.07% |
| 2024-07-02 | 6315 | ＴＯＷＡ | 167,224 | 0.66% | 11,000 | 11,050 | 10,860 | 10,930 | 1,114,200 | ▼ | -0.13% |
| 2024-07-03 | 6315 | ＴＯＷＡ | 195,708 | 0.78% | 10,960 | 11,220 | 10,840 | 11,120 | 1,993,700 | ▲ | 0.12% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 226,808 | 0.90% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.12% |
| 2024-07-04 | 6315 | ＴＯＷＡ | 226,808 | 0.90% | 11,290 | 11,390 | 10,710 | 10,940 | 2,677,700 | ▲ | 0.12% |
| 2024-07-05 | 6315 | ＴＯＷＡ | 279,024 | 1.11% | 10,920 | 11,140 | 10,640 | 11,000 | 1,962,300 | ▲ | 0.21% |
| 2024-07-08 | 6315 | ＴＯＷＡ | 259,123 | 1.03% | 10,990 | 11,200 | 10,950 | 11,190 | 1,360,200 | ▼ | -0.08% |
| 2024-07-09 | 6315 | ＴＯＷＡ | 174,324 | 0.69% | 11,390 | 11,700 | 11,300 | 11,670 | 2,963,800 | ▼ | -0.34% |
| 2024-07-10 | 6315 | ＴＯＷＡ | 228,924 | 0.91% | 11,640 | 11,640 | 11,100 | 11,220 | 2,434,400 | ▲ | 0.22% |
| 2024-07-12 | 6315 | ＴＯＷＡ | 254,624 | 1.01% | 10,810 | 10,980 | 10,520 | 10,550 | 2,237,800 | ▲ | 0.09% |
| 2024-07-16 | 6315 | ＴＯＷＡ | 235,624 | 0.94% | 10,570 | 10,680 | 10,460 | 10,610 | 1,222,900 | ▼ | -0.07% |
| 2024-07-17 | 6315 | ＴＯＷＡ | 251,024 | 1.00% | 10,580 | 10,600 | 10,110 | 10,130 | 2,059,000 | ▲ | 0.06% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 279,524 | 1.11% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▲ | 0.11% |
| 2024-07-18 | 6315 | ＴＯＷＡ | 279,524 | 1.11% | 9,650 | 9,760 | 9,360 | 9,570 | 3,426,900 | ▲ | 0.11% |
| 2024-07-19 | 6315 | ＴＯＷＡ | 249,624 | 0.99% | 9,700 | 9,780 | 9,500 | 9,500 | 1,626,600 | ▼ | -0.12% |
| 2024-07-22 | 6315 | ＴＯＷＡ | 272,224 | 1.08% | 9,450 | 9,490 | 9,100 | 9,110 | 1,790,500 | ▲ | 0.09% |
| 2024-07-24 | 6315 | ＴＯＷＡ | 183,024 | 0.73% | 9,250 | 9,350 | 9,070 | 9,170 | 1,675,600 | ▼ | -0.35% |
| 2024-07-25 | 6315 | ＴＯＷＡ | 229,224 | 0.91% | 8,770 | 8,800 | 8,460 | 8,610 | 2,285,600 | ▲ | 0.18% |
| 2024-07-26 | 6315 | ＴＯＷＡ | 172,124 | 0.68% | 8,470 | 8,610 | 8,360 | 8,500 | 2,248,200 | ▼ | -0.23% |
| 2024-07-29 | 6315 | ＴＯＷＡ | 198,424 | 0.79% | 8,650 | 8,770 | 8,290 | 8,380 | 1,978,300 | ▲ | 0.10% |
| 2024-07-30 | 6315 | ＴＯＷＡ | 113,624 | 0.45% | 8,380 | 8,440 | 8,170 | 8,340 | 1,538,300 | ▼ | -0.34% |
| 2024-09-03 | 6315 | ＴＯＷＡ | 181,813 | 0.72% | 7,250 | 7,280 | 6,730 | 6,860 | 2,919,000 | ▲ | 0.43% |
| 2024-09-04 | 6315 | ＴＯＷＡ | 135,413 | 0.54% | 6,540 | 6,610 | 6,260 | 6,280 | 3,082,300 | ▼ | -0.17% |
| 2024-09-06 | 6315 | ＴＯＷＡ | 121,613 | 0.48% | 6,360 | 6,370 | 6,070 | 6,200 | 1,838,200 | ▼ | -0.06% |
| 2024-09-30 | 6315 | ＴＯＷＡ | 748,770 | 0.99% | 2,222 | 2,306 | 2,171 | 2,197 | 6,154,300 | ▲ | 0.53% |
| 2024-10-03 | 6315 | ＴＯＷＡ | 941,570 | 1.25% | 2,170 | 2,214 | 2,135 | 2,155 | 3,977,900 | ▲ | 0.26% |
| 2024-10-04 | 6315 | ＴＯＷＡ | 1,002,870 | 1.33% | 2,133 | 2,155 | 2,101 | 2,110 | 2,513,600 | ▲ | 0.08% |
| 2024-10-09 | 6315 | ＴＯＷＡ | 1,156,370 | 1.53% | 2,072 | 2,093 | 2,042 | 2,070 | 2,798,100 | ▲ | 0.19% |
| 2024-10-10 | 6315 | ＴＯＷＡ | 1,224,870 | 1.63% | 2,082 | 2,145 | 2,023 | 2,035 | 3,164,300 | ▲ | 0.09% |
| 2024-10-15 | 6315 | ＴＯＷＡ | 1,300,270 | 1.73% | 2,044 | 2,231 | 2,044 | 2,202 | 7,335,900 | ▲ | 0.10% |
| 2024-10-16 | 6315 | ＴＯＷＡ | 1,466,270 | 1.95% | 2,042 | 2,050 | 1,995 | 2,047 | 7,093,000 | ▲ | 0.21% |
| 2024-10-18 | 6315 | ＴＯＷＡ | 1,589,970 | 2.11% | 1,979 | 2,022 | 1,927 | 1,985 | 6,498,300 | ▲ | 0.15% |
| 2024-10-21 | 6315 | ＴＯＷＡ | 1,364,470 | 1.81% | 1,964 | 2,027 | 1,961 | 2,021 | 3,919,800 | ▼ | -0.29% |
| 2024-10-22 | 6315 | ＴＯＷＡ | 1,470,870 | 1.95% | 1,999 | 2,001 | 1,929 | 1,967 | 3,986,200 | ▲ | 0.13% |
| 2024-10-23 | 6315 | ＴＯＷＡ | 1,581,470 | 2.10% | 1,967 | 1,986 | 1,920 | 1,920 | 3,277,000 | ▲ | 0.15% |
| 2024-10-31 | 6315 | ＴＯＷＡ | 1,542,870 | 2.05% | 1,975 | 2,056 | 1,954 | 2,028 | 3,757,500 | ▼ | -0.05% |
| 2024-11-05 | 6315 | ＴＯＷＡ | 1,431,770 | 1.90% | 1,919 | 2,010 | 1,902 | 2,010 | 3,263,300 | ▼ | -0.14% |
| 2024-11-06 | 6315 | ＴＯＷＡ | 1,300,070 | 1.73% | 2,060 | 2,085 | 2,031 | 2,059 | 3,864,400 | ▼ | -0.16% |
| 2024-11-07 | 6315 | ＴＯＷＡ | 1,067,570 | 1.42% | 2,090 | 2,107 | 1,988 | 2,070 | 5,407,300 | ▼ | -0.31% |
| 2024-11-08 | 6315 | ＴＯＷＡ | 1,160,270 | 1.54% | 1,899 | 1,957 | 1,800 | 1,800 | 11,380,700 | ▲ | 0.12% |
| 2024-11-11 | 6315 | ＴＯＷＡ | 901,870 | 1.20% | 1,797 | 1,876 | 1,781 | 1,860 | 6,563,500 | ▼ | -0.34% |
| 2024-11-12 | 6315 | ＴＯＷＡ | 757,370 | 1.00% | 1,850 | 1,856 | 1,790 | 1,802 | 4,824,900 | ▼ | -0.19% |
| 2024-11-13 | 6315 | ＴＯＷＡ | 707,470 | 0.94% | 1,799 | 1,811 | 1,706 | 1,712 | 5,307,900 | ▼ | -0.06% |
| 2024-11-14 | 6315 | ＴＯＷＡ | 659,270 | 0.87% | 1,708 | 1,722 | 1,640 | 1,640 | 4,686,200 | ▼ | -0.06% |
| 2024-11-15 | 6315 | ＴＯＷＡ | 584,370 | 0.77% | 1,641 | 1,695 | 1,638 | 1,680 | 3,863,000 | ▼ | -0.09% |
| 2024-11-19 | 6315 | ＴＯＷＡ | 501,770 | 0.66% | 1,641 | 1,661 | 1,602 | 1,623 | 4,626,800 | ▼ | -0.10% |
| 2024-11-22 | 6315 | ＴＯＷＡ | 603,070 | 0.80% | 1,609 | 1,639 | 1,597 | 1,600 | 3,379,600 | ▲ | 0.14% |
| 2024-11-25 | 6315 | ＴＯＷＡ | 553,670 | 0.73% | 1,626 | 1,635 | 1,575 | 1,591 | 5,154,400 | ▼ | -0.07% |
| 2024-11-26 | 6315 | ＴＯＷＡ | 462,170 | 0.61% | 1,609 | 1,610 | 1,521 | 1,537 | 4,894,100 | ▼ | -0.12% |
| 2024-11-27 | 6315 | ＴＯＷＡ | 642,770 | 0.85% | 1,539 | 1,615 | 1,532 | 1,556 | 5,722,600 | ▲ | 0.24% |
| 2024-11-28 | 6315 | ＴＯＷＡ | 898,170 | 1.19% | 1,522 | 1,672 | 1,522 | 1,611 | 9,079,100 | ▲ | 0.34% |
| 2024-11-29 | 6315 | ＴＯＷＡ | 1,050,570 | 1.39% | 1,610 | 1,637 | 1,575 | 1,583 | 3,554,100 | ▲ | 0.19% |
| 2024-12-02 | 6315 | ＴＯＷＡ | 1,109,270 | 1.47% | 1,597 | 1,618 | 1,576 | 1,587 | 2,666,300 | ▲ | 0.08% |
| 2024-12-04 | 6315 | ＴＯＷＡ | 1,214,870 | 1.61% | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 | ▲ | 0.14% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 1,342,670 | 1.78% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▲ | 0.16% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 1,118,570 | 1.48% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▼ | -0.30% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 947,370 | 1.26% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▼ | -0.21% |
| 2024-12-10 | 6315 | ＴＯＷＡ | 701,770 | 0.93% | 1,499 | 1,564 | 1,495 | 1,534 | 3,697,000 | ▼ | -0.32% |
| 2024-12-11 | 6315 | ＴＯＷＡ | 645,570 | 0.85% | 1,517 | 1,527 | 1,496 | 1,503 | 2,009,900 | ▼ | -0.08% |
| 2024-12-13 | 6315 | ＴＯＷＡ | 578,870 | 0.77% | 1,485 | 1,494 | 1,447 | 1,460 | 2,369,800 | ▼ | -0.07% |
| 2024-12-18 | 6315 | ＴＯＷＡ | 615,370 | 0.81% | 1,486 | 1,533 | 1,470 | 1,481 | 3,728,800 | ▲ | 0.04% |
| 2024-12-19 | 6315 | ＴＯＷＡ | 565,570 | 0.75% | 1,408 | 1,459 | 1,390 | 1,439 | 3,003,600 | ▼ | -0.06% |
| 2024-12-23 | 6315 | ＴＯＷＡ | 725,170 | 0.96% | 1,428 | 1,467 | 1,402 | 1,465 | 3,483,100 | ▲ | 0.20% |
| 2024-12-24 | 6315 | ＴＯＷＡ | 950,270 | 1.26% | 1,489 | 1,509 | 1,466 | 1,471 | 3,614,800 | ▲ | 0.30% |
| 2024-12-25 | 6315 | ＴＯＷＡ | 1,122,970 | 1.49% | 1,497 | 1,519 | 1,456 | 1,472 | 3,166,900 | ▲ | 0.23% |
| 2024-12-26 | 6315 | ＴＯＷＡ | 1,232,170 | 1.63% | 1,459 | 1,486 | 1,452 | 1,483 | 3,445,900 | ▲ | 0.13% |
| 2024-12-27 | 6315 | ＴＯＷＡ | 1,464,932 | 1.94% | 1,488 | 1,522 | 1,470 | 1,514 | 2,998,300 | ▲ | 0.31% |
| 2025-01-06 | 6315 | ＴＯＷＡ | 1,659,032 | 2.20% | 1,599 | 1,750 | 1,577 | 1,728 | 13,471,400 | ▲ | 0.26% |
| 2025-01-08 | 6315 | ＴＯＷＡ | 2,111,032 | 2.80% | 1,718 | 1,914 | 1,710 | 1,881 | 25,550,100 | ▲ | 0.59% |
| 2025-01-09 | 6315 | ＴＯＷＡ | 2,401,432 | 3.19% | 1,921 | 1,924 | 1,780 | 1,820 | 22,128,100 | ▲ | 0.39% |
| 2025-01-15 | 6315 | ＴＯＷＡ | 2,264,132 | 3.01% | 1,760 | 1,772 | 1,667 | 1,677 | 8,772,400 | ▼ | -0.18% |
| 2025-01-16 | 6315 | ＴＯＷＡ | 2,202,532 | 2.93% | 1,722 | 1,800 | 1,688 | 1,788 | 12,012,300 | ▼ | -0.07% |
| 2025-01-17 | 6315 | ＴＯＷＡ | 1,964,532 | 2.61% | 1,748 | 1,775 | 1,705 | 1,738 | 9,569,600 | ▼ | -0.32% |
| 2025-01-20 | 6315 | ＴＯＷＡ | 1,786,332 | 2.37% | 1,757 | 1,823 | 1,749 | 1,823 | 9,535,400 | ▼ | -0.23% |
| 2025-01-21 | 6315 | ＴＯＷＡ | 1,571,732 | 2.09% | 1,863 | 1,863 | 1,787 | 1,787 | 8,246,300 | ▼ | -0.28% |
| 2025-01-22 | 6315 | ＴＯＷＡ | 1,450,932 | 1.93% | 1,819 | 1,975 | 1,803 | 1,921 | 20,260,600 | ▼ | -0.15% |
| 2025-01-23 | 6315 | ＴＯＷＡ | 1,319,932 | 1.75% | 1,969 | 2,133 | 1,927 | 2,121 | 33,458,200 | ▼ | -0.17% |
| 2025-01-24 | 6315 | ＴＯＷＡ | 1,359,132 | 1.80% | 2,086 | 2,200 | 2,062 | 2,115 | 28,588,300 | ▲ | 0.05% |
| 2025-01-27 | 6315 | ＴＯＷＡ | 1,347,132 | 1.79% | 2,123 | 2,134 | 1,986 | 1,986 | 19,814,300 | ▼ | -0.01% |
| 2025-01-29 | 6315 | ＴＯＷＡ | 1,235,332 | 1.64% | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | ▼ | -0.15% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 1,193,832 | 1.58% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▼ | -0.05% |
| 2025-01-30 | 6315 | ＴＯＷＡ | 1,193,832 | 1.58% | 1,914 | 1,964 | 1,872 | 1,941 | 9,949,300 | ▼ | -0.05% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 940,532 | 1.25% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.33% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 940,532 | 1.25% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.33% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 813,332 | 1.08% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.16% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 813,332 | 1.08% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.16% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 743,632 | 0.98% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▼ | -0.10% |
| 2025-02-06 | 6315 | ＴＯＷＡ | 743,632 | 0.98% | 2,119 | 2,133 | 2,077 | 2,096 | 9,022,300 | ▼ | -0.10% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 756,932 | 1.00% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.02% |
| 2025-02-07 | 6315 | ＴＯＷＡ | 756,932 | 1.00% | 1,657 | 1,857 | 1,650 | 1,752 | 27,896,700 | ▲ | 0.02% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 666,432 | 0.88% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.12% |
| 2025-02-10 | 6315 | ＴＯＷＡ | 666,432 | 0.88% | 1,744 | 1,790 | 1,720 | 1,772 | 7,897,900 | ▼ | -0.12% |
| 2025-02-13 | 6315 | ＴＯＷＡ | 585,032 | 0.77% | 1,732 | 1,808 | 1,727 | 1,785 | 5,530,900 | ▼ | -0.10% |
| 2025-02-14 | 6315 | ＴＯＷＡ | 499,432 | 0.66% | 1,815 | 1,893 | 1,764 | 1,847 | 8,702,900 | ▼ | -0.10% |
| 2025-02-18 | 6315 | ＴＯＷＡ | 443,832 | 0.59% | 1,705 | 1,752 | 1,705 | 1,714 | 5,021,900 | ▼ | -0.07% |
| 2025-02-25 | 6315 | ＴＯＷＡ | 579,732 | 0.77% | 1,562 | 1,669 | 1,560 | 1,612 | 5,285,300 | ▲ | 0.18% |
| 2025-02-27 | 6315 | ＴＯＷＡ | 695,732 | 0.92% | 1,626 | 1,633 | 1,566 | 1,569 | 3,229,800 | ▲ | 0.15% |
| 2025-03-10 | 6315 | ＴＯＷＡ | 657,732 | 0.87% | 1,463 | 1,515 | 1,453 | 1,511 | 2,423,300 | ▼ | -0.05% |
| 2025-03-14 | 6315 | ＴＯＷＡ | 538,432 | 0.71% | 1,540 | 1,593 | 1,528 | 1,589 | 2,451,100 | ▼ | -0.16% |
| 2025-03-17 | 6315 | ＴＯＷＡ | 514,332 | 0.68% | 1,605 | 1,619 | 1,553 | 1,560 | 3,118,900 | ▼ | -0.02% |
| 2025-03-21 | 6315 | ＴＯＷＡ | 526,732 | 0.70% | 1,500 | 1,694 | 1,497 | 1,687 | 9,427,700 | ▲ | 0.01% |
| 2025-03-26 | 6315 | ＴＯＷＡ | 661,832 | 0.88% | 1,718 | 1,748 | 1,674 | 1,700 | 3,482,700 | ▲ | 0.18% |
| 2025-03-27 | 6315 | ＴＯＷＡ | 704,332 | 0.93% | 1,666 | 1,701 | 1,652 | 1,668 | 3,013,400 | ▲ | 0.05% |
| 2025-03-28 | 6315 | ＴＯＷＡ | 779,632 | 1.03% | 1,623 | 1,645 | 1,567 | 1,575 | 4,116,200 | ▲ | 0.09% |
| 2025-04-01 | 6315 | ＴＯＷＡ | 1,001,932 | 1.33% | 1,511 | 1,515 | 1,450 | 1,450 | 2,880,300 | ▲ | 0.30% |
| 2025-04-02 | 6315 | ＴＯＷＡ | 975,632 | 1.29% | 1,449 | 1,457 | 1,420 | 1,429 | 2,448,100 | ▼ | -0.04% |
| 2025-04-04 | 6315 | ＴＯＷＡ | 868,432 | 1.15% | 1,276 | 1,284 | 1,161 | 1,201 | 6,692,100 | ▼ | -0.14% |
| 2025-04-07 | 6315 | ＴＯＷＡ | 951,632 | 1.26% | 961 | 1,069 | 960 | 1,022 | 6,227,900 | ▲ | 0.11% |
| 2025-04-15 | 6315 | ＴＯＷＡ | 834,732 | 1.11% | 1,394 | 1,422 | 1,378 | 1,378 | 2,833,100 | ▼ | -0.14% |
| 2025-04-16 | 6315 | ＴＯＷＡ | 970,132 | 1.29% | 1,361 | 1,363 | 1,268 | 1,279 | 3,429,200 | ▲ | 0.17% |
| 2024-08-19 | 6323 | ローツェ | 113,851 | 0.64% | 23,600 | 24,190 | 22,870 | 22,870 | 752,800 | ▲ | 0.64% |
| 2024-08-23 | 6323 | ローツェ | 102,951 | 0.58% | 21,800 | 22,190 | 21,510 | 21,950 | 430,200 | ▼ | -0.06% |
| 2024-08-29 | 6323 | ローツェ | 1,162,510 | 0.65% | 2,080 | 2,241 | 2,066 | 2,241 | 3,545,000 | ▲ | 0.23% |
| 2024-09-06 | 6323 | ローツェ | 819,110 | 0.46% | 1,907 | 1,917 | 1,812 | 1,837 | 2,776,300 | ▼ | -0.19% |
| 2024-09-10 | 6323 | ローツェ | 1,158,310 | 0.65% | 1,795 | 1,818 | 1,750 | 1,797 | 2,012,600 | ▲ | 0.19% |
| 2024-09-11 | 6323 | ローツェ | 1,009,710 | 0.57% | 1,794 | 1,833 | 1,745 | 1,778 | 2,214,200 | ▼ | -0.08% |
| 2024-09-12 | 6323 | ローツェ | 608,310 | 0.34% | 1,895 | 1,922 | 1,833 | 1,855 | 1,971,300 | ▼ | -0.22% |
| 2024-09-25 | 6323 | ローツェ | 1,013,144 | 0.57% | 1,849 | 1,883 | 1,830 | 1,860 | 1,386,700 | ▲ | 0.30% |
| 2024-09-26 | 6323 | ローツェ | 583,244 | 0.33% | 1,931 | 1,990 | 1,912 | 1,988 | 2,472,700 | ▼ | -0.23% |
| 2024-09-30 | 6323 | ローツェ | 887,244 | 0.50% | 1,951 | 2,015 | 1,944 | 1,970 | 2,836,000 | ▲ | 0.17% |
| 2024-10-01 | 6323 | ローツェ | 450,544 | 0.25% | 2,000 | 2,055 | 1,990 | 2,054 | 1,732,000 | ▼ | -0.25% |
| 2025-04-07 | 6323 | ローツェ | 934,676 | 0.52% | 978 | 1,078 | 966 | 1,031 | 4,051,600 | ▲ | 0.10% |
| 2025-04-08 | 6323 | ローツェ | 1,077,676 | 0.61% | 1,116 | 1,189 | 1,116 | 1,180 | 2,616,000 | ▲ | 0.08% |
| 2025-04-10 | 6323 | ローツェ | 1,257,876 | 0.71% | 1,299 | 1,299 | 1,220 | 1,228 | 2,094,500 | ▲ | 0.09% |
| 2025-04-15 | 6323 | ローツェ | 1,224,576 | 0.69% | 1,454 | 1,539 | 1,432 | 1,497 | 7,282,900 | ▼ | -0.02% |
| 2025-04-16 | 6323 | ローツェ | 1,255,376 | 0.71% | 1,467 | 1,474 | 1,361 | 1,376 | 4,448,600 | ▲ | 0.02% |
| 2024-10-29 | 6331 | 化工機 | 39,800 | 0.50% | 3,520 | 3,585 | 3,515 | 3,575 | 29,000 | ▲ | 0.03% |
| 2024-10-30 | 6331 | 化工機 | 30,100 | 0.38% | 3,585 | 3,645 | 3,520 | 3,520 | 89,300 | ▼ | -0.12% |
| 2024-12-04 | 6331 | 化工機 | 39,700 | 0.50% | 3,220 | 3,230 | 3,200 | 3,200 | 33,100 | ▲ | 0.09% |
| 2025-02-07 | 6331 | 化工機 | 47,500 | 0.60% | 3,820 | 3,870 | 3,755 | 3,765 | 33,400 | ▲ | 0.09% |
| 2025-02-07 | 6331 | 化工機 | 47,500 | 0.60% | 3,820 | 3,870 | 3,755 | 3,765 | 33,400 | ▲ | 0.09% |
| 2025-03-03 | 6331 | 化工機 | 47,300 | 0.59% | 3,880 | 3,960 | 3,840 | 3,880 | 90,300 | ▼ | -0.01% |
| 2025-03-05 | 6331 | 化工機 | 47,700 | 0.60% | 3,870 | 3,890 | 3,815 | 3,825 | 35,700 | ▲ | 0.01% |
| 2025-03-07 | 6331 | 化工機 | 47,400 | 0.59% | 3,900 | 3,900 | 3,830 | 3,860 | 30,200 | ▼ | -0.01% |
| 2025-03-11 | 6331 | 化工機 | 47,800 | 0.60% | 3,810 | 3,855 | 3,745 | 3,800 | 36,200 | ▲ | 0.01% |
| 2025-03-13 | 6331 | 化工機 | 47,300 | 0.59% | 3,890 | 4,005 | 3,880 | 3,950 | 54,600 | ▼ | -0.01% |
| 2025-03-25 | 6331 | 化工機 | 47,700 | 0.60% | 4,070 | 4,070 | 4,015 | 4,035 | 16,000 | ▲ | 0.01% |
| 2025-03-26 | 6331 | 化工機 | 47,200 | 0.59% | 4,050 | 4,095 | 4,000 | 4,070 | 30,300 | ▼ | -0.01% |
| 2025-03-27 | 6331 | 化工機 | 47,500 | 0.60% | 4,075 | 4,115 | 3,990 | 4,115 | 44,800 | ▲ | 0.01% |
| 2025-03-21 | 6332 | 月島ＨＤ | 239,125 | 0.54% | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 | ▲ | 0.54% |
| 2025-03-24 | 6332 | 月島ＨＤ | 132,925 | 0.30% | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 | ▼ | -0.24% |
| 2024-05-01 | 6338 | タカトリ | 27,515 | 0.50% | 4,050 | 4,170 | 4,000 | 4,015 | 96,200 | ▲ | 0.03% |
| 2024-05-08 | 6338 | タカトリ | 26,215 | 0.47% | 3,960 | 4,005 | 3,915 | 3,985 | 41,000 | ▼ | -0.03% |
| 2024-05-16 | 6338 | タカトリ | 29,215 | 0.53% | 4,040 | 4,080 | 3,895 | 3,945 | 87,200 | ▲ | 0.06% |
| 2024-05-17 | 6338 | タカトリ | 24,815 | 0.45% | 3,930 | 4,005 | 3,915 | 3,950 | 34,500 | ▼ | -0.08% |
| 2024-05-29 | 6338 | タカトリ | 39,215 | 0.71% | 3,845 | 3,845 | 3,690 | 3,690 | 34,900 | ▲ | 0.36% |
| 2024-05-30 | 6338 | タカトリ | 35,415 | 0.64% | 3,660 | 3,840 | 3,620 | 3,730 | 70,300 | ▼ | -0.06% |
| 2024-05-31 | 6338 | タカトリ | 32,715 | 0.59% | 3,730 | 3,770 | 3,680 | 3,770 | 31,800 | ▼ | -0.05% |
| 2024-06-06 | 6338 | タカトリ | 36,815 | 0.67% | 3,720 | 3,725 | 3,525 | 3,530 | 90,900 | ▲ | 0.08% |
| 2024-06-07 | 6338 | タカトリ | 30,915 | 0.56% | 3,505 | 3,545 | 3,465 | 3,545 | 58,500 | ▼ | -0.10% |
| 2024-06-11 | 6338 | タカトリ | 26,415 | 0.48% | 3,515 | 3,590 | 3,515 | 3,535 | 30,900 | ▼ | -0.08% |
| 2024-06-13 | 6338 | タカトリ | 28,015 | 0.51% | 3,575 | 3,635 | 3,515 | 3,515 | 35,900 | ▲ | 0.03% |
| 2024-06-14 | 6338 | タカトリ | 26,615 | 0.48% | 3,505 | 3,570 | 3,485 | 3,555 | 19,700 | ▼ | -0.03% |
| 2024-06-17 | 6338 | タカトリ | 29,815 | 0.54% | 3,520 | 3,520 | 3,425 | 3,430 | 41,400 | ▲ | 0.06% |
| 2024-06-21 | 6338 | タカトリ | 25,259 | 0.45% | 3,675 | 3,695 | 3,620 | 3,620 | 36,800 | ▼ | -0.09% |
| 2024-10-02 | 6338 | タカトリ | 41,615 | 0.75% | 2,800 | 2,800 | 2,655 | 2,658 | 153,300 | ▲ | 0.39% |
| 2024-10-03 | 6338 | タカトリ | 35,615 | 0.64% | 2,708 | 2,725 | 2,678 | 2,700 | 69,700 | ▼ | -0.10% |
| 2024-10-15 | 6338 | タカトリ | 32,415 | 0.59% | 2,551 | 2,640 | 2,550 | 2,628 | 33,100 | ▼ | -0.05% |
| 2024-10-21 | 6338 | タカトリ | 22,515 | 0.40% | 2,496 | 2,548 | 2,480 | 2,515 | 30,000 | ▼ | -0.18% |
| 2025-02-04 | 6338 | タカトリ | 27,515 | 0.50% | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 | ▲ | 0.04% |
| 2025-02-04 | 6338 | タカトリ | 27,515 | 0.50% | 1,488 | 1,517 | 1,488 | 1,491 | 35,600 | ▲ | 0.04% |
| 2025-02-05 | 6338 | タカトリ | 26,815 | 0.48% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▼ | -0.02% |
| 2025-02-05 | 6338 | タカトリ | 26,815 | 0.48% | 1,509 | 1,511 | 1,467 | 1,480 | 55,800 | ▼ | -0.02% |
| 2025-02-12 | 6338 | タカトリ | 44,015 | 0.80% | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 | ▲ | 0.32% |
| 2025-02-12 | 6338 | タカトリ | 44,015 | 0.80% | 1,557 | 1,562 | 1,525 | 1,557 | 31,500 | ▲ | 0.32% |
| 2025-02-13 | 6338 | タカトリ | 43,315 | 0.78% | 1,566 | 1,619 | 1,557 | 1,566 | 62,200 | ▼ | -0.02% |
| 2025-02-25 | 6338 | タカトリ | 37,315 | 0.67% | 1,452 | 1,484 | 1,430 | 1,430 | 31,200 | ▼ | -0.10% |
| 2025-03-12 | 6338 | タカトリ | 51,015 | 0.92% | 1,422 | 1,445 | 1,399 | 1,438 | 45,500 | ▲ | 0.25% |
| 2025-03-13 | 6338 | タカトリ | 49,415 | 0.89% | 1,443 | 1,527 | 1,438 | 1,461 | 126,400 | ▼ | -0.03% |
| 2025-03-14 | 6338 | タカトリ | 49,815 | 0.90% | 1,446 | 1,523 | 1,437 | 1,517 | 77,400 | ▲ | 0.01% |
| 2025-03-19 | 6338 | タカトリ | 49,115 | 0.89% | 1,519 | 1,519 | 1,488 | 1,498 | 29,800 | ▼ | -0.01% |
| 2025-03-21 | 6338 | タカトリ | 19,715 | 0.35% | 1,483 | 1,554 | 1,454 | 1,515 | 254,500 | ▼ | -0.54% |
| 2024-03-21 | 6356 | 日ギア | 81,601 | 0.57% | 673 | 683 | 633 | 638 | 2,015,000 | ▲ | 0.30% |
| 2024-03-25 | 6356 | 日ギア | 61,001 | 0.42% | 625 | 665 | 623 | 635 | 540,100 | ▼ | -0.14% |
| 2024-04-05 | 6356 | 日ギア | 90,200 | 0.63% | 595 | 599 | 587 | 595 | 156,600 | ▲ | 0.39% |
| 2024-04-08 | 6356 | 日ギア | 80,100 | 0.56% | 612 | 645 | 611 | 637 | 367,000 | ▼ | -0.06% |
| 2024-05-08 | 6356 | 日ギア | 67,000 | 0.46% | 635 | 638 | 625 | 625 | 99,500 | ▼ | -0.10% |
| 2024-05-29 | 6361 | 荏原 | 520,285 | 0.56% | 11,900 | 11,930 | 11,745 | 11,765 | 752,100 | ▲ | 0.14% |
| 2024-06-06 | 6361 | 荏原 | 204,385 | 0.22% | 11,430 | 11,600 | 11,390 | 11,435 | 525,300 | ▼ | -0.34% |
| 2024-05-02 | 6366 | 千代建 | 1,310,281 | 0.50% | 430 | 431 | 423 | 428 | 1,637,000 | ▲ | 0.09% |
| 2024-05-23 | 6366 | 千代建 | 1,569,881 | 0.60% | 300 | 318 | 290 | 316 | 6,735,300 | ▲ | 0.09% |
| 2024-05-29 | 6366 | 千代建 | 1,169,581 | 0.44% | 304 | 304 | 296 | 296 | 1,918,000 | ▼ | -0.15% |
| 2024-06-03 | 6366 | 千代建 | 1,320,781 | 0.50% | 295 | 300 | 292 | 292 | 1,641,700 | ▲ | 0.06% |
| 2024-06-04 | 6366 | 千代建 | 1,292,481 | 0.49% | 290 | 293 | 288 | 289 | 1,525,500 | ▼ | -0.01% |
| 2024-06-05 | 6366 | 千代建 | 1,458,281 | 0.56% | 288 | 291 | 280 | 280 | 2,838,100 | ▲ | 0.07% |
| 2024-06-11 | 6366 | 千代建 | 1,564,281 | 0.60% | 295 | 312 | 294 | 300 | 4,167,300 | ▲ | 0.03% |
| 2024-06-12 | 6366 | 千代建 | 1,534,881 | 0.58% | 299 | 302 | 291 | 296 | 2,424,900 | ▼ | -0.02% |
| 2024-06-14 | 6366 | 千代建 | 1,563,481 | 0.60% | 286 | 291 | 285 | 290 | 862,800 | ▲ | 0.02% |
| 2024-06-19 | 6366 | 千代建 | 1,861,981 | 0.71% | 283 | 310 | 282 | 302 | 7,255,900 | ▲ | 0.10% |
| 2024-06-24 | 6366 | 千代建 | 2,104,681 | 0.80% | 310 | 313 | 304 | 307 | 3,326,300 | ▲ | 0.09% |
| 2024-07-01 | 6366 | 千代建 | 2,346,581 | 0.90% | 304 | 308 | 292 | 295 | 3,721,400 | ▲ | 0.09% |
| 2024-07-18 | 6366 | 千代建 | 1,859,781 | 0.71% | 292 | 299 | 291 | 292 | 1,627,400 | ▼ | -0.19% |
| 2024-07-18 | 6366 | 千代建 | 1,859,781 | 0.71% | 292 | 299 | 291 | 292 | 1,627,400 | ▼ | -0.19% |
| 2024-07-19 | 6366 | 千代建 | 2,503,181 | 0.96% | 292 | 294 | 286 | 293 | 1,827,500 | ▲ | 0.25% |
| 2024-07-24 | 6366 | 千代建 | 2,608,081 | 1.00% | 289 | 291 | 281 | 281 | 1,761,000 | ▲ | 0.04% |
| 2024-08-06 | 6366 | 千代建 | 2,556,581 | 0.98% | 254 | 269 | 254 | 264 | 3,248,700 | ▼ | -0.02% |
| 2024-09-04 | 6366 | 千代建 | 2,701,381 | 1.03% | 293 | 298 | 289 | 290 | 2,381,700 | ▲ | 0.05% |
| 2024-09-09 | 6366 | 千代建 | 2,927,681 | 1.12% | 277 | 287 | 276 | 284 | 2,610,700 | ▲ | 0.09% |
| 2024-09-20 | 6366 | 千代建 | 2,686,781 | 1.03% | 292 | 293 | 287 | 289 | 1,674,800 | ▼ | -0.09% |
| 2024-09-25 | 6366 | 千代建 | 2,528,781 | 0.97% | 291 | 306 | 289 | 301 | 2,067,900 | ▼ | -0.06% |
| 2024-10-03 | 6366 | 千代建 | 2,226,481 | 0.85% | 303 | 307 | 300 | 304 | 1,276,700 | ▼ | -0.12% |
| 2024-10-24 | 6366 | 千代建 | 2,348,681 | 0.90% | 285 | 289 | 284 | 288 | 796,000 | ▲ | 0.05% |
| 2024-11-06 | 6366 | 千代建 | 2,214,781 | 0.85% | 311 | 318 | 305 | 307 | 3,115,900 | ▼ | -0.05% |
| 2024-11-07 | 6366 | 千代建 | 1,809,681 | 0.69% | 312 | 345 | 309 | 338 | 5,997,300 | ▼ | -0.16% |
| 2024-11-08 | 6366 | 千代建 | 1,826,881 | 0.70% | 343 | 345 | 333 | 342 | 2,490,400 | ▲ | 0.01% |
| 2024-11-11 | 6366 | 千代建 | 1,810,081 | 0.69% | 348 | 353 | 333 | 335 | 2,384,100 | ▼ | -0.01% |
| 2024-11-14 | 6366 | 千代建 | 1,823,381 | 0.70% | 331 | 334 | 325 | 326 | 1,699,000 | ▲ | 0.01% |
| 2024-11-15 | 6366 | 千代建 | 1,791,581 | 0.68% | 324 | 325 | 320 | 321 | 1,397,000 | ▼ | -0.01% |
| 2025-01-15 | 6366 | 千代建 | 1,830,081 | 0.70% | 312 | 315 | 309 | 312 | 699,000 | ▲ | 0.01% |
| 2025-01-27 | 6366 | 千代建 | 1,821,781 | 0.69% | 312 | 312 | 305 | 306 | 626,600 | ▼ | -0.01% |
| 2025-01-30 | 6366 | 千代建 | 1,833,981 | 0.70% | 304 | 306 | 302 | 305 | 632,200 | ▲ | 0.01% |
| 2025-01-30 | 6366 | 千代建 | 1,833,981 | 0.70% | 304 | 306 | 302 | 305 | 632,200 | ▲ | 0.01% |
| 2025-02-17 | 6366 | 千代建 | 1,821,381 | 0.69% | 338 | 339 | 333 | 334 | 1,002,900 | ▼ | -0.01% |
| 2025-03-04 | 6366 | 千代建 | 1,829,981 | 0.70% | 310 | 313 | 307 | 308 | 917,300 | ▲ | 0.01% |
| 2024-03-04 | 6387 | サムコ | 63,600 | 0.79% | 5,700 | 5,800 | 5,600 | 5,600 | 101,300 | ▼ | -0.02% |
| 2024-03-08 | 6387 | サムコ | 56,100 | 0.69% | 5,610 | 5,880 | 5,610 | 5,670 | 95,100 | ▼ | -0.10% |
| 2024-03-19 | 6387 | サムコ | 57,600 | 0.71% | 5,200 | 5,230 | 4,995 | 5,030 | 108,900 | ▲ | 0.02% |
| 2024-03-21 | 6387 | サムコ | 54,500 | 0.67% | 5,220 | 5,230 | 5,060 | 5,070 | 83,800 | ▼ | -0.03% |
| 2024-04-10 | 6387 | サムコ | 47,300 | 0.58% | 4,650 | 4,880 | 4,640 | 4,650 | 122,700 | ▼ | -0.09% |
| 2024-04-16 | 6387 | サムコ | 48,400 | 0.60% | 4,575 | 4,575 | 4,430 | 4,435 | 61,000 | ▲ | 0.02% |
| 2024-04-17 | 6387 | サムコ | 47,000 | 0.58% | 4,470 | 4,535 | 4,435 | 4,435 | 48,600 | ▼ | -0.02% |
| 2024-04-22 | 6387 | サムコ | 58,300 | 0.72% | 4,245 | 4,275 | 4,175 | 4,260 | 57,000 | ▲ | 0.14% |
| 2024-04-24 | 6387 | サムコ | 64,700 | 0.80% | 4,340 | 4,500 | 4,320 | 4,455 | 75,900 | ▲ | 0.08% |
| 2024-04-26 | 6387 | サムコ | 62,600 | 0.77% | 4,445 | 4,470 | 4,345 | 4,440 | 95,600 | ▼ | -0.03% |
| 2024-04-30 | 6387 | サムコ | 51,500 | 0.64% | 4,485 | 4,550 | 4,445 | 4,480 | 33,700 | ▼ | -0.13% |
| 2024-05-29 | 6387 | サムコ | 66,800 | 0.83% | 4,600 | 4,605 | 4,460 | 4,460 | 39,900 | ▲ | 0.18% |
| 2024-06-03 | 6387 | サムコ | 64,300 | 0.79% | 4,430 | 4,430 | 4,350 | 4,375 | 26,800 | ▼ | -0.03% |
| 2024-06-07 | 6387 | サムコ | 65,800 | 0.81% | 4,180 | 4,435 | 4,145 | 4,215 | 128,800 | ▲ | 0.02% |
| 2024-06-10 | 6387 | サムコ | 57,600 | 0.71% | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 | ▼ | -0.10% |
| 2024-06-12 | 6387 | サムコ | 56,300 | 0.69% | 3,930 | 4,020 | 3,930 | 3,980 | 66,300 | ▼ | -0.02% |
| 2024-06-13 | 6387 | サムコ | 58,600 | 0.72% | 4,020 | 4,020 | 3,880 | 3,880 | 69,700 | ▲ | 0.03% |
| 2024-06-21 | 6387 | サムコ | 56,300 | 0.69% | 3,885 | 3,915 | 3,855 | 3,895 | 50,800 | ▼ | -0.03% |
| 2024-06-24 | 6387 | サムコ | 56,900 | 0.70% | 3,885 | 3,950 | 3,860 | 3,945 | 49,200 | ▲ | 0.01% |
| 2024-06-25 | 6387 | サムコ | 55,200 | 0.68% | 3,900 | 3,975 | 3,870 | 3,975 | 63,400 | ▼ | -0.01% |
| 2024-06-28 | 6387 | サムコ | 59,800 | 0.74% | 4,020 | 4,130 | 4,020 | 4,075 | 67,600 | ▲ | 0.05% |
| 2024-07-11 | 6387 | サムコ | 51,600 | 0.64% | 4,970 | 4,980 | 4,705 | 4,800 | 129,700 | ▼ | -0.09% |
| 2024-07-18 | 6387 | サムコ | 43,000 | 0.53% | 4,545 | 4,630 | 4,480 | 4,490 | 72,900 | ▼ | -0.10% |
| 2024-07-18 | 6387 | サムコ | 43,000 | 0.53% | 4,545 | 4,630 | 4,480 | 4,490 | 72,900 | ▼ | -0.10% |
| 2024-07-19 | 6387 | サムコ | 55,400 | 0.68% | 4,420 | 4,485 | 4,390 | 4,415 | 50,200 | ▲ | 0.15% |
| 2024-07-23 | 6387 | サムコ | 48,200 | 0.59% | 4,415 | 4,500 | 4,380 | 4,480 | 37,200 | ▼ | -0.09% |
| 2024-07-30 | 6387 | サムコ | 49,000 | 0.60% | 4,315 | 4,315 | 4,105 | 4,130 | 54,600 | ▲ | 0.01% |
| 2024-08-05 | 6387 | サムコ | 45,300 | 0.56% | 3,040 | 3,295 | 3,040 | 3,040 | 103,900 | ▼ | -0.03% |
| 2024-08-07 | 6387 | サムコ | 37,100 | 0.46% | 3,280 | 3,580 | 3,270 | 3,445 | 67,900 | ▼ | -0.10% |
| 2024-09-19 | 6387 | サムコ | 57,340 | 0.71% | 3,360 | 3,545 | 3,360 | 3,520 | 55,100 | ▲ | 0.43% |
| 2024-09-30 | 6387 | サムコ | 65,640 | 0.81% | 3,475 | 3,485 | 3,355 | 3,355 | 42,600 | ▲ | 0.10% |
| 2024-10-01 | 6387 | サムコ | 60,940 | 0.75% | 3,410 | 3,435 | 3,380 | 3,430 | 25,600 | ▼ | -0.06% |
| 2024-10-16 | 6387 | サムコ | 65,540 | 0.81% | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 | ▲ | 0.06% |
| 2024-10-25 | 6387 | サムコ | 63,640 | 0.79% | 3,215 | 3,215 | 3,105 | 3,155 | 31,700 | ▼ | -0.02% |
| 2024-11-12 | 6387 | サムコ | 68,140 | 0.84% | 3,150 | 3,160 | 3,070 | 3,075 | 48,400 | ▲ | 0.04% |
| 2024-12-16 | 6387 | サムコ | 78,140 | 0.97% | 2,622 | 2,837 | 2,622 | 2,767 | 101,300 | ▲ | 0.13% |
| 2024-12-23 | 6387 | サムコ | 91,240 | 1.13% | 3,070 | 3,265 | 2,982 | 3,235 | 260,800 | ▲ | 0.15% |
| 2024-12-24 | 6387 | サムコ | 86,540 | 1.07% | 3,205 | 3,235 | 3,040 | 3,055 | 128,800 | ▼ | -0.05% |
| 2024-12-25 | 6387 | サムコ | 88,640 | 1.10% | 3,070 | 3,160 | 3,040 | 3,105 | 64,700 | ▲ | 0.03% |
| 2025-01-06 | 6387 | サムコ | 97,440 | 1.21% | 3,195 | 3,195 | 3,095 | 3,095 | 58,700 | ▲ | 0.10% |
| 2025-01-17 | 6387 | サムコ | 106,640 | 1.32% | 2,904 | 3,040 | 2,896 | 3,040 | 74,600 | ▲ | 0.11% |
| 2025-01-27 | 6387 | サムコ | 103,040 | 1.28% | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 | ▼ | -0.04% |
| 2025-02-04 | 6387 | サムコ | 95,340 | 1.18% | 2,854 | 2,950 | 2,851 | 2,886 | 27,200 | ▼ | -0.10% |
| 2025-02-04 | 6387 | サムコ | 95,340 | 1.18% | 2,854 | 2,950 | 2,851 | 2,886 | 27,200 | ▼ | -0.10% |
| 2025-02-12 | 6387 | サムコ | 87,840 | 1.09% | 3,025 | 3,040 | 2,996 | 3,035 | 18,000 | ▼ | -0.08% |
| 2025-02-12 | 6387 | サムコ | 87,840 | 1.09% | 3,025 | 3,040 | 2,996 | 3,035 | 18,000 | ▼ | -0.08% |
| 2025-02-28 | 6387 | サムコ | 80,040 | 0.99% | 2,950 | 2,955 | 2,836 | 2,881 | 33,900 | ▼ | -0.10% |
| 2025-03-03 | 6387 | サムコ | 83,740 | 1.04% | 2,888 | 2,891 | 2,831 | 2,865 | 24,600 | ▲ | 0.05% |
| 2025-03-05 | 6387 | サムコ | 80,240 | 0.99% | 2,836 | 2,856 | 2,798 | 2,823 | 22,400 | ▼ | -0.05% |
| 2025-03-17 | 6387 | サムコ | 72,040 | 0.89% | 2,800 | 2,807 | 2,761 | 2,781 | 29,200 | ▼ | -0.09% |
| 2025-04-03 | 6387 | サムコ | 63,040 | 0.78% | 2,385 | 2,406 | 2,337 | 2,379 | 70,700 | ▼ | -0.10% |
| 2025-04-04 | 6387 | サムコ | 65,540 | 0.81% | 2,290 | 2,290 | 2,131 | 2,197 | 67,000 | ▲ | 0.03% |
| 2025-01-08 | 6418 | 日金銭 | 157,300 | 0.53% | 1,140 | 1,150 | 1,121 | 1,127 | 472,600 | ▲ | 0.53% |
| 2025-01-22 | 6418 | 日金銭 | 138,400 | 0.46% | 1,082 | 1,091 | 1,078 | 1,081 | 120,600 | ▼ | -0.07% |
| 2025-02-28 | 6418 | 日金銭 | 155,400 | 0.52% | 1,101 | 1,109 | 1,064 | 1,068 | 429,100 | ▲ | 0.12% |
| 2025-03-19 | 6418 | 日金銭 | 179,500 | 0.60% | 1,158 | 1,166 | 1,141 | 1,144 | 221,000 | ▲ | 0.07% |
| 2025-04-07 | 6418 | 日金銭 | 210,200 | 0.70% | 798 | 848 | 796 | 821 | 410,400 | ▲ | 0.09% |
| 2025-02-26 | 6419 | マースＧＨＤ | 115,100 | 0.50% | 3,135 | 3,160 | 3,105 | 3,155 | 119,800 | ▲ | 0.09% |
| 2025-03-05 | 6419 | マースＧＨＤ | 137,100 | 0.60% | 3,175 | 3,190 | 3,160 | 3,180 | 99,600 | ▲ | 0.09% |
| 2025-03-17 | 6419 | マースＧＨＤ | 160,300 | 0.70% | 3,300 | 3,305 | 3,280 | 3,300 | 88,900 | ▲ | 0.09% |
| 2025-03-26 | 6419 | マースＧＨＤ | 183,800 | 0.80% | 3,290 | 3,295 | 3,270 | 3,290 | 147,600 | ▲ | 0.10% |
| 2025-04-04 | 6419 | マースＧＨＤ | 176,100 | 0.77% | 3,000 | 3,000 | 2,907 | 2,979 | 289,400 | ▼ | -0.03% |
| 2025-04-07 | 6419 | マースＧＨＤ | 144,000 | 0.63% | 2,720 | 2,864 | 2,686 | 2,800 | 357,100 | ▼ | -0.14% |
| 2025-02-14 | 6432 | 竹内製作所 | 293,100 | 0.59% | 5,490 | 5,550 | 5,460 | 5,460 | 476,400 | ▲ | 0.17% |
| 2025-03-03 | 6432 | 竹内製作所 | 240,500 | 0.49% | 5,130 | 5,140 | 5,000 | 5,100 | 646,700 | ▼ | -0.09% |
| 2025-03-05 | 6432 | 竹内製作所 | 251,800 | 0.51% | 5,040 | 5,090 | 4,940 | 5,090 | 413,700 | ▲ | 0.02% |
| 2025-03-06 | 6432 | 竹内製作所 | 232,000 | 0.47% | 5,130 | 5,600 | 5,120 | 5,550 | 1,782,400 | ▼ | -0.04% |
| 2025-03-10 | 6432 | 竹内製作所 | 246,600 | 0.50% | 5,430 | 5,450 | 5,320 | 5,380 | 251,600 | ▲ | 0.03% |
| 2025-03-17 | 6432 | 竹内製作所 | 237,600 | 0.48% | 5,270 | 5,370 | 5,260 | 5,360 | 346,400 | ▼ | -0.02% |
| 2025-03-19 | 6432 | 竹内製作所 | 294,200 | 0.60% | 5,480 | 5,610 | 5,470 | 5,530 | 552,000 | ▲ | 0.12% |
| 2025-03-24 | 6432 | 竹内製作所 | 238,000 | 0.48% | 5,430 | 5,450 | 5,380 | 5,410 | 180,200 | ▼ | -0.12% |
| 2025-03-26 | 6432 | 竹内製作所 | 302,700 | 0.61% | 5,420 | 5,460 | 5,360 | 5,450 | 229,600 | ▲ | 0.13% |
| 2025-03-27 | 6432 | 竹内製作所 | 235,100 | 0.47% | 5,420 | 5,430 | 5,340 | 5,400 | 200,700 | ▼ | -0.14% |
| 2025-03-31 | 6432 | 竹内製作所 | 304,000 | 0.62% | 5,160 | 5,180 | 5,080 | 5,090 | 372,400 | ▲ | 0.15% |
| 2025-04-11 | 6432 | 竹内製作所 | 288,400 | 0.58% | 4,495 | 4,550 | 4,360 | 4,520 | 640,800 | ▼ | -0.04% |
| 2024-12-02 | 6440 | ＪＵＫＩ | 152,936 | 0.51% | 385 | 387 | 380 | 385 | 127,500 | ▲ | 0.10% |
| 2024-12-24 | 6440 | ＪＵＫＩ | 149,236 | 0.49% | 356 | 361 | 356 | 359 | 237,200 | ▼ | -0.02% |
| 2025-01-08 | 6440 | ＪＵＫＩ | 157,136 | 0.52% | 350 | 350 | 344 | 344 | 260,300 | ▲ | 0.03% |
| 2025-01-17 | 6440 | ＪＵＫＩ | 149,036 | 0.49% | 340 | 347 | 337 | 347 | 91,900 | ▼ | -0.03% |
| 2025-04-03 | 6440 | ＪＵＫＩ | 150,036 | 0.50% | 387 | 397 | 387 | 393 | 168,600 | ▲ | 0.03% |
| 2025-04-04 | 6440 | ＪＵＫＩ | 74,736 | 0.25% | 379 | 380 | 356 | 361 | 260,500 | ▼ | -0.25% |
| 2025-04-08 | 6440 | ＪＵＫＩ | 181,436 | 0.60% | 351 | 372 | 351 | 369 | 254,900 | ▲ | 0.26% |
| 2025-04-09 | 6440 | ＪＵＫＩ | 109,336 | 0.36% | 345 | 345 | 332 | 338 | 219,600 | ▼ | -0.24% |
| 2024-09-30 | 6445 | ジャノメ | 98,700 | 0.50% | 827 | 840 | 817 | 826 | 132,500 | ▲ | 0.08% |
| 2024-10-03 | 6445 | ジャノメ | 96,400 | 0.49% | 840 | 851 | 838 | 847 | 83,800 | ▼ | -0.01% |
| 2024-07-30 | 6464 | ツバキナカ | 229,415 | 0.55% | 780 | 790 | 774 | 781 | 969,200 | ▲ | 0.35% |
| 2024-09-09 | 6464 | ツバキナカ | 209,415 | 0.50% | 660 | 676 | 656 | 675 | 196,400 | ▲ | 0.01% |
| 2024-09-19 | 6464 | ツバキナカ | 202,115 | 0.48% | 689 | 694 | 682 | 686 | 177,000 | ▼ | -0.02% |
| 2024-11-11 | 6464 | ツバキナカ | 322,831 | 0.77% | 693 | 693 | 624 | 632 | 1,248,700 | ▲ | 0.39% |
| 2024-11-12 | 6464 | ツバキナカ | 397,431 | 0.95% | 562 | 577 | 561 | 572 | 2,352,300 | ▲ | 0.17% |
| 2024-12-03 | 6464 | ツバキナカ | 353,331 | 0.84% | 521 | 526 | 512 | 516 | 584,700 | ▼ | -0.10% |
| 2024-12-18 | 6464 | ツバキナカ | 380,431 | 0.91% | 481 | 485 | 478 | 478 | 410,400 | ▲ | 0.07% |
| 2024-12-20 | 6464 | ツバキナカ | 365,104 | 0.87% | 471 | 477 | 466 | 466 | 676,000 | ▼ | -0.04% |
| 2024-12-26 | 6464 | ツバキナカ | 378,931 | 0.91% | 472 | 479 | 472 | 474 | 710,900 | ▲ | 0.04% |
| 2025-01-07 | 6464 | ツバキナカ | 426,431 | 1.02% | 470 | 470 | 460 | 462 | 432,100 | ▲ | 0.10% |
| 2025-01-30 | 6464 | ツバキナカ | 457,631 | 1.10% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.08% |
| 2025-01-30 | 6464 | ツバキナカ | 457,631 | 1.10% | 478 | 480 | 471 | 475 | 211,900 | ▲ | 0.08% |
| 2025-02-04 | 6464 | ツバキナカ | 456,831 | 1.09% | 450 | 451 | 440 | 443 | 393,400 | ▼ | -0.01% |
| 2025-02-04 | 6464 | ツバキナカ | 456,831 | 1.09% | 450 | 451 | 440 | 443 | 393,400 | ▼ | -0.01% |
| 2025-02-17 | 6464 | ツバキナカ | 457,931 | 1.10% | 448 | 466 | 447 | 456 | 299,200 | ▲ | 0.01% |
| 2025-02-18 | 6464 | ツバキナカ | 449,231 | 1.07% | 455 | 466 | 450 | 461 | 397,800 | ▼ | -0.03% |
| 2025-03-06 | 6464 | ツバキナカ | 406,531 | 0.97% | 440 | 443 | 438 | 442 | 177,500 | ▼ | -0.10% |
| 2025-03-17 | 6464 | ツバキナカ | 349,431 | 0.83% | 438 | 471 | 438 | 463 | 613,400 | ▼ | -0.14% |
| 2025-03-18 | 6464 | ツバキナカ | 332,331 | 0.79% | 463 | 466 | 460 | 461 | 263,900 | ▼ | -0.03% |
| 2025-03-31 | 6464 | ツバキナカ | 336,431 | 0.80% | 407 | 409 | 395 | 395 | 873,400 | ▲ | 0.01% |
| 2025-04-07 | 6464 | ツバキナカ | 381,731 | 0.91% | 324 | 335 | 319 | 329 | 658,900 | ▲ | 0.10% |
| 2024-12-04 | 6465 | ホシザキ | 730,236 | 0.50% | 6,256 | 6,415 | 6,225 | 6,355 | 736,600 | ▲ | 0.09% |
| 2024-12-19 | 6465 | ホシザキ | 881,735 | 0.60% | 6,293 | 6,355 | 6,262 | 6,317 | 384,500 | ▲ | 0.09% |
| 2025-01-27 | 6465 | ホシザキ | 859,900 | 0.59% | 5,850 | 5,859 | 5,738 | 5,756 | 630,100 | ▼ | -0.01% |
| 2025-02-17 | 6465 | ホシザキ | 895,434 | 0.61% | 5,951 | 6,132 | 5,946 | 5,982 | 690,600 | ▲ | 0.02% |
| 2025-03-13 | 6465 | ホシザキ | 1,024,902 | 0.70% | 6,227 | 6,288 | 6,191 | 6,225 | 321,500 | ▲ | 0.08% |
| 2025-03-14 | 6465 | ホシザキ | 1,008,802 | 0.69% | 6,240 | 6,281 | 6,183 | 6,275 | 359,100 | ▼ | -0.01% |
| 2025-03-17 | 6465 | ホシザキ | 1,032,102 | 0.71% | 6,297 | 6,470 | 6,283 | 6,442 | 451,400 | ▲ | 0.02% |
| 2025-03-26 | 6465 | ホシザキ | 1,162,702 | 0.80% | 6,359 | 6,359 | 6,160 | 6,173 | 427,000 | ▲ | 0.09% |
| 2025-03-31 | 6465 | ホシザキ | 1,150,699 | 0.79% | 6,031 | 6,048 | 5,763 | 5,772 | 611,300 | ▼ | -0.01% |
| 2024-03-11 | 6469 | 放電精密 | 90,100 | 0.82% | 1,951 | 2,007 | 1,633 | 1,871 | 605,800 | ▲ | 0.47% |
| 2024-03-12 | 6469 | 放電精密 | 86,000 | 0.78% | 1,871 | 1,943 | 1,800 | 1,916 | 254,400 | ▼ | -0.03% |
| 2024-03-14 | 6469 | 放電精密 | 75,100 | 0.68% | 1,750 | 1,821 | 1,717 | 1,770 | 171,400 | ▼ | -0.09% |
| 2024-03-21 | 6469 | 放電精密 | 61,900 | 0.56% | 1,835 | 1,974 | 1,821 | 1,974 | 327,800 | ▼ | -0.12% |
| 2024-03-25 | 6469 | 放電精密 | 69,600 | 0.63% | 1,830 | 1,890 | 1,760 | 1,760 | 218,300 | ▲ | 0.06% |
| 2024-03-27 | 6469 | 放電精密 | 61,800 | 0.56% | 1,689 | 1,770 | 1,509 | 1,527 | 485,000 | ▼ | -0.06% |
| 2024-03-28 | 6469 | 放電精密 | 54,600 | 0.49% | 1,528 | 1,568 | 1,501 | 1,529 | 176,800 | ▼ | -0.07% |
| 2024-04-08 | 6469 | 放電精密 | 55,500 | 0.50% | 1,249 | 1,311 | 1,220 | 1,253 | 185,800 | ▲ | 0.08% |
| 2024-04-12 | 6469 | 放電精密 | 50,800 | 0.46% | 1,510 | 1,530 | 1,402 | 1,408 | 584,300 | ▼ | -0.03% |
| 2024-04-15 | 6469 | 放電精密 | 59,400 | 0.54% | 1,389 | 1,689 | 1,380 | 1,634 | 2,356,500 | ▲ | 0.08% |
| 2024-04-16 | 6469 | 放電精密 | 75,800 | 0.69% | 1,554 | 1,680 | 1,450 | 1,528 | 1,023,900 | ▲ | 0.14% |
| 2024-04-17 | 6469 | 放電精密 | 82,000 | 0.74% | 1,510 | 1,560 | 1,344 | 1,353 | 574,900 | ▲ | 0.05% |
| 2024-04-19 | 6469 | 放電精密 | 73,300 | 0.66% | 1,337 | 1,365 | 1,259 | 1,294 | 227,700 | ▼ | -0.07% |
| 2024-04-23 | 6469 | 放電精密 | 62,400 | 0.56% | 1,316 | 1,328 | 1,284 | 1,305 | 81,500 | ▼ | -0.09% |
| 2024-04-30 | 6469 | 放電精密 | 53,500 | 0.48% | 1,279 | 1,342 | 1,275 | 1,297 | 79,400 | ▼ | -0.08% |
| 2024-07-04 | 6469 | 放電精密 | 74,600 | 0.68% | 1,316 | 1,351 | 1,259 | 1,278 | 381,800 | ▲ | 0.20% |
| 2024-07-04 | 6469 | 放電精密 | 74,600 | 0.68% | 1,316 | 1,351 | 1,259 | 1,278 | 381,800 | ▲ | 0.20% |
| 2024-07-05 | 6469 | 放電精密 | 64,300 | 0.58% | 1,268 | 1,301 | 1,223 | 1,289 | 327,400 | ▼ | -0.10% |
| 2024-07-11 | 6469 | 放電精密 | 69,900 | 0.63% | 1,187 | 1,187 | 1,130 | 1,152 | 135,500 | ▲ | 0.05% |
| 2024-07-12 | 6469 | 放電精密 | 65,600 | 0.59% | 1,151 | 1,187 | 1,150 | 1,153 | 113,800 | ▼ | -0.04% |
| 2024-07-17 | 6469 | 放電精密 | 54,500 | 0.49% | 1,226 | 1,234 | 1,193 | 1,211 | 108,300 | ▼ | -0.09% |
| 2024-07-19 | 6469 | 放電精密 | 57,400 | 0.52% | 1,165 | 1,169 | 1,148 | 1,154 | 60,000 | ▲ | 0.52% |
| 2024-07-25 | 6469 | 放電精密 | 51,200 | 0.46% | 1,085 | 1,090 | 1,010 | 1,040 | 116,900 | ▼ | -0.06% |
| 2025-04-14 | 6506 | 安川電 | 1,440,341 | 0.54% | 2,891 | 2,923 | 2,790 | 2,790 | 3,436,500 | ▲ | 0.09% |
| 2025-04-16 | 6506 | 安川電 | 1,655,341 | 0.62% | 2,712 | 2,743 | 2,621 | 2,655 | 4,364,000 | ▲ | 0.07% |
| 2024-10-07 | 6516 | 山洋電 | 65,001 | 0.50% | 9,640 | 9,650 | 9,440 | 9,480 | 27,400 | ▲ | 0.09% |
| 2024-10-11 | 6516 | 山洋電 | 78,201 | 0.60% | 9,180 | 9,340 | 9,130 | 9,280 | 32,400 | ▲ | 0.09% |
| 2024-10-15 | 6516 | 山洋電 | 75,901 | 0.58% | 9,380 | 9,390 | 9,270 | 9,290 | 32,900 | ▼ | -0.02% |
| 2024-10-24 | 6516 | 山洋電 | 78,201 | 0.60% | 8,960 | 9,010 | 8,910 | 9,000 | 18,600 | ▲ | 0.02% |
| 2024-10-25 | 6516 | 山洋電 | 77,801 | 0.59% | 9,030 | 9,030 | 8,880 | 8,910 | 14,200 | ▼ | -0.01% |
| 2025-01-29 | 6516 | 山洋電 | 78,824 | 0.60% | 8,550 | 8,750 | 8,530 | 8,650 | 48,000 | ▲ | 0.01% |
| 2025-02-07 | 6516 | 山洋電 | 77,824 | 0.59% | 9,580 | 9,740 | 9,580 | 9,670 | 37,600 | ▼ | -0.01% |
| 2025-02-07 | 6516 | 山洋電 | 77,824 | 0.59% | 9,580 | 9,740 | 9,580 | 9,670 | 37,600 | ▼ | -0.01% |
| 2025-02-12 | 6516 | 山洋電 | 78,024 | 0.60% | 9,600 | 9,660 | 9,380 | 9,490 | 29,100 | ▲ | 0.01% |
| 2025-02-12 | 6516 | 山洋電 | 78,024 | 0.60% | 9,600 | 9,660 | 9,380 | 9,490 | 29,100 | ▲ | 0.01% |
| 2025-02-13 | 6516 | 山洋電 | 77,424 | 0.59% | 9,570 | 9,570 | 9,410 | 9,470 | 19,200 | ▼ | -0.01% |
| 2024-05-29 | 6521 | オキサイド | 62,800 | 0.57% | 2,759 | 2,759 | 2,648 | 2,650 | 71,300 | ▲ | 0.29% |
| 2024-05-31 | 6521 | オキサイド | 66,100 | 0.60% | 2,599 | 2,642 | 2,581 | 2,642 | 27,000 | ▲ | 0.03% |
| 2024-06-04 | 6521 | オキサイド | 64,300 | 0.58% | 2,664 | 2,701 | 2,639 | 2,656 | 35,500 | ▼ | -0.02% |
| 2024-06-06 | 6521 | オキサイド | 66,400 | 0.60% | 2,617 | 2,630 | 2,576 | 2,586 | 62,500 | ▲ | 0.02% |
| 2024-06-26 | 6521 | オキサイド | 64,200 | 0.58% | 2,600 | 2,624 | 2,575 | 2,575 | 36,900 | ▼ | -0.02% |
| 2024-07-02 | 6521 | オキサイド | 67,000 | 0.60% | 2,581 | 2,581 | 2,520 | 2,548 | 35,200 | ▲ | 0.02% |
| 2024-07-11 | 6521 | オキサイド | 65,300 | 0.59% | 2,419 | 2,528 | 2,419 | 2,526 | 109,300 | ▼ | -0.01% |
| 2024-07-16 | 6521 | オキサイド | 54,800 | 0.49% | 2,500 | 2,654 | 2,482 | 2,590 | 177,500 | ▼ | -0.09% |
| 2024-08-29 | 6521 | オキサイド | 56,100 | 0.50% | 1,810 | 1,825 | 1,775 | 1,780 | 131,600 | ▲ | 0.01% |
| 2024-08-30 | 6521 | オキサイド | 54,600 | 0.49% | 1,820 | 1,943 | 1,820 | 1,920 | 227,200 | ▼ | -0.01% |
| 2024-09-04 | 6521 | オキサイド | 67,200 | 0.60% | 1,750 | 1,755 | 1,680 | 1,680 | 193,000 | ▲ | 0.10% |
| 2024-09-05 | 6521 | オキサイド | 87,400 | 0.78% | 1,675 | 1,734 | 1,650 | 1,674 | 92,700 | ▲ | 0.18% |
| 2024-09-06 | 6521 | オキサイド | 96,300 | 0.86% | 1,714 | 1,730 | 1,645 | 1,661 | 69,800 | ▲ | 0.07% |
| 2024-09-09 | 6521 | オキサイド | 100,900 | 0.90% | 1,600 | 1,655 | 1,571 | 1,630 | 92,400 | ▲ | 0.04% |
| 2024-09-20 | 6521 | オキサイド | 98,100 | 0.88% | 1,721 | 1,780 | 1,721 | 1,760 | 70,000 | ▼ | -0.02% |
| 2024-11-28 | 6521 | オキサイド | 139,400 | 1.25% | 1,352 | 1,409 | 1,352 | 1,399 | 42,500 | ▲ | 0.37% |
| 2025-02-18 | 6521 | オキサイド | 171,000 | 1.52% | 1,323 | 1,355 | 1,319 | 1,330 | 25,500 | ▲ | 0.27% |
| 2025-03-06 | 6521 | オキサイド | 167,300 | 1.48% | 1,227 | 1,235 | 1,184 | 1,185 | 57,600 | ▼ | -0.04% |
| 2025-03-24 | 6521 | オキサイド | 154,871 | 1.37% | 1,214 | 1,252 | 1,214 | 1,220 | 26,800 | ▼ | -0.10% |
| 2025-03-28 | 6521 | オキサイド | 143,793 | 1.28% | 1,193 | 1,205 | 1,190 | 1,193 | 18,000 | ▼ | -0.09% |
| 2025-04-01 | 6521 | オキサイド | 127,850 | 1.13% | 1,141 | 1,153 | 1,131 | 1,135 | 26,700 | ▼ | -0.15% |
| 2025-04-09 | 6521 | オキサイド | 122,700 | 1.09% | 946 | 961 | 901 | 948 | 96,700 | ▼ | -0.03% |
| 2024-05-29 | 6522 | アスタリスク | 43,700 | 0.61% | 728 | 728 | 622 | 665 | 3,346,900 | ▲ | 0.61% |
| 2024-05-31 | 6522 | アスタリスク | 70,100 | 0.98% | 795 | 825 | 681 | 693 | 2,127,200 | ▲ | 0.37% |
| 2024-06-05 | 6522 | アスタリスク | 60,900 | 0.85% | 654 | 654 | 622 | 622 | 183,800 | ▼ | -0.13% |
| 2024-06-12 | 6522 | アスタリスク | 55,700 | 0.78% | 780 | 800 | 718 | 722 | 496,400 | ▼ | -0.06% |
| 2024-06-19 | 6522 | アスタリスク | 49,500 | 0.69% | 695 | 728 | 694 | 725 | 275,700 | ▼ | -0.09% |
| 2024-06-26 | 6522 | アスタリスク | 36,700 | 0.51% | 724 | 789 | 708 | 779 | 311,400 | ▼ | -0.17% |
| 2024-06-27 | 6522 | アスタリスク | 35,300 | 0.49% | 759 | 807 | 754 | 798 | 245,400 | ▼ | -0.02% |
| 2024-07-11 | 6522 | アスタリスク | 57,300 | 0.80% | 622 | 640 | 620 | 639 | 51,000 | ▲ | 0.31% |
| 2024-07-16 | 6522 | アスタリスク | 67,400 | 0.94% | 592 | 635 | 579 | 606 | 311,700 | ▲ | 0.13% |
| 2024-07-18 | 6522 | アスタリスク | 54,400 | 0.76% | 560 | 560 | 540 | 549 | 107,600 | ▼ | -0.17% |
| 2024-07-18 | 6522 | アスタリスク | 54,400 | 0.76% | 560 | 560 | 540 | 549 | 107,600 | ▼ | -0.17% |
| 2024-07-19 | 6522 | アスタリスク | 59,000 | 0.82% | 549 | 553 | 537 | 537 | 63,500 | ▲ | 0.05% |
| 2024-07-22 | 6522 | アスタリスク | 56,800 | 0.79% | 535 | 538 | 527 | 536 | 48,000 | ▼ | -0.02% |
| 2024-08-05 | 6522 | アスタリスク | 49,100 | 0.69% | 448 | 457 | 400 | 400 | 154,200 | ▼ | -0.10% |
| 2024-08-06 | 6522 | アスタリスク | 26,300 | 0.36% | 408 | 444 | 404 | 420 | 128,700 | ▼ | -0.32% |
| 2024-09-03 | 6522 | アスタリスク | 35,700 | 0.50% | 458 | 474 | 456 | 465 | 18,100 | ▲ | 0.09% |
| 2024-09-12 | 6522 | アスタリスク | 35,200 | 0.49% | 531 | 534 | 480 | 485 | 648,000 | ▼ | -0.01% |
| 2024-09-11 | 6525 | コクサイエレ | 1,211,494 | 0.51% | 3,170 | 3,245 | 3,045 | 3,115 | 1,892,800 | ▲ | 0.09% |
| 2024-09-12 | 6525 | コクサイエレ | 1,541,794 | 0.65% | 3,465 | 3,465 | 3,185 | 3,200 | 3,060,700 | ▲ | 0.14% |
| 2024-09-17 | 6525 | コクサイエレ | 1,817,194 | 0.77% | 3,155 | 3,190 | 3,020 | 3,105 | 2,591,100 | ▲ | 0.12% |
| 2024-09-18 | 6525 | コクサイエレ | 1,910,894 | 0.81% | 3,175 | 3,175 | 3,025 | 3,075 | 1,682,100 | ▲ | 0.04% |
| 2024-09-19 | 6525 | コクサイエレ | 1,877,394 | 0.79% | 3,145 | 3,185 | 3,105 | 3,120 | 1,735,500 | ▼ | -0.02% |
| 2024-09-26 | 6525 | コクサイエレ | 1,623,894 | 0.68% | 3,200 | 3,495 | 3,200 | 3,485 | 4,976,400 | ▼ | -0.10% |
| 2024-09-27 | 6525 | コクサイエレ | 1,066,494 | 0.45% | 3,520 | 3,580 | 3,380 | 3,405 | 5,105,300 | ▼ | -0.23% |
| 2024-10-16 | 6525 | コクサイエレ | 1,429,475 | 0.60% | 3,115 | 3,135 | 2,990 | 3,015 | 4,950,800 | ▲ | 0.19% |
| 2024-10-28 | 6525 | コクサイエレ | 1,734,897 | 0.73% | 2,792 | 2,891 | 2,753 | 2,869 | 2,332,000 | ▲ | 0.13% |
| 2024-10-30 | 6525 | コクサイエレ | 2,564,233 | 1.08% | 2,880 | 2,967 | 2,864 | 2,947 | 6,167,100 | ▲ | 0.35% |
| 2024-11-08 | 6525 | コクサイエレ | 2,181,701 | 0.92% | 2,992 | 3,045 | 2,975 | 3,019 | 2,966,000 | ▼ | -0.16% |
| 2024-11-11 | 6525 | コクサイエレ | 1,983,901 | 0.84% | 3,050 | 3,163 | 2,933 | 2,953 | 7,000,400 | ▼ | -0.08% |
| 2024-11-12 | 6525 | コクサイエレ | 2,211,001 | 0.93% | 2,658 | 2,760 | 2,633 | 2,745 | 9,728,300 | ▲ | 0.09% |
| 2024-11-14 | 6525 | コクサイエレ | 1,576,801 | 0.66% | 2,480 | 2,537 | 2,389 | 2,389 | 5,926,200 | ▼ | -0.27% |
| 2024-11-19 | 6525 | コクサイエレ | 1,379,401 | 0.58% | 2,380 | 2,417 | 2,333 | 2,342 | 4,085,200 | ▼ | -0.08% |
| 2024-11-21 | 6525 | コクサイエレ | 1,427,401 | 0.60% | 2,277 | 2,294 | 2,191 | 2,195 | 5,905,200 | ▲ | 0.02% |
| 2024-11-25 | 6525 | コクサイエレ | 1,358,101 | 0.57% | 2,240 | 2,242 | 2,182 | 2,191 | 6,410,600 | ▼ | -0.03% |
| 2024-11-28 | 6525 | コクサイエレ | 1,062,301 | 0.44% | 2,130 | 2,691 | 2,124 | 2,468 | 13,885,400 | ▼ | -0.12% |
| 2024-12-04 | 6525 | コクサイエレ | 1,813,255 | 0.76% | 2,577 | 2,612 | 2,424 | 2,459 | 4,981,900 | ▲ | 0.32% |
| 2024-12-10 | 6525 | コクサイエレ | 1,608,655 | 0.68% | 2,280 | 2,329 | 2,256 | 2,309 | 2,649,400 | ▼ | -0.07% |
| 2024-12-19 | 6525 | コクサイエレ | 1,356,354 | 0.57% | 2,140 | 2,168 | 2,103 | 2,120 | 5,297,200 | ▼ | -0.11% |
| 2024-12-27 | 6525 | コクサイエレ | 1,118,954 | 0.47% | 2,127 | 2,181 | 2,114 | 2,152 | 2,031,000 | ▼ | -0.09% |
| 2025-01-08 | 6525 | コクサイエレ | 1,186,554 | 0.50% | 2,350 | 2,464 | 2,333 | 2,452 | 4,642,800 | ▲ | 0.03% |
| 2025-02-04 | 6525 | コクサイエレ | 1,467,574 | 0.61% | 2,465 | 2,565 | 2,431 | 2,497 | 4,159,800 | ▲ | 0.10% |
| 2025-02-04 | 6525 | コクサイエレ | 1,467,574 | 0.61% | 2,465 | 2,565 | 2,431 | 2,497 | 4,159,800 | ▲ | 0.10% |
| 2025-02-07 | 6525 | コクサイエレ | 1,775,174 | 0.74% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.13% |
| 2025-02-07 | 6525 | コクサイエレ | 1,775,174 | 0.74% | 2,623 | 2,663 | 2,432 | 2,518 | 8,411,500 | ▲ | 0.13% |
| 2025-02-12 | 6525 | コクサイエレ | 2,016,874 | 0.85% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.10% |
| 2025-02-12 | 6525 | コクサイエレ | 2,016,874 | 0.85% | 2,640 | 2,687 | 2,579 | 2,650 | 6,495,800 | ▲ | 0.10% |
| 2025-02-13 | 6525 | コクサイエレ | 2,151,874 | 0.90% | 2,633 | 2,784 | 2,631 | 2,735 | 3,945,400 | ▲ | 0.05% |
| 2025-02-14 | 6525 | コクサイエレ | 2,408,874 | 1.01% | 2,835 | 2,910 | 2,793 | 2,857 | 4,773,100 | ▲ | 0.10% |
| 2025-02-18 | 6525 | コクサイエレ | 2,614,774 | 1.10% | 3,000 | 3,225 | 3,000 | 3,212 | 5,288,000 | ▲ | 0.09% |
| 2025-02-19 | 6525 | コクサイエレ | 2,582,874 | 1.09% | 3,275 | 3,454 | 3,271 | 3,454 | 6,684,700 | ▼ | -0.01% |
| 2025-02-27 | 6525 | コクサイエレ | 2,312,274 | 0.97% | 3,305 | 3,406 | 3,226 | 3,250 | 4,022,100 | ▼ | -0.12% |
| 2025-02-28 | 6525 | コクサイエレ | 1,637,489 | 0.69% | 2,970 | 3,090 | 2,946 | 3,047 | 12,669,400 | ▼ | -0.28% |
| 2025-03-03 | 6525 | コクサイエレ | 1,269,289 | 0.53% | 3,052 | 3,145 | 2,996 | 3,000 | 3,194,400 | ▼ | -0.15% |
| 2025-03-04 | 6525 | コクサイエレ | 1,068,889 | 0.45% | 2,891 | 2,891 | 2,764 | 2,858 | 4,195,200 | ▼ | -0.08% |
| 2025-03-05 | 6525 | コクサイエレ | 1,463,089 | 0.61% | 2,860 | 2,895 | 2,787 | 2,810 | 3,180,500 | ▲ | 0.15% |
| 2025-03-07 | 6525 | コクサイエレ | 1,411,315 | 0.59% | 2,714 | 3,058 | 2,688 | 3,021 | 7,456,100 | ▼ | -0.02% |
| 2025-03-10 | 6525 | コクサイエレ | 1,578,315 | 0.66% | 3,000 | 3,035 | 2,907 | 3,000 | 4,079,700 | ▲ | 0.07% |
| 2025-03-11 | 6525 | コクサイエレ | 1,672,380 | 0.70% | 2,880 | 2,930 | 2,797 | 2,929 | 2,960,400 | ▲ | 0.03% |
| 2025-03-12 | 6525 | コクサイエレ | 1,650,080 | 0.69% | 2,880 | 2,926 | 2,805 | 2,833 | 3,307,700 | ▼ | -0.01% |
| 2025-03-13 | 6525 | コクサイエレ | 1,772,580 | 0.74% | 2,983 | 3,083 | 2,935 | 2,977 | 3,497,300 | ▲ | 0.05% |
| 2025-03-14 | 6525 | コクサイエレ | 2,115,980 | 0.89% | 2,976 | 3,071 | 2,940 | 3,043 | 2,558,700 | ▲ | 0.15% |
| 2025-03-17 | 6525 | コクサイエレ | 2,188,980 | 0.92% | 3,150 | 3,206 | 3,128 | 3,190 | 2,764,200 | ▲ | 0.03% |
| 2025-03-19 | 6525 | コクサイエレ | 2,002,480 | 0.84% | 3,065 | 3,100 | 2,961 | 2,976 | 2,884,100 | ▼ | -0.08% |
| 2025-03-27 | 6525 | コクサイエレ | 1,608,874 | 0.67% | 2,751 | 2,807 | 2,724 | 2,766 | 2,212,100 | ▼ | -0.16% |
| 2025-03-28 | 6525 | コクサイエレ | 1,752,774 | 0.73% | 2,700 | 2,741 | 2,630 | 2,654 | 2,566,400 | ▲ | 0.05% |
| 2025-04-01 | 6525 | コクサイエレ | 2,141,374 | 0.90% | 2,400 | 2,471 | 2,378 | 2,446 | 2,505,200 | ▲ | 0.17% |
| 2025-04-03 | 6525 | コクサイエレ | 2,120,574 | 0.89% | 2,268 | 2,335 | 2,251 | 2,290 | 2,396,200 | ▼ | -0.01% |
| 2025-04-04 | 6525 | コクサイエレ | 2,153,874 | 0.90% | 2,173 | 2,181 | 2,020 | 2,106 | 4,434,400 | ▲ | 0.01% |
| 2025-04-07 | 6525 | コクサイエレ | 1,838,574 | 0.77% | 1,836 | 1,854 | 1,735 | 1,790 | 5,439,400 | ▼ | -0.13% |
| 2025-04-10 | 6525 | コクサイエレ | 1,636,474 | 0.68% | 2,018 | 2,043 | 1,955 | 2,008 | 5,250,600 | ▼ | -0.08% |
| 2024-03-05 | 6526 | ソシオネクス | 1,185,770 | 0.66% | 4,049 | 4,063 | 3,889 | 4,000 | 24,946,200 | ▼ | -0.23% |
| 2024-03-06 | 6526 | ソシオネクス | 1,282,270 | 0.71% | 3,913 | 3,962 | 3,885 | 3,942 | 12,321,000 | ▲ | 0.04% |
| 2024-03-07 | 6526 | ソシオネクス | 775,870 | 0.43% | 3,962 | 4,088 | 3,836 | 3,952 | 21,589,400 | ▼ | -0.27% |
| 2024-03-08 | 6526 | ソシオネクス | 1,182,770 | 0.66% | 3,964 | 4,159 | 3,836 | 3,836 | 28,413,200 | ▲ | 0.23% |
| 2024-03-12 | 6526 | ソシオネクス | 1,506,070 | 0.84% | 3,580 | 3,810 | 3,570 | 3,717 | 11,092,200 | ▲ | 0.17% |
| 2024-03-13 | 6526 | ソシオネクス | 1,699,670 | 0.95% | 3,810 | 3,855 | 3,711 | 3,715 | 10,074,300 | ▲ | 0.10% |
| 2024-03-15 | 6526 | ソシオネクス | 1,544,770 | 0.86% | 3,576 | 3,659 | 3,528 | 3,611 | 8,086,600 | ▼ | -0.08% |
| 2024-03-18 | 6526 | ソシオネクス | 1,794,670 | 1.00% | 3,629 | 3,909 | 3,582 | 3,905 | 13,108,200 | ▲ | 0.14% |
| 2024-03-21 | 6526 | ソシオネクス | 2,306,670 | 1.29% | 4,000 | 4,036 | 3,930 | 3,995 | 16,457,100 | ▲ | 0.29% |
| 2024-03-22 | 6526 | ソシオネクス | 2,393,970 | 1.34% | 4,000 | 4,147 | 3,950 | 4,034 | 19,055,500 | ▲ | 0.05% |
| 2024-03-25 | 6526 | ソシオネクス | 1,918,070 | 1.07% | 4,085 | 4,250 | 4,065 | 4,184 | 24,263,900 | ▼ | -0.27% |
| 2024-03-26 | 6526 | ソシオネクス | 1,735,770 | 0.97% | 4,130 | 4,409 | 4,080 | 4,401 | 19,402,800 | ▼ | -0.10% |
| 2024-03-27 | 6526 | ソシオネクス | 2,016,470 | 1.12% | 4,380 | 4,525 | 4,242 | 4,277 | 23,259,100 | ▲ | 0.15% |
| 2024-03-28 | 6526 | ソシオネクス | 2,514,870 | 1.40% | 4,233 | 4,277 | 4,082 | 4,102 | 13,875,600 | ▲ | 0.27% |
| 2024-03-29 | 6526 | ソシオネクス | 6,866,650 | 3.84% | 4,172 | 4,312 | 4,115 | 4,240 | 38,905,800 | ▲ | 2.44% |
| 2024-04-01 | 6526 | ソシオネクス | 7,119,550 | 3.98% | 4,282 | 4,293 | 4,040 | 4,092 | 16,215,300 | ▲ | 0.14% |
| 2024-04-02 | 6526 | ソシオネクス | 7,428,650 | 4.16% | 4,108 | 4,140 | 4,047 | 4,097 | 8,300,800 | ▲ | 0.18% |
| 2024-04-04 | 6526 | ソシオネクス | 6,112,150 | 3.42% | 4,270 | 4,689 | 4,235 | 4,689 | 48,919,800 | ▼ | -0.74% |
| 2024-04-05 | 6526 | ソシオネクス | 5,867,950 | 3.28% | 4,669 | 4,684 | 4,302 | 4,620 | 49,522,500 | ▼ | -0.14% |
| 2024-04-08 | 6526 | ソシオネクス | 5,008,450 | 2.80% | 4,840 | 5,034 | 4,739 | 4,952 | 54,668,300 | ▼ | -0.48% |
| 2024-04-09 | 6526 | ソシオネクス | 4,628,950 | 2.59% | 4,883 | 5,059 | 4,812 | 4,968 | 40,058,000 | ▼ | -0.20% |
| 2024-04-10 | 6526 | ソシオネクス | 4,413,450 | 2.47% | 4,948 | 5,141 | 4,909 | 4,960 | 37,394,400 | ▼ | -0.11% |
| 2024-04-11 | 6526 | ソシオネクス | 4,126,249 | 2.31% | 4,910 | 5,174 | 4,823 | 5,165 | 39,410,500 | ▼ | -0.16% |
| 2024-04-16 | 6526 | ソシオネクス | 4,867,993 | 2.72% | 4,797 | 4,870 | 4,610 | 4,612 | 31,190,100 | ▲ | 0.41% |
| 2024-04-17 | 6526 | ソシオネクス | 4,711,294 | 2.63% | 4,682 | 4,729 | 4,506 | 4,511 | 24,338,400 | ▼ | -0.09% |
| 2024-04-18 | 6526 | ソシオネクス | 4,603,176 | 2.57% | 4,371 | 4,613 | 4,351 | 4,513 | 34,246,900 | ▼ | -0.06% |
| 2024-04-22 | 6526 | ソシオネクス | 4,242,676 | 2.37% | 4,090 | 4,146 | 3,935 | 4,108 | 33,076,400 | ▼ | -0.19% |
| 2024-04-23 | 6526 | ソシオネクス | 4,052,476 | 2.26% | 4,223 | 4,249 | 3,864 | 3,955 | 44,782,700 | ▼ | -0.11% |
| 2024-04-24 | 6526 | ソシオネクス | 3,825,077 | 2.14% | 4,094 | 4,143 | 3,973 | 4,125 | 31,866,500 | ▼ | -0.11% |
| 2024-04-25 | 6526 | ソシオネクス | 3,510,377 | 1.96% | 4,050 | 4,051 | 3,946 | 3,994 | 18,320,200 | ▼ | -0.18% |
| 2024-04-26 | 6526 | ソシオネクス | 3,255,977 | 1.82% | 4,064 | 4,349 | 4,030 | 4,307 | 37,913,100 | ▼ | -0.13% |
| 2024-04-30 | 6526 | ソシオネクス | 2,582,076 | 1.44% | 4,242 | 4,699 | 4,077 | 4,691 | 76,935,900 | ▼ | -0.38% |
| 2024-05-01 | 6526 | ソシオネクス | 2,126,976 | 1.19% | 4,621 | 4,795 | 4,542 | 4,682 | 50,659,600 | ▼ | -0.25% |
| 2024-05-07 | 6526 | ソシオネクス | 1,910,477 | 1.06% | 4,794 | 4,797 | 4,615 | 4,709 | 33,250,200 | ▼ | -0.12% |
| 2024-05-08 | 6526 | ソシオネクス | 1,677,277 | 0.93% | 4,690 | 4,849 | 4,675 | 4,700 | 32,610,800 | ▼ | -0.13% |
| 2024-05-09 | 6526 | ソシオネクス | 1,374,277 | 0.76% | 4,662 | 4,703 | 4,477 | 4,483 | 27,280,700 | ▼ | -0.17% |
| 2024-05-13 | 6526 | ソシオネクス | 1,185,977 | 0.66% | 4,406 | 4,529 | 4,390 | 4,512 | 19,651,700 | ▼ | -0.09% |
| 2024-05-15 | 6526 | ソシオネクス | 1,059,277 | 0.59% | 4,469 | 4,546 | 4,440 | 4,478 | 19,114,600 | ▼ | -0.07% |
| 2024-05-24 | 6526 | ソシオネクス | 1,859,307 | 1.03% | 4,475 | 4,481 | 4,275 | 4,294 | 25,998,800 | ▲ | 0.44% |
| 2024-05-27 | 6526 | ソシオネクス | 1,727,007 | 0.96% | 4,322 | 4,571 | 4,298 | 4,553 | 31,955,600 | ▼ | -0.07% |
| 2024-05-28 | 6526 | ソシオネクス | 1,579,906 | 0.88% | 4,524 | 4,677 | 4,515 | 4,645 | 29,482,900 | ▼ | -0.07% |
| 2024-05-29 | 6526 | ソシオネクス | 1,908,607 | 1.06% | 4,685 | 4,737 | 4,470 | 4,473 | 27,046,900 | ▲ | 0.18% |
| 2024-05-31 | 6526 | ソシオネクス | 1,276,807 | 0.71% | 4,381 | 4,587 | 4,348 | 4,578 | 26,773,600 | ▼ | -0.35% |
| 2024-06-03 | 6526 | ソシオネクス | 1,876,107 | 1.04% | 4,535 | 4,546 | 4,320 | 4,345 | 24,773,700 | ▲ | 0.33% |
| 2024-06-06 | 6526 | ソシオネクス | 1,787,107 | 0.99% | 4,345 | 4,386 | 4,110 | 4,131 | 20,962,600 | ▼ | -0.05% |
| 2024-06-07 | 6526 | ソシオネクス | 1,447,106 | 0.80% | 4,112 | 4,159 | 4,051 | 4,122 | 15,326,300 | ▼ | -0.18% |
| 2024-06-10 | 6526 | ソシオネクス | 1,190,124 | 0.66% | 4,126 | 4,331 | 4,116 | 4,257 | 18,605,100 | ▼ | -0.14% |
| 2024-06-12 | 6526 | ソシオネクス | 1,530,823 | 0.85% | 4,200 | 4,310 | 4,193 | 4,216 | 11,190,000 | ▲ | 0.18% |
| 2024-06-13 | 6526 | ソシオネクス | 1,771,324 | 0.99% | 4,245 | 4,270 | 4,111 | 4,114 | 13,305,300 | ▲ | 0.14% |
| 2024-06-17 | 6526 | ソシオネクス | 1,802,624 | 1.00% | 4,123 | 4,140 | 4,005 | 4,030 | 10,523,000 | ▲ | 0.01% |
| 2024-06-18 | 6526 | ソシオネクス | 1,744,924 | 0.97% | 4,066 | 4,084 | 3,927 | 3,933 | 12,242,000 | ▼ | -0.03% |
| 2024-06-19 | 6526 | ソシオネクス | 1,541,324 | 0.86% | 3,963 | 3,964 | 3,818 | 3,818 | 13,325,900 | ▼ | -0.10% |
| 2024-06-20 | 6526 | ソシオネクス | 1,218,824 | 0.68% | 3,807 | 3,867 | 3,784 | 3,861 | 14,126,800 | ▼ | -0.17% |
| 2024-06-25 | 6526 | ソシオネクス | 994,724 | 0.55% | 3,815 | 3,871 | 3,788 | 3,871 | 8,358,600 | ▼ | -0.13% |
| 2024-06-27 | 6526 | ソシオネクス | 1,215,424 | 0.67% | 3,820 | 3,900 | 3,791 | 3,803 | 10,796,600 | ▲ | 0.12% |
| 2024-07-02 | 6526 | ソシオネクス | 1,518,024 | 0.84% | 3,825 | 3,839 | 3,703 | 3,780 | 15,044,600 | ▲ | 0.16% |
| 2024-07-03 | 6526 | ソシオネクス | 1,421,824 | 0.79% | 3,800 | 3,837 | 3,743 | 3,837 | 9,708,000 | ▼ | -0.04% |
| 2024-07-08 | 6526 | ソシオネクス | 1,457,424 | 0.81% | 3,948 | 3,949 | 3,877 | 3,914 | 7,364,500 | ▲ | 0.02% |
| 2024-07-11 | 6526 | ソシオネクス | 1,149,424 | 0.64% | 3,862 | 4,049 | 3,833 | 4,024 | 19,397,300 | ▼ | -0.17% |
| 2024-07-12 | 6526 | ソシオネクス | 1,403,024 | 0.78% | 3,901 | 3,986 | 3,870 | 3,886 | 12,959,900 | ▲ | 0.14% |
| 2024-07-18 | 6526 | ソシオネクス | 1,070,724 | 0.59% | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | ▼ | -0.19% |
| 2024-07-18 | 6526 | ソシオネクス | 1,070,724 | 0.59% | 3,600 | 3,664 | 3,505 | 3,509 | 12,231,000 | ▼ | -0.19% |
| 2024-07-19 | 6526 | ソシオネクス | 1,496,924 | 0.83% | 3,501 | 3,553 | 3,429 | 3,435 | 10,156,300 | ▲ | 0.24% |
| 2024-07-22 | 6526 | ソシオネクス | 1,298,424 | 0.72% | 3,369 | 3,410 | 3,236 | 3,241 | 11,208,000 | ▼ | -0.10% |
| 2024-07-23 | 6526 | ソシオネクス | 1,070,124 | 0.59% | 3,337 | 3,348 | 3,210 | 3,252 | 9,040,700 | ▼ | -0.13% |
| 2024-07-24 | 6526 | ソシオネクス | 664,624 | 0.37% | 3,212 | 3,251 | 3,168 | 3,207 | 9,617,300 | ▼ | -0.21% |
| 2024-08-09 | 6526 | ソシオネクス | 962,824 | 0.53% | 2,693 | 2,730 | 2,521 | 2,590 | 14,923,800 | ▲ | 0.16% |
| 2024-08-13 | 6526 | ソシオネクス | 776,724 | 0.43% | 2,670 | 2,776 | 2,664 | 2,749 | 10,260,900 | ▼ | -0.10% |
| 2024-08-14 | 6526 | ソシオネクス | 917,525 | 0.51% | 2,828 | 2,948 | 2,792 | 2,922 | 18,259,700 | ▲ | 0.08% |
| 2024-08-21 | 6526 | ソシオネクス | 865,852 | 0.48% | 3,177 | 3,262 | 3,164 | 3,223 | 7,562,200 | ▼ | -0.03% |
| 2024-08-22 | 6526 | ソシオネクス | 1,029,252 | 0.57% | 3,242 | 3,309 | 3,202 | 3,214 | 8,001,800 | ▲ | 0.08% |
| 2024-08-29 | 6526 | ソシオネクス | 915,053 | 0.51% | 3,080 | 3,174 | 3,055 | 3,142 | 5,053,400 | ▲ | 0.02% |
| 2024-09-02 | 6526 | ソシオネクス | 1,173,453 | 0.65% | 3,310 | 3,338 | 3,185 | 3,185 | 5,569,200 | ▲ | 0.14% |
| 2024-09-06 | 6526 | ソシオネクス | 947,153 | 0.52% | 2,839 | 2,872 | 2,771 | 2,802 | 6,678,300 | ▼ | -0.13% |
| 2024-09-09 | 6526 | ソシオネクス | 716,224 | 0.39% | 2,602 | 2,736 | 2,592 | 2,728 | 9,332,900 | ▼ | -0.13% |
| 2024-09-20 | 6526 | ソシオネクス | 956,724 | 0.53% | 2,882 | 2,982 | 2,879 | 2,956 | 9,351,100 | ▲ | 0.13% |
| 2024-09-26 | 6526 | ソシオネクス | 895,724 | 0.49% | 2,929 | 3,027 | 2,918 | 3,017 | 7,815,400 | ▼ | -0.04% |
| 2024-09-30 | 6526 | ソシオネクス | 954,124 | 0.53% | 2,911 | 2,985 | 2,835 | 2,836 | 9,011,100 | ▲ | 0.04% |
| 2024-10-01 | 6526 | ソシオネクス | 884,924 | 0.49% | 2,884 | 2,962 | 2,876 | 2,913 | 7,449,600 | ▼ | -0.04% |
| 2024-10-02 | 6526 | ソシオネクス | 918,224 | 0.51% | 2,820 | 2,845 | 2,771 | 2,788 | 6,379,900 | ▲ | 0.02% |
| 2024-10-03 | 6526 | ソシオネクス | 810,624 | 0.45% | 2,871 | 2,919 | 2,860 | 2,904 | 5,886,300 | ▼ | -0.06% |
| 2024-10-08 | 6526 | ソシオネクス | 934,624 | 0.52% | 2,856 | 2,863 | 2,792 | 2,828 | 4,438,200 | ▲ | 0.07% |
| 2024-10-09 | 6526 | ソシオネクス | 850,124 | 0.47% | 2,870 | 2,881 | 2,833 | 2,868 | 5,178,600 | ▼ | -0.05% |
| 2024-10-10 | 6526 | ソシオネクス | 979,424 | 0.54% | 2,916 | 2,916 | 2,828 | 2,831 | 4,926,200 | ▲ | 0.07% |
| 2024-10-15 | 6526 | ソシオネクス | 804,424 | 0.44% | 2,850 | 3,017 | 2,850 | 2,976 | 9,322,700 | ▼ | -0.10% |
| 2024-10-16 | 6526 | ソシオネクス | 984,924 | 0.54% | 2,826 | 2,875 | 2,792 | 2,869 | 7,015,000 | ▲ | 0.10% |
| 2024-10-17 | 6526 | ソシオネクス | 1,211,836 | 0.67% | 2,840 | 2,880 | 2,801 | 2,826 | 5,567,400 | ▲ | 0.13% |
| 2024-10-31 | 6526 | ソシオネクス | 1,851,359 | 1.03% | 2,947 | 2,961 | 2,877 | 2,922 | 6,705,400 | ▲ | 0.36% |
| 2024-11-01 | 6526 | ソシオネクス | 2,245,759 | 1.25% | 2,630 | 2,671 | 2,462 | 2,486 | 19,619,600 | ▲ | 0.21% |
| 2024-11-06 | 6526 | ソシオネクス | 1,830,759 | 1.02% | 2,490 | 2,605 | 2,470 | 2,602 | 10,046,100 | ▼ | -0.23% |
| 2024-11-07 | 6526 | ソシオネクス | 1,662,959 | 0.92% | 2,638 | 2,705 | 2,552 | 2,656 | 10,151,800 | ▼ | -0.09% |
| 2024-11-08 | 6526 | ソシオネクス | 1,437,159 | 0.80% | 2,700 | 2,722 | 2,651 | 2,700 | 6,543,300 | ▼ | -0.12% |
| 2024-11-11 | 6526 | ソシオネクス | 1,400,359 | 0.78% | 2,650 | 2,678 | 2,527 | 2,560 | 8,804,000 | ▼ | -0.02% |
| 2024-11-13 | 6526 | ソシオネクス | 1,229,810 | 0.68% | 2,580 | 2,585 | 2,518 | 2,545 | 4,400,800 | ▼ | -0.09% |
| 2024-11-15 | 6526 | ソシオネクス | 1,069,610 | 0.59% | 2,449 | 2,485 | 2,415 | 2,415 | 5,483,700 | ▼ | -0.09% |
| 2024-11-18 | 6526 | ソシオネクス | 1,085,210 | 0.60% | 2,370 | 2,467 | 2,336 | 2,346 | 7,184,300 | ▲ | 0.01% |
| 2024-11-19 | 6526 | ソシオネクス | 984,710 | 0.54% | 2,380 | 2,422 | 2,359 | 2,403 | 6,518,400 | ▼ | -0.05% |
| 2024-11-25 | 6526 | ソシオネクス | 836,310 | 0.46% | 2,382 | 2,417 | 2,368 | 2,394 | 4,229,700 | ▼ | -0.08% |
| 2024-11-26 | 6526 | ソシオネクス | 930,610 | 0.51% | 2,385 | 2,395 | 2,295 | 2,340 | 4,849,900 | ▲ | 0.04% |
| 2024-11-27 | 6526 | ソシオネクス | 844,810 | 0.47% | 2,316 | 2,353 | 2,284 | 2,343 | 4,309,200 | ▼ | -0.04% |
| 2025-02-03 | 6526 | ソシオネクス | 916,320 | 0.51% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.14% |
| 2025-02-03 | 6526 | ソシオネクス | 916,320 | 0.51% | 2,186 | 2,186 | 2,045 | 2,051 | 15,876,600 | ▲ | 0.14% |
| 2025-02-05 | 6526 | ソシオネクス | 655,820 | 0.36% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.15% |
| 2025-02-05 | 6526 | ソシオネクス | 655,820 | 0.36% | 2,170 | 2,180 | 2,053 | 2,078 | 9,805,300 | ▼ | -0.15% |
| 2025-02-14 | 6526 | ソシオネクス | 899,020 | 0.50% | 2,064 | 2,087 | 2,035 | 2,042 | 4,101,800 | ▲ | 0.09% |
| 2025-02-17 | 6526 | ソシオネクス | 860,420 | 0.47% | 2,045 | 2,049 | 1,997 | 1,997 | 3,350,500 | ▼ | -0.03% |
| 2025-03-04 | 6526 | ソシオネクス | 1,016,420 | 0.56% | 2,033 | 2,047 | 1,923 | 1,992 | 11,462,700 | ▲ | 0.09% |
| 2025-03-06 | 6526 | ソシオネクス | 868,320 | 0.48% | 2,135 | 2,153 | 2,079 | 2,103 | 6,416,900 | ▼ | -0.08% |
| 2025-03-07 | 6526 | ソシオネクス | 1,005,774 | 0.56% | 2,063 | 2,107 | 2,026 | 2,036 | 6,030,500 | ▲ | 0.08% |
| 2025-03-11 | 6526 | ソシオネクス | 1,159,074 | 0.64% | 2,025 | 2,071 | 1,979 | 2,067 | 7,397,700 | ▲ | 0.07% |
| 2025-03-12 | 6526 | ソシオネクス | 1,261,774 | 0.70% | 2,065 | 2,080 | 2,008 | 2,014 | 5,781,700 | ▲ | 0.05% |
| 2025-03-14 | 6526 | ソシオネクス | 1,240,774 | 0.69% | 2,015 | 2,047 | 1,998 | 2,035 | 4,805,100 | ▼ | -0.01% |
| 2025-03-18 | 6526 | ソシオネクス | 1,068,575 | 0.59% | 2,102 | 2,198 | 2,100 | 2,180 | 7,174,200 | ▼ | -0.09% |
| 2025-03-27 | 6526 | ソシオネクス | 1,108,676 | 0.61% | 2,015 | 2,050 | 2,006 | 2,020 | 4,357,600 | ▲ | 0.02% |
| 2025-04-01 | 6526 | ソシオネクス | 1,287,276 | 0.71% | 1,776 | 1,787 | 1,756 | 1,768 | 4,004,000 | ▲ | 0.09% |
| 2025-04-04 | 6526 | ソシオネクス | 1,448,776 | 0.80% | 1,616 | 1,626 | 1,517 | 1,556 | 6,462,400 | ▲ | 0.09% |
| 2025-04-09 | 6526 | ソシオネクス | 1,426,476 | 0.79% | 1,399 | 1,414 | 1,359 | 1,393 | 5,859,500 | ▼ | -0.01% |
| 2025-04-10 | 6526 | ソシオネクス | 1,524,676 | 0.84% | 1,593 | 1,599 | 1,546 | 1,587 | 5,947,800 | ▲ | 0.04% |
| 2025-04-14 | 6526 | ソシオネクス | 1,619,776 | 0.90% | 1,595 | 1,602 | 1,535 | 1,535 | 3,924,800 | ▲ | 0.06% |
| 2025-04-15 | 6526 | ソシオネクス | 1,611,176 | 0.89% | 1,543 | 1,555 | 1,514 | 1,522 | 3,546,100 | ▼ | -0.01% |
| 2025-04-16 | 6526 | ソシオネクス | 1,622,876 | 0.90% | 1,490 | 1,504 | 1,403 | 1,429 | 5,773,100 | ▲ | 0.01% |
| 2025-03-31 | 6532 | ベイカレント | 1,604,950 | 1.03% | 6,602 | 6,647 | 6,418 | 6,470 | 10,003,800 | ▲ | 0.83% |
| 2025-04-03 | 6532 | ベイカレント | 1,552,650 | 0.99% | 6,270 | 6,424 | 6,193 | 6,258 | 1,231,200 | ▼ | -0.04% |
| 2025-04-09 | 6532 | ベイカレント | 1,391,650 | 0.89% | 6,053 | 6,273 | 6,012 | 6,160 | 1,355,900 | ▼ | -0.09% |
| 2025-04-16 | 6532 | ベイカレント | 1,183,750 | 0.76% | 7,800 | 7,862 | 7,381 | 7,492 | 2,151,700 | ▼ | -0.13% |
| 2024-10-24 | 6537 | ＷＡＳＨハウ | 35,900 | 0.51% | 370 | 372 | 363 | 372 | 30,600 | ▲ | 0.07% |
| 2024-10-28 | 6537 | ＷＡＳＨハウ | 45,700 | 0.65% | 360 | 372 | 360 | 370 | 28,200 | ▲ | 0.14% |
| 2024-10-29 | 6537 | ＷＡＳＨハウ | 50,700 | 0.73% | 368 | 377 | 368 | 375 | 32,700 | ▲ | 0.07% |
| 2024-10-30 | 6537 | ＷＡＳＨハウ | 55,500 | 0.80% | 375 | 376 | 371 | 375 | 26,700 | ▲ | 0.07% |
| 2024-11-01 | 6537 | ＷＡＳＨハウ | 64,800 | 0.93% | 375 | 383 | 374 | 383 | 67,100 | ▲ | 0.13% |
| 2024-11-06 | 6537 | ＷＡＳＨハウ | 71,100 | 1.02% | 374 | 382 | 373 | 375 | 33,600 | ▲ | 0.08% |
| 2024-11-11 | 6537 | ＷＡＳＨハウ | 76,400 | 1.10% | 379 | 384 | 374 | 379 | 48,200 | ▲ | 0.08% |
| 2025-01-30 | 6537 | ＷＡＳＨハウ | 83,600 | 1.20% | 381 | 382 | 377 | 377 | 35,800 | ▲ | 0.09% |
| 2025-01-30 | 6537 | ＷＡＳＨハウ | 83,600 | 1.20% | 381 | 382 | 377 | 377 | 35,800 | ▲ | 0.09% |
| 2025-02-03 | 6537 | ＷＡＳＨハウ | 82,000 | 1.18% | 374 | 385 | 366 | 384 | 39,400 | ▼ | -0.02% |
| 2025-02-03 | 6537 | ＷＡＳＨハウ | 82,000 | 1.18% | 374 | 385 | 366 | 384 | 39,400 | ▼ | -0.02% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 74,100 | 1.06% | 434 | 440 | 404 | 414 | 676,100 | ▼ | -0.11% |
| 2025-02-12 | 6537 | ＷＡＳＨハウ | 74,100 | 1.06% | 434 | 440 | 404 | 414 | 676,100 | ▼ | -0.11% |
| 2025-02-17 | 6537 | ＷＡＳＨハウ | 68,000 | 0.98% | 416 | 419 | 410 | 410 | 57,600 | ▼ | -0.08% |
| 2025-02-20 | 6537 | ＷＡＳＨハウ | 62,100 | 0.89% | 403 | 414 | 403 | 410 | 41,800 | ▼ | -0.08% |
| 2025-02-27 | 6537 | ＷＡＳＨハウ | 54,100 | 0.78% | 410 | 415 | 407 | 411 | 56,800 | ▼ | -0.10% |
| 2025-03-04 | 6537 | ＷＡＳＨハウ | 48,100 | 0.69% | 400 | 418 | 400 | 412 | 47,900 | ▼ | -0.09% |
| 2025-03-10 | 6537 | ＷＡＳＨハウ | 40,400 | 0.58% | 412 | 412 | 401 | 403 | 29,500 | ▼ | -0.10% |
| 2025-03-18 | 6537 | ＷＡＳＨハウ | 41,800 | 0.60% | 397 | 400 | 391 | 392 | 18,900 | ▲ | 0.02% |
| 2025-03-26 | 6537 | ＷＡＳＨハウ | 49,900 | 0.72% | 401 | 418 | 401 | 402 | 74,400 | ▲ | 0.12% |
| 2025-03-31 | 6537 | ＷＡＳＨハウ | 56,000 | 0.80% | 398 | 398 | 381 | 385 | 45,800 | ▲ | 0.08% |
| 2025-04-03 | 6537 | ＷＡＳＨハウ | 62,600 | 0.90% | 362 | 371 | 352 | 359 | 45,900 | ▲ | 0.09% |
| 2025-04-08 | 6537 | ＷＡＳＨハウ | 70,600 | 1.01% | 312 | 327 | 312 | 327 | 40,800 | ▲ | 0.10% |
| 2025-04-15 | 6537 | ＷＡＳＨハウ | 77,300 | 1.11% | 344 | 353 | 344 | 346 | 26,600 | ▲ | 0.10% |
| 2024-10-11 | 6552 | ゲームウィズ | 100,200 | 0.54% | 243 | 248 | 220 | 222 | 696,900 | ▲ | 0.09% |
| 2024-10-16 | 6552 | ゲームウィズ | 121,200 | 0.66% | 220 | 220 | 209 | 215 | 279,600 | ▲ | 0.12% |
| 2024-10-17 | 6552 | ゲームウィズ | 148,100 | 0.80% | 217 | 221 | 210 | 211 | 131,300 | ▲ | 0.14% |
| 2024-10-18 | 6552 | ゲームウィズ | 171,700 | 0.93% | 211 | 214 | 208 | 208 | 148,100 | ▲ | 0.13% |
| 2024-10-23 | 6552 | ゲームウィズ | 191,700 | 1.04% | 205 | 206 | 201 | 204 | 141,200 | ▲ | 0.10% |
| 2024-10-24 | 6552 | ゲームウィズ | 203,100 | 1.10% | 202 | 203 | 198 | 200 | 186,600 | ▲ | 0.06% |
| 2024-10-25 | 6552 | ゲームウィズ | 274,800 | 1.49% | 201 | 201 | 195 | 197 | 105,300 | ▲ | 0.38% |
| 2024-10-28 | 6552 | ゲームウィズ | 295,700 | 1.61% | 194 | 202 | 194 | 195 | 115,100 | ▲ | 0.12% |
| 2024-10-30 | 6552 | ゲームウィズ | 320,200 | 1.74% | 201 | 201 | 195 | 195 | 207,300 | ▲ | 0.12% |
| 2024-11-06 | 6552 | ゲームウィズ | 308,100 | 1.67% | 257 | 274 | 239 | 249 | 2,591,100 | ▼ | -0.07% |
| 2024-11-07 | 6552 | ゲームウィズ | 192,200 | 1.04% | 244 | 245 | 225 | 225 | 1,204,200 | ▼ | -0.62% |
| 2024-11-12 | 6552 | ゲームウィズ | 182,800 | 0.99% | 229 | 230 | 222 | 222 | 408,500 | ▼ | -0.05% |
| 2024-11-13 | 6552 | ゲームウィズ | 188,400 | 1.02% | 221 | 229 | 221 | 223 | 248,200 | ▲ | 0.03% |
| 2024-11-19 | 6552 | ゲームウィズ | 181,500 | 0.98% | 212 | 229 | 212 | 224 | 486,800 | ▼ | -0.04% |
| 2024-11-27 | 6552 | ゲームウィズ | 164,300 | 0.89% | 231 | 231 | 224 | 225 | 108,700 | ▼ | -0.08% |
| 2024-12-03 | 6552 | ゲームウィズ | 143,600 | 0.78% | 222 | 222 | 217 | 218 | 151,800 | ▼ | -0.10% |
| 2025-01-17 | 6552 | ゲームウィズ | 120,800 | 0.65% | 195 | 197 | 193 | 194 | 54,700 | ▼ | -0.13% |
| 2025-01-24 | 6552 | ゲームウィズ | 109,800 | 0.59% | 202 | 209 | 201 | 208 | 72,500 | ▼ | -0.06% |
| 2025-01-29 | 6552 | ゲームウィズ | 91,600 | 0.49% | 210 | 218 | 210 | 213 | 77,400 | ▼ | -0.09% |
| 2024-05-29 | 6561 | ハナツアーＪ | 111,300 | 0.87% | 1,572 | 1,597 | 1,565 | 1,575 | 16,500 | ▲ | 0.46% |
| 2024-06-20 | 6561 | ハナツアーＪ | 101,200 | 0.79% | 1,526 | 1,534 | 1,510 | 1,521 | 15,600 | ▼ | -0.07% |
| 2024-07-18 | 6561 | ハナツアーＪ | 56,900 | 0.44% | 1,550 | 1,577 | 1,549 | 1,560 | 22,400 | ▼ | -0.35% |
| 2024-07-18 | 6561 | ハナツアーＪ | 56,900 | 0.44% | 1,550 | 1,577 | 1,549 | 1,560 | 22,400 | ▼ | -0.35% |
| 2024-07-19 | 6561 | ハナツアーＪ | 87,600 | 0.69% | 1,555 | 1,560 | 1,545 | 1,548 | 22,700 | ▲ | 0.24% |
| 2024-08-20 | 6561 | ハナツアーＪ | 69,800 | 0.55% | 1,339 | 1,463 | 1,339 | 1,450 | 59,900 | ▼ | -0.13% |
| 2024-08-14 | 6571 | ＱＢＮＨＤ | 85,600 | 0.65% | 1,120 | 1,148 | 1,092 | 1,115 | 1,156,800 | ▲ | 0.34% |
| 2024-08-19 | 6571 | ＱＢＮＨＤ | 75,800 | 0.57% | 1,101 | 1,111 | 1,073 | 1,093 | 245,800 | ▼ | -0.08% |
| 2024-08-20 | 6571 | ＱＢＮＨＤ | 41,700 | 0.31% | 1,093 | 1,119 | 1,089 | 1,114 | 204,400 | ▼ | -0.25% |
| 2024-08-29 | 6571 | ＱＢＮＨＤ | 87,700 | 0.66% | 1,091 | 1,092 | 1,076 | 1,079 | 161,700 | ▲ | 0.35% |
| 2024-09-17 | 6571 | ＱＢＮＨＤ | 77,300 | 0.58% | 1,060 | 1,061 | 1,037 | 1,047 | 61,200 | ▼ | -0.08% |
| 2024-09-25 | 6571 | ＱＢＮＨＤ | 63,300 | 0.48% | 1,072 | 1,099 | 1,071 | 1,096 | 68,700 | ▼ | -0.09% |
| 2024-10-01 | 6571 | ＱＢＮＨＤ | 66,400 | 0.50% | 1,092 | 1,092 | 1,075 | 1,088 | 30,100 | ▲ | 0.02% |
| 2024-10-04 | 6571 | ＱＢＮＨＤ | 65,000 | 0.49% | 1,091 | 1,101 | 1,083 | 1,089 | 48,400 | ▼ | -0.01% |
| 2024-10-23 | 6571 | ＱＢＮＨＤ | 70,500 | 0.53% | 1,019 | 1,024 | 1,010 | 1,015 | 78,700 | ▲ | 0.04% |
| 2024-11-07 | 6571 | ＱＢＮＨＤ | 63,200 | 0.48% | 1,012 | 1,048 | 1,012 | 1,043 | 89,100 | ▼ | -0.05% |
| 2024-12-18 | 6571 | ＱＢＮＨＤ | 68,000 | 0.51% | 1,020 | 1,023 | 1,002 | 1,002 | 64,800 | ▲ | 0.03% |
| 2025-01-29 | 6571 | ＱＢＮＨＤ | 65,500 | 0.49% | 1,023 | 1,023 | 1,015 | 1,018 | 19,700 | ▼ | -0.02% |
| 2025-02-06 | 6571 | ＱＢＮＨＤ | 65,900 | 0.50% | 1,004 | 1,020 | 1,004 | 1,015 | 17,600 | ▲ | 0.01% |
| 2025-02-06 | 6571 | ＱＢＮＨＤ | 65,900 | 0.50% | 1,004 | 1,020 | 1,004 | 1,015 | 17,600 | ▲ | 0.01% |
| 2025-02-07 | 6571 | ＱＢＮＨＤ | 65,200 | 0.49% | 1,019 | 1,031 | 1,017 | 1,030 | 25,300 | ▼ | -0.01% |
| 2025-02-07 | 6571 | ＱＢＮＨＤ | 65,200 | 0.49% | 1,019 | 1,031 | 1,017 | 1,030 | 25,300 | ▼ | -0.01% |
| 2025-02-10 | 6571 | ＱＢＮＨＤ | 68,900 | 0.52% | 1,023 | 1,028 | 1,000 | 1,011 | 109,700 | ▲ | 0.03% |
| 2025-02-10 | 6571 | ＱＢＮＨＤ | 68,900 | 0.52% | 1,023 | 1,028 | 1,000 | 1,011 | 109,700 | ▲ | 0.03% |
| 2025-02-14 | 6571 | ＱＢＮＨＤ | 60,900 | 0.46% | 1,080 | 1,080 | 1,045 | 1,046 | 305,100 | ▼ | -0.06% |
| 2025-02-18 | 6571 | ＱＢＮＨＤ | 67,100 | 0.51% | 1,082 | 1,082 | 1,020 | 1,021 | 236,600 | ▲ | 0.04% |
| 2025-02-21 | 6571 | ＱＢＮＨＤ | 65,500 | 0.49% | 1,028 | 1,028 | 1,019 | 1,020 | 71,100 | ▼ | -0.02% |
| 2025-03-17 | 6571 | ＱＢＮＨＤ | 67,500 | 0.51% | 1,035 | 1,035 | 1,028 | 1,029 | 88,000 | ▲ | 0.02% |
| 2025-03-21 | 6571 | ＱＢＮＨＤ | 65,100 | 0.49% | 1,055 | 1,058 | 1,050 | 1,054 | 40,200 | ▼ | -0.02% |
| 2025-03-27 | 6571 | ＱＢＮＨＤ | 69,500 | 0.52% | 1,058 | 1,076 | 1,057 | 1,076 | 63,800 | ▲ | 0.03% |
| 2025-04-09 | 6571 | ＱＢＮＨＤ | 65,300 | 0.49% | 1,022 | 1,047 | 1,009 | 1,035 | 90,900 | ▼ | -0.03% |
| 2024-05-29 | 6573 | アジャイル | 163,417 | 0.69% | 109 | 111 | 104 | 106 | 544,300 | ▲ | 0.46% |
| 2024-05-30 | 6573 | アジャイル | 167,217 | 0.70% | 102 | 107 | 101 | 104 | 413,800 | ▲ | 0.01% |
| 2024-06-03 | 6573 | アジャイル | 151,317 | 0.64% | 107 | 111 | 104 | 106 | 336,800 | ▼ | -0.05% |
| 2024-06-04 | 6573 | アジャイル | 140,517 | 0.59% | 116 | 117 | 106 | 106 | 2,032,900 | ▼ | -0.05% |
| 2024-07-01 | 6573 | アジャイル | 150,117 | 0.61% | 106 | 106 | 103 | 104 | 311,200 | ▲ | 0.02% |
| 2024-07-04 | 6573 | アジャイル | 177,717 | 0.72% | 101 | 102 | 98 | 100 | 484,500 | ▲ | 0.10% |
| 2024-07-04 | 6573 | アジャイル | 177,717 | 0.72% | 101 | 102 | 98 | 100 | 484,500 | ▲ | 0.10% |
| 2024-07-05 | 6573 | アジャイル | 169,317 | 0.69% | 99 | 101 | 98 | 100 | 307,800 | ▼ | -0.03% |
| 2024-07-11 | 6573 | アジャイル | 124,517 | 0.51% | 100 | 101 | 99 | 99 | 176,100 | ▼ | -0.17% |
| 2024-07-12 | 6573 | アジャイル | 107,117 | 0.43% | 99 | 103 | 99 | 101 | 451,000 | ▼ | -0.08% |
| 2024-07-29 | 6573 | アジャイル | 152,517 | 0.62% | 95 | 110 | 95 | 99 | 1,932,100 | ▲ | 0.19% |
| 2024-07-31 | 6573 | アジャイル | 179,617 | 0.73% | 100 | 100 | 97 | 99 | 454,800 | ▲ | 0.10% |
| 2024-08-05 | 6573 | アジャイル | 99,317 | 0.40% | 81 | 86 | 72 | 73 | 1,353,300 | ▼ | -0.32% |
| 2024-09-02 | 6573 | アジャイル | 125,517 | 0.51% | 97 | 103 | 90 | 91 | 1,861,900 | ▲ | 0.10% |
| 2024-09-04 | 6573 | アジャイル | 152,417 | 0.62% | 87 | 88 | 86 | 87 | 423,200 | ▲ | 0.10% |
| 2024-09-10 | 6573 | アジャイル | 175,617 | 0.72% | 86 | 89 | 85 | 87 | 140,700 | ▲ | 0.09% |
| 2024-09-18 | 6573 | アジャイル | 200,517 | 0.82% | 86 | 86 | 82 | 84 | 173,700 | ▲ | 0.09% |
| 2024-09-19 | 6573 | アジャイル | 189,817 | 0.77% | 84 | 87 | 84 | 87 | 165,900 | ▼ | -0.04% |
| 2024-09-20 | 6573 | アジャイル | 167,917 | 0.68% | 88 | 89 | 87 | 88 | 185,300 | ▼ | -0.08% |
| 2024-09-26 | 6573 | アジャイル | 174,617 | 0.71% | 82 | 86 | 81 | 86 | 294,900 | ▲ | 0.02% |
| 2024-09-27 | 6573 | アジャイル | 164,917 | 0.67% | 86 | 87 | 84 | 87 | 122,600 | ▼ | -0.03% |
| 2024-10-04 | 6573 | アジャイル | 110,217 | 0.45% | 83 | 93 | 83 | 84 | 1,013,600 | ▼ | -0.22% |
| 2024-04-02 | 6578 | コレックＨＤ | 38,500 | 0.52% | 322 | 325 | 307 | 310 | 352,000 | ▲ | 0.52% |
| 2024-04-11 | 6578 | コレックＨＤ | 44,100 | 0.60% | 296 | 304 | 295 | 303 | 73,600 | ▲ | 0.07% |
| 2024-04-16 | 6578 | コレックＨＤ | 43,700 | 0.59% | 419 | 443 | 380 | 400 | 5,952,800 | ▼ | -0.01% |
| 2024-04-19 | 6578 | コレックＨＤ | 35,500 | 0.48% | 359 | 362 | 330 | 340 | 436,500 | ▼ | -0.10% |
| 2024-04-22 | 6578 | コレックＨＤ | 38,500 | 0.52% | 340 | 343 | 331 | 334 | 146,600 | ▲ | 0.04% |
| 2024-05-10 | 6578 | コレックＨＤ | 44,600 | 0.61% | 350 | 358 | 346 | 358 | 95,900 | ▲ | 0.08% |
| 2024-05-13 | 6578 | コレックＨＤ | 37,500 | 0.51% | 366 | 367 | 358 | 365 | 109,600 | ▼ | -0.09% |
| 2024-05-16 | 6578 | コレックＨＤ | 36,200 | 0.49% | 364 | 370 | 357 | 358 | 59,900 | ▼ | -0.02% |
| 2024-05-29 | 6578 | コレックＨＤ | 79,400 | 1.08% | 343 | 361 | 326 | 334 | 311,300 | ▲ | 0.59% |
| 2024-05-31 | 6578 | コレックＨＤ | 68,200 | 0.93% | 333 | 347 | 333 | 343 | 44,200 | ▼ | -0.15% |
| 2024-06-03 | 6578 | コレックＨＤ | 65,300 | 0.89% | 346 | 349 | 336 | 337 | 46,400 | ▼ | -0.04% |
| 2024-06-21 | 6578 | コレックＨＤ | 58,100 | 0.79% | 336 | 343 | 334 | 334 | 49,400 | ▼ | -0.09% |
| 2024-07-18 | 6578 | コレックＨＤ | 37,900 | 0.51% | 304 | 311 | 300 | 303 | 83,800 | ▼ | -0.28% |
| 2024-07-18 | 6578 | コレックＨＤ | 37,900 | 0.51% | 304 | 311 | 300 | 303 | 83,800 | ▼ | -0.28% |
| 2024-07-19 | 6578 | コレックＨＤ | 49,700 | 0.67% | 298 | 301 | 292 | 297 | 91,400 | ▲ | 0.16% |
| 2024-07-29 | 6578 | コレックＨＤ | 43,100 | 0.58% | 295 | 303 | 294 | 303 | 12,500 | ▼ | -0.09% |
| 2024-08-15 | 6578 | コレックＨＤ | 36,400 | 0.49% | 265 | 277 | 265 | 277 | 14,100 | ▼ | -0.08% |
| 2024-03-04 | 6590 | 芝浦 | 151,208 | 1.08% | 6,790 | 7,070 | 6,640 | 6,700 | 1,208,300 | ▼ | -0.07% |
| 2024-03-05 | 6590 | 芝浦 | 138,608 | 0.99% | 6,630 | 6,740 | 6,530 | 6,710 | 443,100 | ▼ | -0.09% |
| 2024-03-06 | 6590 | 芝浦 | 112,908 | 0.80% | 6,510 | 6,790 | 6,500 | 6,780 | 515,700 | ▼ | -0.18% |
| 2024-03-07 | 6590 | 芝浦 | 110,508 | 0.79% | 6,810 | 6,830 | 6,500 | 6,570 | 605,800 | ▼ | -0.01% |
| 2024-03-12 | 6590 | 芝浦 | 120,808 | 0.86% | 6,200 | 6,370 | 6,190 | 6,290 | 529,900 | ▲ | 0.06% |
| 2024-03-13 | 6590 | 芝浦 | 109,808 | 0.78% | 6,420 | 6,430 | 6,050 | 6,100 | 632,000 | ▼ | -0.07% |
| 2024-03-15 | 6590 | 芝浦 | 97,208 | 0.69% | 6,100 | 6,230 | 6,040 | 6,200 | 366,200 | ▼ | -0.09% |
| 2024-03-19 | 6590 | 芝浦 | 76,808 | 0.54% | 6,440 | 6,610 | 6,360 | 6,460 | 514,000 | ▼ | -0.14% |
| 2024-03-22 | 6590 | 芝浦 | 64,908 | 0.46% | 6,600 | 6,700 | 6,520 | 6,520 | 402,400 | ▼ | -0.08% |
| 2024-04-18 | 6590 | 芝浦 | 72,808 | 0.52% | 6,150 | 6,570 | 5,960 | 6,540 | 965,600 | ▲ | 0.52% |
| 2024-05-02 | 6590 | 芝浦 | 66,108 | 0.47% | 5,940 | 6,030 | 5,870 | 5,870 | 301,900 | ▼ | -0.05% |
| 2024-05-29 | 6590 | 芝浦 | 93,108 | 0.66% | 7,090 | 7,140 | 6,890 | 6,960 | 205,400 | ▲ | 0.40% |
| 2024-05-31 | 6590 | 芝浦 | 59,408 | 0.42% | 6,810 | 7,100 | 6,790 | 7,100 | 301,000 | ▼ | -0.24% |
| 2024-06-04 | 6590 | 芝浦 | 70,208 | 0.50% | 7,280 | 7,580 | 7,280 | 7,440 | 719,800 | ▲ | 0.08% |
| 2024-06-13 | 6590 | 芝浦 | 86,008 | 0.61% | 7,860 | 8,040 | 7,640 | 7,640 | 857,500 | ▲ | 0.10% |
| 2024-06-18 | 6590 | 芝浦 | 100,808 | 0.72% | 7,920 | 8,200 | 7,890 | 8,180 | 694,700 | ▲ | 0.10% |
| 2024-06-25 | 6590 | 芝浦 | 97,708 | 0.69% | 7,910 | 8,000 | 7,810 | 7,930 | 370,700 | ▼ | -0.03% |
| 2024-06-27 | 6590 | 芝浦 | 82,508 | 0.59% | 8,330 | 8,410 | 8,270 | 8,300 | 179,400 | ▼ | -0.09% |
| 2024-06-28 | 6590 | 芝浦 | 68,408 | 0.48% | 8,300 | 8,600 | 8,260 | 8,480 | 441,600 | ▼ | -0.10% |
| 2024-07-10 | 6590 | 芝浦 | 70,757 | 0.50% | 9,500 | 9,600 | 9,380 | 9,590 | 328,600 | ▲ | 0.21% |
| 2024-07-11 | 6590 | 芝浦 | 39,657 | 0.28% | 9,740 | 9,740 | 9,360 | 9,480 | 468,500 | ▼ | -0.21% |
| 2024-12-26 | 6590 | 芝浦 | 76,094 | 0.54% | 8,070 | 8,160 | 8,000 | 8,020 | 261,000 | ▲ | 0.10% |
| 2024-12-30 | 6590 | 芝浦 | 89,594 | 0.64% | 8,190 | 8,270 | 7,970 | 8,000 | 297,900 | ▲ | 0.09% |
| 2025-01-07 | 6590 | 芝浦 | 108,494 | 0.77% | 8,640 | 8,850 | 8,440 | 8,530 | 820,900 | ▲ | 0.13% |
| 2025-01-09 | 6590 | 芝浦 | 179,494 | 1.28% | 8,690 | 8,730 | 8,460 | 8,660 | 414,600 | ▲ | 0.51% |
| 2025-01-10 | 6590 | 芝浦 | 198,493 | 1.42% | 8,530 | 8,820 | 8,510 | 8,560 | 357,200 | ▲ | 0.13% |
| 2025-01-15 | 6590 | 芝浦 | 247,355 | 1.77% | 7,950 | 7,960 | 7,630 | 7,690 | 528,300 | ▲ | 0.35% |
| 2025-01-17 | 6590 | 芝浦 | 196,055 | 1.40% | 8,350 | 8,840 | 8,320 | 8,760 | 1,007,400 | ▼ | -0.37% |
| 2025-01-20 | 6590 | 芝浦 | 166,055 | 1.18% | 8,840 | 9,400 | 8,760 | 9,250 | 1,009,000 | ▼ | -0.21% |
| 2025-01-22 | 6590 | 芝浦 | 144,155 | 1.03% | 9,770 | 10,130 | 9,730 | 10,040 | 1,066,100 | ▼ | -0.14% |
| 2025-01-23 | 6590 | 芝浦 | 165,154 | 1.18% | 10,240 | 10,340 | 9,620 | 9,790 | 726,100 | ▲ | 0.14% |
| 2025-01-24 | 6590 | 芝浦 | 180,854 | 1.29% | 9,670 | 9,720 | 9,140 | 9,180 | 1,011,700 | ▲ | 0.11% |
| 2025-01-27 | 6590 | 芝浦 | 145,555 | 1.04% | 9,140 | 9,140 | 8,340 | 8,390 | 1,095,900 | ▼ | -0.25% |
| 2025-01-28 | 6590 | 芝浦 | 134,355 | 0.96% | 8,050 | 8,320 | 7,920 | 8,030 | 950,000 | ▼ | -0.08% |
| 2025-01-29 | 6590 | 芝浦 | 139,855 | 1.00% | 8,250 | 8,290 | 7,980 | 8,200 | 667,300 | ▲ | 0.04% |
| 2025-01-30 | 6590 | 芝浦 | 126,155 | 0.90% | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | ▼ | -0.09% |
| 2025-01-30 | 6590 | 芝浦 | 126,155 | 0.90% | 8,170 | 8,350 | 8,000 | 8,160 | 520,600 | ▼ | -0.09% |
| 2025-01-31 | 6590 | 芝浦 | 125,255 | 0.89% | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | ▼ | -0.01% |
| 2025-01-31 | 6590 | 芝浦 | 125,255 | 0.89% | 8,280 | 8,300 | 8,150 | 8,220 | 328,000 | ▼ | -0.01% |
| 2025-02-04 | 6590 | 芝浦 | 93,655 | 0.67% | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | ▼ | -0.21% |
| 2025-02-04 | 6590 | 芝浦 | 93,655 | 0.67% | 8,030 | 8,330 | 7,990 | 8,270 | 609,400 | ▼ | -0.21% |
| 2025-02-06 | 6590 | 芝浦 | 98,555 | 0.70% | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | ▲ | 0.02% |
| 2025-02-06 | 6590 | 芝浦 | 98,555 | 0.70% | 8,550 | 8,900 | 7,840 | 8,480 | 1,844,100 | ▲ | 0.02% |
| 2025-02-07 | 6590 | 芝浦 | 79,855 | 0.57% | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | ▼ | -0.13% |
| 2025-02-07 | 6590 | 芝浦 | 79,855 | 0.57% | 8,590 | 9,830 | 8,550 | 9,200 | 2,577,100 | ▼ | -0.13% |
| 2025-02-10 | 6590 | 芝浦 | 99,954 | 0.71% | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | ▲ | 0.14% |
| 2025-02-10 | 6590 | 芝浦 | 99,954 | 0.71% | 8,900 | 9,550 | 8,900 | 9,250 | 1,046,200 | ▲ | 0.14% |
| 2025-02-14 | 6590 | 芝浦 | 114,754 | 0.82% | 9,260 | 9,340 | 8,980 | 9,100 | 433,200 | ▲ | 0.10% |
| 2025-02-17 | 6590 | 芝浦 | 68,454 | 0.48% | 9,130 | 9,600 | 9,130 | 9,520 | 552,200 | ▼ | -0.34% |
| 2025-03-17 | 6590 | 芝浦 | 70,655 | 0.50% | 7,500 | 7,500 | 7,290 | 7,340 | 373,400 | ▲ | 0.09% |
| 2025-03-19 | 6590 | 芝浦 | 96,055 | 0.68% | 7,250 | 7,560 | 7,130 | 7,430 | 908,400 | ▲ | 0.18% |
| 2025-03-21 | 6590 | 芝浦 | 99,955 | 0.71% | 7,630 | 8,030 | 7,510 | 7,990 | 1,292,300 | ▲ | 0.02% |
| 2025-03-24 | 6590 | 芝浦 | 96,255 | 0.68% | 7,930 | 8,020 | 7,660 | 7,700 | 590,900 | ▼ | -0.02% |
| 2025-03-31 | 6590 | 芝浦 | 79,155 | 0.56% | 6,870 | 7,250 | 6,760 | 7,040 | 738,300 | ▼ | -0.12% |
| 2025-04-02 | 6590 | 芝浦 | 66,355 | 0.47% | 6,890 | 7,090 | 6,800 | 7,000 | 368,500 | ▼ | -0.09% |
| 2025-04-03 | 6590 | 芝浦 | 90,255 | 0.64% | 6,550 | 6,680 | 6,450 | 6,550 | 533,200 | ▲ | 0.17% |
| 2025-04-04 | 6590 | 芝浦 | 97,855 | 0.70% | 6,250 | 6,300 | 5,900 | 6,040 | 738,500 | ▲ | 0.05% |
| 2025-04-07 | 6590 | 芝浦 | 92,655 | 0.66% | 5,200 | 5,440 | 5,060 | 5,220 | 807,900 | ▼ | -0.03% |
| 2025-04-08 | 6590 | 芝浦 | 70,255 | 0.50% | 5,800 | 6,080 | 5,800 | 5,950 | 520,900 | ▼ | -0.16% |
| 2025-04-09 | 6590 | 芝浦 | 59,755 | 0.42% | 5,700 | 5,720 | 5,370 | 5,500 | 623,100 | ▼ | -0.08% |
| 2025-04-10 | 6590 | 芝浦 | 99,751 | 0.71% | 6,400 | 6,410 | 6,000 | 6,100 | 662,400 | ▲ | 0.28% |
| 2025-04-11 | 6590 | 芝浦 | 76,151 | 0.54% | 5,900 | 6,230 | 5,790 | 6,190 | 446,100 | ▼ | -0.16% |
| 2025-04-14 | 6590 | 芝浦 | 86,851 | 0.62% | 6,290 | 6,580 | 6,230 | 6,480 | 616,000 | ▲ | 0.07% |
| 2025-04-15 | 6590 | 芝浦 | 100,951 | 0.72% | 6,480 | 6,650 | 6,410 | 6,570 | 464,200 | ▲ | 0.09% |
| 2024-03-13 | 6613 | ＱＤレーザ | 238,600 | 0.57% | 549 | 555 | 513 | 521 | 2,340,600 | ▲ | 0.24% |
| 2024-03-14 | 6613 | ＱＤレーザ | 253,600 | 0.60% | 523 | 529 | 516 | 526 | 697,600 | ▲ | 0.03% |
| 2024-03-21 | 6613 | ＱＤレーザ | 222,900 | 0.53% | 538 | 543 | 534 | 542 | 655,600 | ▼ | -0.06% |
| 2024-03-22 | 6613 | ＱＤレーザ | 188,000 | 0.45% | 551 | 554 | 539 | 544 | 542,900 | ▼ | -0.08% |
| 2024-04-04 | 6613 | ＱＤレーザ | 222,300 | 0.53% | 531 | 533 | 521 | 523 | 490,000 | ▲ | 0.12% |
| 2024-04-05 | 6613 | ＱＤレーザ | 273,000 | 0.65% | 515 | 525 | 511 | 525 | 764,100 | ▲ | 0.12% |
| 2024-04-12 | 6613 | ＱＤレーザ | 314,200 | 0.75% | 524 | 526 | 514 | 515 | 569,800 | ▲ | 0.09% |
| 2024-04-15 | 6613 | ＱＤレーザ | 350,600 | 0.83% | 510 | 516 | 509 | 512 | 417,200 | ▲ | 0.07% |
| 2024-04-16 | 6613 | ＱＤレーザ | 415,400 | 0.99% | 509 | 511 | 482 | 493 | 1,304,200 | ▲ | 0.16% |
| 2024-04-17 | 6613 | ＱＤレーザ | 433,900 | 1.03% | 493 | 503 | 485 | 494 | 436,600 | ▲ | 0.04% |
| 2024-04-19 | 6613 | ＱＤレーザ | 461,600 | 1.10% | 501 | 507 | 484 | 491 | 582,900 | ▲ | 0.07% |
| 2024-04-22 | 6613 | ＱＤレーザ | 456,800 | 1.09% | 491 | 493 | 483 | 490 | 376,600 | ▼ | -0.01% |
| 2024-05-01 | 6613 | ＱＤレーザ | 411,600 | 0.98% | 498 | 502 | 496 | 497 | 163,500 | ▼ | -0.11% |
| 2024-05-02 | 6613 | ＱＤレーザ | 418,100 | 1.00% | 495 | 500 | 493 | 493 | 194,900 | ▲ | 0.02% |
| 2024-05-07 | 6613 | ＱＤレーザ | 390,600 | 0.93% | 497 | 504 | 497 | 500 | 234,300 | ▼ | -0.06% |
| 2024-05-16 | 6613 | ＱＤレーザ | 275,300 | 0.65% | 421 | 431 | 414 | 430 | 1,106,300 | ▼ | -0.28% |
| 2024-05-20 | 6613 | ＱＤレーザ | 247,800 | 0.59% | 451 | 475 | 450 | 462 | 781,300 | ▼ | -0.06% |
| 2024-05-21 | 6613 | ＱＤレーザ | 264,300 | 0.63% | 473 | 484 | 451 | 453 | 696,500 | ▲ | 0.04% |
| 2024-05-24 | 6613 | ＱＤレーザ | 231,400 | 0.55% | 441 | 451 | 439 | 440 | 375,600 | ▼ | -0.07% |
| 2024-05-29 | 6613 | ＱＤレーザ | 403,600 | 0.96% | 438 | 440 | 431 | 431 | 215,800 | ▲ | 0.40% |
| 2024-06-04 | 6613 | ＱＤレーザ | 369,800 | 0.88% | 439 | 447 | 438 | 445 | 327,300 | ▼ | -0.07% |
| 2024-06-12 | 6613 | ＱＤレーザ | 333,700 | 0.79% | 452 | 462 | 451 | 456 | 224,100 | ▼ | -0.08% |
| 2024-06-26 | 6613 | ＱＤレーザ | 289,400 | 0.69% | 453 | 454 | 446 | 454 | 215,400 | ▼ | -0.10% |
| 2024-07-01 | 6613 | ＱＤレーザ | 298,000 | 0.71% | 442 | 445 | 436 | 440 | 329,500 | ▲ | 0.02% |
| 2024-07-03 | 6613 | ＱＤレーザ | 277,900 | 0.66% | 444 | 453 | 444 | 451 | 372,600 | ▼ | -0.04% |
| 2024-07-05 | 6613 | ＱＤレーザ | 239,600 | 0.57% | 454 | 459 | 451 | 454 | 230,000 | ▼ | -0.09% |
| 2024-07-12 | 6613 | ＱＤレーザ | 185,900 | 0.44% | 437 | 460 | 437 | 454 | 665,200 | ▼ | -0.12% |
| 2024-07-19 | 6613 | ＱＤレーザ | 224,000 | 0.53% | 442 | 443 | 436 | 439 | 274,400 | ▲ | 0.09% |
| 2024-07-24 | 6613 | ＱＤレーザ | 251,700 | 0.60% | 439 | 442 | 428 | 428 | 299,200 | ▲ | 0.06% |
| 2024-08-02 | 6613 | ＱＤレーザ | 314,200 | 0.75% | 403 | 404 | 388 | 396 | 1,007,000 | ▲ | 0.15% |
| 2024-08-05 | 6613 | ＱＤレーザ | 183,900 | 0.44% | 360 | 372 | 319 | 326 | 2,019,400 | ▼ | -0.31% |
| 2024-09-30 | 6613 | ＱＤレーザ | 228,200 | 0.54% | 385 | 397 | 383 | 383 | 263,300 | ▲ | 0.10% |
| 2024-10-10 | 6613 | ＱＤレーザ | 294,900 | 0.70% | 399 | 410 | 382 | 383 | 1,391,600 | ▲ | 0.15% |
| 2024-10-15 | 6613 | ＱＤレーザ | 291,100 | 0.69% | 380 | 382 | 373 | 381 | 242,700 | ▼ | -0.01% |
| 2024-10-16 | 6613 | ＱＤレーザ | 295,200 | 0.70% | 375 | 376 | 371 | 372 | 202,200 | ▲ | 0.01% |
| 2024-10-18 | 6613 | ＱＤレーザ | 335,700 | 0.80% | 370 | 386 | 362 | 366 | 666,100 | ▲ | 0.10% |
| 2024-10-21 | 6613 | ＱＤレーザ | 309,500 | 0.74% | 366 | 379 | 365 | 376 | 257,100 | ▼ | -0.06% |
| 2024-10-28 | 6613 | ＱＤレーザ | 291,300 | 0.69% | 345 | 357 | 343 | 353 | 184,200 | ▼ | -0.05% |
| 2024-10-31 | 6613 | ＱＤレーザ | 248,800 | 0.59% | 363 | 370 | 361 | 370 | 252,700 | ▼ | -0.09% |
| 2024-12-17 | 6613 | ＱＤレーザ | 265,300 | 0.63% | 292 | 322 | 292 | 316 | 1,505,900 | ▲ | 0.04% |
| 2024-12-25 | 6613 | ＱＤレーザ | 238,600 | 0.57% | 294 | 302 | 293 | 299 | 583,500 | ▼ | -0.06% |
| 2025-01-08 | 6613 | ＱＤレーザ | 256,100 | 0.61% | 340 | 340 | 326 | 328 | 778,400 | ▲ | 0.04% |
| 2025-01-16 | 6613 | ＱＤレーザ | 298,000 | 0.71% | 300 | 300 | 288 | 290 | 499,600 | ▲ | 0.09% |
| 2025-01-24 | 6613 | ＱＤレーザ | 288,700 | 0.69% | 307 | 315 | 306 | 312 | 338,700 | ▼ | -0.02% |
| 2025-01-29 | 6613 | ＱＤレーザ | 435,600 | 1.04% | 313 | 314 | 308 | 310 | 136,900 | ▲ | 0.35% |
| 2025-01-30 | 6613 | ＱＤレーザ | 506,300 | 1.21% | 311 | 311 | 302 | 302 | 175,500 | ▲ | 0.16% |
| 2025-01-30 | 6613 | ＱＤレーザ | 506,300 | 1.21% | 311 | 311 | 302 | 302 | 175,500 | ▲ | 0.16% |
| 2025-01-31 | 6613 | ＱＤレーザ | 589,600 | 1.41% | 303 | 304 | 300 | 304 | 134,700 | ▲ | 0.19% |
| 2025-01-31 | 6613 | ＱＤレーザ | 589,600 | 1.41% | 303 | 304 | 300 | 304 | 134,700 | ▲ | 0.19% |
| 2025-02-03 | 6613 | ＱＤレーザ | 672,100 | 1.60% | 302 | 302 | 295 | 295 | 237,200 | ▲ | 0.19% |
| 2025-02-03 | 6613 | ＱＤレーザ | 672,100 | 1.60% | 302 | 302 | 295 | 295 | 237,200 | ▲ | 0.19% |
| 2025-02-07 | 6613 | ＱＤレーザ | 726,900 | 1.74% | 307 | 309 | 305 | 305 | 99,600 | ▲ | 0.13% |
| 2025-02-07 | 6613 | ＱＤレーザ | 726,900 | 1.74% | 307 | 309 | 305 | 305 | 99,600 | ▲ | 0.13% |
| 2025-02-13 | 6613 | ＱＤレーザ | 706,500 | 1.69% | 321 | 326 | 319 | 322 | 407,200 | ▼ | -0.05% |
| 2025-02-18 | 6613 | ＱＤレーザ | 1,085,700 | 2.59% | 344 | 350 | 337 | 343 | 348,600 | ▲ | 0.89% |
| 2025-02-19 | 6613 | ＱＤレーザ | 949,700 | 2.27% | 335 | 340 | 332 | 339 | 267,100 | ▼ | -0.31% |
| 2025-02-26 | 6613 | ＱＤレーザ | 845,700 | 2.02% | 329 | 338 | 326 | 335 | 189,300 | ▼ | -0.25% |
| 2025-02-27 | 6613 | ＱＤレーザ | 890,500 | 2.13% | 338 | 342 | 331 | 342 | 157,600 | ▲ | 0.10% |
| 2025-02-28 | 6613 | ＱＤレーザ | 926,800 | 2.21% | 336 | 338 | 323 | 326 | 230,700 | ▲ | 0.08% |
| 2025-03-04 | 6613 | ＱＤレーザ | 833,400 | 1.99% | 310 | 322 | 308 | 319 | 220,100 | ▼ | -0.21% |
| 2025-03-05 | 6613 | ＱＤレーザ | 740,500 | 1.77% | 316 | 323 | 314 | 319 | 106,800 | ▼ | -0.21% |
| 2025-03-06 | 6613 | ＱＤレーザ | 836,000 | 2.00% | 324 | 326 | 317 | 321 | 143,100 | ▲ | 0.23% |
| 2025-03-10 | 6613 | ＱＤレーザ | 880,200 | 2.10% | 325 | 329 | 323 | 323 | 162,600 | ▲ | 0.10% |
| 2025-03-11 | 6613 | ＱＤレーザ | 921,800 | 2.20% | 318 | 322 | 310 | 319 | 232,100 | ▲ | 0.10% |
| 2025-03-12 | 6613 | ＱＤレーザ | 917,600 | 2.19% | 325 | 325 | 319 | 323 | 98,800 | ▼ | -0.01% |
| 2025-03-19 | 6613 | ＱＤレーザ | 762,500 | 1.82% | 335 | 341 | 330 | 330 | 182,500 | ▼ | -0.36% |
| 2025-03-21 | 6613 | ＱＤレーザ | 699,800 | 1.67% | 330 | 334 | 325 | 326 | 175,400 | ▼ | -0.15% |
| 2025-03-24 | 6613 | ＱＤレーザ | 646,900 | 1.54% | 326 | 327 | 318 | 320 | 106,900 | ▼ | -0.12% |
| 2025-03-26 | 6613 | ＱＤレーザ | 754,100 | 1.80% | 320 | 325 | 318 | 320 | 106,500 | ▲ | 0.26% |
| 2025-03-27 | 6613 | ＱＤレーザ | 809,900 | 1.93% | 320 | 323 | 314 | 317 | 152,100 | ▲ | 0.12% |
| 2025-03-28 | 6613 | ＱＤレーザ | 872,200 | 2.08% | 316 | 320 | 315 | 315 | 120,200 | ▲ | 0.15% |
| 2025-04-03 | 6613 | ＱＤレーザ | 794,800 | 1.90% | 277 | 290 | 275 | 285 | 326,100 | ▼ | -0.18% |
| 2025-04-04 | 6613 | ＱＤレーザ | 742,100 | 1.77% | 279 | 281 | 257 | 268 | 454,300 | ▼ | -0.12% |
| 2025-04-08 | 6613 | ＱＤレーザ | 867,600 | 2.07% | 244 | 261 | 244 | 254 | 371,900 | ▲ | 0.29% |
| 2025-04-14 | 6613 | ＱＤレーザ | 791,700 | 1.89% | 280 | 286 | 277 | 278 | 163,200 | ▼ | -0.17% |
| 2025-04-15 | 6613 | ＱＤレーザ | 853,900 | 2.04% | 278 | 279 | 272 | 272 | 117,000 | ▲ | 0.15% |
| 2024-05-29 | 6614 | シキノＨＴ | 32,800 | 0.74% | 1,940 | 1,950 | 1,883 | 1,892 | 17,300 | ▲ | 0.45% |
| 2024-05-30 | 6614 | シキノＨＴ | 30,700 | 0.69% | 1,850 | 1,876 | 1,830 | 1,868 | 33,300 | ▼ | -0.05% |
| 2024-07-02 | 6614 | シキノＨＴ | 26,500 | 0.59% | 1,880 | 1,914 | 1,851 | 1,865 | 12,700 | ▼ | -0.09% |
| 2024-07-17 | 6614 | シキノＨＴ | 22,100 | 0.49% | 1,911 | 1,931 | 1,890 | 1,905 | 8,400 | ▼ | -0.09% |
| 2024-07-19 | 6614 | シキノＨＴ | 23,400 | 0.52% | 1,850 | 1,869 | 1,820 | 1,832 | 14,000 | ▲ | 0.03% |
| 2024-08-05 | 6614 | シキノＨＴ | 21,300 | 0.48% | 1,287 | 1,334 | 1,137 | 1,137 | 50,200 | ▼ | -0.04% |
| 2024-09-25 | 6616 | ＴＯＲＥＸ | 79,260 | 0.68% | 1,575 | 1,579 | 1,550 | 1,565 | 13,000 | ▲ | 0.29% |
| 2024-10-30 | 6616 | ＴＯＲＥＸ | 60,860 | 0.52% | 1,537 | 1,538 | 1,503 | 1,526 | 102,400 | ▼ | -0.16% |
| 2024-11-18 | 6616 | ＴＯＲＥＸ | 69,860 | 0.60% | 1,352 | 1,354 | 1,314 | 1,314 | 17,700 | ▲ | 0.07% |
| 2024-12-30 | 6616 | ＴＯＲＥＸ | 68,860 | 0.59% | 1,232 | 1,239 | 1,201 | 1,226 | 39,500 | ▼ | -0.01% |
| 2025-01-06 | 6616 | ＴＯＲＥＸ | 69,560 | 0.60% | 1,218 | 1,219 | 1,151 | 1,151 | 64,100 | ▲ | 0.01% |
| 2025-01-08 | 6616 | ＴＯＲＥＸ | 69,260 | 0.59% | 1,164 | 1,209 | 1,156 | 1,207 | 53,700 | ▼ | -0.01% |
| 2025-01-09 | 6616 | ＴＯＲＥＸ | 69,360 | 0.60% | 1,208 | 1,208 | 1,183 | 1,184 | 38,600 | ▲ | 0.01% |
| 2025-01-24 | 6616 | ＴＯＲＥＸ | 69,260 | 0.59% | 1,169 | 1,183 | 1,150 | 1,163 | 27,500 | ▼ | -0.01% |
| 2025-03-11 | 6616 | ＴＯＲＥＸ | 69,360 | 0.60% | 1,247 | 1,283 | 1,226 | 1,274 | 48,700 | ▲ | 0.01% |
| 2025-04-07 | 6616 | ＴＯＲＥＸ | 84,360 | 0.73% | 983 | 983 | 919 | 919 | 101,500 | ▲ | 0.13% |
| 2024-03-08 | 6619 | ＷＳＣＯＰＥ | 802,797 | 1.45% | 713 | 732 | 712 | 730 | 1,560,500 | ▲ | 0.08% |
| 2024-03-11 | 6619 | ＷＳＣＯＰＥ | 863,297 | 1.56% | 718 | 728 | 699 | 705 | 1,466,400 | ▲ | 0.11% |
| 2024-03-12 | 6619 | ＷＳＣＯＰＥ | 900,697 | 1.63% | 700 | 727 | 683 | 727 | 1,580,900 | ▲ | 0.06% |
| 2024-03-18 | 6619 | ＷＳＣＯＰＥ | 975,197 | 1.76% | 578 | 593 | 538 | 550 | 10,750,300 | ▲ | 0.13% |
| 2024-03-19 | 6619 | ＷＳＣＯＰＥ | 1,034,697 | 1.87% | 550 | 550 | 515 | 520 | 8,327,600 | ▲ | 0.11% |
| 2024-03-21 | 6619 | ＷＳＣＯＰＥ | 910,097 | 1.64% | 528 | 578 | 520 | 574 | 9,662,500 | ▼ | -0.23% |
| 2024-03-22 | 6619 | ＷＳＣＯＰＥ | 236,797 | 0.42% | 581 | 624 | 568 | 588 | 8,315,700 | ▼ | -1.22% |
| 2024-03-27 | 6619 | ＷＳＣＯＰＥ | 496,420 | 0.89% | 563 | 563 | 543 | 549 | 2,547,300 | ▲ | 0.47% |
| 2024-04-03 | 6619 | ＷＳＣＯＰＥ | 689,808 | 1.24% | 546 | 564 | 540 | 555 | 1,487,900 | ▲ | 0.35% |
| 2024-04-12 | 6619 | ＷＳＣＯＰＥ | 723,908 | 1.31% | 541 | 547 | 525 | 525 | 1,026,300 | ▲ | 0.07% |
| 2024-04-16 | 6619 | ＷＳＣＯＰＥ | 817,308 | 1.47% | 505 | 510 | 495 | 495 | 1,649,900 | ▲ | 0.15% |
| 2024-04-17 | 6619 | ＷＳＣＯＰＥ | 843,508 | 1.52% | 494 | 497 | 485 | 487 | 1,419,300 | ▲ | 0.05% |
| 2024-05-01 | 6619 | ＷＳＣＯＰＥ | 887,308 | 1.60% | 509 | 522 | 503 | 519 | 724,700 | ▲ | 0.08% |
| 2024-05-07 | 6619 | ＷＳＣＯＰＥ | 939,408 | 1.70% | 518 | 532 | 517 | 529 | 1,030,500 | ▲ | 0.09% |
| 2024-05-08 | 6619 | ＷＳＣＯＰＥ | 896,008 | 1.62% | 526 | 532 | 517 | 519 | 1,245,200 | ▼ | -0.07% |
| 2024-05-09 | 6619 | ＷＳＣＯＰＥ | 871,308 | 1.57% | 523 | 523 | 512 | 516 | 754,400 | ▼ | -0.05% |
| 2024-05-13 | 6619 | ＷＳＣＯＰＥ | 795,408 | 1.44% | 511 | 515 | 505 | 511 | 598,200 | ▼ | -0.13% |
| 2024-05-14 | 6619 | ＷＳＣＯＰＥ | 734,508 | 1.33% | 506 | 520 | 504 | 511 | 848,200 | ▼ | -0.10% |
| 2024-05-15 | 6619 | ＷＳＣＯＰＥ | 717,008 | 1.29% | 507 | 510 | 498 | 508 | 1,024,200 | ▼ | -0.04% |
| 2024-05-16 | 6619 | ＷＳＣＯＰＥ | 646,608 | 1.17% | 509 | 509 | 488 | 488 | 1,181,500 | ▼ | -0.12% |
| 2024-05-17 | 6619 | ＷＳＣＯＰＥ | 547,308 | 0.99% | 483 | 492 | 480 | 480 | 1,383,400 | ▼ | -0.17% |
| 2024-05-20 | 6619 | ＷＳＣＯＰＥ | 453,808 | 0.82% | 487 | 497 | 481 | 493 | 930,600 | ▼ | -0.17% |
| 2024-05-22 | 6619 | ＷＳＣＯＰＥ | 521,008 | 0.94% | 489 | 492 | 474 | 474 | 933,100 | ▲ | 0.12% |
| 2024-05-23 | 6619 | ＷＳＣＯＰＥ | 493,508 | 0.89% | 474 | 481 | 466 | 472 | 853,300 | ▼ | -0.04% |
| 2024-05-24 | 6619 | ＷＳＣＯＰＥ | 510,208 | 0.92% | 464 | 470 | 457 | 458 | 1,026,200 | ▲ | 0.03% |
| 2024-05-27 | 6619 | ＷＳＣＯＰＥ | 437,708 | 0.79% | 454 | 458 | 449 | 457 | 1,014,900 | ▼ | -0.13% |
| 2024-05-29 | 6619 | ＷＳＣＯＰＥ | 681,608 | 1.23% | 462 | 464 | 448 | 448 | 964,700 | ▲ | 0.43% |
| 2024-05-31 | 6619 | ＷＳＣＯＰＥ | 579,508 | 1.04% | 445 | 456 | 444 | 451 | 2,842,600 | ▼ | -0.18% |
| 2024-06-04 | 6619 | ＷＳＣＯＰＥ | 720,108 | 1.30% | 449 | 483 | 448 | 478 | 1,776,600 | ▲ | 0.26% |
| 2024-06-05 | 6619 | ＷＳＣＯＰＥ | 800,908 | 1.45% | 480 | 485 | 470 | 470 | 1,097,300 | ▲ | 0.14% |
| 2024-06-11 | 6619 | ＷＳＣＯＰＥ | 768,508 | 1.39% | 481 | 493 | 478 | 487 | 847,500 | ▼ | -0.06% |
| 2024-06-12 | 6619 | ＷＳＣＯＰＥ | 778,308 | 1.40% | 493 | 498 | 483 | 487 | 779,500 | ▲ | 0.01% |
| 2024-06-19 | 6619 | ＷＳＣＯＰＥ | 639,008 | 1.15% | 541 | 555 | 533 | 554 | 2,381,600 | ▼ | -0.25% |
| 2024-07-02 | 6619 | ＷＳＣＯＰＥ | 855,063 | 1.54% | 512 | 515 | 495 | 498 | 1,370,800 | ▲ | 0.39% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 816,363 | 1.47% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.07% |
| 2024-07-04 | 6619 | ＷＳＣＯＰＥ | 816,363 | 1.47% | 521 | 548 | 519 | 546 | 2,206,200 | ▼ | -0.07% |
| 2024-07-09 | 6619 | ＷＳＣＯＰＥ | 847,063 | 1.53% | 530 | 538 | 526 | 532 | 810,200 | ▲ | 0.06% |
| 2024-07-10 | 6619 | ＷＳＣＯＰＥ | 908,463 | 1.64% | 529 | 529 | 506 | 507 | 1,689,800 | ▲ | 0.10% |
| 2024-07-11 | 6619 | ＷＳＣＯＰＥ | 878,663 | 1.59% | 507 | 513 | 502 | 509 | 974,200 | ▼ | -0.04% |
| 2024-07-12 | 6619 | ＷＳＣＯＰＥ | 817,963 | 1.48% | 503 | 526 | 502 | 517 | 1,298,400 | ▼ | -0.11% |
| 2024-07-24 | 6619 | ＷＳＣＯＰＥ | 999,189 | 1.80% | 489 | 494 | 475 | 477 | 1,193,900 | ▲ | 0.32% |
| 2024-07-29 | 6619 | ＷＳＣＯＰＥ | 980,889 | 1.77% | 475 | 482 | 473 | 480 | 619,900 | ▼ | -0.03% |
| 2024-08-05 | 6619 | ＷＳＣＯＰＥ | 930,989 | 1.68% | 398 | 403 | 348 | 348 | 3,713,200 | ▼ | -0.09% |
| 2024-08-06 | 6619 | ＷＳＣＯＰＥ | 855,489 | 1.54% | 371 | 398 | 366 | 387 | 2,462,400 | ▼ | -0.13% |
| 2024-08-07 | 6619 | ＷＳＣＯＰＥ | 826,489 | 1.49% | 379 | 425 | 378 | 415 | 1,999,700 | ▼ | -0.05% |
| 2024-08-09 | 6619 | ＷＳＣＯＰＥ | 770,089 | 1.39% | 416 | 420 | 402 | 409 | 1,004,900 | ▼ | -0.10% |
| 2024-08-13 | 6619 | ＷＳＣＯＰＥ | 712,789 | 1.29% | 410 | 414 | 406 | 408 | 888,200 | ▼ | -0.09% |
| 2024-08-14 | 6619 | ＷＳＣＯＰＥ | 660,189 | 1.19% | 409 | 421 | 406 | 417 | 982,000 | ▼ | -0.10% |
| 2024-08-19 | 6619 | ＷＳＣＯＰＥ | 606,989 | 1.09% | 435 | 436 | 422 | 423 | 927,200 | ▼ | -0.09% |
| 2024-09-12 | 6619 | ＷＳＣＯＰＥ | 709,822 | 1.28% | 400 | 408 | 390 | 401 | 1,731,800 | ▼ | -0.07% |
| 2024-09-13 | 6619 | ＷＳＣＯＰＥ | 746,522 | 1.35% | 385 | 387 | 367 | 371 | 3,031,700 | ▲ | 0.07% |
| 2024-09-19 | 6619 | ＷＳＣＯＰＥ | 681,022 | 1.23% | 373 | 376 | 365 | 371 | 1,606,200 | ▼ | -0.12% |
| 2024-09-27 | 6619 | ＷＳＣＯＰＥ | 840,707 | 1.52% | 376 | 383 | 370 | 383 | 1,632,100 | ▲ | 0.29% |
| 2024-10-03 | 6619 | ＷＳＣＯＰＥ | 814,007 | 1.47% | 363 | 369 | 359 | 363 | 976,500 | ▼ | -0.05% |
| 2024-10-04 | 6619 | ＷＳＣＯＰＥ | 989,214 | 1.79% | 367 | 371 | 364 | 369 | 788,900 | ▲ | 0.32% |
| 2024-10-15 | 6619 | ＷＳＣＯＰＥ | 998,114 | 1.80% | 361 | 361 | 349 | 351 | 744,400 | ▲ | 0.01% |
| 2024-10-16 | 6619 | ＷＳＣＯＰＥ | 1,069,814 | 1.93% | 345 | 348 | 340 | 341 | 982,800 | ▲ | 0.12% |
| 2024-10-17 | 6619 | ＷＳＣＯＰＥ | 1,164,914 | 2.10% | 341 | 345 | 337 | 337 | 919,200 | ▲ | 0.17% |
| 2024-10-21 | 6619 | ＷＳＣＯＰＥ | 1,215,914 | 2.20% | 339 | 348 | 337 | 343 | 737,300 | ▲ | 0.10% |
| 2024-10-25 | 6619 | ＷＳＣＯＰＥ | 1,207,414 | 2.18% | 340 | 342 | 326 | 327 | 777,600 | ▼ | -0.02% |
| 2024-10-30 | 6619 | ＷＳＣＯＰＥ | 1,150,514 | 2.08% | 350 | 364 | 349 | 358 | 989,000 | ▼ | -0.10% |
| 2024-11-01 | 6619 | ＷＳＣＯＰＥ | 1,094,214 | 1.98% | 354 | 359 | 351 | 356 | 535,300 | ▼ | -0.10% |
| 2024-11-07 | 6619 | ＷＳＣＯＰＥ | 1,011,314 | 1.83% | 364 | 366 | 356 | 362 | 623,300 | ▼ | -0.14% |
| 2024-11-08 | 6619 | ＷＳＣＯＰＥ | 1,057,414 | 1.91% | 366 | 368 | 356 | 356 | 438,500 | ▲ | 0.07% |
| 2024-11-15 | 6619 | ＷＳＣＯＰＥ | 1,042,514 | 1.88% | 335 | 339 | 332 | 333 | 631,500 | ▼ | -0.03% |
| 2024-11-18 | 6619 | ＷＳＣＯＰＥ | 1,049,514 | 1.90% | 329 | 334 | 324 | 324 | 698,300 | ▲ | 0.02% |
| 2024-11-19 | 6619 | ＷＳＣＯＰＥ | 1,014,114 | 1.83% | 327 | 335 | 325 | 328 | 831,000 | ▼ | -0.06% |
| 2024-11-21 | 6619 | ＷＳＣＯＰＥ | 986,314 | 1.78% | 329 | 335 | 327 | 329 | 619,900 | ▼ | -0.05% |
| 2024-11-27 | 6619 | ＷＳＣＯＰＥ | 1,071,514 | 1.94% | 294 | 308 | 288 | 308 | 2,734,000 | ▲ | 0.15% |
| 2024-11-29 | 6619 | ＷＳＣＯＰＥ | 980,014 | 1.77% | 295 | 303 | 280 | 280 | 2,257,100 | ▼ | -0.16% |
| 2024-12-05 | 6619 | ＷＳＣＯＰＥ | 1,037,714 | 1.87% | 286 | 290 | 281 | 281 | 801,100 | ▲ | 0.10% |
| 2024-12-12 | 6619 | ＷＳＣＯＰＥ | 1,054,714 | 1.90% | 277 | 284 | 275 | 280 | 1,607,300 | ▲ | 0.02% |
| 2024-12-20 | 6619 | ＷＳＣＯＰＥ | 1,127,070 | 2.04% | 243 | 249 | 242 | 249 | 2,076,700 | ▲ | 0.14% |
| 2024-12-24 | 6619 | ＷＳＣＯＰＥ | 1,102,714 | 1.99% | 250 | 276 | 248 | 274 | 4,350,000 | ▼ | -0.05% |
| 2024-12-25 | 6619 | ＷＳＣＯＰＥ | 1,107,114 | 2.00% | 278 | 281 | 259 | 277 | 2,877,800 | ▲ | 0.01% |
| 2024-12-26 | 6619 | ＷＳＣＯＰＥ | 1,034,914 | 1.87% | 271 | 281 | 269 | 271 | 1,796,800 | ▼ | -0.12% |
| 2024-12-27 | 6619 | ＷＳＣＯＰＥ | 870,014 | 1.57% | 278 | 293 | 273 | 288 | 2,227,200 | ▼ | -0.30% |
| 2025-01-06 | 6619 | ＷＳＣＯＰＥ | 893,114 | 1.61% | 279 | 279 | 271 | 272 | 1,133,000 | ▲ | 0.04% |
| 2025-01-09 | 6619 | ＷＳＣＯＰＥ | 1,101,114 | 1.99% | 290 | 292 | 283 | 286 | 981,900 | ▲ | 0.37% |
| 2025-01-10 | 6619 | ＷＳＣＯＰＥ | 1,121,014 | 2.02% | 285 | 287 | 280 | 281 | 699,100 | ▲ | 0.03% |
| 2025-01-16 | 6619 | ＷＳＣＯＰＥ | 1,207,314 | 2.18% | 273 | 274 | 254 | 259 | 1,403,500 | ▲ | 0.16% |
| 2025-01-17 | 6619 | ＷＳＣＯＰＥ | 1,219,414 | 2.20% | 253 | 255 | 249 | 254 | 1,199,800 | ▲ | 0.02% |
| 2025-01-24 | 6619 | ＷＳＣＯＰＥ | 1,213,814 | 2.19% | 270 | 274 | 266 | 270 | 830,900 | ▼ | -0.01% |
| 2025-01-30 | 6619 | ＷＳＣＯＰＥ | 1,420,804 | 2.57% | 263 | 264 | 257 | 260 | 732,800 | ▲ | 0.37% |
| 2025-01-30 | 6619 | ＷＳＣＯＰＥ | 1,420,804 | 2.57% | 263 | 264 | 257 | 260 | 732,800 | ▲ | 0.37% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 1,362,004 | 2.46% | 258 | 258 | 252 | 253 | 564,700 | ▼ | -0.10% |
| 2025-01-31 | 6619 | ＷＳＣＯＰＥ | 1,362,004 | 2.46% | 258 | 258 | 252 | 253 | 564,700 | ▼ | -0.10% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 1,384,304 | 2.50% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.04% |
| 2025-02-03 | 6619 | ＷＳＣＯＰＥ | 1,384,304 | 2.50% | 247 | 247 | 240 | 243 | 1,439,200 | ▲ | 0.04% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 1,346,704 | 2.43% | 247 | 250 | 240 | 241 | 1,214,700 | ▼ | -0.06% |
| 2025-02-04 | 6619 | ＷＳＣＯＰＥ | 1,346,704 | 2.43% | 247 | 250 | 240 | 241 | 1,214,700 | ▼ | -0.06% |
| 2025-02-05 | 6619 | ＷＳＣＯＰＥ | 1,289,604 | 2.33% | 245 | 250 | 240 | 241 | 759,700 | ▼ | -0.10% |
| 2025-02-05 | 6619 | ＷＳＣＯＰＥ | 1,289,604 | 2.33% | 245 | 250 | 240 | 241 | 759,700 | ▼ | -0.10% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 1,210,604 | 2.19% | 247 | 258 | 246 | 258 | 806,500 | ▼ | -0.14% |
| 2025-02-10 | 6619 | ＷＳＣＯＰＥ | 1,210,604 | 2.19% | 247 | 258 | 246 | 258 | 806,500 | ▼ | -0.14% |
| 2025-02-12 | 6619 | ＷＳＣＯＰＥ | 1,387,652 | 2.51% | 256 | 259 | 254 | 255 | 534,900 | ▲ | 0.31% |
| 2025-02-12 | 6619 | ＷＳＣＯＰＥ | 1,387,652 | 2.51% | 256 | 259 | 254 | 255 | 534,900 | ▲ | 0.31% |
| 2025-02-13 | 6619 | ＷＳＣＯＰＥ | 1,314,152 | 2.37% | 257 | 261 | 255 | 257 | 549,300 | ▼ | -0.13% |
| 2025-02-14 | 6619 | ＷＳＣＯＰＥ | 1,233,752 | 2.23% | 258 | 264 | 256 | 258 | 496,600 | ▼ | -0.14% |
| 2025-02-17 | 6619 | ＷＳＣＯＰＥ | 1,210,052 | 2.19% | 258 | 261 | 251 | 251 | 543,300 | ▼ | -0.04% |
| 2025-02-18 | 6619 | ＷＳＣＯＰＥ | 1,574,937 | 2.85% | 250 | 257 | 248 | 257 | 711,300 | ▲ | 0.66% |
| 2025-02-19 | 6619 | ＷＳＣＯＰＥ | 1,529,537 | 2.76% | 256 | 268 | 255 | 268 | 1,099,200 | ▼ | -0.09% |
| 2025-02-21 | 6619 | ＷＳＣＯＰＥ | 1,466,137 | 2.65% | 264 | 266 | 261 | 266 | 464,000 | ▼ | -0.10% |
| 2025-02-25 | 6619 | ＷＳＣＯＰＥ | 1,411,337 | 2.55% | 261 | 267 | 261 | 267 | 533,600 | ▼ | -0.10% |
| 2025-02-26 | 6619 | ＷＳＣＯＰＥ | 1,299,337 | 2.35% | 264 | 266 | 256 | 266 | 1,073,900 | ▼ | -0.19% |
| 2025-02-27 | 6619 | ＷＳＣＯＰＥ | 1,246,337 | 2.25% | 263 | 277 | 261 | 275 | 792,900 | ▼ | -0.10% |
| 2025-02-28 | 6619 | ＷＳＣＯＰＥ | 1,186,037 | 2.14% | 269 | 275 | 263 | 265 | 957,400 | ▼ | -0.10% |
| 2025-03-06 | 6619 | ＷＳＣＯＰＥ | 1,142,137 | 2.06% | 258 | 270 | 257 | 268 | 920,100 | ▼ | -0.08% |
| 2025-03-10 | 6619 | ＷＳＣＯＰＥ | 1,087,437 | 1.96% | 276 | 279 | 271 | 277 | 955,200 | ▼ | -0.10% |
| 2025-03-11 | 6619 | ＷＳＣＯＰＥ | 1,123,237 | 2.03% | 272 | 278 | 269 | 277 | 956,200 | ▲ | 0.06% |
| 2025-03-12 | 6619 | ＷＳＣＯＰＥ | 1,295,737 | 2.34% | 269 | 278 | 267 | 275 | 624,700 | ▲ | 0.31% |
| 2025-03-13 | 6619 | ＷＳＣＯＰＥ | 1,257,337 | 2.27% | 277 | 281 | 271 | 272 | 893,800 | ▼ | -0.06% |
| 2025-03-14 | 6619 | ＷＳＣＯＰＥ | 1,395,437 | 2.52% | 236 | 243 | 227 | 228 | 4,246,300 | ▲ | 0.25% |
| 2025-03-21 | 6619 | ＷＳＣＯＰＥ | 1,068,837 | 1.93% | 219 | 235 | 217 | 235 | 3,835,200 | ▼ | -0.59% |
| 2025-03-25 | 6619 | ＷＳＣＯＰＥ | 999,637 | 1.81% | 234 | 259 | 233 | 258 | 3,645,800 | ▼ | -0.11% |
| 2025-03-27 | 6619 | ＷＳＣＯＰＥ | 1,057,637 | 1.91% | 272 | 278 | 261 | 267 | 2,703,400 | ▲ | 0.09% |
| 2025-03-28 | 6619 | ＷＳＣＯＰＥ | 1,048,037 | 1.89% | 267 | 280 | 261 | 270 | 1,547,500 | ▼ | -0.02% |
| 2025-03-31 | 6619 | ＷＳＣＯＰＥ | 1,061,137 | 1.92% | 266 | 269 | 249 | 249 | 1,840,500 | ▲ | 0.03% |
| 2025-04-01 | 6619 | ＷＳＣＯＰＥ | 1,048,537 | 1.89% | 246 | 248 | 233 | 235 | 2,402,400 | ▼ | -0.03% |
| 2025-04-02 | 6619 | ＷＳＣＯＰＥ | 1,106,937 | 2.00% | 239 | 240 | 228 | 228 | 949,300 | ▲ | 0.11% |
| 2025-04-04 | 6619 | ＷＳＣＯＰＥ | 1,252,837 | 2.26% | 222 | 222 | 200 | 206 | 2,476,700 | ▲ | 0.25% |
| 2025-04-07 | 6619 | ＷＳＣＯＰＥ | 1,371,537 | 2.48% | 181 | 188 | 174 | 176 | 2,864,100 | ▲ | 0.22% |
| 2025-04-08 | 6619 | ＷＳＣＯＰＥ | 1,258,937 | 2.27% | 191 | 206 | 191 | 205 | 1,650,200 | ▼ | -0.20% |
| 2025-04-10 | 6619 | ＷＳＣＯＰＥ | 1,192,637 | 2.15% | 216 | 217 | 205 | 208 | 1,386,700 | ▼ | -0.12% |
| 2025-04-15 | 6619 | ＷＳＣＯＰＥ | 1,217,937 | 2.20% | 222 | 227 | 222 | 223 | 368,600 | ▲ | 0.05% |
| 2024-05-29 | 6627 | テラプローブ | 48,800 | 0.52% | 4,850 | 4,870 | 4,540 | 4,580 | 111,300 | ▲ | 0.22% |
| 2024-05-30 | 6627 | テラプローブ | 45,500 | 0.49% | 4,470 | 4,635 | 4,385 | 4,565 | 137,000 | ▼ | -0.03% |
| 2024-06-18 | 6627 | テラプローブ | 59,700 | 0.64% | 4,520 | 4,920 | 4,515 | 4,820 | 245,600 | ▲ | 0.15% |
| 2024-06-25 | 6627 | テラプローブ | 54,900 | 0.59% | 4,600 | 4,695 | 4,505 | 4,670 | 45,900 | ▼ | -0.05% |
| 2024-07-05 | 6627 | テラプローブ | 43,900 | 0.47% | 4,800 | 4,920 | 4,770 | 4,905 | 112,900 | ▼ | -0.12% |
| 2024-08-13 | 6627 | テラプローブ | 48,300 | 0.52% | 3,515 | 3,715 | 3,510 | 3,715 | 76,400 | ▲ | 0.05% |
| 2024-08-15 | 6627 | テラプローブ | 67,500 | 0.72% | 3,810 | 4,175 | 3,790 | 4,140 | 231,900 | ▲ | 0.19% |
| 2024-08-16 | 6627 | テラプローブ | 63,900 | 0.68% | 4,280 | 4,390 | 4,220 | 4,325 | 243,300 | ▼ | -0.03% |
| 2024-08-23 | 6627 | テラプローブ | 55,400 | 0.59% | 4,250 | 4,355 | 4,200 | 4,250 | 51,300 | ▼ | -0.09% |
| 2024-08-30 | 6627 | テラプローブ | 55,400 | 0.59% | 4,105 | 4,220 | 4,080 | 4,190 | 31,000 | ▼ | -0.01% |
| 2024-09-06 | 6627 | テラプローブ | 46,400 | 0.49% | 3,755 | 3,780 | 3,580 | 3,605 | 51,600 | ▼ | -0.09% |
| 2025-01-30 | 6627 | テラプローブ | 51,500 | 0.55% | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 | ▲ | 0.15% |
| 2025-01-30 | 6627 | テラプローブ | 51,500 | 0.55% | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 | ▲ | 0.15% |
| 2025-02-17 | 6627 | テラプローブ | 44,700 | 0.48% | 3,195 | 3,480 | 3,185 | 3,345 | 159,900 | ▼ | -0.07% |
| 2025-04-04 | 6627 | テラプローブ | 51,300 | 0.55% | 2,464 | 2,464 | 2,201 | 2,267 | 228,500 | ▲ | 0.12% |
| 2025-04-08 | 6627 | テラプローブ | 62,200 | 0.67% | 2,101 | 2,250 | 2,101 | 2,250 | 140,100 | ▲ | 0.12% |
| 2025-01-16 | 6632 | ＪＶＣケンウ | 851,430 | 0.51% | 1,722 | 1,722 | 1,682 | 1,682 | 840,500 | ▲ | 0.10% |
| 2025-01-24 | 6632 | ＪＶＣケンウ | 810,130 | 0.49% | 1,795 | 1,797 | 1,743 | 1,780 | 1,419,900 | ▼ | -0.02% |
| 2025-01-27 | 6632 | ＪＶＣケンウ | 825,730 | 0.50% | 1,785 | 1,789 | 1,756 | 1,763 | 1,189,300 | ▲ | 0.01% |
| 2025-01-29 | 6632 | ＪＶＣケンウ | 802,600 | 0.48% | 1,771 | 1,812 | 1,756 | 1,809 | 1,494,500 | ▼ | -0.02% |
| 2025-01-31 | 6632 | ＪＶＣケンウ | 821,400 | 0.50% | 1,803 | 1,822 | 1,783 | 1,800 | 1,141,100 | ▲ | 0.02% |
| 2025-01-31 | 6632 | ＪＶＣケンウ | 821,400 | 0.50% | 1,803 | 1,822 | 1,783 | 1,800 | 1,141,100 | ▲ | 0.02% |
| 2025-02-04 | 6632 | ＪＶＣケンウ | 231,900 | 0.14% | 1,400 | 1,498 | 1,366 | 1,463 | 9,006,800 | ▼ | -0.36% |
| 2025-02-04 | 6632 | ＪＶＣケンウ | 231,900 | 0.14% | 1,400 | 1,498 | 1,366 | 1,463 | 9,006,800 | ▼ | -0.36% |
| 2024-06-06 | 6634 | ネクスＧ | 280,400 | 0.97% | 125 | 144 | 122 | 124 | 3,466,900 | ▲ | 0.73% |
| 2024-06-10 | 6634 | ネクスＧ | 241,400 | 0.83% | 123 | 129 | 122 | 128 | 388,800 | ▼ | -0.14% |
| 2024-06-11 | 6634 | ネクスＧ | 199,800 | 0.69% | 130 | 132 | 129 | 130 | 377,600 | ▼ | -0.14% |
| 2024-06-13 | 6634 | ネクスＧ | 159,300 | 0.55% | 129 | 131 | 127 | 127 | 434,800 | ▼ | -0.13% |
| 2024-06-19 | 6634 | ネクスＧ | 140,700 | 0.48% | 128 | 131 | 127 | 129 | 185,200 | ▼ | -0.07% |
| 2025-01-20 | 6634 | ネクスＧ | 199,200 | 0.52% | 113 | 151 | 106 | 134 | 22,389,800 | ▲ | 0.11% |
| 2025-01-21 | 6634 | ネクスＧ | 144,000 | 0.37% | 126 | 148 | 114 | 130 | 10,058,600 | ▼ | -0.15% |
| 2025-02-06 | 6634 | ネクスＧ | 321,300 | 0.84% | 200 | 201 | 165 | 168 | 12,278,300 | ▲ | 0.84% |
| 2025-02-06 | 6634 | ネクスＧ | 321,300 | 0.84% | 200 | 201 | 165 | 168 | 12,278,300 | ▲ | 0.84% |
| 2025-02-10 | 6634 | ネクスＧ | 295,000 | 0.77% | 190 | 216 | 181 | 208 | 19,995,200 | ▼ | -0.06% |
| 2025-02-10 | 6634 | ネクスＧ | 295,000 | 0.77% | 190 | 216 | 181 | 208 | 19,995,200 | ▼ | -0.06% |
| 2025-02-12 | 6634 | ネクスＧ | 250,700 | 0.65% | 239 | 257 | 217 | 226 | 16,149,400 | ▼ | -0.12% |
| 2025-02-12 | 6634 | ネクスＧ | 250,700 | 0.65% | 239 | 257 | 217 | 226 | 16,149,400 | ▼ | -0.12% |
| 2025-02-14 | 6634 | ネクスＧ | 206,100 | 0.54% | 194 | 209 | 190 | 194 | 3,310,500 | ▼ | -0.10% |
| 2025-02-17 | 6634 | ネクスＧ | 188,100 | 0.49% | 199 | 214 | 195 | 201 | 2,604,900 | ▼ | -0.05% |
| 2025-02-19 | 6634 | ネクスＧ | 203,700 | 0.53% | 200 | 202 | 188 | 191 | 1,278,700 | ▲ | 0.04% |
| 2025-02-26 | 6634 | ネクスＧ | 183,600 | 0.48% | 172 | 175 | 157 | 159 | 1,198,400 | ▼ | -0.05% |
| 2025-02-27 | 6634 | ネクスＧ | 191,800 | 0.50% | 163 | 163 | 154 | 155 | 918,300 | ▲ | 0.02% |
| 2025-02-28 | 6634 | ネクスＧ | 175,900 | 0.46% | 152 | 155 | 146 | 148 | 880,300 | ▼ | -0.03% |
| 2025-03-03 | 6634 | ネクスＧ | 258,200 | 0.67% | 173 | 183 | 156 | 158 | 5,086,700 | ▲ | 0.21% |
| 2025-03-04 | 6634 | ネクスＧ | 221,500 | 0.58% | 153 | 156 | 148 | 153 | 938,700 | ▼ | -0.09% |
| 2025-03-10 | 6634 | ネクスＧ | 182,500 | 0.47% | 140 | 143 | 132 | 141 | 883,700 | ▼ | -0.10% |
| 2025-03-31 | 6645 | オムロン | 1,041,708 | 0.50% | 4,374 | 4,389 | 4,212 | 4,212 | 1,885,300 | ▲ | 0.07% |
| 2025-04-14 | 6645 | オムロン | 1,004,469 | 0.48% | 4,069 | 4,089 | 4,000 | 4,069 | 1,071,700 | ▼ | -0.02% |
| 2025-04-16 | 6645 | オムロン | 1,069,869 | 0.51% | 4,139 | 4,154 | 4,094 | 4,122 | 1,083,400 | ▲ | 0.03% |
| 2024-12-20 | 6656 | インスペック | 24,800 | 0.61% | 577 | 577 | 540 | 540 | 78,000 | ▲ | 0.26% |
| 2024-12-26 | 6656 | インスペック | 23,400 | 0.58% | 537 | 569 | 532 | 558 | 100,800 | ▼ | -0.03% |
| 2025-01-07 | 6656 | インスペック | 19,100 | 0.47% | 605 | 626 | 600 | 600 | 59,000 | ▼ | -0.10% |
| 2025-01-08 | 6656 | インスペック | 31,500 | 0.78% | 597 | 603 | 576 | 591 | 37,300 | ▲ | 0.31% |
| 2025-01-16 | 6656 | インスペック | 43,220 | 1.07% | 679 | 698 | 644 | 651 | 139,700 | ▲ | 0.29% |
| 2025-01-21 | 6656 | インスペック | 49,720 | 1.24% | 729 | 749 | 679 | 705 | 239,900 | ▲ | 0.16% |
| 2025-01-22 | 6656 | インスペック | 52,620 | 1.31% | 700 | 703 | 684 | 687 | 85,900 | ▲ | 0.07% |
| 2025-01-23 | 6656 | インスペック | 65,600 | 1.63% | 697 | 787 | 691 | 787 | 342,700 | ▲ | 0.31% |
| 2025-01-24 | 6656 | インスペック | 57,500 | 1.43% | 861 | 930 | 833 | 870 | 1,608,500 | ▼ | -0.19% |
| 2025-01-27 | 6656 | インスペック | 69,114 | 1.72% | 870 | 920 | 835 | 842 | 436,000 | ▲ | 0.29% |
| 2025-01-28 | 6656 | インスペック | 67,714 | 1.68% | 785 | 817 | 778 | 813 | 161,800 | ▼ | -0.04% |
| 2025-02-03 | 6656 | インスペック | 68,614 | 1.71% | 700 | 731 | 690 | 725 | 97,800 | ▲ | 0.03% |
| 2025-02-03 | 6656 | インスペック | 68,614 | 1.71% | 700 | 731 | 690 | 725 | 97,800 | ▲ | 0.03% |
| 2025-02-05 | 6656 | インスペック | 76,014 | 1.89% | 739 | 768 | 732 | 759 | 107,800 | ▲ | 0.17% |
| 2025-02-05 | 6656 | インスペック | 76,014 | 1.89% | 739 | 768 | 732 | 759 | 107,800 | ▲ | 0.17% |
| 2025-02-06 | 6656 | インスペック | 80,114 | 1.99% | 755 | 798 | 746 | 780 | 107,100 | ▲ | 0.10% |
| 2025-02-06 | 6656 | インスペック | 80,114 | 1.99% | 755 | 798 | 746 | 780 | 107,100 | ▲ | 0.10% |
| 2025-02-07 | 6656 | インスペック | 82,214 | 2.05% | 780 | 780 | 731 | 749 | 109,000 | ▲ | 0.05% |
| 2025-02-07 | 6656 | インスペック | 82,214 | 2.05% | 780 | 780 | 731 | 749 | 109,000 | ▲ | 0.05% |
| 2025-02-12 | 6656 | インスペック | 74,114 | 1.84% | 812 | 867 | 787 | 860 | 233,400 | ▼ | -0.20% |
| 2025-02-12 | 6656 | インスペック | 74,114 | 1.84% | 812 | 867 | 787 | 860 | 233,400 | ▼ | -0.20% |
| 2025-02-13 | 6656 | インスペック | 69,114 | 1.72% | 855 | 889 | 842 | 852 | 144,300 | ▼ | -0.12% |
| 2025-02-17 | 6656 | インスペック | 68,114 | 1.69% | 821 | 845 | 812 | 825 | 51,600 | ▼ | -0.03% |
| 2025-02-27 | 6656 | インスペック | 60,514 | 1.51% | 790 | 811 | 780 | 807 | 57,400 | ▼ | -0.17% |
| 2025-02-28 | 6656 | インスペック | 59,214 | 1.47% | 792 | 799 | 769 | 769 | 34,100 | ▼ | -0.04% |
| 2025-03-06 | 6656 | インスペック | 55,514 | 1.38% | 769 | 798 | 769 | 794 | 25,200 | ▼ | -0.09% |
| 2025-03-13 | 6656 | インスペック | 51,314 | 1.28% | 763 | 815 | 763 | 771 | 53,000 | ▼ | -0.09% |
| 2025-03-14 | 6656 | インスペック | 47,714 | 1.19% | 790 | 815 | 771 | 788 | 57,000 | ▼ | -0.09% |
| 2025-03-18 | 6656 | インスペック | 42,914 | 1.07% | 567 | 620 | 559 | 610 | 364,900 | ▼ | -0.11% |
| 2025-03-24 | 6656 | インスペック | 39,514 | 0.98% | 600 | 600 | 571 | 578 | 121,200 | ▼ | -0.09% |
| 2025-03-27 | 6656 | インスペック | 35,914 | 0.89% | 600 | 603 | 582 | 590 | 44,900 | ▼ | -0.08% |
| 2025-04-02 | 6656 | インスペック | 31,714 | 0.79% | 572 | 572 | 558 | 562 | 25,900 | ▼ | -0.09% |
| 2025-04-16 | 6656 | インスペック | 27,514 | 0.68% | 576 | 584 | 563 | 565 | 39,900 | ▼ | -0.10% |
| 2024-03-01 | 6659 | メディアＬ | 224,200 | 0.63% | 150 | 151 | 88 | 98 | 44,304,700 | ▲ | 0.63% |
| 2024-03-04 | 6659 | メディアＬ | 178,700 | 0.47% | 115 | 119 | 99 | 106 | 13,652,500 | ▼ | -0.16% |
| 2024-03-26 | 6659 | メディアＬ | 316,400 | 0.81% | 97 | 110 | 92 | 94 | 29,178,200 | ▲ | 0.41% |
| 2024-03-27 | 6659 | メディアＬ | 337,400 | 0.79% | 103 | 104 | 92 | 93 | 6,249,600 | ▼ | -0.02% |
| 2024-03-28 | 6659 | メディアＬ | 380,600 | 0.89% | 89 | 92 | 87 | 90 | 4,320,400 | ▲ | 0.09% |
| 2024-03-29 | 6659 | メディアＬ | 566,800 | 1.32% | 90 | 92 | 87 | 89 | 2,700,500 | ▲ | 0.43% |
| 2024-04-01 | 6659 | メディアＬ | 615,400 | 1.44% | 93 | 93 | 87 | 87 | 2,233,200 | ▲ | 0.11% |
| 2024-04-02 | 6659 | メディアＬ | 515,864 | 1.20% | 87 | 87 | 76 | 77 | 4,700,500 | ▼ | -0.24% |
| 2024-04-03 | 6659 | メディアＬ | 780,500 | 1.82% | 75 | 86 | 74 | 83 | 5,819,800 | ▲ | 0.62% |
| 2024-04-04 | 6659 | メディアＬ | 815,200 | 1.90% | 81 | 83 | 77 | 78 | 2,295,900 | ▲ | 0.07% |
| 2024-04-08 | 6659 | メディアＬ | 644,700 | 1.47% | 91 | 107 | 86 | 100 | 9,709,100 | ▼ | -0.42% |
| 2024-04-09 | 6659 | メディアＬ | 681,500 | 1.55% | 100 | 105 | 90 | 94 | 8,531,600 | ▲ | 0.08% |
| 2024-04-11 | 6659 | メディアＬ | 681,500 | 1.45% | 119 | 134 | 112 | 126 | 25,009,000 | ▼ | -0.10% |
| 2024-04-22 | 6659 | メディアＬ | 712,400 | 1.52% | 94 | 104 | 90 | 103 | 7,196,200 | ▲ | 0.07% |
| 2024-04-25 | 6659 | メディアＬ | 831,400 | 1.78% | 104 | 105 | 98 | 99 | 4,775,300 | ▲ | 0.26% |
| 2024-04-30 | 6659 | メディアＬ | 725,000 | 1.55% | 105 | 113 | 100 | 103 | 7,022,700 | ▼ | -0.23% |
| 2024-05-01 | 6659 | メディアＬ | 682,000 | 1.46% | 103 | 109 | 101 | 101 | 3,149,900 | ▼ | -0.09% |
| 2024-05-07 | 6659 | メディアＬ | 646,300 | 1.38% | 101 | 102 | 99 | 99 | 1,469,800 | ▼ | -0.08% |
| 2024-05-09 | 6659 | メディアＬ | 602,300 | 1.28% | 98 | 104 | 95 | 103 | 2,778,400 | ▼ | -0.09% |
| 2024-05-10 | 6659 | メディアＬ | 521,700 | 1.11% | 104 | 104 | 100 | 103 | 1,257,900 | ▼ | -0.16% |
| 2024-05-13 | 6659 | メディアＬ | 410,200 | 0.87% | 110 | 120 | 104 | 108 | 8,684,400 | ▼ | -0.24% |
| 2024-05-14 | 6659 | メディアＬ | 247,000 | 0.52% | 108 | 137 | 106 | 126 | 25,035,400 | ▼ | -0.35% |
| 2024-05-15 | 6659 | メディアＬ | 191,700 | 0.41% | 128 | 150 | 125 | 134 | 26,637,800 | ▼ | -0.11% |
| 2024-05-29 | 6659 | メディアＬ | 289,600 | 0.62% | 146 | 146 | 137 | 139 | 5,065,400 | ▲ | 0.62% |
| 2024-05-31 | 6659 | メディアＬ | 368,600 | 0.78% | 133 | 135 | 131 | 131 | 3,120,000 | ▲ | 0.16% |
| 2024-06-04 | 6659 | メディアＬ | 247,200 | 0.52% | 136 | 145 | 136 | 145 | 4,102,100 | ▼ | -0.26% |
| 2024-06-05 | 6659 | メディアＬ | 289,300 | 0.61% | 143 | 155 | 138 | 153 | 7,350,100 | ▲ | 0.08% |
| 2024-06-11 | 6659 | メディアＬ | 256,000 | 0.54% | 175 | 195 | 170 | 176 | 24,610,500 | ▼ | -0.06% |
| 2024-06-12 | 6659 | メディアＬ | 170,000 | 0.36% | 176 | 203 | 175 | 188 | 26,962,700 | ▼ | -0.18% |
| 2024-06-24 | 6659 | メディアＬ | 371,400 | 0.79% | 264 | 269 | 251 | 251 | 7,688,500 | ▲ | 0.43% |
| 2024-06-25 | 6659 | メディアＬ | 416,600 | 0.89% | 247 | 270 | 241 | 268 | 7,400,300 | ▲ | 0.09% |
| 2024-06-26 | 6659 | メディアＬ | 700,200 | 1.49% | 272 | 279 | 260 | 261 | 4,599,900 | ▲ | 0.60% |
| 2024-06-27 | 6659 | メディアＬ | 710,500 | 1.52% | 259 | 275 | 247 | 252 | 7,244,600 | ▲ | 0.03% |
| 2024-07-01 | 6659 | メディアＬ | 507,300 | 1.08% | 253 | 274 | 251 | 265 | 6,331,300 | ▼ | -0.43% |
| 2024-07-02 | 6659 | メディアＬ | 322,600 | 0.69% | 261 | 272 | 253 | 261 | 7,075,100 | ▼ | -0.39% |
| 2024-07-03 | 6659 | メディアＬ | 516,700 | 1.10% | 262 | 269 | 255 | 257 | 4,341,900 | ▲ | 0.41% |
| 2024-07-04 | 6659 | メディアＬ | 751,681 | 1.60% | 261 | 261 | 228 | 243 | 4,851,000 | ▲ | 0.50% |
| 2024-07-04 | 6659 | メディアＬ | 751,681 | 1.60% | 261 | 261 | 228 | 243 | 4,851,000 | ▲ | 0.50% |
| 2024-07-08 | 6659 | メディアＬ | 826,281 | 1.76% | 230 | 230 | 203 | 218 | 8,489,500 | ▲ | 0.15% |
| 2024-07-09 | 6659 | メディアＬ | 788,581 | 1.68% | 215 | 227 | 210 | 217 | 3,471,400 | ▼ | -0.08% |
| 2024-07-10 | 6659 | メディアＬ | 942,700 | 2.01% | 216 | 221 | 204 | 217 | 4,399,000 | ▲ | 0.32% |
| 2024-07-11 | 6659 | メディアＬ | 928,600 | 1.98% | 220 | 239 | 213 | 221 | 11,217,400 | ▼ | -0.02% |
| 2024-07-19 | 6659 | メディアＬ | 938,000 | 2.00% | 250 | 257 | 240 | 254 | 3,074,300 | ▲ | 0.02% |
| 2024-07-23 | 6659 | メディアＬ | 931,600 | 1.99% | 228 | 237 | 221 | 227 | 2,190,400 | ▼ | -0.01% |
| 2024-07-25 | 6659 | メディアＬ | 942,400 | 2.01% | 235 | 238 | 202 | 212 | 4,966,000 | ▲ | 0.01% |
| 2024-07-26 | 6659 | メディアＬ | 929,600 | 1.99% | 186 | 217 | 166 | 189 | 16,509,700 | ▼ | -0.01% |
| 2024-07-29 | 6659 | メディアＬ | 876,100 | 1.87% | 191 | 205 | 158 | 166 | 10,273,600 | ▼ | -0.11% |
| 2024-07-30 | 6659 | メディアＬ | 800,700 | 1.71% | 163 | 166 | 141 | 163 | 10,185,400 | ▼ | -0.16% |
| 2024-07-31 | 6659 | メディアＬ | 739,600 | 1.58% | 160 | 171 | 154 | 157 | 5,884,400 | ▼ | -0.12% |
| 2024-08-02 | 6659 | メディアＬ | 632,600 | 1.35% | 147 | 151 | 137 | 140 | 4,731,300 | ▼ | -0.23% |
| 2024-08-05 | 6659 | メディアＬ | 0 | 0.00% | 120 | 128 | 95 | 95 | 11,482,200 | ▼ | -1.35% |
| 2024-08-08 | 6659 | メディアＬ | 242,400 | 0.51% | 125 | 129 | 118 | 119 | 3,457,600 | ▲ | 0.51% |
| 2024-08-09 | 6659 | メディアＬ | 302,400 | 0.64% | 121 | 125 | 114 | 118 | 2,749,500 | ▲ | 0.13% |
| 2024-08-13 | 6659 | メディアＬ | 163,200 | 0.34% | 119 | 123 | 117 | 119 | 2,252,500 | ▼ | -0.30% |
| 2024-10-09 | 6659 | メディアＬ | 233,600 | 0.50% | 93 | 93 | 90 | 90 | 715,000 | ▲ | 0.04% |
| 2024-10-10 | 6659 | メディアＬ | 329,100 | 0.70% | 90 | 92 | 87 | 88 | 1,165,200 | ▲ | 0.19% |
| 2024-10-11 | 6659 | メディアＬ | 305,700 | 0.65% | 87 | 88 | 84 | 85 | 1,226,900 | ▼ | -0.04% |
| 2024-10-22 | 6659 | メディアＬ | 349,200 | 0.74% | 92 | 93 | 88 | 88 | 1,112,100 | ▲ | 0.08% |
| 2024-10-23 | 6659 | メディアＬ | 378,700 | 0.81% | 88 | 88 | 85 | 85 | 1,116,300 | ▲ | 0.07% |
| 2024-10-30 | 6659 | メディアＬ | 345,300 | 0.73% | 91 | 94 | 91 | 91 | 710,400 | ▼ | -0.08% |
| 2024-10-31 | 6659 | メディアＬ | 315,600 | 0.67% | 90 | 96 | 88 | 95 | 1,567,300 | ▼ | -0.05% |
| 2024-11-01 | 6659 | メディアＬ | 400,200 | 0.85% | 82 | 86 | 81 | 83 | 3,138,200 | ▲ | 0.17% |
| 2024-11-08 | 6659 | メディアＬ | 443,600 | 0.94% | 79 | 79 | 76 | 76 | 1,212,800 | ▲ | 0.08% |
| 2024-11-12 | 6659 | メディアＬ | 500,200 | 1.07% | 81 | 89 | 78 | 78 | 6,996,000 | ▲ | 0.13% |
| 2024-11-13 | 6659 | メディアＬ | 388,300 | 0.83% | 83 | 108 | 81 | 102 | 27,200,500 | ▼ | -0.24% |
| 2024-11-14 | 6659 | メディアＬ | 363,000 | 0.77% | 102 | 106 | 87 | 89 | 12,405,000 | ▼ | -0.05% |
| 2024-11-15 | 6659 | メディアＬ | 382,600 | 0.81% | 89 | 89 | 81 | 83 | 3,379,800 | ▲ | 0.04% |
| 2024-11-20 | 6659 | メディアＬ | 347,200 | 0.74% | 83 | 87 | 81 | 81 | 2,255,200 | ▼ | -0.07% |
| 2024-11-21 | 6659 | メディアＬ | 385,600 | 0.82% | 81 | 83 | 79 | 79 | 2,188,700 | ▲ | 0.07% |
| 2024-12-03 | 6659 | メディアＬ | 428,500 | 0.91% | 79 | 79 | 77 | 79 | 739,600 | ▲ | 0.09% |
| 2024-12-06 | 6659 | メディアＬ | 482,800 | 1.03% | 77 | 78 | 76 | 76 | 789,300 | ▲ | 0.12% |
| 2024-12-12 | 6659 | メディアＬ | 465,800 | 0.99% | 74 | 75 | 72 | 73 | 729,300 | ▼ | -0.04% |
| 2024-12-18 | 6659 | メディアＬ | 468,900 | 1.00% | 74 | 75 | 72 | 72 | 897,000 | ▲ | 0.01% |
| 2024-12-24 | 6659 | メディアＬ | 442,500 | 0.94% | 68 | 69 | 67 | 67 | 856,400 | ▼ | -0.06% |
| 2024-12-25 | 6659 | メディアＬ | 378,600 | 0.81% | 69 | 73 | 68 | 69 | 1,679,800 | ▼ | -0.12% |
| 2024-12-30 | 6659 | メディアＬ | 358,500 | 0.76% | 70 | 73 | 69 | 72 | 696,700 | ▼ | -0.05% |
| 2025-01-08 | 6659 | メディアＬ | 382,200 | 0.81% | 72 | 81 | 72 | 78 | 2,958,500 | ▲ | 0.05% |
| 2025-01-09 | 6659 | メディアＬ | 370,900 | 0.79% | 76 | 78 | 72 | 73 | 1,444,800 | ▼ | -0.02% |
| 2025-01-10 | 6659 | メディアＬ | 382,000 | 0.81% | 73 | 81 | 73 | 78 | 2,126,300 | ▲ | 0.02% |
| 2025-01-15 | 6659 | メディアＬ | 426,100 | 0.91% | 78 | 78 | 75 | 75 | 940,800 | ▲ | 0.09% |
| 2025-01-22 | 6659 | メディアＬ | 407,800 | 0.87% | 75 | 76 | 74 | 75 | 304,600 | ▼ | -0.04% |
| 2025-01-29 | 6659 | メディアＬ | 502,300 | 1.07% | 75 | 76 | 75 | 75 | 392,900 | ▲ | 0.20% |
| 2025-01-30 | 6659 | メディアＬ | 622,200 | 1.33% | 76 | 86 | 75 | 82 | 4,462,600 | ▲ | 0.26% |
| 2025-01-30 | 6659 | メディアＬ | 622,200 | 1.33% | 76 | 86 | 75 | 82 | 4,462,600 | ▲ | 0.26% |
| 2025-01-31 | 6659 | メディアＬ | 657,500 | 1.40% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.06% |
| 2025-01-31 | 6659 | メディアＬ | 657,500 | 1.40% | 74 | 77 | 72 | 74 | 3,660,700 | ▲ | 0.06% |
| 2025-02-10 | 6659 | メディアＬ | 711,100 | 1.52% | 79 | 82 | 78 | 81 | 1,001,000 | ▲ | 0.12% |
| 2025-02-10 | 6659 | メディアＬ | 711,100 | 1.52% | 79 | 82 | 78 | 81 | 1,001,000 | ▲ | 0.12% |
| 2025-02-19 | 6659 | メディアＬ | 618,200 | 1.32% | 83 | 86 | 83 | 84 | 450,000 | ▼ | -0.19% |
| 2025-02-20 | 6659 | メディアＬ | 346,600 | 0.74% | 83 | 84 | 81 | 81 | 849,700 | ▼ | -0.58% |
| 2025-02-21 | 6659 | メディアＬ | 215,200 | 0.46% | 80 | 82 | 80 | 80 | 441,200 | ▼ | -0.27% |
| 2025-02-25 | 6659 | メディアＬ | 234,300 | 0.50% | 81 | 86 | 79 | 83 | 934,400 | ▲ | 0.03% |
| 2025-02-26 | 6659 | メディアＬ | 357,500 | 0.76% | 84 | 86 | 81 | 82 | 723,200 | ▲ | 0.26% |
| 2025-02-27 | 6659 | メディアＬ | 429,400 | 0.91% | 82 | 84 | 81 | 82 | 647,200 | ▲ | 0.15% |
| 2025-02-28 | 6659 | メディアＬ | 521,700 | 1.11% | 80 | 81 | 76 | 77 | 1,389,100 | ▲ | 0.20% |
| 2025-03-03 | 6659 | メディアＬ | 567,100 | 1.21% | 78 | 79 | 76 | 77 | 665,800 | ▲ | 0.09% |
| 2025-03-04 | 6659 | メディアＬ | 719,300 | 1.54% | 77 | 77 | 74 | 76 | 625,200 | ▲ | 0.33% |
| 2025-03-05 | 6659 | メディアＬ | 799,500 | 1.71% | 75 | 76 | 73 | 73 | 706,600 | ▲ | 0.16% |
| 2025-03-07 | 6659 | メディアＬ | 843,000 | 1.80% | 75 | 77 | 75 | 76 | 320,400 | ▲ | 0.09% |
| 2025-03-13 | 6659 | メディアＬ | 832,400 | 1.78% | 78 | 81 | 78 | 79 | 474,000 | ▼ | -0.02% |
| 2025-03-14 | 6659 | メディアＬ | 853,500 | 1.82% | 77 | 79 | 77 | 79 | 350,900 | ▲ | 0.04% |
| 2025-03-21 | 6659 | メディアＬ | 815,600 | 1.74% | 70 | 75 | 69 | 71 | 1,674,200 | ▼ | -0.08% |
| 2025-03-24 | 6659 | メディアＬ | 542,400 | 1.16% | 72 | 73 | 71 | 73 | 391,100 | ▼ | -0.58% |
| 2025-03-25 | 6659 | メディアＬ | 438,300 | 0.93% | 73 | 73 | 70 | 71 | 1,128,600 | ▼ | -0.22% |
| 2025-03-26 | 6659 | メディアＬ | 316,500 | 0.67% | 71 | 72 | 70 | 72 | 404,700 | ▼ | -0.26% |
| 2025-03-27 | 6659 | メディアＬ | 420,700 | 0.90% | 70 | 71 | 70 | 71 | 912,100 | ▲ | 0.23% |
| 2025-03-31 | 6659 | メディアＬ | 640,500 | 1.37% | 57 | 80 | 52 | 56 | 9,415,700 | ▲ | 0.47% |
| 2025-04-01 | 6659 | メディアＬ | 713,400 | 1.52% | 56 | 65 | 52 | 53 | 4,539,700 | ▲ | 0.14% |
| 2025-04-02 | 6659 | メディアＬ | 647,600 | 1.38% | 54 | 54 | 52 | 53 | 1,420,900 | ▼ | -0.14% |
| 2025-04-03 | 6659 | メディアＬ | 555,400 | 1.18% | 50 | 53 | 49 | 52 | 1,049,500 | ▼ | -0.19% |
| 2025-04-04 | 6659 | メディアＬ | 503,600 | 1.07% | 50 | 51 | 45 | 47 | 2,421,600 | ▼ | -0.10% |
| 2025-04-08 | 6659 | メディアＬ | 448,600 | 0.96% | 46 | 50 | 46 | 49 | 774,900 | ▼ | -0.11% |
| 2025-04-09 | 6659 | メディアＬ | 510,600 | 1.09% | 47 | 48 | 46 | 46 | 620,300 | ▲ | 0.13% |
| 2025-04-10 | 6659 | メディアＬ | 530,600 | 1.13% | 51 | 52 | 49 | 50 | 662,600 | ▲ | 0.03% |
| 2025-04-14 | 6659 | メディアＬ | 560,600 | 1.20% | 53 | 54 | 51 | 53 | 706,500 | ▲ | 0.07% |
| 2025-04-15 | 6659 | メディアＬ | 633,300 | 1.35% | 54 | 54 | 51 | 52 | 655,800 | ▲ | 0.15% |
| 2025-04-16 | 6659 | メディアＬ | 749,900 | 1.60% | 51 | 59 | 48 | 50 | 5,105,600 | ▲ | 0.25% |
| 2024-10-17 | 6668 | ＡＤプラズマ | 50,700 | 0.59% | 1,433 | 1,444 | 1,389 | 1,392 | 239,600 | ▲ | 0.09% |
| 2024-10-21 | 6668 | ＡＤプラズマ | 41,800 | 0.48% | 1,332 | 1,334 | 1,309 | 1,322 | 195,300 | ▼ | -0.10% |
| 2024-10-22 | 6668 | ＡＤプラズマ | 44,300 | 0.51% | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | ▲ | 0.03% |
| 2024-11-01 | 6668 | ＡＤプラズマ | 76,027 | 0.88% | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 | ▲ | 0.37% |
| 2024-11-07 | 6668 | ＡＤプラズマ | 67,327 | 0.78% | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 | ▼ | -0.09% |
| 2024-11-15 | 6668 | ＡＤプラズマ | 58,327 | 0.67% | 1,239 | 1,262 | 1,239 | 1,245 | 66,800 | ▼ | -0.10% |
| 2024-11-20 | 6668 | ＡＤプラズマ | 50,627 | 0.58% | 1,227 | 1,260 | 1,227 | 1,249 | 130,900 | ▼ | -0.09% |
| 2024-11-29 | 6668 | ＡＤプラズマ | 42,927 | 0.49% | 1,291 | 1,305 | 1,264 | 1,264 | 61,000 | ▼ | -0.08% |
| 2024-10-01 | 6677 | エスケーエレ | 58,300 | 0.51% | 2,330 | 2,373 | 2,330 | 2,364 | 87,200 | ▲ | 0.04% |
| 2024-10-03 | 6677 | エスケーエレ | 56,600 | 0.49% | 2,394 | 2,403 | 2,361 | 2,375 | 47,900 | ▼ | -0.02% |
| 2024-10-04 | 6677 | エスケーエレ | 57,500 | 0.50% | 2,384 | 2,395 | 2,366 | 2,372 | 36,400 | ▲ | 0.01% |
| 2024-10-15 | 6677 | エスケーエレ | 55,300 | 0.48% | 2,308 | 2,372 | 2,295 | 2,363 | 98,000 | ▼ | -0.02% |
| 2024-05-29 | 6696 | トラースＯＰ | 35,058 | 0.72% | 611 | 690 | 600 | 633 | 4,434,300 | ▲ | 0.46% |
| 2024-06-04 | 6696 | トラースＯＰ | 33,658 | 0.69% | 818 | 937 | 781 | 797 | 4,371,600 | ▼ | -0.03% |
| 2024-06-12 | 6696 | トラースＯＰ | 35,058 | 0.72% | 601 | 608 | 558 | 564 | 898,100 | ▲ | 0.03% |
| 2024-06-13 | 6696 | トラースＯＰ | 58,858 | 1.22% | 565 | 605 | 556 | 602 | 1,101,200 | ▲ | 0.50% |
| 2024-06-14 | 6696 | トラースＯＰ | 57,400 | 1.19% | 588 | 628 | 576 | 628 | 1,544,700 | ▼ | -0.03% |
| 2024-06-17 | 6696 | トラースＯＰ | 77,500 | 1.60% | 628 | 644 | 601 | 614 | 940,900 | ▲ | 0.41% |
| 2024-06-18 | 6696 | トラースＯＰ | 76,700 | 1.59% | 585 | 714 | 575 | 685 | 4,517,300 | ▼ | -0.01% |
| 2024-06-19 | 6696 | トラースＯＰ | 41,900 | 0.87% | 687 | 723 | 638 | 700 | 2,369,600 | ▼ | -0.72% |
| 2024-06-20 | 6696 | トラースＯＰ | 43,700 | 0.90% | 740 | 820 | 632 | 636 | 3,206,800 | ▲ | 0.03% |
| 2024-06-25 | 6696 | トラースＯＰ | 42,300 | 0.87% | 724 | 725 | 672 | 704 | 917,100 | ▼ | -0.03% |
| 2024-06-27 | 6696 | トラースＯＰ | 72,923 | 1.51% | 678 | 695 | 666 | 680 | 417,700 | ▲ | 0.64% |
| 2024-06-28 | 6696 | トラースＯＰ | 94,023 | 1.95% | 660 | 669 | 607 | 618 | 922,200 | ▲ | 0.43% |
| 2024-07-01 | 6696 | トラースＯＰ | 76,923 | 1.59% | 606 | 610 | 584 | 599 | 351,800 | ▼ | -0.35% |
| 2024-07-04 | 6696 | トラースＯＰ | 89,800 | 1.86% | 583 | 625 | 578 | 592 | 576,200 | ▲ | 0.27% |
| 2024-07-04 | 6696 | トラースＯＰ | 89,800 | 1.86% | 583 | 625 | 578 | 592 | 576,200 | ▲ | 0.27% |
| 2024-07-09 | 6696 | トラースＯＰ | 110,000 | 2.28% | 610 | 687 | 599 | 655 | 2,255,700 | ▲ | 0.41% |
| 2024-07-10 | 6696 | トラースＯＰ | 137,200 | 2.84% | 639 | 656 | 611 | 634 | 993,000 | ▲ | 0.56% |
| 2024-07-11 | 6696 | トラースＯＰ | 146,400 | 3.04% | 624 | 633 | 587 | 587 | 511,900 | ▲ | 0.20% |
| 2024-07-12 | 6696 | トラースＯＰ | 169,600 | 3.52% | 580 | 607 | 570 | 587 | 657,600 | ▲ | 0.48% |
| 2024-07-16 | 6696 | トラースＯＰ | 166,600 | 3.45% | 597 | 620 | 589 | 619 | 260,100 | ▼ | -0.06% |
| 2024-07-17 | 6696 | トラースＯＰ | 141,400 | 2.93% | 619 | 675 | 618 | 653 | 732,200 | ▼ | -0.52% |
| 2024-07-18 | 6696 | トラースＯＰ | 112,600 | 2.33% | 640 | 671 | 619 | 668 | 650,600 | ▼ | -0.60% |
| 2024-07-18 | 6696 | トラースＯＰ | 112,600 | 2.33% | 640 | 671 | 619 | 668 | 650,600 | ▼ | -0.60% |
| 2024-07-22 | 6696 | トラースＯＰ | 108,200 | 2.24% | 631 | 738 | 631 | 706 | 2,395,400 | ▼ | -0.08% |
| 2024-07-24 | 6696 | トラースＯＰ | 105,900 | 2.19% | 690 | 720 | 642 | 642 | 894,700 | ▼ | -0.05% |
| 2024-07-25 | 6696 | トラースＯＰ | 106,100 | 2.20% | 621 | 630 | 585 | 605 | 386,900 | ▲ | 0.01% |
| 2024-07-26 | 6696 | トラースＯＰ | 119,300 | 2.47% | 605 | 620 | 600 | 612 | 193,700 | ▲ | 0.27% |
| 2024-07-29 | 6696 | トラースＯＰ | 125,200 | 2.59% | 612 | 627 | 590 | 595 | 245,100 | ▲ | 0.11% |
| 2024-07-30 | 6696 | トラースＯＰ | 137,500 | 2.85% | 585 | 592 | 571 | 586 | 213,900 | ▲ | 0.26% |
| 2024-07-31 | 6696 | トラースＯＰ | 109,100 | 2.26% | 573 | 577 | 486 | 486 | 820,200 | ▼ | -0.59% |
| 2024-08-01 | 6696 | トラースＯＰ | 94,800 | 1.96% | 494 | 506 | 432 | 462 | 566,000 | ▼ | -0.29% |
| 2024-08-02 | 6696 | トラースＯＰ | 82,000 | 1.70% | 438 | 479 | 433 | 449 | 491,700 | ▼ | -0.26% |
| 2024-08-05 | 6696 | トラースＯＰ | 26,700 | 0.55% | 441 | 442 | 373 | 391 | 518,400 | ▼ | -1.14% |
| 2024-08-07 | 6696 | トラースＯＰ | 13,300 | 0.27% | 412 | 438 | 411 | 413 | 192,400 | ▼ | -0.28% |
| 2025-01-08 | 6696 | トラースＯＰ | 47,600 | 0.98% | 433 | 489 | 422 | 470 | 1,362,700 | ▲ | 0.98% |
| 2025-01-09 | 6696 | トラースＯＰ | 71,900 | 1.49% | 467 | 497 | 443 | 447 | 662,700 | ▲ | 0.51% |
| 2025-01-14 | 6696 | トラースＯＰ | 52,800 | 1.09% | 440 | 457 | 423 | 425 | 272,800 | ▼ | -0.39% |
| 2025-01-16 | 6696 | トラースＯＰ | 45,700 | 0.94% | 411 | 418 | 407 | 410 | 149,500 | ▼ | -0.15% |
| 2025-01-17 | 6696 | トラースＯＰ | 41,200 | 0.85% | 426 | 431 | 408 | 421 | 276,700 | ▼ | -0.08% |
| 2025-01-21 | 6696 | トラースＯＰ | 36,800 | 0.76% | 426 | 426 | 395 | 405 | 262,400 | ▼ | -0.08% |
| 2025-01-23 | 6696 | トラースＯＰ | 31,900 | 0.66% | 402 | 413 | 391 | 392 | 158,900 | ▼ | -0.09% |
| 2025-01-27 | 6696 | トラースＯＰ | 28,000 | 0.58% | 404 | 422 | 402 | 414 | 112,400 | ▼ | -0.08% |
| 2025-02-04 | 6696 | トラースＯＰ | 21,700 | 0.44% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.13% |
| 2025-02-04 | 6696 | トラースＯＰ | 21,700 | 0.44% | 400 | 409 | 400 | 402 | 33,900 | ▼ | -0.13% |
| 2025-02-26 | 6696 | トラースＯＰ | 33,800 | 0.70% | 527 | 531 | 477 | 498 | 2,421,100 | ▲ | 0.70% |
| 2025-02-27 | 6696 | トラースＯＰ | 11,700 | 0.24% | 516 | 534 | 463 | 485 | 1,932,900 | ▼ | -0.46% |
| 2025-03-10 | 6696 | トラースＯＰ | 45,500 | 0.94% | 465 | 469 | 441 | 449 | 510,900 | ▲ | 0.59% |
| 2025-03-11 | 6696 | トラースＯＰ | 51,500 | 1.06% | 441 | 467 | 438 | 467 | 282,800 | ▲ | 0.12% |
| 2025-03-12 | 6696 | トラースＯＰ | 59,300 | 1.22% | 462 | 474 | 460 | 464 | 169,700 | ▲ | 0.15% |
| 2025-03-17 | 6696 | トラースＯＰ | 15,900 | 0.32% | 542 | 645 | 540 | 574 | 3,405,400 | ▼ | -0.89% |
| 2024-05-29 | 6699 | ダイヤＨＤ | 47,499 | 0.52% | 709 | 713 | 688 | 688 | 21,400 | ▲ | 0.52% |
| 2024-07-04 | 6699 | ダイヤＨＤ | 45,399 | 0.49% | 710 | 710 | 701 | 702 | 13,500 | ▼ | -0.03% |
| 2024-07-04 | 6699 | ダイヤＨＤ | 45,399 | 0.49% | 710 | 710 | 701 | 702 | 13,500 | ▼ | -0.03% |
| 2024-08-13 | 6699 | ダイヤＨＤ | 63,698 | 0.69% | 530 | 548 | 523 | 548 | 56,600 | ▲ | 0.19% |
| 2024-10-30 | 6699 | ダイヤＨＤ | 94,198 | 1.03% | 607 | 615 | 597 | 615 | 55,300 | ▲ | 0.34% |
| 2024-11-29 | 6699 | ダイヤＨＤ | 91,298 | 0.99% | 541 | 542 | 503 | 512 | 124,000 | ▼ | -0.04% |
| 2025-03-10 | 6699 | ダイヤＨＤ | 80,298 | 0.87% | 586 | 629 | 586 | 629 | 36,700 | ▼ | -0.12% |
| 2025-03-18 | 6699 | ダイヤＨＤ | 72,698 | 0.79% | 620 | 626 | 619 | 620 | 18,400 | ▼ | -0.07% |
| 2025-04-01 | 6699 | ダイヤＨＤ | 62,898 | 0.68% | 610 | 614 | 600 | 600 | 11,400 | ▼ | -0.10% |
| 2024-05-29 | 6707 | サンケン | 161,101 | 0.64% | 5,550 | 5,550 | 5,262 | 5,265 | 398,400 | ▲ | 0.24% |
| 2024-06-18 | 6707 | サンケン | 176,801 | 0.70% | 6,680 | 6,811 | 6,631 | 6,631 | 431,900 | ▲ | 0.05% |
| 2024-06-24 | 6707 | サンケン | 163,601 | 0.65% | 6,994 | 7,009 | 6,723 | 6,894 | 317,400 | ▼ | -0.04% |
| 2024-07-02 | 6707 | サンケン | 175,801 | 0.70% | 6,785 | 6,892 | 6,785 | 6,837 | 107,800 | ▲ | 0.04% |
| 2024-07-16 | 6707 | サンケン | 168,301 | 0.67% | 7,808 | 7,917 | 7,750 | 7,841 | 282,800 | ▼ | -0.02% |
| 2024-07-25 | 6707 | サンケン | 185,401 | 0.73% | 8,000 | 8,000 | 7,295 | 7,367 | 832,200 | ▲ | 0.05% |
| 2024-07-29 | 6707 | サンケン | 219,201 | 0.87% | 7,172 | 7,407 | 7,163 | 7,331 | 228,300 | ▲ | 0.14% |
| 2024-08-06 | 6707 | サンケン | 231,201 | 0.92% | 6,107 | 6,287 | 6,017 | 6,182 | 629,000 | ▲ | 0.05% |
| 2024-08-08 | 6707 | サンケン | 217,201 | 0.86% | 6,159 | 6,250 | 5,993 | 6,052 | 668,100 | ▼ | -0.06% |
| 2024-08-13 | 6707 | サンケン | 197,901 | 0.78% | 6,371 | 6,680 | 6,321 | 6,506 | 416,500 | ▼ | -0.07% |
| 2024-08-23 | 6707 | サンケン | 206,001 | 0.82% | 6,930 | 7,091 | 6,913 | 7,091 | 140,700 | ▲ | 0.03% |
| 2024-09-04 | 6707 | サンケン | 227,001 | 0.90% | 6,683 | 6,725 | 6,500 | 6,510 | 319,700 | ▲ | 0.08% |
| 2024-09-05 | 6707 | サンケン | 225,501 | 0.89% | 6,445 | 6,509 | 6,333 | 6,371 | 565,300 | ▼ | -0.01% |
| 2024-09-06 | 6707 | サンケン | 232,601 | 0.92% | 6,426 | 6,500 | 6,330 | 6,453 | 494,200 | ▲ | 0.03% |
| 2024-09-11 | 6707 | サンケン | 282,001 | 1.12% | 6,377 | 6,413 | 5,781 | 5,900 | 516,800 | ▲ | 0.20% |
| 2024-09-12 | 6707 | サンケン | 302,801 | 1.20% | 6,060 | 6,218 | 5,940 | 5,941 | 240,000 | ▲ | 0.07% |
| 2024-09-13 | 6707 | サンケン | 329,201 | 1.31% | 6,076 | 6,325 | 6,076 | 6,124 | 340,600 | ▲ | 0.11% |
| 2024-09-18 | 6707 | サンケン | 316,201 | 1.25% | 6,245 | 6,428 | 6,142 | 6,428 | 353,700 | ▼ | -0.06% |
| 2024-09-20 | 6707 | サンケン | 335,001 | 1.33% | 6,649 | 6,762 | 6,522 | 6,580 | 536,500 | ▲ | 0.08% |
| 2024-09-27 | 6707 | サンケン | 325,201 | 1.29% | 6,633 | 6,830 | 6,611 | 6,760 | 220,900 | ▼ | -0.04% |
| 2024-09-30 | 6707 | サンケン | 328,301 | 1.30% | 6,619 | 6,820 | 6,610 | 6,706 | 260,700 | ▲ | 0.01% |
| 2024-10-01 | 6707 | サンケン | 322,101 | 1.28% | 6,800 | 6,951 | 6,761 | 6,903 | 188,800 | ▼ | -0.02% |
| 2024-10-03 | 6707 | サンケン | 285,601 | 1.13% | 6,886 | 7,021 | 6,822 | 6,832 | 231,000 | ▼ | -0.15% |
| 2024-10-08 | 6707 | サンケン | 275,201 | 1.09% | 6,866 | 6,950 | 6,736 | 6,769 | 111,200 | ▼ | -0.03% |
| 2024-10-31 | 6707 | サンケン | 250,924 | 0.99% | 6,241 | 6,279 | 6,091 | 6,113 | 157,500 | ▼ | -0.10% |
| 2024-11-01 | 6707 | サンケン | 258,824 | 1.03% | 5,924 | 5,968 | 5,736 | 5,752 | 254,200 | ▲ | 0.04% |
| 2024-11-06 | 6707 | サンケン | 241,124 | 0.96% | 5,794 | 5,933 | 5,700 | 5,917 | 204,400 | ▼ | -0.07% |
| 2024-11-15 | 6707 | サンケン | 220,624 | 0.87% | 5,313 | 5,360 | 5,143 | 5,223 | 370,200 | ▼ | -0.08% |
| 2024-11-18 | 6707 | サンケン | 227,324 | 0.90% | 5,154 | 5,514 | 5,119 | 5,426 | 224,400 | ▲ | 0.03% |
| 2024-11-22 | 6707 | サンケン | 225,524 | 0.89% | 5,816 | 5,845 | 5,550 | 5,660 | 176,000 | ▼ | -0.01% |
| 2024-11-25 | 6707 | サンケン | 228,824 | 0.91% | 5,700 | 5,985 | 5,630 | 5,932 | 299,400 | ▲ | 0.02% |
| 2024-12-04 | 6707 | サンケン | 225,724 | 0.89% | 6,167 | 6,255 | 6,135 | 6,175 | 199,800 | ▼ | -0.02% |
| 2024-12-05 | 6707 | サンケン | 237,624 | 0.94% | 6,187 | 6,208 | 5,980 | 6,078 | 268,300 | ▲ | 0.04% |
| 2024-12-11 | 6707 | サンケン | 216,124 | 0.86% | 6,096 | 6,145 | 6,073 | 6,089 | 86,400 | ▼ | -0.07% |
| 2024-12-17 | 6707 | サンケン | 226,924 | 0.90% | 6,259 | 6,264 | 6,078 | 6,091 | 116,600 | ▲ | 0.04% |
| 2024-12-18 | 6707 | サンケン | 217,724 | 0.86% | 6,080 | 6,179 | 6,080 | 6,120 | 100,700 | ▼ | -0.04% |
| 2025-01-06 | 6707 | サンケン | 226,624 | 0.90% | 5,828 | 5,865 | 5,769 | 5,769 | 216,800 | ▲ | 0.04% |
| 2025-01-27 | 6707 | サンケン | 223,224 | 0.88% | 6,078 | 6,200 | 6,070 | 6,164 | 130,000 | ▼ | -0.02% |
| 2025-02-07 | 6707 | サンケン | 194,824 | 0.77% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▼ | -0.10% |
| 2025-02-07 | 6707 | サンケン | 194,824 | 0.77% | 5,930 | 5,959 | 5,870 | 5,958 | 123,700 | ▼ | -0.10% |
| 2025-02-26 | 6707 | サンケン | 172,724 | 0.68% | 6,150 | 6,236 | 6,050 | 6,095 | 168,200 | ▼ | -0.08% |
| 2025-03-03 | 6707 | サンケン | 139,324 | 0.55% | 6,311 | 6,813 | 6,275 | 6,813 | 615,800 | ▼ | -0.13% |
| 2025-03-04 | 6707 | サンケン | 96,224 | 0.38% | 6,601 | 6,765 | 6,600 | 6,679 | 573,000 | ▼ | -0.17% |
| 2025-02-26 | 6721 | ウインテスト | 288,300 | 0.55% | 137 | 141 | 127 | 129 | 2,846,200 | ▲ | 0.11% |
| 2025-02-27 | 6721 | ウインテスト | 395,600 | 0.75% | 130 | 133 | 124 | 124 | 2,103,000 | ▲ | 0.19% |
| 2025-02-28 | 6721 | ウインテスト | 492,300 | 0.93% | 125 | 131 | 121 | 124 | 2,398,600 | ▲ | 0.18% |
| 2025-03-03 | 6721 | ウインテスト | 551,700 | 1.05% | 125 | 127 | 118 | 119 | 1,999,200 | ▲ | 0.12% |
| 2025-03-04 | 6721 | ウインテスト | 624,100 | 1.19% | 118 | 119 | 111 | 113 | 2,083,800 | ▲ | 0.13% |
| 2025-03-05 | 6721 | ウインテスト | 639,700 | 1.21% | 114 | 117 | 111 | 117 | 1,283,000 | ▲ | 0.02% |
| 2025-03-06 | 6721 | ウインテスト | 755,000 | 1.43% | 152 | 167 | 149 | 167 | 4,478,300 | ▲ | 0.21% |
| 2025-03-07 | 6721 | ウインテスト | 622,800 | 1.18% | 182 | 185 | 143 | 156 | 26,789,100 | ▼ | -0.25% |
| 2025-03-11 | 6721 | ウインテスト | 505,300 | 0.96% | 135 | 147 | 128 | 130 | 6,251,500 | ▼ | -0.21% |
| 2025-03-17 | 6721 | ウインテスト | 436,400 | 0.82% | 129 | 130 | 125 | 125 | 1,282,900 | ▼ | -0.14% |
| 2025-03-18 | 6721 | ウインテスト | 384,100 | 0.73% | 126 | 128 | 123 | 124 | 1,485,300 | ▼ | -0.08% |
| 2025-03-19 | 6721 | ウインテスト | 341,000 | 0.64% | 123 | 125 | 122 | 122 | 1,201,300 | ▼ | -0.08% |
| 2025-03-21 | 6721 | ウインテスト | 433,000 | 0.82% | 123 | 131 | 123 | 123 | 2,540,300 | ▲ | 0.17% |
| 2025-03-26 | 6721 | ウインテスト | 417,700 | 0.79% | 124 | 133 | 123 | 133 | 1,874,900 | ▼ | -0.02% |
| 2025-03-27 | 6721 | ウインテスト | 432,500 | 0.82% | 128 | 130 | 121 | 122 | 2,099,400 | ▲ | 0.02% |
| 2025-04-02 | 6721 | ウインテスト | 415,600 | 0.78% | 106 | 111 | 105 | 109 | 920,200 | ▼ | -0.03% |
| 2025-04-04 | 6721 | ウインテスト | 363,600 | 0.68% | 101 | 107 | 98 | 104 | 1,568,800 | ▼ | -0.09% |
| 2025-04-08 | 6721 | ウインテスト | 240,100 | 0.45% | 102 | 111 | 98 | 105 | 1,383,300 | ▼ | -0.23% |
| 2025-04-09 | 6721 | ウインテスト | 299,300 | 0.56% | 105 | 128 | 103 | 107 | 9,378,800 | ▲ | 0.11% |
| 2025-04-10 | 6721 | ウインテスト | 184,900 | 0.34% | 117 | 117 | 108 | 110 | 2,060,000 | ▼ | -0.22% |
| 2024-04-01 | 6731 | ピクセラ | 161,379 | 0.89% | 126 | 130 | 114 | 115 | 3,654,000 | ▲ | 0.69% |
| 2024-04-02 | 6731 | ピクセラ | 213,979 | 1.18% | 115 | 117 | 111 | 111 | 1,261,800 | ▲ | 0.28% |
| 2024-04-03 | 6731 | ピクセラ | 219,679 | 1.22% | 110 | 114 | 109 | 112 | 774,200 | ▲ | 0.04% |
| 2024-04-04 | 6731 | ピクセラ | 237,879 | 1.32% | 113 | 113 | 108 | 108 | 1,128,500 | ▲ | 0.10% |
| 2024-04-05 | 6731 | ピクセラ | 229,879 | 1.27% | 108 | 111 | 107 | 109 | 747,400 | ▼ | -0.05% |
| 2024-04-09 | 6731 | ピクセラ | 199,179 | 1.10% | 115 | 120 | 110 | 112 | 2,354,500 | ▼ | -0.16% |
| 2024-04-10 | 6731 | ピクセラ | 189,279 | 1.05% | 112 | 112 | 109 | 110 | 695,500 | ▼ | -0.05% |
| 2024-04-11 | 6731 | ピクセラ | 239,179 | 1.32% | 110 | 115 | 109 | 112 | 1,096,300 | ▲ | 0.27% |
| 2024-04-12 | 6731 | ピクセラ | 215,279 | 1.19% | 113 | 114 | 110 | 110 | 529,700 | ▼ | -0.13% |
| 2024-04-15 | 6731 | ピクセラ | 221,079 | 1.22% | 111 | 111 | 109 | 109 | 306,900 | ▲ | 0.03% |
| 2024-04-18 | 6731 | ピクセラ | 234,979 | 1.30% | 109 | 110 | 108 | 108 | 404,000 | ▲ | 0.08% |
| 2024-04-19 | 6731 | ピクセラ | 247,179 | 1.05% | 109 | 109 | 104 | 106 | 964,100 | ▼ | -0.25% |
| 2024-04-22 | 6731 | ピクセラ | 269,579 | 1.14% | 106 | 109 | 105 | 108 | 611,800 | ▲ | 0.08% |
| 2024-04-24 | 6731 | ピクセラ | 245,579 | 1.04% | 107 | 111 | 107 | 108 | 489,600 | ▼ | -0.09% |
| 2024-04-26 | 6731 | ピクセラ | 219,779 | 0.93% | 108 | 113 | 106 | 107 | 1,963,300 | ▼ | -0.10% |
| 2024-05-07 | 6731 | ピクセラ | 205,879 | 0.87% | 106 | 107 | 105 | 106 | 244,600 | ▼ | -0.06% |
| 2024-05-08 | 6731 | ピクセラ | 184,779 | 0.78% | 107 | 107 | 105 | 105 | 230,800 | ▼ | -0.08% |
| 2024-05-09 | 6731 | ピクセラ | 202,279 | 0.86% | 106 | 106 | 103 | 103 | 533,800 | ▲ | 0.07% |
| 2024-05-10 | 6731 | ピクセラ | 214,679 | 0.91% | 103 | 105 | 103 | 103 | 468,300 | ▲ | 0.05% |
| 2024-05-16 | 6731 | ピクセラ | 208,179 | 0.88% | 97 | 97 | 84 | 89 | 1,786,200 | ▼ | -0.03% |
| 2024-05-17 | 6731 | ピクセラ | 125,779 | 0.53% | 87 | 89 | 85 | 89 | 734,900 | ▼ | -0.35% |
| 2024-05-20 | 6731 | ピクセラ | 82,079 | 0.34% | 87 | 95 | 87 | 91 | 889,300 | ▼ | -0.19% |
| 2024-05-27 | 6731 | ピクセラ | 130,979 | 0.52% | 85 | 88 | 84 | 85 | 477,300 | ▲ | 0.07% |
| 2024-05-28 | 6731 | ピクセラ | 127,979 | 0.48% | 95 | 115 | 94 | 106 | 27,812,000 | ▼ | -0.04% |
| 2024-05-29 | 6731 | ピクセラ | 140,779 | 0.53% | 120 | 128 | 95 | 98 | 15,247,500 | ▲ | 0.05% |
| 2024-06-05 | 6731 | ピクセラ | 131,579 | 0.49% | 92 | 93 | 90 | 91 | 686,600 | ▼ | -0.04% |
| 2024-08-02 | 6731 | ピクセラ | 162,779 | 0.59% | 84 | 84 | 79 | 81 | 1,036,000 | ▲ | 0.30% |
| 2024-08-05 | 6731 | ピクセラ | 128,379 | 0.46% | 73 | 78 | 51 | 59 | 1,740,000 | ▼ | -0.12% |
| 2025-01-14 | 6731 | ピクセラ | 164,399 | 0.50% | 41 | 41 | 39 | 39 | 438,200 | ▲ | 0.08% |
| 2025-01-17 | 6731 | ピクセラ | 198,899 | 0.61% | 38 | 39 | 37 | 39 | 707,200 | ▲ | 0.10% |
| 2025-01-20 | 6731 | ピクセラ | 179,499 | 0.47% | 39 | 40 | 38 | 40 | 435,200 | ▼ | -0.14% |
| 2025-02-03 | 6731 | ピクセラ | 189,199 | 0.50% | 37 | 38 | 36 | 36 | 763,200 | ▲ | 0.03% |
| 2025-02-03 | 6731 | ピクセラ | 189,199 | 0.50% | 37 | 38 | 36 | 36 | 763,200 | ▲ | 0.03% |
| 2025-02-06 | 6731 | ピクセラ | 186,299 | 0.49% | 36 | 36 | 32 | 33 | 2,205,900 | ▼ | -0.01% |
| 2025-02-06 | 6731 | ピクセラ | 186,299 | 0.49% | 36 | 36 | 32 | 33 | 2,205,900 | ▼ | -0.01% |
| 2025-02-10 | 6731 | ピクセラ | 221,099 | 0.58% | 31 | 32 | 30 | 32 | 1,013,000 | ▲ | 0.08% |
| 2025-02-10 | 6731 | ピクセラ | 221,099 | 0.58% | 31 | 32 | 30 | 32 | 1,013,000 | ▲ | 0.08% |
| 2025-02-13 | 6731 | ピクセラ | 231,799 | 0.61% | 30 | 33 | 30 | 33 | 1,685,000 | ▲ | 0.03% |
| 2025-02-17 | 6731 | ピクセラ | 217,599 | 0.57% | 32 | 32 | 31 | 31 | 609,600 | ▼ | -0.04% |
| 2025-02-19 | 6731 | ピクセラ | 152,399 | 0.40% | 32 | 38 | 32 | 34 | 7,028,500 | ▼ | -0.16% |
| 2025-03-28 | 6731 | ピクセラ | 292,599 | 0.50% | 36 | 36 | 33 | 34 | 3,614,400 | ▲ | 0.08% |
| 2025-04-02 | 6731 | ピクセラ | 481,499 | 0.83% | 35 | 35 | 32 | 33 | 2,499,500 | ▲ | 0.32% |
| 2025-04-16 | 6731 | ピクセラ | 710,199 | 1.22% | 34 | 34 | 32 | 33 | 1,293,800 | ▲ | 0.39% |
| 2024-03-12 | 6755 | 富士通ゼ | 773,500 | 0.70% | 1,904 | 1,923 | 1,880 | 1,923 | 299,500 | ▲ | 0.70% |
| 2024-03-14 | 6755 | 富士通ゼ | 760,200 | 0.69% | 1,900 | 1,902 | 1,877 | 1,893 | 333,500 | ▼ | -0.01% |
| 2024-03-26 | 6755 | 富士通ゼ | 0 | 0.00% | 1,907 | 1,913 | 1,878 | 1,895 | 398,100 | ▼ | -0.69% |
| 2024-12-27 | 6763 | 帝通工 | 71,600 | 0.72% | 2,524 | 2,564 | 2,524 | 2,564 | 9,100 | ▲ | 0.40% |
| 2025-02-04 | 6763 | 帝通工 | 68,800 | 0.69% | 2,230 | 2,276 | 2,230 | 2,231 | 10,900 | ▼ | -0.03% |
| 2025-02-04 | 6763 | 帝通工 | 68,800 | 0.69% | 2,230 | 2,276 | 2,230 | 2,231 | 10,900 | ▼ | -0.03% |
| 2025-03-14 | 6763 | 帝通工 | 69,000 | 0.70% | 2,469 | 2,474 | 2,440 | 2,453 | 19,500 | ▲ | 0.01% |
| 2025-03-17 | 6763 | 帝通工 | 68,800 | 0.69% | 2,487 | 2,513 | 2,487 | 2,500 | 8,800 | ▼ | -0.01% |
| 2024-07-02 | 6769 | ザイン | 67,100 | 0.54% | 1,730 | 1,898 | 1,562 | 1,688 | 4,476,400 | ▲ | 0.54% |
| 2024-07-05 | 6769 | ザイン | 75,200 | 0.60% | 1,710 | 1,833 | 1,662 | 1,677 | 1,475,800 | ▲ | 0.05% |
| 2024-07-09 | 6769 | ザイン | 89,200 | 0.72% | 1,882 | 1,903 | 1,680 | 1,705 | 1,576,300 | ▲ | 0.12% |
| 2024-07-18 | 6769 | ザイン | 100,800 | 0.81% | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | ▲ | 0.09% |
| 2024-07-18 | 6769 | ザイン | 100,800 | 0.81% | 1,854 | 1,870 | 1,715 | 1,716 | 1,115,600 | ▲ | 0.09% |
| 2024-07-22 | 6769 | ザイン | 111,200 | 0.90% | 1,629 | 1,649 | 1,513 | 1,608 | 694,100 | ▲ | 0.08% |
| 2024-07-23 | 6769 | ザイン | 93,100 | 0.75% | 1,657 | 1,735 | 1,633 | 1,707 | 619,900 | ▼ | -0.15% |
| 2024-07-24 | 6769 | ザイン | 102,200 | 0.82% | 1,680 | 1,730 | 1,609 | 1,652 | 423,600 | ▲ | 0.06% |
| 2024-07-30 | 6769 | ザイン | 97,500 | 0.79% | 1,440 | 1,459 | 1,337 | 1,414 | 416,400 | ▼ | -0.02% |
| 2024-08-01 | 6769 | ザイン | 85,800 | 0.69% | 1,435 | 1,476 | 1,379 | 1,424 | 413,100 | ▼ | -0.10% |
| 2024-08-08 | 6769 | ザイン | 51,700 | 0.41% | 1,140 | 1,241 | 1,072 | 1,085 | 693,900 | ▼ | -0.27% |
| 2024-04-11 | 6775 | ＴＢグループ | 115,100 | 0.82% | 176 | 176 | 171 | 172 | 139,200 | ▲ | 0.35% |
| 2024-04-15 | 6775 | ＴＢグループ | 107,100 | 0.76% | 180 | 197 | 177 | 194 | 401,600 | ▼ | -0.05% |
| 2024-04-18 | 6775 | ＴＢグループ | 97,600 | 0.69% | 199 | 202 | 193 | 193 | 440,300 | ▼ | -0.07% |
| 2024-05-20 | 6775 | ＴＢグループ | 83,900 | 0.59% | 181 | 187 | 181 | 182 | 57,800 | ▼ | -0.09% |
| 2024-05-24 | 6775 | ＴＢグループ | 68,400 | 0.48% | 167 | 169 | 162 | 165 | 104,100 | ▼ | -0.10% |
| 2024-05-29 | 6775 | ＴＢグループ | 125,600 | 0.89% | 170 | 170 | 162 | 163 | 181,400 | ▲ | 0.41% |
| 2024-06-03 | 6775 | ＴＢグループ | 142,400 | 1.01% | 166 | 197 | 166 | 179 | 3,335,300 | ▲ | 0.12% |
| 2024-06-04 | 6775 | ＴＢグループ | 167,200 | 1.19% | 174 | 176 | 169 | 170 | 404,500 | ▲ | 0.17% |
| 2024-06-05 | 6775 | ＴＢグループ | 142,700 | 1.01% | 170 | 172 | 168 | 168 | 134,200 | ▼ | -0.17% |
| 2024-06-06 | 6775 | ＴＢグループ | 126,400 | 0.90% | 169 | 171 | 166 | 168 | 66,700 | ▼ | -0.10% |
| 2024-06-07 | 6775 | ＴＢグループ | 118,300 | 0.84% | 168 | 168 | 165 | 166 | 94,800 | ▼ | -0.06% |
| 2024-06-19 | 6775 | ＴＢグループ | 110,000 | 0.78% | 160 | 160 | 156 | 157 | 93,300 | ▼ | -0.05% |
| 2024-07-09 | 6775 | ＴＢグループ | 96,800 | 0.69% | 159 | 161 | 159 | 160 | 34,400 | ▼ | -0.09% |
| 2024-08-09 | 6775 | ＴＢグループ | 83,700 | 0.59% | 119 | 121 | 113 | 119 | 271,600 | ▼ | -0.09% |
| 2024-09-09 | 6775 | ＴＢグループ | 62,300 | 0.44% | 166 | 171 | 160 | 170 | 76,100 | ▼ | -0.14% |
| 2024-06-18 | 6779 | 日電波 | 120,600 | 0.52% | 1,123 | 1,223 | 1,121 | 1,223 | 556,800 | ▲ | 0.11% |
| 2024-06-19 | 6779 | 日電波 | 115,600 | 0.49% | 1,236 | 1,263 | 1,223 | 1,230 | 335,200 | ▼ | -0.03% |
| 2024-07-02 | 6779 | 日電波 | 118,200 | 0.51% | 1,450 | 1,452 | 1,421 | 1,448 | 238,300 | ▲ | 0.06% |
| 2024-07-03 | 6779 | 日電波 | 113,000 | 0.48% | 1,452 | 1,519 | 1,443 | 1,503 | 490,400 | ▼ | -0.03% |
| 2024-08-05 | 6779 | 日電波 | 120,700 | 0.52% | 1,141 | 1,158 | 959 | 992 | 428,200 | ▲ | 0.09% |
| 2024-08-06 | 6779 | 日電波 | 152,400 | 0.65% | 1,127 | 1,142 | 1,102 | 1,142 | 164,500 | ▲ | 0.13% |
| 2024-08-08 | 6779 | 日電波 | 165,000 | 0.71% | 1,097 | 1,103 | 1,009 | 1,040 | 948,400 | ▲ | 0.05% |
| 2024-08-13 | 6779 | 日電波 | 158,600 | 0.68% | 1,060 | 1,092 | 1,028 | 1,072 | 411,200 | ▼ | -0.02% |
| 2024-08-19 | 6779 | 日電波 | 120,300 | 0.52% | 1,167 | 1,190 | 1,147 | 1,160 | 317,400 | ▼ | -0.16% |
| 2024-08-20 | 6779 | 日電波 | 144,600 | 0.62% | 1,188 | 1,188 | 1,162 | 1,164 | 183,300 | ▲ | 0.09% |
| 2024-09-06 | 6779 | 日電波 | 140,000 | 0.60% | 1,100 | 1,105 | 1,072 | 1,077 | 140,100 | ▲ | 0.02% |
| 2024-09-09 | 6779 | 日電波 | 136,800 | 0.59% | 1,031 | 1,047 | 1,008 | 1,046 | 290,300 | ▼ | -0.01% |
| 2024-09-10 | 6779 | 日電波 | 140,800 | 0.60% | 1,066 | 1,070 | 1,043 | 1,055 | 135,700 | ▲ | 0.01% |
| 2024-09-12 | 6779 | 日電波 | 118,500 | 0.51% | 1,049 | 1,057 | 1,021 | 1,040 | 134,600 | ▼ | -0.08% |
| 2024-09-13 | 6779 | 日電波 | 95,400 | 0.41% | 1,032 | 1,038 | 1,024 | 1,032 | 106,500 | ▼ | -0.10% |
| 2024-10-03 | 6779 | 日電波 | 150,713 | 0.65% | 1,098 | 1,110 | 1,092 | 1,103 | 131,700 | ▲ | 0.31% |
| 2024-10-30 | 6779 | 日電波 | 57,713 | 0.24% | 1,067 | 1,071 | 1,053 | 1,056 | 649,000 | ▼ | -0.41% |
| 2024-11-27 | 6779 | 日電波 | 117,513 | 0.50% | 927 | 930 | 914 | 925 | 131,100 | ▲ | 0.06% |
| 2024-12-30 | 6779 | 日電波 | 108,413 | 0.46% | 869 | 879 | 868 | 871 | 170,100 | ▼ | -0.03% |
| 2025-01-06 | 6779 | 日電波 | 116,613 | 0.50% | 880 | 880 | 865 | 866 | 216,100 | ▲ | 0.03% |
| 2025-01-07 | 6779 | 日電波 | 110,113 | 0.47% | 875 | 890 | 872 | 881 | 174,800 | ▼ | -0.03% |
| 2025-01-16 | 6779 | 日電波 | 119,913 | 0.51% | 823 | 831 | 815 | 821 | 282,400 | ▲ | 0.04% |
| 2025-01-22 | 6779 | 日電波 | 107,613 | 0.46% | 833 | 862 | 830 | 859 | 297,500 | ▼ | -0.04% |
| 2025-01-23 | 6779 | 日電波 | 124,713 | 0.53% | 864 | 864 | 850 | 860 | 155,000 | ▲ | 0.07% |
| 2025-02-03 | 6779 | 日電波 | 143,213 | 0.61% | 856 | 856 | 833 | 833 | 262,700 | ▲ | 0.07% |
| 2025-02-03 | 6779 | 日電波 | 143,213 | 0.61% | 856 | 856 | 833 | 833 | 262,700 | ▲ | 0.07% |
| 2025-02-12 | 6779 | 日電波 | 136,113 | 0.58% | 900 | 909 | 877 | 888 | 235,900 | ▼ | -0.03% |
| 2025-02-12 | 6779 | 日電波 | 136,113 | 0.58% | 900 | 909 | 877 | 888 | 235,900 | ▼ | -0.03% |
| 2025-03-19 | 6779 | 日電波 | 92,713 | 0.40% | 890 | 896 | 885 | 889 | 102,700 | ▼ | -0.17% |
| 2024-06-18 | 6794 | フォスター | 125,800 | 0.50% | 1,782 | 1,818 | 1,775 | 1,811 | 231,400 | ▲ | 0.04% |
| 2024-07-03 | 6794 | フォスター | 219,924 | 0.87% | 1,708 | 1,721 | 1,668 | 1,672 | 167,400 | ▲ | 0.37% |
| 2024-07-18 | 6794 | フォスター | 152,624 | 0.61% | 1,773 | 1,806 | 1,766 | 1,770 | 140,400 | ▼ | -0.26% |
| 2024-07-18 | 6794 | フォスター | 152,624 | 0.61% | 1,773 | 1,806 | 1,766 | 1,770 | 140,400 | ▼ | -0.26% |
| 2024-07-19 | 6794 | フォスター | 44,824 | 0.17% | 1,762 | 1,797 | 1,760 | 1,786 | 108,900 | ▼ | -0.43% |
| 2024-11-05 | 6794 | フォスター | 127,339 | 0.50% | 1,730 | 1,781 | 1,728 | 1,780 | 150,400 | ▲ | 0.09% |
| 2024-11-12 | 6794 | フォスター | 81,139 | 0.32% | 1,919 | 1,927 | 1,752 | 1,785 | 1,104,200 | ▼ | -0.18% |
| 2024-11-29 | 6794 | フォスター | 155,739 | 0.62% | 1,444 | 1,460 | 1,430 | 1,448 | 180,600 | ▲ | 0.30% |
| 2024-12-03 | 6794 | フォスター | 147,239 | 0.58% | 1,444 | 1,464 | 1,441 | 1,452 | 228,200 | ▼ | -0.04% |
| 2024-12-09 | 6794 | フォスター | 123,639 | 0.49% | 1,463 | 1,490 | 1,463 | 1,481 | 304,100 | ▼ | -0.08% |
| 2024-12-10 | 6794 | フォスター | 150,439 | 0.60% | 1,500 | 1,509 | 1,451 | 1,458 | 370,600 | ▲ | 0.10% |
| 2024-12-11 | 6794 | フォスター | 147,939 | 0.59% | 1,451 | 1,473 | 1,437 | 1,468 | 205,200 | ▼ | -0.01% |
| 2024-12-27 | 6794 | フォスター | 151,539 | 0.60% | 1,542 | 1,580 | 1,542 | 1,560 | 247,900 | ▲ | 0.01% |
| 2025-01-10 | 6794 | フォスター | 178,339 | 0.71% | 1,615 | 1,618 | 1,586 | 1,603 | 219,400 | ▲ | 0.10% |
| 2025-01-29 | 6794 | フォスター | 201,639 | 0.80% | 1,648 | 1,648 | 1,635 | 1,640 | 71,000 | ▲ | 0.09% |
| 2025-02-12 | 6794 | フォスター | 175,439 | 0.70% | 1,500 | 1,525 | 1,450 | 1,515 | 957,800 | ▼ | -0.10% |
| 2025-02-12 | 6794 | フォスター | 175,439 | 0.70% | 1,500 | 1,525 | 1,450 | 1,515 | 957,800 | ▼ | -0.10% |
| 2025-02-13 | 6794 | フォスター | 171,039 | 0.68% | 1,512 | 1,526 | 1,486 | 1,520 | 327,900 | ▼ | -0.01% |
| 2025-02-18 | 6794 | フォスター | 49,369 | 0.19% | 1,500 | 1,509 | 1,491 | 1,508 | 170,700 | ▼ | -0.49% |
| 2025-02-26 | 6794 | フォスター | 185,039 | 0.74% | 1,430 | 1,434 | 1,406 | 1,430 | 199,200 | ▲ | 0.54% |
| 2025-03-26 | 6794 | フォスター | 172,639 | 0.69% | 1,408 | 1,411 | 1,393 | 1,406 | 136,800 | ▼ | -0.05% |
| 2024-03-06 | 6803 | ティアック | 212,442 | 0.73% | 99 | 101 | 98 | 101 | 204,600 | ▲ | 0.04% |
| 2024-03-08 | 6803 | ティアック | 179,542 | 0.62% | 101 | 106 | 100 | 101 | 519,400 | ▼ | -0.10% |
| 2024-03-11 | 6803 | ティアック | 157,642 | 0.54% | 102 | 102 | 99 | 100 | 353,000 | ▼ | -0.07% |
| 2024-03-15 | 6803 | ティアック | 174,442 | 0.60% | 100 | 101 | 99 | 99 | 232,700 | ▲ | 0.05% |
| 2024-03-21 | 6803 | ティアック | 173,242 | 0.59% | 100 | 102 | 100 | 100 | 311,200 | ▼ | -0.01% |
| 2024-03-22 | 6803 | ティアック | 176,142 | 0.60% | 101 | 102 | 100 | 102 | 234,200 | ▲ | 0.01% |
| 2024-03-27 | 6803 | ティアック | 171,442 | 0.59% | 103 | 104 | 102 | 104 | 266,000 | ▼ | -0.01% |
| 2024-04-01 | 6803 | ティアック | 180,642 | 0.62% | 103 | 103 | 101 | 102 | 202,200 | ▲ | 0.03% |
| 2024-04-08 | 6803 | ティアック | 212,542 | 0.73% | 99 | 100 | 98 | 98 | 478,000 | ▲ | 0.10% |
| 2024-04-11 | 6803 | ティアック | 201,842 | 0.69% | 101 | 101 | 99 | 101 | 358,800 | ▼ | -0.04% |
| 2024-04-12 | 6803 | ティアック | 215,542 | 0.74% | 101 | 101 | 99 | 99 | 334,800 | ▲ | 0.05% |
| 2024-04-16 | 6803 | ティアック | 237,542 | 0.82% | 99 | 100 | 98 | 99 | 439,500 | ▲ | 0.07% |
| 2024-04-24 | 6803 | ティアック | 222,442 | 0.76% | 98 | 98 | 96 | 98 | 284,700 | ▼ | -0.05% |
| 2024-04-26 | 6803 | ティアック | 167,242 | 0.57% | 98 | 100 | 98 | 98 | 475,000 | ▼ | -0.19% |
| 2024-05-02 | 6803 | ティアック | 126,842 | 0.43% | 98 | 98 | 97 | 97 | 218,200 | ▼ | -0.13% |
| 2024-05-13 | 6803 | ティアック | 152,142 | 0.52% | 99 | 100 | 98 | 100 | 143,600 | ▲ | 0.09% |
| 2024-05-16 | 6803 | ティアック | 174,242 | 0.60% | 96 | 96 | 93 | 94 | 383,000 | ▲ | 0.07% |
| 2024-05-20 | 6803 | ティアック | 173,142 | 0.59% | 94 | 95 | 93 | 95 | 193,800 | ▼ | -0.01% |
| 2024-05-22 | 6803 | ティアック | 174,042 | 0.60% | 95 | 95 | 91 | 93 | 528,400 | ▲ | 0.01% |
| 2024-05-23 | 6803 | ティアック | 172,342 | 0.59% | 93 | 94 | 92 | 93 | 179,700 | ▼ | -0.01% |
| 2024-05-29 | 6803 | ティアック | 287,642 | 0.99% | 95 | 96 | 95 | 95 | 138,200 | ▲ | 0.40% |
| 2024-05-30 | 6803 | ティアック | 292,842 | 1.01% | 95 | 95 | 94 | 95 | 167,800 | ▲ | 0.02% |
| 2024-05-31 | 6803 | ティアック | 287,842 | 0.99% | 94 | 96 | 94 | 95 | 171,900 | ▼ | -0.02% |
| 2024-06-07 | 6803 | ティアック | 295,742 | 1.02% | 94 | 94 | 93 | 93 | 137,800 | ▲ | 0.03% |
| 2024-06-11 | 6803 | ティアック | 265,742 | 0.91% | 94 | 95 | 93 | 95 | 175,300 | ▼ | -0.10% |
| 2024-06-13 | 6803 | ティアック | 252,942 | 0.87% | 95 | 95 | 94 | 94 | 154,500 | ▼ | -0.04% |
| 2024-06-27 | 6803 | ティアック | 228,942 | 0.79% | 97 | 98 | 96 | 96 | 140,100 | ▼ | -0.07% |
| 2024-07-22 | 6803 | ティアック | 232,842 | 0.80% | 109 | 109 | 103 | 104 | 645,500 | ▲ | 0.01% |
| 2024-07-25 | 6803 | ティアック | 226,142 | 0.78% | 100 | 102 | 100 | 101 | 372,200 | ▼ | -0.02% |
| 2024-08-14 | 6803 | ティアック | 202,342 | 0.69% | 88 | 89 | 87 | 88 | 262,100 | ▼ | -0.09% |
| 2024-08-19 | 6803 | ティアック | 172,542 | 0.59% | 90 | 92 | 90 | 90 | 262,300 | ▼ | -0.09% |
| 2024-09-05 | 6803 | ティアック | 142,742 | 0.49% | 87 | 90 | 87 | 89 | 262,200 | ▼ | -0.09% |
| 2024-10-15 | 6803 | ティアック | 178,486 | 0.61% | 83 | 85 | 83 | 84 | 329,100 | ▲ | 0.32% |
| 2024-10-18 | 6803 | ティアック | 167,786 | 0.57% | 83 | 86 | 82 | 83 | 442,000 | ▼ | -0.04% |
| 2024-10-29 | 6803 | ティアック | 139,686 | 0.48% | 84 | 84 | 81 | 82 | 654,300 | ▼ | -0.08% |
| 2025-01-17 | 6803 | ティアック | 154,030 | 0.53% | 70 | 71 | 69 | 70 | 557,900 | ▲ | 0.07% |
| 2025-01-21 | 6803 | ティアック | 139,530 | 0.48% | 73 | 73 | 71 | 71 | 390,400 | ▼ | -0.05% |
| 2025-03-31 | 6803 | ティアック | 162,330 | 0.56% | 82 | 89 | 75 | 78 | 7,042,100 | ▲ | 0.16% |
| 2025-04-02 | 6803 | ティアック | 131,030 | 0.45% | 81 | 82 | 69 | 79 | 5,485,300 | ▼ | -0.11% |
| 2024-04-11 | 6806 | ヒロセ電 | 184,171 | 0.50% | 15,500 | 15,845 | 15,460 | 15,660 | 185,800 | ▲ | 0.09% |
| 2024-04-18 | 6806 | ヒロセ電 | 233,671 | 0.64% | 16,035 | 16,255 | 15,880 | 15,915 | 223,700 | ▲ | 0.14% |
| 2024-04-23 | 6806 | ヒロセ電 | 254,271 | 0.70% | 16,350 | 16,450 | 16,090 | 16,205 | 175,200 | ▲ | 0.05% |
| 2024-05-10 | 6806 | ヒロセ電 | 247,671 | 0.68% | 18,735 | 19,100 | 18,645 | 18,785 | 237,600 | ▼ | -0.01% |
| 2024-05-13 | 6806 | ヒロセ電 | 254,971 | 0.70% | 18,785 | 18,785 | 18,305 | 18,375 | 206,300 | ▲ | 0.01% |
| 2024-05-14 | 6806 | ヒロセ電 | 250,671 | 0.69% | 18,300 | 18,380 | 17,810 | 17,990 | 256,700 | ▼ | -0.01% |
| 2024-05-29 | 6806 | ヒロセ電 | 189,350 | 0.52% | 17,475 | 17,635 | 17,285 | 17,340 | 254,700 | ▼ | -0.16% |
| 2024-05-31 | 6806 | ヒロセ電 | 12,850 | 0.03% | 16,860 | 17,635 | 16,595 | 17,500 | 3,270,400 | ▼ | -0.49% |
| 2024-03-07 | 6817 | スミダ | 195,802 | 0.59% | 1,185 | 1,191 | 1,149 | 1,149 | 639,300 | ▼ | -0.02% |
| 2024-03-28 | 6817 | スミダ | 162,002 | 0.49% | 1,213 | 1,228 | 1,203 | 1,211 | 369,500 | ▼ | -0.09% |
| 2024-04-16 | 6817 | スミダ | 270,193 | 0.82% | 1,216 | 1,217 | 1,180 | 1,180 | 1,045,400 | ▲ | 0.32% |
| 2024-04-18 | 6817 | スミダ | 257,493 | 0.78% | 1,168 | 1,194 | 1,163 | 1,186 | 379,300 | ▼ | -0.03% |
| 2024-04-30 | 6817 | スミダ | 201,293 | 0.61% | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 | ▼ | -0.17% |
| 2024-05-10 | 6817 | スミダ | 186,193 | 0.56% | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 | ▼ | -0.04% |
| 2024-05-17 | 6817 | スミダ | 161,993 | 0.49% | 1,126 | 1,153 | 1,126 | 1,147 | 340,700 | ▼ | -0.07% |
| 2024-09-02 | 6817 | スミダ | 165,184 | 0.49% | 954 | 958 | 939 | 950 | 244,800 | ▼ | -0.01% |
| 2024-09-04 | 6817 | スミダ | 166,584 | 0.50% | 937 | 940 | 916 | 919 | 443,000 | ▲ | 0.01% |
| 2024-09-13 | 6817 | スミダ | 164,884 | 0.49% | 891 | 898 | 886 | 893 | 146,500 | ▼ | -0.01% |
| 2024-09-27 | 6817 | スミダ | 165,784 | 0.50% | 940 | 945 | 930 | 937 | 212,200 | ▲ | 0.01% |
| 2024-10-07 | 6817 | スミダ | 163,184 | 0.49% | 970 | 975 | 961 | 965 | 363,700 | ▼ | -0.01% |
| 2024-12-13 | 6817 | スミダ | 167,584 | 0.50% | 969 | 981 | 969 | 980 | 209,500 | ▲ | 0.09% |
| 2024-12-16 | 6817 | スミダ | 222,284 | 0.67% | 950 | 952 | 893 | 896 | 1,561,700 | ▲ | 0.17% |
| 2024-12-17 | 6817 | スミダ | 243,084 | 0.73% | 890 | 901 | 885 | 896 | 585,900 | ▲ | 0.05% |
| 2024-12-18 | 6817 | スミダ | 217,484 | 0.65% | 891 | 895 | 883 | 885 | 425,400 | ▼ | -0.07% |
| 2024-12-27 | 6817 | スミダ | 193,984 | 0.58% | 870 | 888 | 867 | 888 | 555,100 | ▼ | -0.07% |
| 2025-01-07 | 6817 | スミダ | 136,784 | 0.41% | 899 | 913 | 897 | 912 | 595,900 | ▼ | -0.17% |
| 2025-01-14 | 6817 | スミダ | 252,239 | 0.76% | 880 | 881 | 864 | 869 | 317,400 | ▲ | 0.37% |
| 2025-01-22 | 6817 | スミダ | 229,439 | 0.69% | 908 | 921 | 905 | 919 | 222,700 | ▼ | -0.07% |
| 2025-02-18 | 6817 | スミダ | 197,639 | 0.59% | 978 | 986 | 976 | 981 | 156,800 | ▼ | -0.09% |
| 2025-03-19 | 6817 | スミダ | 164,539 | 0.49% | 987 | 993 | 984 | 985 | 156,200 | ▼ | -0.09% |
| 2025-03-24 | 6817 | スミダ | 186,139 | 0.56% | 1,002 | 1,002 | 993 | 998 | 132,500 | ▲ | 0.07% |
| 2025-03-26 | 6817 | スミダ | 158,739 | 0.47% | 997 | 1,002 | 989 | 1,002 | 164,100 | ▼ | -0.09% |
| 2025-03-27 | 6817 | スミダ | 179,939 | 0.54% | 997 | 999 | 984 | 997 | 174,200 | ▲ | 0.07% |
| 2025-03-28 | 6817 | スミダ | 165,339 | 0.49% | 999 | 1,007 | 990 | 993 | 175,400 | ▼ | -0.05% |
| 2025-03-31 | 6817 | スミダ | 167,739 | 0.50% | 981 | 985 | 967 | 968 | 286,000 | ▲ | 0.01% |
| 2025-04-02 | 6817 | スミダ | 164,739 | 0.49% | 968 | 970 | 960 | 969 | 148,700 | ▼ | -0.01% |
| 2025-04-03 | 6817 | スミダ | 167,439 | 0.50% | 933 | 937 | 913 | 916 | 581,300 | ▲ | 0.01% |
| 2025-04-08 | 6817 | スミダ | 164,739 | 0.49% | 810 | 828 | 801 | 815 | 412,600 | ▼ | -0.01% |
| 2025-04-10 | 6817 | スミダ | 191,839 | 0.57% | 840 | 841 | 825 | 836 | 336,400 | ▲ | 0.07% |
| 2025-04-16 | 6817 | スミダ | 164,339 | 0.49% | 856 | 858 | 841 | 846 | 212,000 | ▼ | -0.07% |
| 2024-03-13 | 6836 | ぷらっと | 11,000 | 0.71% | 786 | 910 | 751 | 752 | 126,200 | ▲ | 0.71% |
| 2024-03-15 | 6836 | ぷらっと | 12,600 | 0.82% | 770 | 784 | 761 | 761 | 8,900 | ▲ | 0.10% |
| 2024-03-18 | 6836 | ぷらっと | 11,100 | 0.72% | 776 | 790 | 756 | 787 | 13,800 | ▼ | -0.09% |
| 2024-03-19 | 6836 | ぷらっと | 10,100 | 0.66% | 785 | 800 | 772 | 780 | 13,500 | ▼ | -0.05% |
| 2024-03-21 | 6836 | ぷらっと | 8,900 | 0.58% | 783 | 811 | 783 | 789 | 11,200 | ▼ | -0.08% |
| 2024-03-26 | 6836 | ぷらっと | 7,300 | 0.47% | 794 | 805 | 790 | 793 | 5,000 | ▼ | -0.10% |
| 2024-08-15 | 6836 | ぷらっと | 13,200 | 0.82% | 1,871 | 2,141 | 1,836 | 2,084 | 1,125,800 | ▲ | 0.35% |
| 2024-08-16 | 6836 | ぷらっと | 11,300 | 0.70% | 2,134 | 2,378 | 2,041 | 2,222 | 685,700 | ▼ | -0.12% |
| 2024-08-19 | 6836 | ぷらっと | 10,800 | 0.67% | 2,705 | 2,722 | 2,450 | 2,722 | 410,000 | ▼ | -0.02% |
| 2024-08-20 | 6836 | ぷらっと | 14,900 | 0.93% | 2,772 | 3,035 | 2,370 | 2,633 | 741,700 | ▲ | 0.26% |
| 2024-08-21 | 6836 | ぷらっと | 14,000 | 0.87% | 2,633 | 3,135 | 2,482 | 3,135 | 360,100 | ▼ | -0.06% |
| 2024-08-22 | 6836 | ぷらっと | 12,400 | 0.77% | 3,625 | 3,830 | 3,050 | 3,735 | 1,083,800 | ▼ | -0.09% |
| 2024-08-23 | 6836 | ぷらっと | 10,800 | 0.67% | 3,665 | 3,825 | 3,345 | 3,455 | 506,400 | ▼ | -0.09% |
| 2024-08-29 | 6836 | ぷらっと | 7,800 | 0.48% | 2,650 | 2,965 | 2,593 | 2,883 | 166,400 | ▼ | -0.09% |
| 2024-09-03 | 6836 | ぷらっと | 11,690 | 0.73% | 4,310 | 4,500 | 3,980 | 4,140 | 496,000 | ▲ | 0.25% |
| 2024-09-04 | 6836 | ぷらっと | 14,390 | 0.90% | 3,930 | 4,540 | 3,930 | 4,530 | 302,800 | ▲ | 0.17% |
| 2024-09-09 | 6836 | ぷらっと | 14,090 | 0.88% | 3,270 | 3,855 | 3,105 | 3,695 | 317,100 | ▼ | -0.02% |
| 2024-09-10 | 6836 | ぷらっと | 10,590 | 0.66% | 3,900 | 4,285 | 3,800 | 4,210 | 297,000 | ▼ | -0.21% |
| 2024-09-18 | 6836 | ぷらっと | 9,390 | 0.58% | 3,425 | 3,545 | 2,666 | 3,120 | 360,400 | ▼ | -0.08% |
| 2024-09-19 | 6836 | ぷらっと | 11,090 | 0.69% | 3,140 | 3,200 | 2,784 | 2,900 | 211,100 | ▲ | 0.10% |
| 2024-09-20 | 6836 | ぷらっと | 8,290 | 0.51% | 2,896 | 3,280 | 2,826 | 3,045 | 208,200 | ▼ | -0.17% |
| 2024-10-03 | 6836 | ぷらっと | 10,490 | 0.65% | 2,665 | 2,728 | 2,539 | 2,573 | 111,500 | ▲ | 0.14% |
| 2024-10-04 | 6836 | ぷらっと | 8,190 | 0.51% | 2,500 | 2,649 | 2,413 | 2,602 | 107,300 | ▼ | -0.14% |
| 2024-10-08 | 6836 | ぷらっと | 7,090 | 0.44% | 2,596 | 2,660 | 2,546 | 2,612 | 33,100 | ▼ | -0.07% |
| 2024-10-23 | 6836 | ぷらっと | 12,294 | 0.77% | 2,400 | 2,611 | 2,289 | 2,365 | 105,400 | ▲ | 0.33% |
| 2024-10-25 | 6836 | ぷらっと | 8,394 | 0.52% | 2,681 | 3,195 | 2,650 | 3,195 | 469,100 | ▼ | -0.25% |
| 2024-10-28 | 6836 | ぷらっと | 11,794 | 0.73% | 3,255 | 3,525 | 2,952 | 3,135 | 356,200 | ▲ | 0.20% |
| 2024-10-31 | 6836 | ぷらっと | 17,900 | 1.12% | 2,777 | 2,869 | 2,676 | 2,848 | 83,400 | ▲ | 0.39% |
| 2024-11-07 | 6836 | ぷらっと | 24,600 | 1.54% | 2,758 | 2,791 | 2,685 | 2,740 | 68,200 | ▲ | 0.41% |
| 2024-11-08 | 6836 | ぷらっと | 27,600 | 1.73% | 2,736 | 2,768 | 2,680 | 2,716 | 44,800 | ▲ | 0.18% |
| 2024-11-11 | 6836 | ぷらっと | 24,200 | 1.51% | 2,732 | 3,220 | 2,707 | 3,220 | 328,400 | ▼ | -0.21% |
| 2024-11-12 | 6836 | ぷらっと | 17,100 | 1.07% | 3,290 | 3,740 | 3,150 | 3,405 | 396,700 | ▼ | -0.43% |
| 2024-11-13 | 6836 | ぷらっと | 13,800 | 0.86% | 3,410 | 3,550 | 3,200 | 3,480 | 107,500 | ▼ | -0.21% |
| 2024-11-14 | 6836 | ぷらっと | 10,500 | 0.65% | 3,430 | 3,585 | 3,295 | 3,395 | 67,600 | ▼ | -0.20% |
| 2024-11-15 | 6836 | ぷらっと | 9,300 | 0.58% | 3,325 | 3,445 | 3,180 | 3,305 | 89,000 | ▼ | -0.07% |
| 2024-11-18 | 6836 | ぷらっと | 10,300 | 0.64% | 3,235 | 3,305 | 2,901 | 3,000 | 100,500 | ▲ | 0.06% |
| 2024-11-20 | 6836 | ぷらっと | 9,500 | 0.59% | 2,882 | 3,120 | 2,871 | 3,065 | 62,900 | ▼ | -0.05% |
| 2024-11-21 | 6836 | ぷらっと | 11,200 | 0.70% | 3,060 | 3,060 | 2,722 | 2,785 | 117,800 | ▲ | 0.10% |
| 2024-11-25 | 6836 | ぷらっと | 13,700 | 0.85% | 2,672 | 2,892 | 2,637 | 2,723 | 173,900 | ▲ | 0.15% |
| 2024-11-27 | 6836 | ぷらっと | 17,500 | 1.09% | 2,899 | 2,935 | 2,700 | 2,701 | 160,700 | ▲ | 0.24% |
| 2024-11-29 | 6836 | ぷらっと | 15,900 | 0.99% | 2,750 | 2,790 | 2,681 | 2,743 | 45,800 | ▼ | -0.10% |
| 2024-12-03 | 6836 | ぷらっと | 14,000 | 0.87% | 2,665 | 2,715 | 2,660 | 2,678 | 29,000 | ▼ | -0.12% |
| 2024-12-04 | 6836 | ぷらっと | 14,700 | 0.92% | 2,678 | 2,790 | 2,661 | 2,780 | 34,500 | ▲ | 0.05% |
| 2024-12-09 | 6836 | ぷらっと | 13,500 | 0.84% | 2,766 | 2,770 | 2,693 | 2,709 | 26,400 | ▼ | -0.08% |
| 2024-12-10 | 6836 | ぷらっと | 14,500 | 0.90% | 2,690 | 2,712 | 2,627 | 2,700 | 23,800 | ▲ | 0.06% |
| 2024-12-11 | 6836 | ぷらっと | 14,100 | 0.88% | 2,700 | 2,745 | 2,627 | 2,706 | 14,900 | ▼ | -0.02% |
| 2024-12-16 | 6836 | ぷらっと | 14,600 | 0.91% | 2,681 | 2,710 | 2,627 | 2,709 | 30,100 | ▲ | 0.03% |
| 2024-12-17 | 6836 | ぷらっと | 11,700 | 0.73% | 2,735 | 3,115 | 2,721 | 2,954 | 361,900 | ▼ | -0.18% |
| 2024-12-18 | 6836 | ぷらっと | 9,800 | 0.61% | 2,904 | 2,923 | 2,687 | 2,687 | 138,500 | ▼ | -0.12% |
| 2024-12-20 | 6836 | ぷらっと | 14,100 | 0.88% | 2,686 | 2,773 | 2,579 | 2,587 | 111,300 | ▲ | 0.27% |
| 2024-12-23 | 6836 | ぷらっと | 16,100 | 1.00% | 2,575 | 2,595 | 2,364 | 2,585 | 92,200 | ▲ | 0.12% |
| 2024-12-26 | 6836 | ぷらっと | 18,900 | 1.18% | 2,476 | 2,532 | 2,362 | 2,400 | 142,900 | ▲ | 0.17% |
| 2024-12-27 | 6836 | ぷらっと | 16,900 | 1.05% | 2,400 | 2,624 | 2,390 | 2,546 | 87,400 | ▼ | -0.12% |
| 2024-12-30 | 6836 | ぷらっと | 15,500 | 0.97% | 2,496 | 2,600 | 2,496 | 2,556 | 21,000 | ▼ | -0.08% |
| 2025-01-06 | 6836 | ぷらっと | 12,800 | 0.80% | 2,614 | 2,636 | 2,564 | 2,607 | 29,300 | ▼ | -0.16% |
| 2025-01-07 | 6836 | ぷらっと | 9,800 | 0.61% | 2,608 | 2,741 | 2,547 | 2,733 | 48,700 | ▼ | -0.19% |
| 2025-01-10 | 6836 | ぷらっと | 8,300 | 0.52% | 2,720 | 2,914 | 2,692 | 2,830 | 111,400 | ▼ | -0.08% |
| 2025-01-21 | 6836 | ぷらっと | 10,100 | 0.63% | 2,837 | 2,837 | 2,760 | 2,792 | 15,000 | ▲ | 0.10% |
| 2025-01-27 | 6836 | ぷらっと | 13,000 | 0.81% | 2,860 | 2,860 | 2,706 | 2,790 | 31,000 | ▲ | 0.18% |
| 2025-01-29 | 6836 | ぷらっと | 15,200 | 0.95% | 2,794 | 2,794 | 2,692 | 2,770 | 15,600 | ▲ | 0.13% |
| 2025-02-04 | 6836 | ぷらっと | 16,900 | 1.05% | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | ▲ | 0.10% |
| 2025-02-04 | 6836 | ぷらっと | 16,900 | 1.05% | 2,935 | 2,935 | 2,763 | 2,810 | 50,000 | ▲ | 0.10% |
| 2025-02-05 | 6836 | ぷらっと | 18,500 | 1.15% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.09% |
| 2025-02-05 | 6836 | ぷらっと | 18,500 | 1.15% | 2,780 | 2,829 | 2,721 | 2,829 | 14,300 | ▲ | 0.09% |
| 2025-02-07 | 6836 | ぷらっと | 20,100 | 1.26% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.11% |
| 2025-02-07 | 6836 | ぷらっと | 20,100 | 1.26% | 2,801 | 2,801 | 2,706 | 2,736 | 17,500 | ▲ | 0.11% |
| 2025-02-13 | 6836 | ぷらっと | 18,700 | 1.17% | 2,796 | 2,821 | 2,761 | 2,810 | 8,600 | ▼ | -0.09% |
| 2025-02-20 | 6836 | ぷらっと | 19,500 | 1.22% | 2,956 | 3,010 | 2,920 | 2,965 | 10,300 | ▲ | 0.05% |
| 2025-02-25 | 6836 | ぷらっと | 18,700 | 1.17% | 2,920 | 3,000 | 2,850 | 2,966 | 19,000 | ▼ | -0.05% |
| 2025-02-27 | 6836 | ぷらっと | 19,600 | 1.22% | 2,860 | 2,860 | 2,821 | 2,843 | 7,200 | ▲ | 0.05% |
| 2025-03-04 | 6836 | ぷらっと | 21,100 | 1.32% | 2,880 | 2,899 | 2,821 | 2,885 | 11,000 | ▲ | 0.10% |
| 2025-03-07 | 6836 | ぷらっと | 22,800 | 1.42% | 2,930 | 2,970 | 2,902 | 2,935 | 10,300 | ▲ | 0.09% |
| 2025-03-12 | 6836 | ぷらっと | 24,300 | 1.52% | 2,933 | 3,300 | 2,933 | 3,140 | 39,700 | ▲ | 0.10% |
| 2025-03-14 | 6836 | ぷらっと | 25,700 | 1.61% | 3,835 | 3,835 | 3,835 | 3,835 | 29,800 | ▲ | 0.09% |
| 2025-03-18 | 6836 | ぷらっと | 25,300 | 1.58% | 4,675 | 4,965 | 4,285 | 4,830 | 371,100 | ▼ | -0.03% |
| 2025-03-24 | 6836 | ぷらっと | 23,700 | 1.48% | 5,140 | 5,240 | 5,030 | 5,050 | 74,600 | ▼ | -0.10% |
| 2025-03-27 | 6836 | ぷらっと | 25,100 | 1.57% | 5,050 | 5,170 | 4,565 | 4,950 | 88,200 | ▲ | 0.09% |
| 2025-04-02 | 6836 | ぷらっと | 71,700 | 1.49% | 1,680 | 1,717 | 1,642 | 1,702 | 97,800 | ▼ | -0.08% |
| 2025-04-03 | 6836 | ぷらっと | 75,800 | 1.58% | 1,671 | 1,790 | 1,671 | 1,700 | 140,400 | ▲ | 0.09% |
| 2025-04-04 | 6836 | ぷらっと | 81,400 | 1.70% | 1,660 | 1,707 | 1,630 | 1,685 | 84,200 | ▲ | 0.11% |
| 2025-04-07 | 6836 | ぷらっと | 70,500 | 1.47% | 1,605 | 1,647 | 1,453 | 1,630 | 94,500 | ▼ | -0.23% |
| 2025-04-08 | 6836 | ぷらっと | 65,900 | 1.37% | 1,710 | 1,712 | 1,603 | 1,636 | 63,700 | ▼ | -0.09% |
| 2025-04-09 | 6836 | ぷらっと | 52,300 | 1.09% | 1,618 | 1,671 | 1,472 | 1,658 | 168,700 | ▼ | -0.28% |
| 2025-04-10 | 6836 | ぷらっと | 32,700 | 0.68% | 1,689 | 1,699 | 1,605 | 1,650 | 57,700 | ▼ | -0.41% |
| 2025-04-11 | 6836 | ぷらっと | 46,900 | 0.98% | 1,633 | 1,768 | 1,473 | 1,768 | 377,000 | ▲ | 0.29% |
| 2025-04-14 | 6836 | ぷらっと | 63,500 | 1.32% | 1,769 | 1,769 | 1,675 | 1,720 | 148,200 | ▲ | 0.34% |
| 2025-04-15 | 6836 | ぷらっと | 76,900 | 1.60% | 1,686 | 1,756 | 1,650 | 1,700 | 144,300 | ▲ | 0.28% |
| 2025-04-16 | 6836 | ぷらっと | 97,700 | 2.04% | 1,684 | 1,723 | 1,381 | 1,700 | 638,600 | ▲ | 0.43% |
| 2024-04-04 | 6840 | ＡＫＩＢＡ | 46,661 | 0.50% | 426 | 426 | 411 | 413 | 42,900 | ▲ | 0.08% |
| 2024-04-15 | 6840 | ＡＫＩＢＡ | 43,761 | 0.47% | 412 | 414 | 404 | 406 | 44,800 | ▼ | -0.03% |
| 2025-03-31 | 6844 | 新電元 | 59,469 | 0.57% | 2,096 | 2,111 | 2,026 | 2,027 | 174,800 | ▲ | 0.30% |
| 2024-04-30 | 6845 | アズビル | 961,622 | 0.67% | 4,405 | 4,435 | 4,363 | 4,427 | 601,700 | ▲ | 0.28% |
| 2024-05-09 | 6845 | アズビル | 1,014,723 | 0.71% | 4,549 | 4,627 | 4,520 | 4,601 | 864,800 | ▲ | 0.03% |
| 2024-05-10 | 6845 | アズビル | 986,523 | 0.69% | 4,643 | 4,702 | 4,602 | 4,675 | 759,600 | ▼ | -0.02% |
| 2024-05-13 | 6845 | アズビル | 994,523 | 0.70% | 4,657 | 4,798 | 4,642 | 4,775 | 736,700 | ▲ | 0.01% |
| 2024-05-14 | 6845 | アズビル | 863,423 | 0.61% | 4,425 | 4,610 | 4,376 | 4,430 | 2,232,900 | ▼ | -0.08% |
| 2024-05-15 | 6845 | アズビル | 829,223 | 0.58% | 4,448 | 4,482 | 4,250 | 4,354 | 1,615,000 | ▼ | -0.03% |
| 2024-05-29 | 6845 | アズビル | 655,424 | 0.46% | 4,398 | 4,459 | 4,365 | 4,370 | 1,124,900 | ▼ | -0.11% |
| 2025-02-06 | 6849 | 日本光電 | 1,119,513 | 0.65% | 2,371 | 2,465 | 2,241 | 2,300 | 1,706,200 | ▲ | 0.24% |
| 2025-02-06 | 6849 | 日本光電 | 1,119,513 | 0.65% | 2,371 | 2,465 | 2,241 | 2,300 | 1,706,200 | ▲ | 0.24% |
| 2025-02-07 | 6849 | 日本光電 | 1,238,913 | 0.72% | 2,300 | 2,309 | 2,219 | 2,253 | 709,100 | ▲ | 0.06% |
| 2025-02-07 | 6849 | 日本光電 | 1,238,913 | 0.72% | 2,300 | 2,309 | 2,219 | 2,253 | 709,100 | ▲ | 0.06% |
| 2025-02-12 | 6849 | 日本光電 | 1,417,513 | 0.82% | 2,250 | 2,303 | 2,236 | 2,262 | 464,900 | ▲ | 0.09% |
| 2025-02-12 | 6849 | 日本光電 | 1,417,513 | 0.82% | 2,250 | 2,303 | 2,236 | 2,262 | 464,900 | ▲ | 0.09% |
| 2025-02-14 | 6849 | 日本光電 | 1,595,913 | 0.93% | 2,275 | 2,308 | 2,235 | 2,300 | 387,500 | ▲ | 0.11% |
| 2025-02-17 | 6849 | 日本光電 | 1,720,213 | 1.00% | 2,321 | 2,358 | 2,298 | 2,301 | 520,900 | ▲ | 0.06% |
| 2025-02-19 | 6849 | 日本光電 | 1,938,513 | 1.13% | 2,289 | 2,317 | 2,271 | 2,307 | 512,200 | ▲ | 0.12% |
| 2025-02-20 | 6849 | 日本光電 | 2,063,713 | 1.20% | 2,214 | 2,260 | 2,203 | 2,220 | 714,700 | ▲ | 0.07% |
| 2025-02-25 | 6849 | 日本光電 | 2,326,800 | 1.36% | 2,158 | 2,254 | 2,156 | 2,214 | 630,700 | ▲ | 0.16% |
| 2025-02-26 | 6849 | 日本光電 | 2,469,100 | 1.44% | 2,186 | 2,206 | 2,157 | 2,188 | 786,800 | ▲ | 0.07% |
| 2025-02-27 | 6849 | 日本光電 | 2,582,100 | 1.51% | 2,156 | 2,202 | 2,147 | 2,194 | 531,400 | ▲ | 0.07% |
| 2025-03-03 | 6849 | 日本光電 | 2,809,600 | 1.64% | 2,167 | 2,187 | 2,153 | 2,172 | 475,700 | ▲ | 0.12% |
| 2025-03-04 | 6849 | 日本光電 | 2,938,300 | 1.71% | 2,155 | 2,178 | 2,143 | 2,149 | 502,500 | ▲ | 0.07% |
| 2025-03-05 | 6849 | 日本光電 | 3,081,300 | 1.80% | 2,136 | 2,154 | 2,110 | 2,125 | 723,400 | ▲ | 0.09% |
| 2025-03-07 | 6849 | 日本光電 | 3,284,000 | 1.92% | 2,163 | 2,168 | 2,101 | 2,147 | 416,000 | ▲ | 0.11% |
| 2025-03-11 | 6849 | 日本光電 | 3,529,800 | 2.06% | 2,150 | 2,161 | 2,130 | 2,151 | 493,600 | ▲ | 0.14% |
| 2025-03-12 | 6849 | 日本光電 | 3,629,700 | 2.12% | 2,156 | 2,183 | 2,151 | 2,164 | 436,900 | ▲ | 0.06% |
| 2025-03-13 | 6849 | 日本光電 | 3,762,200 | 2.20% | 2,151 | 2,156 | 2,102 | 2,102 | 494,500 | ▲ | 0.08% |
| 2025-03-17 | 6849 | 日本光電 | 4,061,200 | 2.37% | 2,122 | 2,177 | 2,111 | 2,143 | 636,600 | ▲ | 0.16% |
| 2025-03-18 | 6849 | 日本光電 | 4,197,700 | 2.45% | 2,143 | 2,149 | 2,095 | 2,102 | 721,700 | ▲ | 0.08% |
| 2025-03-19 | 6849 | 日本光電 | 4,326,800 | 2.53% | 2,103 | 2,139 | 2,101 | 2,132 | 435,600 | ▲ | 0.07% |
| 2025-03-21 | 6849 | 日本光電 | 4,466,600 | 2.61% | 2,125 | 2,135 | 2,087 | 2,087 | 959,100 | ▲ | 0.08% |
| 2025-03-25 | 6849 | 日本光電 | 4,639,400 | 2.71% | 2,050 | 2,085 | 2,050 | 2,067 | 334,100 | ▲ | 0.10% |
| 2025-03-27 | 6849 | 日本光電 | 4,811,800 | 2.81% | 2,057 | 2,118 | 2,051 | 2,113 | 735,200 | ▲ | 0.10% |
| 2025-04-07 | 6849 | 日本光電 | 4,773,500 | 2.79% | 1,690 | 1,756 | 1,680 | 1,704 | 1,035,500 | ▼ | -0.02% |
| 2025-04-09 | 6849 | 日本光電 | 4,798,000 | 2.80% | 1,762 | 1,767 | 1,700 | 1,720 | 941,000 | ▲ | 0.00% |
| 2025-04-10 | 6849 | 日本光電 | 4,785,500 | 2.79% | 1,830 | 1,867 | 1,820 | 1,849 | 564,300 | ▼ | -0.00% |
| 2024-10-02 | 6855 | 電子材料 | 71,200 | 0.56% | 2,574 | 2,614 | 2,526 | 2,530 | 343,300 | ▲ | 0.56% |
| 2024-10-08 | 6855 | 電子材料 | 62,400 | 0.49% | 2,547 | 2,582 | 2,481 | 2,486 | 334,600 | ▼ | -0.07% |
| 2025-01-28 | 6855 | 電子材料 | 94,000 | 0.74% | 2,055 | 2,071 | 2,001 | 2,005 | 858,800 | ▲ | 0.33% |
| 2025-01-29 | 6855 | 電子材料 | 85,200 | 0.67% | 2,055 | 2,087 | 2,029 | 2,074 | 444,500 | ▼ | -0.06% |
| 2025-01-30 | 6855 | 電子材料 | 65,500 | 0.51% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▼ | -0.16% |
| 2025-01-30 | 6855 | 電子材料 | 65,500 | 0.51% | 2,051 | 2,076 | 2,030 | 2,040 | 275,500 | ▼ | -0.16% |
| 2025-01-31 | 6855 | 電子材料 | 58,700 | 0.46% | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | ▼ | -0.04% |
| 2025-01-31 | 6855 | 電子材料 | 58,700 | 0.46% | 2,080 | 2,110 | 2,063 | 2,080 | 254,300 | ▼ | -0.04% |
| 2025-02-03 | 6855 | 電子材料 | 67,200 | 0.53% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.07% |
| 2025-02-03 | 6855 | 電子材料 | 67,200 | 0.53% | 2,045 | 2,066 | 1,981 | 1,992 | 462,200 | ▲ | 0.07% |
| 2025-02-04 | 6855 | 電子材料 | 55,500 | 0.43% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▼ | -0.10% |
| 2025-02-04 | 6855 | 電子材料 | 55,500 | 0.43% | 2,020 | 2,088 | 2,015 | 2,064 | 298,300 | ▼ | -0.10% |
| 2025-04-09 | 6855 | 電子材料 | 98,551 | 0.77% | 1,445 | 1,449 | 1,358 | 1,424 | 611,700 | ▲ | 0.36% |
| 2025-04-16 | 6855 | 電子材料 | 87,251 | 0.68% | 1,615 | 1,631 | 1,569 | 1,592 | 246,400 | ▼ | -0.08% |
| 2024-03-04 | 6871 | 日本マイクロ | 207,400 | 0.51% | 8,470 | 8,480 | 7,940 | 8,230 | 3,436,200 | ▲ | 0.24% |
| 2024-03-05 | 6871 | 日本マイクロ | 173,000 | 0.43% | 8,000 | 8,310 | 7,870 | 8,280 | 2,118,700 | ▼ | -0.08% |
| 2024-07-02 | 6871 | 日本マイクロ | 237,959 | 0.59% | 6,600 | 6,610 | 6,440 | 6,560 | 717,800 | ▲ | 0.38% |
| 2024-07-03 | 6871 | 日本マイクロ | 241,659 | 0.60% | 6,550 | 6,840 | 6,530 | 6,710 | 1,033,800 | ▲ | 0.01% |
| 2024-07-16 | 6871 | 日本マイクロ | 290,959 | 0.72% | 7,130 | 7,460 | 7,100 | 7,250 | 1,400,500 | ▲ | 0.12% |
| 2024-07-17 | 6871 | 日本マイクロ | 332,559 | 0.83% | 7,300 | 7,330 | 6,590 | 6,610 | 1,971,400 | ▲ | 0.10% |
| 2024-07-18 | 6871 | 日本マイクロ | 254,459 | 0.63% | 6,330 | 6,370 | 6,160 | 6,190 | 1,487,300 | ▼ | -0.19% |
| 2024-07-18 | 6871 | 日本マイクロ | 254,459 | 0.63% | 6,330 | 6,370 | 6,160 | 6,190 | 1,487,300 | ▼ | -0.19% |
| 2024-07-19 | 6871 | 日本マイクロ | 326,059 | 0.81% | 6,220 | 6,450 | 6,170 | 6,400 | 913,800 | ▲ | 0.18% |
| 2024-07-30 | 6871 | 日本マイクロ | 303,859 | 0.75% | 5,620 | 5,670 | 5,470 | 5,580 | 1,237,100 | ▼ | -0.06% |
| 2024-07-31 | 6871 | 日本マイクロ | 276,459 | 0.69% | 5,480 | 6,080 | 5,460 | 6,000 | 1,344,100 | ▼ | -0.06% |
| 2024-08-01 | 6871 | 日本マイクロ | 283,659 | 0.70% | 6,100 | 6,240 | 5,760 | 5,800 | 1,345,000 | ▲ | 0.01% |
| 2024-08-02 | 6871 | 日本マイクロ | 269,259 | 0.67% | 5,500 | 5,580 | 5,160 | 5,220 | 1,272,300 | ▼ | -0.02% |
| 2024-08-08 | 6871 | 日本マイクロ | 164,159 | 0.41% | 5,040 | 5,190 | 4,770 | 5,100 | 1,613,300 | ▼ | -0.26% |
| 2024-10-07 | 6871 | 日本マイクロ | 283,237 | 0.70% | 3,985 | 4,030 | 3,845 | 3,880 | 878,600 | ▲ | 0.35% |
| 2024-10-08 | 6871 | 日本マイクロ | 276,937 | 0.69% | 3,830 | 3,875 | 3,740 | 3,770 | 623,200 | ▼ | -0.01% |
| 2024-10-10 | 6871 | 日本マイクロ | 287,737 | 0.71% | 3,960 | 3,995 | 3,775 | 3,805 | 794,000 | ▲ | 0.02% |
| 2024-10-11 | 6871 | 日本マイクロ | 270,137 | 0.67% | 3,790 | 3,825 | 3,760 | 3,760 | 532,300 | ▼ | -0.03% |
| 2024-10-16 | 6871 | 日本マイクロ | 370,437 | 0.92% | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 | ▲ | 0.25% |
| 2024-10-21 | 6871 | 日本マイクロ | 192,737 | 0.48% | 3,585 | 3,790 | 3,580 | 3,790 | 1,047,900 | ▼ | -0.44% |
| 2024-10-22 | 6871 | 日本マイクロ | 201,337 | 0.50% | 3,785 | 3,815 | 3,645 | 3,690 | 769,700 | ▲ | 0.02% |
| 2024-10-24 | 6871 | 日本マイクロ | 187,537 | 0.46% | 3,650 | 3,710 | 3,620 | 3,650 | 758,900 | ▼ | -0.03% |
| 2024-10-25 | 6871 | 日本マイクロ | 200,737 | 0.50% | 3,640 | 3,660 | 3,570 | 3,580 | 562,700 | ▲ | 0.03% |
| 2024-10-28 | 6871 | 日本マイクロ | 188,937 | 0.47% | 3,585 | 3,755 | 3,550 | 3,740 | 913,400 | ▼ | -0.03% |
| 2024-10-30 | 6871 | 日本マイクロ | 213,037 | 0.53% | 3,805 | 4,060 | 3,795 | 3,920 | 1,307,100 | ▲ | 0.06% |
| 2024-11-05 | 6871 | 日本マイクロ | 138,337 | 0.34% | 3,695 | 3,760 | 3,610 | 3,705 | 802,900 | ▼ | -0.19% |
| 2024-11-29 | 6871 | 日本マイクロ | 242,837 | 0.60% | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 | ▲ | 0.13% |
| 2024-12-02 | 6871 | 日本マイクロ | 187,337 | 0.46% | 3,770 | 3,880 | 3,750 | 3,805 | 1,193,700 | ▼ | -0.13% |
| 2024-12-10 | 6871 | 日本マイクロ | 222,137 | 0.55% | 3,545 | 3,630 | 3,525 | 3,610 | 998,400 | ▲ | 0.08% |
| 2024-12-12 | 6871 | 日本マイクロ | 67,337 | 0.16% | 3,740 | 3,840 | 3,685 | 3,825 | 2,711,800 | ▼ | -0.39% |
| 2025-01-14 | 6871 | 日本マイクロ | 303,537 | 0.75% | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 | ▲ | 0.53% |
| 2025-01-17 | 6871 | 日本マイクロ | 272,837 | 0.68% | 3,810 | 3,865 | 3,730 | 3,865 | 1,194,100 | ▼ | -0.06% |
| 2025-01-20 | 6871 | 日本マイクロ | 218,437 | 0.54% | 3,900 | 4,155 | 3,860 | 4,045 | 2,039,800 | ▼ | -0.14% |
| 2025-01-21 | 6871 | 日本マイクロ | 166,637 | 0.41% | 4,115 | 4,155 | 3,970 | 4,090 | 1,594,800 | ▼ | -0.13% |
| 2025-01-29 | 6871 | 日本マイクロ | 220,237 | 0.55% | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 | ▲ | 0.06% |
| 2025-01-30 | 6871 | 日本マイクロ | 253,537 | 0.63% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.07% |
| 2025-01-30 | 6871 | 日本マイクロ | 253,537 | 0.63% | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 | ▲ | 0.07% |
| 2025-02-04 | 6871 | 日本マイクロ | 211,137 | 0.52% | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 | ▼ | -0.10% |
| 2025-02-04 | 6871 | 日本マイクロ | 211,137 | 0.52% | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 | ▼ | -0.10% |
| 2025-02-05 | 6871 | 日本マイクロ | 181,337 | 0.45% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.07% |
| 2025-02-05 | 6871 | 日本マイクロ | 181,337 | 0.45% | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 | ▼ | -0.07% |
| 2025-04-04 | 6871 | 日本マイクロ | 206,237 | 0.51% | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 | ▲ | 0.12% |
| 2025-04-07 | 6871 | 日本マイクロ | 243,237 | 0.60% | 2,550 | 2,655 | 2,482 | 2,540 | 2,262,600 | ▲ | 0.08% |
| 2025-04-09 | 6871 | 日本マイクロ | 424,902 | 1.06% | 2,702 | 2,841 | 2,628 | 2,811 | 2,547,800 | ▲ | 0.46% |
| 2025-04-10 | 6871 | 日本マイクロ | 392,102 | 0.97% | 3,225 | 3,225 | 3,020 | 3,115 | 1,612,900 | ▼ | -0.09% |
| 2025-04-16 | 6871 | 日本マイクロ | 338,002 | 0.84% | 3,005 | 3,035 | 2,882 | 2,914 | 937,200 | ▼ | -0.13% |
| 2024-05-15 | 6882 | 三社電機 | 80,800 | 0.54% | 1,198 | 1,207 | 1,172 | 1,181 | 179,200 | ▲ | 0.14% |
| 2024-05-16 | 6882 | 三社電機 | 74,100 | 0.49% | 1,172 | 1,178 | 1,126 | 1,130 | 267,200 | ▼ | -0.05% |
| 2024-05-21 | 6882 | 三社電機 | 80,400 | 0.53% | 1,105 | 1,114 | 1,097 | 1,098 | 114,900 | ▲ | 0.04% |
| 2024-05-22 | 6882 | 三社電機 | 93,500 | 0.62% | 1,094 | 1,094 | 1,072 | 1,084 | 154,900 | ▲ | 0.08% |
| 2024-05-29 | 6882 | 三社電機 | 42,200 | 0.28% | 1,098 | 1,098 | 1,053 | 1,053 | 165,800 | ▼ | -0.34% |
| 2024-08-08 | 6890 | フェローテク | 236,600 | 0.50% | 1,975 | 2,042 | 1,955 | 2,000 | 1,130,500 | ▲ | 0.20% |
| 2024-08-15 | 6890 | フェローテク | 312,500 | 0.66% | 2,421 | 2,422 | 2,324 | 2,397 | 2,799,200 | ▲ | 0.16% |
| 2024-08-21 | 6890 | フェローテク | 260,800 | 0.55% | 2,421 | 2,435 | 2,398 | 2,427 | 528,300 | ▼ | -0.10% |
| 2024-08-23 | 6890 | フェローテク | 220,500 | 0.46% | 2,435 | 2,437 | 2,405 | 2,432 | 609,900 | ▼ | -0.09% |
| 2024-08-29 | 6890 | フェローテク | 281,000 | 0.59% | 2,347 | 2,385 | 2,337 | 2,379 | 388,900 | ▲ | 0.12% |
| 2024-09-05 | 6890 | フェローテク | 282,800 | 0.60% | 2,238 | 2,300 | 2,236 | 2,249 | 565,500 | ▲ | 0.01% |
| 2024-09-10 | 6890 | フェローテク | 364,400 | 0.77% | 2,184 | 2,193 | 2,146 | 2,169 | 563,900 | ▲ | 0.17% |
| 2024-09-11 | 6890 | フェローテク | 389,700 | 0.82% | 2,155 | 2,183 | 2,087 | 2,113 | 480,500 | ▲ | 0.04% |
| 2024-10-02 | 6890 | フェローテク | 425,300 | 0.90% | 2,365 | 2,503 | 2,364 | 2,469 | 1,340,400 | ▲ | 0.08% |
| 2024-10-10 | 6890 | フェローテク | 473,900 | 1.00% | 2,502 | 2,523 | 2,472 | 2,497 | 357,000 | ▲ | 0.09% |
| 2024-10-15 | 6890 | フェローテク | 470,800 | 0.99% | 2,492 | 2,577 | 2,492 | 2,565 | 732,400 | ▼ | -0.01% |
| 2024-10-16 | 6890 | フェローテク | 471,700 | 1.00% | 2,499 | 2,506 | 2,466 | 2,496 | 740,400 | ▲ | 0.01% |
| 2024-10-21 | 6890 | フェローテク | 466,700 | 0.99% | 2,508 | 2,625 | 2,503 | 2,605 | 883,200 | ▼ | -0.01% |
| 2024-10-22 | 6890 | フェローテク | 477,400 | 1.01% | 2,595 | 2,595 | 2,512 | 2,555 | 742,900 | ▲ | 0.02% |
| 2024-10-23 | 6890 | フェローテク | 462,500 | 0.98% | 2,555 | 2,621 | 2,539 | 2,539 | 696,500 | ▼ | -0.03% |
| 2024-10-30 | 6890 | フェローテク | 405,400 | 0.86% | 2,602 | 2,648 | 2,598 | 2,610 | 840,200 | ▼ | -0.12% |
| 2024-11-07 | 6890 | フェローテク | 373,200 | 0.79% | 2,516 | 2,574 | 2,491 | 2,563 | 680,100 | ▼ | -0.06% |
| 2024-11-11 | 6890 | フェローテク | 388,000 | 0.82% | 2,499 | 2,510 | 2,478 | 2,499 | 449,000 | ▲ | 0.02% |
| 2024-11-13 | 6890 | フェローテク | 428,300 | 0.90% | 2,455 | 2,460 | 2,411 | 2,429 | 434,500 | ▲ | 0.08% |
| 2024-11-18 | 6890 | フェローテク | 475,000 | 1.00% | 2,414 | 2,460 | 2,401 | 2,424 | 635,200 | ▲ | 0.09% |
| 2024-12-04 | 6890 | フェローテク | 471,100 | 0.99% | 2,573 | 2,592 | 2,551 | 2,552 | 376,300 | ▼ | -0.01% |
| 2024-12-10 | 6890 | フェローテク | 423,900 | 0.89% | 2,550 | 2,622 | 2,538 | 2,619 | 808,400 | ▼ | -0.09% |
| 2024-12-19 | 6890 | フェローテク | 429,100 | 0.91% | 2,464 | 2,484 | 2,453 | 2,453 | 473,100 | ▲ | 0.02% |
| 2025-01-10 | 6890 | フェローテク | 404,700 | 0.85% | 2,680 | 2,708 | 2,657 | 2,675 | 592,200 | ▼ | -0.06% |
| 2025-01-14 | 6890 | フェローテク | 336,400 | 0.71% | 2,637 | 2,641 | 2,584 | 2,604 | 625,200 | ▼ | -0.14% |
| 2025-01-15 | 6890 | フェローテク | 264,900 | 0.56% | 2,600 | 2,604 | 2,532 | 2,551 | 550,200 | ▼ | -0.14% |
| 2025-01-16 | 6890 | フェローテク | 198,500 | 0.42% | 2,565 | 2,568 | 2,524 | 2,548 | 552,100 | ▼ | -0.14% |
| 2025-03-04 | 6890 | フェローテク | 281,100 | 0.59% | 2,333 | 2,341 | 2,293 | 2,323 | 920,600 | ▲ | 0.15% |
| 2025-03-06 | 6890 | フェローテク | 336,300 | 0.71% | 2,295 | 2,337 | 2,295 | 2,330 | 539,600 | ▲ | 0.12% |
| 2025-03-13 | 6890 | フェローテク | 385,200 | 0.81% | 2,639 | 2,728 | 2,630 | 2,689 | 1,440,800 | ▲ | 0.10% |
| 2025-03-17 | 6890 | フェローテク | 374,100 | 0.79% | 2,952 | 3,030 | 2,926 | 2,935 | 3,957,600 | ▼ | -0.02% |
| 2025-03-21 | 6890 | フェローテク | 270,100 | 0.57% | 2,986 | 3,075 | 2,982 | 3,040 | 3,133,500 | ▼ | -0.22% |
| 2025-03-28 | 6890 | フェローテク | 226,400 | 0.48% | 2,836 | 2,876 | 2,817 | 2,817 | 711,300 | ▼ | -0.08% |
| 2025-04-03 | 6890 | フェローテク | 259,800 | 0.55% | 2,450 | 2,498 | 2,436 | 2,464 | 835,200 | ▲ | 0.07% |
| 2025-04-04 | 6890 | フェローテク | 314,500 | 0.66% | 2,364 | 2,377 | 2,204 | 2,256 | 2,146,100 | ▲ | 0.10% |
| 2025-04-07 | 6890 | フェローテク | 538,700 | 1.14% | 1,975 | 2,059 | 1,923 | 1,983 | 2,465,900 | ▲ | 0.47% |
| 2025-04-08 | 6890 | フェローテク | 580,900 | 1.23% | 2,112 | 2,152 | 2,070 | 2,110 | 1,167,200 | ▲ | 0.09% |
| 2025-04-09 | 6890 | フェローテク | 631,700 | 1.34% | 2,041 | 2,059 | 1,991 | 2,033 | 1,187,800 | ▲ | 0.11% |
| 2025-04-10 | 6890 | フェローテク | 599,600 | 1.27% | 2,250 | 2,250 | 2,157 | 2,189 | 986,500 | ▼ | -0.07% |
| 2024-06-14 | 6918 | アバール | 37,800 | 0.50% | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 | ▲ | 0.09% |
| 2024-06-19 | 6918 | アバール | 36,800 | 0.49% | 4,530 | 4,555 | 4,420 | 4,435 | 22,100 | ▼ | -0.01% |
| 2024-04-18 | 6920 | レーザーテク | 607,778 | 0.64% | 37,110 | 38,200 | 36,370 | 37,510 | 8,111,700 | ▲ | 0.16% |
| 2024-04-22 | 6920 | レーザーテク | 554,978 | 0.58% | 33,690 | 35,230 | 33,490 | 34,520 | 6,938,600 | ▼ | -0.06% |
| 2024-04-23 | 6920 | レーザーテク | 435,678 | 0.46% | 35,100 | 35,240 | 32,930 | 33,850 | 8,466,700 | ▼ | -0.11% |
| 2024-04-26 | 6920 | レーザーテク | 509,978 | 0.54% | 34,050 | 34,400 | 33,360 | 34,080 | 6,037,700 | ▲ | 0.08% |
| 2024-05-01 | 6920 | レーザーテク | 377,278 | 0.40% | 37,650 | 40,780 | 36,950 | 39,750 | 16,392,300 | ▼ | -0.14% |
| 2024-06-14 | 6920 | レーザーテク | 514,776 | 0.54% | 37,500 | 37,850 | 36,160 | 36,700 | 7,269,300 | ▲ | 0.11% |
| 2024-06-18 | 6920 | レーザーテク | 453,876 | 0.48% | 36,500 | 36,750 | 36,000 | 36,090 | 4,206,400 | ▼ | -0.06% |
| 2024-06-19 | 6920 | レーザーテク | 471,976 | 0.50% | 36,240 | 36,490 | 35,490 | 35,640 | 4,032,800 | ▲ | 0.02% |
| 2024-06-20 | 6920 | レーザーテク | 366,176 | 0.38% | 35,480 | 36,000 | 35,030 | 35,970 | 4,164,400 | ▼ | -0.12% |
| 2024-07-31 | 6920 | レーザーテク | 508,276 | 0.53% | 25,250 | 27,130 | 25,005 | 26,830 | 6,740,200 | ▲ | 0.11% |
| 2024-08-05 | 6920 | レーザーテク | 456,776 | 0.48% | 20,760 | 21,985 | 18,665 | 19,375 | 11,159,900 | ▼ | -0.05% |
| 2024-08-06 | 6920 | レーザーテク | 489,476 | 0.51% | 22,675 | 23,000 | 21,065 | 22,325 | 10,373,800 | ▲ | 0.03% |
| 2024-08-07 | 6920 | レーザーテク | 863,077 | 0.91% | 21,820 | 24,110 | 21,660 | 22,170 | 10,612,600 | ▲ | 0.40% |
| 2024-08-08 | 6920 | レーザーテク | 529,777 | 0.56% | 27,170 | 27,170 | 25,615 | 27,170 | 6,037,400 | ▼ | -0.35% |
| 2024-08-13 | 6920 | レーザーテク | 455,677 | 0.48% | 27,390 | 28,290 | 26,925 | 28,255 | 8,756,200 | ▼ | -0.08% |
| 2024-08-14 | 6920 | レーザーテク | 475,477 | 0.50% | 28,755 | 28,995 | 27,000 | 27,625 | 9,887,200 | ▲ | 0.02% |
| 2024-08-15 | 6920 | レーザーテク | 315,477 | 0.33% | 27,645 | 28,870 | 27,460 | 28,540 | 8,479,800 | ▼ | -0.17% |
| 2024-09-20 | 6920 | レーザーテク | 589,672 | 0.62% | 24,200 | 24,945 | 23,715 | 24,560 | 12,911,400 | ▲ | 0.27% |
| 2024-09-26 | 6920 | レーザーテク | 480,172 | 0.50% | 23,790 | 24,625 | 23,420 | 24,250 | 13,126,400 | ▼ | -0.12% |
| 2024-09-27 | 6920 | レーザーテク | 567,672 | 0.60% | 24,655 | 26,345 | 24,580 | 26,235 | 13,823,400 | ▲ | 0.09% |
| 2024-09-30 | 6920 | レーザーテク | 716,372 | 0.75% | 24,735 | 24,875 | 23,500 | 23,605 | 8,933,200 | ▲ | 0.15% |
| 2024-10-01 | 6920 | レーザーテク | 826,172 | 0.87% | 23,915 | 24,170 | 23,720 | 23,935 | 6,166,700 | ▲ | 0.12% |
| 2024-10-02 | 6920 | レーザーテク | 967,172 | 1.02% | 23,115 | 23,295 | 22,705 | 22,785 | 7,347,700 | ▲ | 0.15% |
| 2024-10-03 | 6920 | レーザーテク | 884,672 | 0.93% | 23,600 | 23,990 | 23,415 | 23,705 | 6,684,600 | ▼ | -0.08% |
| 2024-10-07 | 6920 | レーザーテク | 831,472 | 0.88% | 24,235 | 24,785 | 23,810 | 24,150 | 7,586,100 | ▼ | -0.05% |
| 2024-10-08 | 6920 | レーザーテク | 725,273 | 0.76% | 23,810 | 24,125 | 23,410 | 23,625 | 6,806,000 | ▼ | -0.12% |
| 2024-10-09 | 6920 | レーザーテク | 465,873 | 0.49% | 24,025 | 24,770 | 23,960 | 24,670 | 7,638,600 | ▼ | -0.27% |
| 2024-10-10 | 6920 | レーザーテク | 474,474 | 0.50% | 24,860 | 24,890 | 24,180 | 24,250 | 7,294,300 | ▲ | 0.01% |
| 2024-10-11 | 6920 | レーザーテク | 425,773 | 0.45% | 24,395 | 24,440 | 23,910 | 24,000 | 5,474,800 | ▼ | -0.04% |
| 2024-10-16 | 6920 | レーザーテク | 704,932 | 0.74% | 23,035 | 23,035 | 22,010 | 22,150 | 10,573,400 | ▲ | 0.28% |
| 2024-10-17 | 6920 | レーザーテク | 829,231 | 0.87% | 22,010 | 22,170 | 21,360 | 21,520 | 9,189,700 | ▲ | 0.13% |
| 2024-10-18 | 6920 | レーザーテク | 861,331 | 0.91% | 21,795 | 21,875 | 21,015 | 21,345 | 7,768,700 | ▲ | 0.04% |
| 2024-10-21 | 6920 | レーザーテク | 706,731 | 0.74% | 21,400 | 21,910 | 21,280 | 21,745 | 6,779,600 | ▼ | -0.17% |
| 2024-10-22 | 6920 | レーザーテク | 640,231 | 0.67% | 21,490 | 22,065 | 21,110 | 21,350 | 8,120,800 | ▼ | -0.06% |
| 2024-10-23 | 6920 | レーザーテク | 526,531 | 0.55% | 21,185 | 21,335 | 20,820 | 21,025 | 6,715,300 | ▼ | -0.12% |
| 2024-10-24 | 6920 | レーザーテク | 345,990 | 0.36% | 20,845 | 21,540 | 20,830 | 21,460 | 6,759,800 | ▼ | -0.19% |
| 2024-11-01 | 6920 | レーザーテク | 598,231 | 0.63% | 20,500 | 20,505 | 19,500 | 19,615 | 14,824,200 | ▲ | 0.63% |
| 2024-11-05 | 6920 | レーザーテク | 443,731 | 0.47% | 19,620 | 20,300 | 19,555 | 20,000 | 7,941,400 | ▼ | -0.16% |
| 2024-11-07 | 6920 | レーザーテク | 546,231 | 0.57% | 21,000 | 21,035 | 19,705 | 19,900 | 9,676,400 | ▲ | 0.19% |
| 2024-11-08 | 6920 | レーザーテク | 460,931 | 0.48% | 20,270 | 20,395 | 19,870 | 20,050 | 7,067,100 | ▼ | -0.08% |
| 2024-11-13 | 6920 | レーザーテク | 478,731 | 0.50% | 19,445 | 19,490 | 18,770 | 18,775 | 6,231,600 | ▲ | 0.02% |
| 2024-11-19 | 6920 | レーザーテク | 571,831 | 0.60% | 17,640 | 17,965 | 17,325 | 17,390 | 6,962,500 | ▲ | 0.09% |
| 2024-11-20 | 6920 | レーザーテク | 797,231 | 0.84% | 17,400 | 17,750 | 17,360 | 17,420 | 5,685,900 | ▲ | 0.24% |
| 2024-11-21 | 6920 | レーザーテク | 1,179,931 | 1.25% | 17,500 | 17,565 | 17,155 | 17,280 | 5,881,400 | ▲ | 0.41% |
| 2024-11-22 | 6920 | レーザーテク | 1,285,230 | 1.36% | 17,435 | 17,770 | 17,280 | 17,280 | 6,596,100 | ▲ | 0.11% |
| 2024-11-25 | 6920 | レーザーテク | 1,058,830 | 1.12% | 17,500 | 18,040 | 17,385 | 17,675 | 9,228,100 | ▼ | -0.24% |
| 2024-11-26 | 6920 | レーザーテク | 1,412,930 | 1.49% | 17,520 | 17,525 | 16,575 | 16,705 | 9,821,000 | ▲ | 0.36% |
| 2024-11-27 | 6920 | レーザーテク | 1,489,238 | 1.57% | 16,620 | 17,435 | 16,615 | 16,925 | 10,187,200 | ▲ | 0.08% |
| 2024-11-28 | 6920 | レーザーテク | 1,515,538 | 1.60% | 16,425 | 17,150 | 16,160 | 16,585 | 12,121,000 | ▲ | 0.03% |
| 2024-11-29 | 6920 | レーザーテク | 1,487,138 | 1.57% | 16,460 | 16,690 | 16,200 | 16,440 | 7,420,600 | ▼ | -0.03% |
| 2024-12-03 | 6920 | レーザーテク | 1,240,338 | 1.31% | 16,820 | 17,465 | 16,685 | 17,005 | 13,370,200 | ▼ | -0.26% |
| 2024-12-04 | 6920 | レーザーテク | 1,095,411 | 1.16% | 17,115 | 17,195 | 16,405 | 16,515 | 8,838,800 | ▼ | -0.15% |
| 2024-12-06 | 6920 | レーザーテク | 1,170,711 | 1.24% | 15,900 | 16,130 | 15,580 | 15,755 | 7,604,700 | ▲ | 0.08% |
| 2024-12-09 | 6920 | レーザーテク | 1,113,039 | 1.18% | 15,935 | 16,025 | 15,575 | 15,750 | 6,293,300 | ▼ | -0.06% |
| 2024-12-10 | 6920 | レーザーテク | 1,018,039 | 1.07% | 15,840 | 16,075 | 15,725 | 15,825 | 5,924,600 | ▼ | -0.10% |
| 2024-12-11 | 6920 | レーザーテク | 1,095,339 | 1.16% | 15,595 | 15,675 | 15,450 | 15,605 | 4,556,400 | ▲ | 0.08% |
| 2024-12-13 | 6920 | レーザーテク | 1,221,411 | 1.29% | 15,500 | 15,710 | 15,340 | 15,340 | 5,056,300 | ▲ | 0.13% |
| 2024-12-16 | 6920 | レーザーテク | 1,233,011 | 1.30% | 15,390 | 15,610 | 15,200 | 15,300 | 4,950,100 | ▲ | 0.01% |
| 2024-12-17 | 6920 | レーザーテク | 1,211,611 | 1.28% | 15,405 | 15,555 | 15,130 | 15,485 | 5,587,100 | ▼ | -0.02% |
| 2024-12-18 | 6920 | レーザーテク | 1,085,011 | 1.15% | 15,530 | 16,185 | 15,425 | 15,700 | 7,861,000 | ▼ | -0.13% |
| 2024-12-20 | 6920 | レーザーテク | 1,479,179 | 1.56% | 14,900 | 15,115 | 14,785 | 14,800 | 6,348,000 | ▲ | 0.41% |
| 2024-12-24 | 6920 | レーザーテク | 1,381,679 | 1.46% | 15,210 | 15,455 | 14,970 | 15,080 | 5,417,300 | ▼ | -0.10% |
| 2024-12-26 | 6920 | レーザーテク | 1,420,779 | 1.50% | 15,000 | 15,245 | 14,960 | 15,050 | 4,551,500 | ▲ | 0.04% |
| 2024-12-27 | 6920 | レーザーテク | 1,390,779 | 1.47% | 15,115 | 15,475 | 15,055 | 15,250 | 6,023,900 | ▼ | -0.03% |
| 2025-01-06 | 6920 | レーザーテク | 1,287,479 | 1.36% | 15,305 | 15,395 | 15,000 | 15,000 | 4,840,400 | ▼ | -0.10% |
| 2025-01-07 | 6920 | レーザーテク | 1,144,879 | 1.21% | 15,400 | 16,150 | 15,380 | 15,870 | 10,355,000 | ▼ | -0.15% |
| 2025-01-08 | 6920 | レーザーテク | 1,077,207 | 1.14% | 15,670 | 16,400 | 15,625 | 16,360 | 8,387,400 | ▼ | -0.07% |
| 2025-01-09 | 6920 | レーザーテク | 645,307 | 0.68% | 16,360 | 16,365 | 15,380 | 15,505 | 9,851,300 | ▼ | -0.45% |
| 2025-01-10 | 6920 | レーザーテク | 721,107 | 0.76% | 15,460 | 15,690 | 15,250 | 15,655 | 5,978,300 | ▲ | 0.07% |
| 2025-01-14 | 6920 | レーザーテク | 1,275,307 | 1.35% | 15,275 | 15,315 | 14,920 | 14,925 | 5,527,000 | ▲ | 0.59% |
| 2025-01-15 | 6920 | レーザーテク | 1,714,935 | 1.81% | 15,070 | 15,070 | 14,360 | 14,610 | 6,462,600 | ▲ | 0.46% |
| 2025-01-16 | 6920 | レーザーテク | 1,814,435 | 1.92% | 14,800 | 14,805 | 14,225 | 14,535 | 7,284,600 | ▲ | 0.10% |
| 2025-01-20 | 6920 | レーザーテク | 1,536,135 | 1.62% | 14,855 | 15,220 | 14,770 | 15,045 | 7,203,900 | ▼ | -0.29% |
| 2025-01-21 | 6920 | レーザーテク | 1,359,835 | 1.44% | 15,135 | 15,515 | 14,965 | 15,475 | 7,369,500 | ▼ | -0.18% |
| 2025-01-22 | 6920 | レーザーテク | 1,295,135 | 1.37% | 15,895 | 15,960 | 15,550 | 15,710 | 6,492,500 | ▼ | -0.06% |
| 2025-01-23 | 6920 | レーザーテク | 1,339,935 | 1.42% | 15,800 | 15,840 | 15,105 | 15,200 | 6,590,200 | ▲ | 0.04% |
| 2025-01-24 | 6920 | レーザーテク | 623,801 | 0.66% | 15,255 | 15,675 | 15,180 | 15,410 | 7,753,900 | ▼ | -0.75% |
| 2025-01-27 | 6920 | レーザーテク | 526,807 | 0.55% | 15,150 | 15,440 | 14,925 | 15,180 | 5,486,800 | ▼ | -0.10% |
| 2025-01-31 | 6920 | レーザーテク | 467,007 | 0.49% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▼ | -0.06% |
| 2025-01-31 | 6920 | レーザーテク | 467,007 | 0.49% | 15,275 | 15,520 | 15,175 | 15,470 | 5,621,600 | ▼ | -0.06% |
| 2025-02-07 | 6920 | レーザーテク | 516,507 | 0.54% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▲ | 0.22% |
| 2025-02-07 | 6920 | レーザーテク | 516,507 | 0.54% | 15,570 | 15,595 | 15,180 | 15,240 | 5,584,700 | ▲ | 0.22% |
| 2025-02-10 | 6920 | レーザーテク | 770,407 | 0.81% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.27% |
| 2025-02-10 | 6920 | レーザーテク | 770,407 | 0.81% | 15,420 | 15,500 | 15,160 | 15,250 | 4,356,800 | ▲ | 0.27% |
| 2025-02-12 | 6920 | レーザーテク | 967,107 | 1.02% | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 | ▲ | 0.20% |
| 2025-02-12 | 6920 | レーザーテク | 967,107 | 1.02% | 15,370 | 15,520 | 15,010 | 15,180 | 4,239,400 | ▲ | 0.20% |
| 2025-02-13 | 6920 | レーザーテク | 908,407 | 0.96% | 15,350 | 15,775 | 15,310 | 15,480 | 5,397,700 | ▼ | -0.06% |
| 2025-02-18 | 6920 | レーザーテク | 1,045,007 | 1.10% | 15,230 | 15,315 | 15,015 | 15,015 | 3,712,700 | ▲ | 0.14% |
| 2025-02-26 | 6920 | レーザーテク | 1,136,307 | 1.20% | 14,755 | 14,910 | 14,500 | 14,540 | 5,230,100 | ▲ | 0.09% |
| 2025-02-28 | 6920 | レーザーテク | 1,272,487 | 1.34% | 13,900 | 14,065 | 13,250 | 13,370 | 7,919,700 | ▲ | 0.14% |
| 2025-03-03 | 6920 | レーザーテク | 1,023,387 | 1.08% | 13,480 | 13,510 | 13,105 | 13,275 | 5,455,900 | ▼ | -0.26% |
| 2025-03-04 | 6920 | レーザーテク | 749,987 | 0.79% | 12,775 | 13,140 | 12,745 | 12,990 | 5,350,700 | ▼ | -0.29% |
| 2025-03-07 | 6920 | レーザーテク | 615,987 | 0.65% | 13,420 | 14,040 | 13,370 | 13,830 | 7,051,100 | ▼ | -0.14% |
| 2025-03-11 | 6920 | レーザーテク | 535,587 | 0.56% | 14,865 | 15,495 | 14,545 | 15,150 | 17,621,300 | ▼ | -0.08% |
| 2025-03-13 | 6920 | レーザーテク | 616,687 | 0.65% | 14,575 | 14,740 | 14,325 | 14,365 | 6,452,100 | ▲ | 0.08% |
| 2025-03-17 | 6920 | レーザーテク | 666,687 | 0.70% | 14,705 | 14,780 | 14,430 | 14,465 | 4,243,300 | ▲ | 0.04% |
| 2025-03-19 | 6920 | レーザーテク | 851,487 | 0.90% | 14,465 | 14,655 | 14,340 | 14,340 | 3,731,200 | ▲ | 0.20% |
| 2025-03-24 | 6920 | レーザーテク | 832,487 | 0.88% | 13,920 | 14,065 | 13,850 | 14,040 | 3,215,200 | ▼ | -0.02% |
| 2025-03-25 | 6920 | レーザーテク | 746,587 | 0.79% | 14,175 | 14,390 | 13,900 | 13,950 | 4,362,700 | ▼ | -0.08% |
| 2025-03-26 | 6920 | レーザーテク | 811,587 | 0.86% | 14,110 | 14,200 | 13,885 | 13,985 | 3,167,500 | ▲ | 0.06% |
| 2025-03-27 | 6920 | レーザーテク | 719,987 | 0.76% | 13,800 | 13,960 | 13,710 | 13,780 | 4,144,200 | ▼ | -0.09% |
| 2025-03-28 | 6920 | レーザーテク | 825,087 | 0.87% | 13,645 | 13,685 | 13,380 | 13,430 | 2,865,400 | ▲ | 0.10% |
| 2025-03-31 | 6920 | レーザーテク | 929,987 | 0.98% | 13,030 | 13,110 | 12,635 | 12,680 | 4,536,000 | ▲ | 0.10% |
| 2025-04-01 | 6920 | レーザーテク | 1,132,087 | 1.20% | 12,770 | 13,095 | 12,690 | 12,875 | 5,296,100 | ▲ | 0.21% |
| 2025-04-04 | 6920 | レーザーテク | 1,260,887 | 1.33% | 11,900 | 11,970 | 11,295 | 11,630 | 6,505,100 | ▲ | 0.13% |
| 2025-04-08 | 6920 | レーザーテク | 1,193,987 | 1.26% | 10,885 | 11,565 | 10,870 | 11,460 | 6,936,700 | ▼ | -0.07% |
| 2025-04-11 | 6920 | レーザーテク | 1,004,887 | 1.06% | 11,390 | 11,985 | 11,205 | 11,960 | 6,341,100 | ▼ | -0.19% |
| 2025-04-14 | 6920 | レーザーテク | 918,987 | 0.97% | 12,260 | 12,480 | 12,025 | 12,060 | 4,413,300 | ▼ | -0.09% |
| 2024-03-12 | 6926 | ＯＫＡＹＡ | 114,100 | 0.49% | 273 | 276 | 270 | 276 | 30,100 | ▼ | -0.09% |
| 2024-03-28 | 6926 | ＯＫＡＹＡ | 114,700 | 0.50% | 268 | 274 | 268 | 269 | 153,900 | ▲ | 0.01% |
| 2024-03-29 | 6926 | ＯＫＡＹＡ | 114,500 | 0.49% | 270 | 274 | 270 | 274 | 40,400 | ▼ | -0.01% |
| 2024-03-08 | 6928 | エノモト | 33,081 | 0.48% | 1,585 | 1,607 | 1,585 | 1,598 | 26,900 | ▼ | -0.02% |
| 2024-03-11 | 6928 | エノモト | 36,381 | 0.52% | 1,578 | 1,585 | 1,561 | 1,574 | 91,800 | ▲ | 0.04% |
| 2024-05-01 | 6928 | エノモト | 33,881 | 0.49% | 1,592 | 1,592 | 1,577 | 1,583 | 22,400 | ▼ | -0.03% |
| 2025-03-21 | 6958 | 日本ＣＭＫ | 357,424 | 0.50% | 448 | 451 | 446 | 448 | 796,900 | ▲ | 0.09% |
| 2025-03-24 | 6958 | 日本ＣＭＫ | 438,824 | 0.61% | 451 | 451 | 445 | 447 | 814,200 | ▲ | 0.10% |
| 2025-03-28 | 6958 | 日本ＣＭＫ | 508,824 | 0.71% | 428 | 430 | 420 | 421 | 1,205,200 | ▲ | 0.09% |
| 2025-04-03 | 6958 | 日本ＣＭＫ | 787,124 | 1.10% | 381 | 384 | 375 | 381 | 1,501,500 | ▲ | 0.39% |
| 2025-04-04 | 6958 | 日本ＣＭＫ | 710,824 | 0.99% | 365 | 367 | 342 | 352 | 1,638,500 | ▼ | -0.11% |
| 2025-04-14 | 6958 | 日本ＣＭＫ | 635,524 | 0.89% | 355 | 364 | 353 | 360 | 716,900 | ▼ | -0.09% |
| 2024-04-17 | 6961 | エンプラス | 70,861 | 0.72% | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 | ▲ | 0.72% |
| 2024-04-18 | 6961 | エンプラス | 58,761 | 0.60% | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 | ▼ | -0.12% |
| 2024-04-19 | 6961 | エンプラス | 54,061 | 0.55% | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 | ▼ | -0.04% |
| 2024-04-22 | 6961 | エンプラス | 40,161 | 0.41% | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 | ▼ | -0.14% |
| 2024-04-23 | 6961 | エンプラス | 49,861 | 0.51% | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 | ▲ | 0.10% |
| 2024-05-01 | 6961 | エンプラス | 47,661 | 0.48% | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 | ▼ | -0.03% |
| 2024-05-29 | 6961 | エンプラス | 64,761 | 0.66% | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 | ▲ | 0.30% |
| 2024-06-05 | 6961 | エンプラス | 57,961 | 0.59% | 7,490 | 7,730 | 7,490 | 7,630 | 94,800 | ▼ | -0.07% |
| 2024-06-06 | 6961 | エンプラス | 60,161 | 0.61% | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 | ▲ | 0.02% |
| 2024-06-21 | 6961 | エンプラス | 69,161 | 0.71% | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 | ▲ | 0.09% |
| 2024-06-26 | 6961 | エンプラス | 65,761 | 0.67% | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 | ▼ | -0.03% |
| 2024-07-02 | 6961 | エンプラス | 69,161 | 0.71% | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 | ▲ | 0.03% |
| 2024-07-09 | 6961 | エンプラス | 66,561 | 0.68% | 8,330 | 8,550 | 8,330 | 8,480 | 76,300 | ▼ | -0.02% |
| 2024-07-10 | 6961 | エンプラス | 69,461 | 0.71% | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 | ▲ | 0.02% |
| 2024-07-11 | 6961 | エンプラス | 67,561 | 0.69% | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 | ▼ | -0.02% |
| 2024-07-16 | 6961 | エンプラス | 57,161 | 0.58% | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 | ▼ | -0.10% |
| 2024-07-18 | 6961 | エンプラス | 46,161 | 0.47% | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | ▼ | -0.10% |
| 2024-07-18 | 6961 | エンプラス | 46,161 | 0.47% | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 | ▼ | -0.10% |
| 2024-07-19 | 6961 | エンプラス | 59,361 | 0.60% | 7,500 | 7,780 | 7,460 | 7,600 | 88,900 | ▲ | 0.13% |
| 2024-07-22 | 6961 | エンプラス | 56,661 | 0.58% | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 | ▼ | -0.02% |
| 2024-08-02 | 6961 | エンプラス | 45,661 | 0.46% | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 | ▼ | -0.11% |
| 2024-04-19 | 6963 | ローム | 2,224,453 | 0.53% | 2,170 | 2,177 | 2,105 | 2,126 | 5,785,600 | ▲ | 0.10% |
| 2024-04-26 | 6963 | ローム | 1,991,353 | 0.48% | 2,243 | 2,272 | 2,234 | 2,263 | 3,461,800 | ▼ | -0.05% |
| 2024-07-19 | 6963 | ローム | 2,081,775 | 0.51% | 2,295 | 2,326 | 2,290 | 2,291 | 3,637,900 | ▲ | 0.08% |
| 2024-08-06 | 6963 | ローム | 2,578,254 | 0.63% | 1,760 | 1,786 | 1,590 | 1,673 | 14,768,900 | ▲ | 0.12% |
| 2024-08-08 | 6963 | ローム | 2,311,654 | 0.57% | 1,636 | 1,656 | 1,583 | 1,605 | 6,500,300 | ▼ | -0.06% |
| 2024-08-13 | 6963 | ローム | 1,973,854 | 0.48% | 1,596 | 1,619 | 1,567 | 1,585 | 6,374,800 | ▼ | -0.08% |
| 2024-09-25 | 6963 | ローム | 2,661,906 | 0.65% | 1,569 | 1,626 | 1,558 | 1,596 | 4,566,200 | ▲ | 0.33% |
| 2024-10-01 | 6963 | ローム | 2,925,305 | 0.72% | 1,726 | 1,741 | 1,686 | 1,715 | 11,129,600 | ▲ | 0.06% |
| 2024-10-08 | 6963 | ローム | 3,255,206 | 0.80% | 1,818 | 1,826 | 1,787 | 1,787 | 4,265,000 | ▲ | 0.08% |
| 2024-10-09 | 6963 | ローム | 3,082,406 | 0.76% | 1,793 | 1,796 | 1,742 | 1,759 | 5,401,700 | ▼ | -0.04% |
| 2024-11-07 | 6963 | ローム | 2,775,205 | 0.68% | 1,688 | 1,732 | 1,666 | 1,720 | 7,779,200 | ▼ | -0.07% |
| 2024-11-11 | 6963 | ローム | 2,879,405 | 0.71% | 1,565 | 1,570 | 1,525 | 1,546 | 6,464,200 | ▲ | 0.02% |
| 2024-11-19 | 6963 | ローム | 2,809,655 | 0.69% | 1,451 | 1,475 | 1,427 | 1,459 | 5,715,000 | ▼ | -0.02% |
| 2024-11-25 | 6963 | ローム | 1,601,855 | 0.39% | 1,429 | 1,482 | 1,415 | 1,482 | 21,699,300 | ▼ | -0.29% |
| 2025-01-30 | 6963 | ローム | 2,331,255 | 0.57% | 1,500 | 1,509 | 1,481 | 1,489 | 2,356,800 | ▲ | 0.16% |
| 2025-01-30 | 6963 | ローム | 2,331,255 | 0.57% | 1,500 | 1,509 | 1,481 | 1,489 | 2,356,800 | ▲ | 0.16% |
| 2025-01-31 | 6963 | ローム | 2,458,355 | 0.60% | 1,498 | 1,498 | 1,473 | 1,488 | 3,020,800 | ▲ | 0.03% |
| 2025-01-31 | 6963 | ローム | 2,458,355 | 0.60% | 1,498 | 1,498 | 1,473 | 1,488 | 3,020,800 | ▲ | 0.03% |
| 2025-02-03 | 6963 | ローム | 2,247,755 | 0.55% | 1,460 | 1,503 | 1,458 | 1,473 | 5,138,600 | ▼ | -0.04% |
| 2025-02-03 | 6963 | ローム | 2,247,755 | 0.55% | 1,460 | 1,503 | 1,458 | 1,473 | 5,138,600 | ▼ | -0.04% |
| 2025-02-06 | 6963 | ローム | 1,821,555 | 0.45% | 1,466 | 1,526 | 1,465 | 1,521 | 3,442,300 | ▼ | -0.10% |
| 2025-02-06 | 6963 | ローム | 1,821,555 | 0.45% | 1,466 | 1,526 | 1,465 | 1,521 | 3,442,300 | ▼ | -0.10% |
| 2024-10-16 | 6965 | ホトニクス | 1,708,598 | 0.51% | 1,968 | 1,995 | 1,952 | 1,978 | 4,301,000 | ▲ | 0.10% |
| 2024-10-18 | 6965 | ホトニクス | 1,596,298 | 0.48% | 2,001 | 2,007 | 1,960 | 1,979 | 2,113,800 | ▼ | -0.03% |
| 2024-10-31 | 6965 | ホトニクス | 1,661,298 | 0.50% | 2,010 | 2,050 | 2,001 | 2,038 | 2,056,800 | ▲ | 0.02% |
| 2024-11-05 | 6965 | ホトニクス | 1,626,598 | 0.49% | 1,992 | 2,039 | 1,992 | 2,013 | 1,776,700 | ▼ | -0.01% |
| 2024-11-06 | 6965 | ホトニクス | 1,701,898 | 0.51% | 2,014 | 2,075 | 2,014 | 2,043 | 2,821,500 | ▲ | 0.02% |
| 2024-11-08 | 6965 | ホトニクス | 1,608,698 | 0.48% | 2,062 | 2,077 | 2,000 | 2,024 | 2,379,100 | ▼ | -0.03% |
| 2024-11-14 | 6965 | ホトニクス | 1,662,498 | 0.50% | 1,682 | 1,692 | 1,638 | 1,638 | 4,226,400 | ▲ | 0.02% |
| 2024-11-19 | 6965 | ホトニクス | 1,637,598 | 0.49% | 1,699 | 1,718 | 1,692 | 1,714 | 2,716,300 | ▼ | -0.01% |
| 2024-07-23 | 6966 | 三井ハイテク | 200,600 | 0.50% | 5,900 | 5,939 | 5,772 | 5,796 | 266,700 | ▲ | 0.03% |
| 2024-08-01 | 6966 | 三井ハイテク | 1,233,400 | 0.62% | 1,152 | 1,153 | 1,117 | 1,138 | 1,717,200 | ▲ | 0.12% |
| 2024-08-05 | 6966 | 三井ハイテク | 1,175,600 | 0.59% | 972 | 980 | 855 | 862 | 4,156,400 | ▼ | -0.03% |
| 2024-08-06 | 6966 | 三井ハイテク | 1,187,600 | 0.60% | 937 | 993 | 926 | 952 | 2,344,200 | ▲ | 0.01% |
| 2024-08-21 | 6966 | 三井ハイテク | 1,156,600 | 0.58% | 1,040 | 1,050 | 1,032 | 1,043 | 631,900 | ▼ | -0.02% |
| 2024-08-22 | 6966 | 三井ハイテク | 1,256,700 | 0.63% | 1,035 | 1,045 | 1,020 | 1,022 | 902,200 | ▲ | 0.05% |
| 2024-08-29 | 6966 | 三井ハイテク | 1,272,000 | 0.64% | 1,034 | 1,045 | 1,016 | 1,025 | 863,100 | ▲ | 0.06% |
| 2024-08-30 | 6966 | 三井ハイテク | 1,157,200 | 0.58% | 1,027 | 1,045 | 1,025 | 1,041 | 666,100 | ▼ | -0.06% |
| 2024-09-02 | 6966 | 三井ハイテク | 1,291,000 | 0.65% | 1,043 | 1,054 | 1,030 | 1,036 | 884,700 | ▲ | 0.07% |
| 2024-09-03 | 6966 | 三井ハイテク | 1,154,000 | 0.58% | 1,041 | 1,041 | 1,023 | 1,027 | 602,000 | ▼ | -0.07% |
| 2024-09-10 | 6966 | 三井ハイテク | 1,318,600 | 0.66% | 933 | 942 | 920 | 934 | 1,961,400 | ▲ | 0.08% |
| 2024-09-13 | 6966 | 三井ハイテク | 1,145,900 | 0.58% | 837 | 862 | 812 | 858 | 2,980,000 | ▼ | -0.08% |
| 2024-09-24 | 6966 | 三井ハイテク | 978,900 | 0.49% | 914 | 915 | 876 | 876 | 1,852,700 | ▼ | -0.08% |
| 2024-09-26 | 6966 | 三井ハイテク | 987,000 | 0.50% | 908 | 926 | 905 | 926 | 1,791,200 | ▲ | 0.01% |
| 2024-10-04 | 6966 | 三井ハイテク | 911,700 | 0.46% | 938 | 942 | 931 | 934 | 887,700 | ▼ | -0.03% |
| 2024-10-08 | 6966 | 三井ハイテク | 991,000 | 0.50% | 927 | 927 | 906 | 906 | 859,100 | ▲ | 0.03% |
| 2024-10-09 | 6966 | 三井ハイテク | 837,800 | 0.42% | 909 | 919 | 895 | 900 | 1,088,600 | ▼ | -0.08% |
| 2024-10-15 | 6966 | 三井ハイテク | 1,006,800 | 0.51% | 905 | 927 | 900 | 915 | 1,258,800 | ▲ | 0.09% |
| 2024-10-17 | 6966 | 三井ハイテク | 931,100 | 0.47% | 891 | 910 | 887 | 887 | 1,167,200 | ▼ | -0.04% |
| 2024-10-18 | 6966 | 三井ハイテク | 1,064,300 | 0.53% | 892 | 896 | 870 | 880 | 761,300 | ▲ | 0.06% |
| 2024-10-22 | 6966 | 三井ハイテク | 916,900 | 0.46% | 876 | 876 | 854 | 858 | 1,013,000 | ▼ | -0.07% |
| 2024-10-24 | 6966 | 三井ハイテク | 1,112,000 | 0.56% | 839 | 843 | 830 | 833 | 1,045,900 | ▲ | 0.10% |
| 2024-10-25 | 6966 | 三井ハイテク | 958,200 | 0.48% | 826 | 836 | 819 | 827 | 699,900 | ▼ | -0.08% |
| 2024-11-01 | 6966 | 三井ハイテク | 1,004,500 | 0.50% | 814 | 819 | 799 | 806 | 986,700 | ▲ | 0.02% |
| 2024-11-08 | 6966 | 三井ハイテク | 978,800 | 0.49% | 845 | 848 | 812 | 812 | 1,061,500 | ▼ | -0.01% |
| 2024-11-11 | 6966 | 三井ハイテク | 1,095,700 | 0.55% | 807 | 815 | 796 | 801 | 770,900 | ▲ | 0.06% |
| 2024-12-10 | 6966 | 三井ハイテク | 966,000 | 0.48% | 771 | 787 | 769 | 780 | 1,099,400 | ▼ | -0.07% |
| 2024-12-16 | 6966 | 三井ハイテク | 1,005,900 | 0.50% | 850 | 905 | 841 | 866 | 4,177,700 | ▲ | 0.02% |
| 2024-12-30 | 6966 | 三井ハイテク | 907,100 | 0.45% | 842 | 843 | 820 | 827 | 1,294,800 | ▼ | -0.04% |
| 2024-08-07 | 6967 | 新光電工 | 677,630 | 0.50% | 5,625 | 5,683 | 5,612 | 5,652 | 1,256,100 | ▲ | 0.01% |
| 2024-08-08 | 6967 | 新光電工 | 636,630 | 0.47% | 5,652 | 5,655 | 5,624 | 5,650 | 815,800 | ▼ | -0.03% |
| 2024-11-07 | 6967 | 新光電工 | 730,600 | 0.54% | 5,434 | 5,435 | 5,391 | 5,405 | 621,600 | ▲ | 0.12% |
| 2024-11-12 | 6967 | 新光電工 | 827,000 | 0.61% | 5,421 | 5,428 | 5,389 | 5,395 | 595,800 | ▲ | 0.06% |
| 2024-11-13 | 6967 | 新光電工 | 974,800 | 0.72% | 5,400 | 5,411 | 5,358 | 5,360 | 802,700 | ▲ | 0.10% |
| 2024-11-14 | 6967 | 新光電工 | 1,110,800 | 0.82% | 5,360 | 5,376 | 5,325 | 5,325 | 536,000 | ▲ | 0.09% |
| 2024-11-15 | 6967 | 新光電工 | 1,253,700 | 0.92% | 5,349 | 5,350 | 5,290 | 5,294 | 959,500 | ▲ | 0.10% |
| 2024-11-18 | 6967 | 新光電工 | 1,367,300 | 1.01% | 5,294 | 5,308 | 5,266 | 5,266 | 697,400 | ▲ | 0.08% |
| 2024-11-20 | 6967 | 新光電工 | 1,557,100 | 1.15% | 5,199 | 5,235 | 5,199 | 5,220 | 1,272,500 | ▲ | 0.13% |
| 2024-11-22 | 6967 | 新光電工 | 1,429,000 | 1.05% | 5,299 | 5,308 | 5,220 | 5,255 | 722,600 | ▼ | -0.09% |
| 2024-11-25 | 6967 | 新光電工 | 1,306,700 | 0.96% | 5,270 | 5,298 | 5,233 | 5,233 | 1,316,800 | ▼ | -0.09% |
| 2024-12-04 | 6967 | 新光電工 | 1,103,400 | 0.81% | 5,350 | 5,495 | 5,350 | 5,485 | 1,424,400 | ▼ | -0.14% |
| 2024-12-05 | 6967 | 新光電工 | 1,000,200 | 0.73% | 5,490 | 5,535 | 5,479 | 5,525 | 792,300 | ▼ | -0.08% |
| 2024-12-16 | 6967 | 新光電工 | 941,900 | 0.69% | 5,510 | 5,522 | 5,500 | 5,501 | 321,900 | ▼ | -0.04% |
| 2024-12-19 | 6967 | 新光電工 | 639,000 | 0.47% | 5,530 | 5,547 | 5,520 | 5,540 | 542,000 | ▼ | -0.21% |
| 2025-03-19 | 6967 | 新光電工 | 1,204,900 | 0.89% | 5,915 | 5,937 | 5,913 | 5,921 | 185,600 | ▲ | 0.89% |
| 2025-03-21 | 6967 | 新光電工 | 1,367,500 | 1.01% | 5,926 | 6,129 | 5,915 | 6,129 | 178,700 | ▲ | 0.12% |
| 2025-03-24 | 6967 | 新光電工 | 1,202,400 | 0.88% | 6,107 | 6,120 | 5,899 | 5,910 | 1,257,000 | ▼ | -0.13% |
| 2025-03-26 | 6967 | 新光電工 | 977,500 | 0.72% | 6,548 | 6,610 | 6,323 | 6,361 | 1,330,900 | ▼ | -0.16% |
| 2025-03-27 | 6967 | 新光電工 | 878,100 | 0.64% | 6,327 | 7,361 | 6,327 | 7,361 | 1,688,900 | ▼ | -0.07% |
| 2025-03-28 | 6967 | 新光電工 | 740,000 | 0.54% | 8,861 | 8,861 | 8,711 | 8,861 | 470,100 | ▼ | -0.09% |
| 2025-03-31 | 6967 | 新光電工 | 520,300 | 0.38% | 7,365 | 8,465 | 7,361 | 7,361 | 1,333,100 | ▼ | -0.16% |
| 2024-05-29 | 6976 | 太陽誘電 | 656,025 | 0.50% | 3,318 | 3,328 | 3,223 | 3,237 | 1,795,600 | ▲ | 0.21% |
| 2024-05-31 | 6976 | 太陽誘電 | 640,625 | 0.49% | 3,213 | 3,315 | 3,213 | 3,307 | 1,499,400 | ▼ | -0.01% |
| 2024-06-13 | 6976 | 太陽誘電 | 712,125 | 0.54% | 3,707 | 3,807 | 3,703 | 3,807 | 3,449,300 | ▲ | 0.05% |
| 2024-06-17 | 6976 | 太陽誘電 | 787,125 | 0.60% | 3,910 | 4,149 | 3,878 | 4,057 | 8,228,400 | ▲ | 0.05% |
| 2024-06-19 | 6976 | 太陽誘電 | 734,125 | 0.56% | 4,093 | 4,210 | 4,029 | 4,030 | 4,372,900 | ▼ | -0.03% |
| 2024-06-20 | 6976 | 太陽誘電 | 621,025 | 0.47% | 3,990 | 4,110 | 3,937 | 4,053 | 4,687,200 | ▼ | -0.09% |
| 2024-09-06 | 6976 | 太陽誘電 | 750,125 | 0.57% | 3,250 | 3,291 | 3,167 | 3,200 | 3,122,900 | ▲ | 0.16% |
| 2024-09-09 | 6976 | 太陽誘電 | 839,825 | 0.64% | 3,040 | 3,129 | 3,026 | 3,112 | 3,418,600 | ▲ | 0.07% |
| 2024-09-10 | 6976 | 太陽誘電 | 953,825 | 0.73% | 3,129 | 3,143 | 2,975 | 2,985 | 4,752,000 | ▲ | 0.08% |
| 2024-09-11 | 6976 | 太陽誘電 | 1,120,540 | 0.86% | 2,985 | 2,989 | 2,813 | 2,860 | 6,222,000 | ▲ | 0.13% |
| 2024-09-18 | 6976 | 太陽誘電 | 1,184,640 | 0.90% | 2,836 | 2,861 | 2,799 | 2,817 | 2,953,100 | ▲ | 0.04% |
| 2024-09-19 | 6976 | 太陽誘電 | 1,103,640 | 0.84% | 2,867 | 2,898 | 2,831 | 2,845 | 2,695,900 | ▼ | -0.06% |
| 2024-09-24 | 6976 | 太陽誘電 | 1,032,740 | 0.79% | 2,964 | 3,000 | 2,904 | 2,909 | 2,594,900 | ▼ | -0.04% |
| 2024-09-30 | 6976 | 太陽誘電 | 887,225 | 0.68% | 2,965 | 2,993 | 2,896 | 2,916 | 5,235,900 | ▼ | -0.10% |
| 2024-10-01 | 6976 | 太陽誘電 | 671,725 | 0.51% | 2,954 | 3,092 | 2,945 | 3,081 | 3,172,300 | ▼ | -0.17% |
| 2024-10-02 | 6976 | 太陽誘電 | 556,425 | 0.42% | 2,941 | 2,995 | 2,941 | 2,966 | 3,356,000 | ▼ | -0.09% |
| 2025-03-12 | 6976 | 太陽誘電 | 705,025 | 0.54% | 2,581 | 2,592 | 2,545 | 2,569 | 2,388,300 | ▲ | 0.12% |
| 2025-03-19 | 6976 | 太陽誘電 | 782,325 | 0.60% | 2,552 | 2,713 | 2,552 | 2,655 | 4,324,600 | ▲ | 0.05% |
| 2025-03-21 | 6976 | 太陽誘電 | 1,049,425 | 0.80% | 2,600 | 2,645 | 2,562 | 2,562 | 2,603,500 | ▲ | 0.20% |
| 2025-03-27 | 6976 | 太陽誘電 | 1,214,825 | 0.93% | 2,641 | 2,644 | 2,557 | 2,566 | 2,338,400 | ▲ | 0.13% |
| 2025-04-01 | 6976 | 太陽誘電 | 1,394,925 | 1.07% | 2,491 | 2,539 | 2,437 | 2,442 | 1,651,100 | ▲ | 0.14% |
| 2025-04-03 | 6976 | 太陽誘電 | 1,536,225 | 1.17% | 2,342 | 2,387 | 2,311 | 2,360 | 2,682,800 | ▲ | 0.09% |
| 2025-04-07 | 6976 | 太陽誘電 | 1,614,325 | 1.23% | 1,840 | 1,875 | 1,782 | 1,794 | 4,898,500 | ▲ | 0.06% |
| 2025-04-08 | 6976 | 太陽誘電 | 1,731,025 | 1.32% | 1,949 | 2,038 | 1,909 | 1,933 | 4,211,100 | ▲ | 0.09% |
| 2025-04-09 | 6976 | 太陽誘電 | 1,895,125 | 1.45% | 1,839 | 1,841 | 1,740 | 1,765 | 3,735,000 | ▲ | 0.12% |
| 2025-04-10 | 6976 | 太陽誘電 | 2,464,254 | 1.89% | 2,005 | 2,024 | 1,965 | 2,015 | 4,801,800 | ▲ | 0.43% |
| 2025-04-11 | 6976 | 太陽誘電 | 2,607,454 | 2.00% | 1,885 | 2,006 | 1,884 | 1,996 | 2,916,400 | ▲ | 0.11% |
| 2025-04-14 | 6976 | 太陽誘電 | 2,301,754 | 1.76% | 2,066 | 2,133 | 2,047 | 2,116 | 4,043,300 | ▼ | -0.24% |
| 2025-04-15 | 6976 | 太陽誘電 | 2,154,654 | 1.65% | 2,123 | 2,153 | 2,110 | 2,132 | 1,462,100 | ▼ | -0.11% |
| 2025-04-16 | 6976 | 太陽誘電 | 2,030,754 | 1.55% | 2,127 | 2,128 | 2,052 | 2,084 | 2,167,000 | ▼ | -0.09% |
| 2025-03-17 | 6988 | 日東電 | 3,562,494 | 0.50% | 2,918 | 2,941 | 2,902 | 2,920 | 1,752,000 | ▲ | 0.09% |
| 2025-03-24 | 6988 | 日東電 | 4,247,055 | 0.60% | 2,905 | 2,926 | 2,891 | 2,909 | 1,650,400 | ▲ | 0.09% |
| 2025-03-26 | 6988 | 日東電 | 3,865,955 | 0.54% | 2,962 | 2,970 | 2,927 | 2,946 | 1,926,200 | ▼ | -0.05% |
| 2025-03-27 | 6988 | 日東電 | 4,318,855 | 0.61% | 2,917 | 2,928 | 2,886 | 2,927 | 2,672,900 | ▲ | 0.06% |
| 2025-03-31 | 6988 | 日東電 | 4,198,255 | 0.59% | 2,760 | 2,778 | 2,713 | 2,735 | 4,704,900 | ▼ | -0.02% |
| 2025-04-07 | 6988 | 日東電 | 3,454,656 | 0.48% | 2,346 | 2,395 | 2,291 | 2,325 | 6,117,900 | ▼ | -0.10% |
| 2024-06-03 | 6993 | 大黒屋 | 668,300 | 0.55% | 32 | 33 | 31 | 32 | 3,139,700 | ▲ | 0.11% |
| 2024-06-04 | 6993 | 大黒屋 | 769,700 | 0.64% | 32 | 33 | 31 | 32 | 2,155,600 | ▲ | 0.08% |
| 2024-06-05 | 6993 | 大黒屋 | 916,600 | 0.76% | 32 | 33 | 31 | 32 | 2,919,400 | ▲ | 0.12% |
| 2024-06-07 | 6993 | 大黒屋 | 1,008,500 | 0.83% | 32 | 32 | 31 | 32 | 2,461,100 | ▲ | 0.06% |
| 2024-06-12 | 6993 | 大黒屋 | 946,700 | 0.78% | 31 | 32 | 31 | 32 | 1,204,900 | ▼ | -0.04% |
| 2024-06-13 | 6993 | 大黒屋 | 1,023,400 | 0.85% | 32 | 32 | 31 | 31 | 1,489,100 | ▲ | 0.06% |
| 2024-06-17 | 6993 | 大黒屋 | 1,264,600 | 1.05% | 30 | 31 | 29 | 30 | 3,708,100 | ▲ | 0.20% |
| 2024-06-19 | 6993 | 大黒屋 | 1,385,600 | 1.15% | 31 | 31 | 30 | 30 | 1,884,000 | ▲ | 0.09% |
| 2024-06-27 | 6993 | 大黒屋 | 1,306,600 | 1.08% | 31 | 31 | 30 | 30 | 812,600 | ▼ | -0.06% |
| 2024-06-28 | 6993 | 大黒屋 | 1,161,100 | 0.96% | 31 | 31 | 30 | 30 | 9,805,000 | ▼ | -0.12% |
| 2024-07-01 | 6993 | 大黒屋 | 865,300 | 0.71% | 31 | 34 | 31 | 34 | 35,488,700 | ▼ | -0.25% |
| 2024-07-03 | 6993 | 大黒屋 | 540,900 | 0.44% | 35 | 53 | 35 | 51 | 197,411,000 | ▼ | -0.26% |
| 2024-07-22 | 6993 | 大黒屋 | 801,000 | 0.66% | 38 | 40 | 37 | 38 | 17,129,000 | ▲ | 0.22% |
| 2024-07-23 | 6993 | 大黒屋 | 1,247,100 | 1.03% | 37 | 39 | 36 | 38 | 18,661,100 | ▲ | 0.37% |
| 2024-07-24 | 6993 | 大黒屋 | 1,326,800 | 1.10% | 38 | 38 | 36 | 37 | 18,258,500 | ▲ | 0.07% |
| 2024-07-25 | 6993 | 大黒屋 | 1,718,800 | 1.42% | 36 | 37 | 35 | 36 | 17,734,700 | ▲ | 0.31% |
| 2024-07-30 | 6993 | 大黒屋 | 1,638,900 | 1.36% | 38 | 40 | 37 | 38 | 36,806,700 | ▼ | -0.05% |
| 2024-07-31 | 6993 | 大黒屋 | 1,732,400 | 1.44% | 38 | 44 | 38 | 44 | 35,814,600 | ▲ | 0.07% |
| 2024-08-01 | 6993 | 大黒屋 | 1,486,700 | 1.23% | 45 | 49 | 41 | 43 | 30,627,300 | ▼ | -0.20% |
| 2024-08-02 | 6993 | 大黒屋 | 737,000 | 0.61% | 42 | 47 | 40 | 44 | 39,282,600 | ▼ | -0.62% |
| 2024-08-05 | 6993 | 大黒屋 | 540,900 | 0.44% | 44 | 45 | 31 | 33 | 50,501,200 | ▼ | -0.17% |
| 2024-08-23 | 6993 | 大黒屋 | 968,244 | 0.70% | 31 | 32 | 31 | 31 | 62,531,000 | ▲ | 0.23% |
| 2024-08-30 | 6993 | 大黒屋 | 1,152,644 | 0.83% | 31 | 31 | 30 | 31 | 50,762,200 | ▲ | 0.36% |
| 2024-09-04 | 6993 | 大黒屋 | 931,944 | 0.67% | 32 | 32 | 30 | 30 | 85,414,000 | ▼ | -0.15% |
| 2024-09-05 | 6993 | 大黒屋 | 1,544,444 | 1.12% | 30 | 31 | 30 | 30 | 112,437,000 | ▲ | 0.45% |
| 2024-09-06 | 6993 | 大黒屋 | 1,789,444 | 1.29% | 30 | 31 | 28 | 29 | 98,635,400 | ▲ | 0.16% |
| 2024-09-18 | 6993 | 大黒屋 | 1,645,544 | 1.19% | 29 | 29 | 28 | 28 | 66,677,500 | ▼ | -0.10% |
| 2024-09-19 | 6993 | 大黒屋 | 1,789,444 | 1.29% | 28 | 29 | 28 | 29 | 63,360,600 | ▲ | 0.10% |
| 2024-09-20 | 6993 | 大黒屋 | 1,789,444 | 1.16% | 28 | 29 | 28 | 29 | 51,223,300 | ▼ | -0.13% |
| 2024-09-24 | 6993 | 大黒屋 | 1,634,444 | 1.06% | 28 | 31 | 28 | 29 | 64,765,600 | ▼ | -0.09% |
| 2024-09-26 | 6993 | 大黒屋 | 1,317,644 | 0.85% | 30 | 30 | 29 | 29 | 44,546,300 | ▼ | -0.21% |
| 2024-09-27 | 6993 | 大黒屋 | 0 | 0.00% | 31 | 32 | 30 | 30 | 65,654,700 | ▼ | -0.85% |
| 2024-10-03 | 6993 | 大黒屋 | 877,920 | 0.57% | 30 | 31 | 30 | 30 | 73,537,200 | ▲ | 0.23% |
| 2024-10-04 | 6993 | 大黒屋 | 1,844,420 | 1.19% | 30 | 31 | 29 | 30 | 74,999,800 | ▲ | 0.62% |
| 2024-10-07 | 6993 | 大黒屋 | 1,971,520 | 1.28% | 30 | 31 | 29 | 29 | 79,674,000 | ▲ | 0.09% |
| 2024-10-08 | 6993 | 大黒屋 | 2,150,520 | 1.39% | 29 | 30 | 29 | 29 | 63,684,100 | ▲ | 0.10% |
| 2024-10-10 | 6993 | 大黒屋 | 2,171,920 | 1.41% | 29 | 30 | 29 | 30 | 52,971,100 | ▲ | 0.02% |
| 2024-10-16 | 6993 | 大黒屋 | 1,899,420 | 1.23% | 30 | 30 | 29 | 29 | 51,158,600 | ▼ | -0.17% |
| 2024-10-17 | 6993 | 大黒屋 | 2,228,420 | 1.44% | 29 | 30 | 29 | 29 | 55,616,700 | ▲ | 0.20% |
| 2024-10-21 | 6993 | 大黒屋 | 2,682,520 | 1.70% | 29 | 29 | 28 | 29 | 70,042,800 | ▲ | 0.26% |
| 2024-10-31 | 6993 | 大黒屋 | 1,332,520 | 0.84% | 29 | 30 | 28 | 29 | 78,946,900 | ▼ | -0.86% |
| 2024-11-01 | 6993 | 大黒屋 | 1,802,520 | 1.14% | 29 | 30 | 28 | 29 | 75,584,100 | ▲ | 0.29% |
| 2024-11-06 | 6993 | 大黒屋 | 1,709,520 | 1.08% | 29 | 29 | 28 | 29 | 88,248,800 | ▼ | -0.05% |
| 2024-11-07 | 6993 | 大黒屋 | 128,220 | 0.08% | 30 | 30 | 28 | 30 | 99,552,700 | ▼ | -1.00% |
| 2024-11-12 | 6993 | 大黒屋 | 1,604,520 | 1.01% | 30 | 31 | 29 | 29 | 112,602,000 | ▲ | 0.71% |
| 2024-11-13 | 6993 | 大黒屋 | 2,215,720 | 1.40% | 30 | 31 | 29 | 29 | 110,583,000 | ▲ | 0.38% |
| 2024-11-14 | 6993 | 大黒屋 | 2,946,420 | 1.87% | 29 | 30 | 28 | 28 | 107,239,000 | ▲ | 0.47% |
| 2024-11-15 | 6993 | 大黒屋 | 3,099,020 | 1.96% | 28 | 29 | 28 | 28 | 110,675,000 | ▲ | 0.08% |
| 2024-11-20 | 6993 | 大黒屋 | 3,020,920 | 1.87% | 29 | 29 | 28 | 29 | 101,955,000 | ▼ | -0.08% |
| 2024-11-21 | 6993 | 大黒屋 | 2,861,420 | 1.77% | 29 | 29 | 28 | 28 | 97,868,000 | ▼ | -0.10% |
| 2024-11-22 | 6993 | 大黒屋 | 3,072,020 | 1.90% | 29 | 29 | 28 | 28 | 106,671,000 | ▲ | 0.12% |
| 2024-11-25 | 6993 | 大黒屋 | 1,794,120 | 1.11% | 29 | 30 | 28 | 29 | 111,069,000 | ▼ | -0.78% |
| 2024-11-26 | 6993 | 大黒屋 | 1,959,520 | 1.21% | 28 | 29 | 28 | 29 | 62,485,600 | ▲ | 0.09% |
| 2024-11-27 | 6993 | 大黒屋 | 2,102,220 | 1.30% | 29 | 30 | 28 | 28 | 56,278,000 | ▲ | 0.09% |
| 2024-11-28 | 6993 | 大黒屋 | 1,907,420 | 1.18% | 29 | 29 | 28 | 29 | 57,481,200 | ▼ | -0.12% |
| 2024-11-29 | 6993 | 大黒屋 | 1,649,020 | 1.02% | 30 | 30 | 28 | 30 | 67,690,600 | ▼ | -0.15% |
| 2024-12-02 | 6993 | 大黒屋 | 1,586,620 | 0.98% | 29 | 29 | 28 | 29 | 60,630,000 | ▼ | -0.04% |
| 2024-12-03 | 6993 | 大黒屋 | 1,823,520 | 1.13% | 28 | 29 | 28 | 29 | 95,037,900 | ▲ | 0.14% |
| 2024-12-04 | 6993 | 大黒屋 | 1,503,420 | 0.93% | 29 | 29 | 28 | 29 | 96,422,800 | ▼ | -0.19% |
| 2024-12-05 | 6993 | 大黒屋 | 1,930,720 | 1.19% | 28 | 29 | 28 | 28 | 150,184,000 | ▲ | 0.25% |
| 2024-12-06 | 6993 | 大黒屋 | 2,037,020 | 1.26% | 28 | 28 | 25 | 27 | 171,025,000 | ▲ | 0.07% |
| 2024-12-09 | 6993 | 大黒屋 | 1,853,020 | 1.15% | 28 | 28 | 26 | 27 | 17,555,400 | ▼ | -0.11% |
| 2024-12-16 | 6993 | 大黒屋 | 2,048,420 | 1.27% | 24 | 24 | 23 | 23 | 138,359,000 | ▲ | 0.12% |
| 2024-12-19 | 6993 | 大黒屋 | 2,312,820 | 1.43% | 25 | 26 | 24 | 26 | 152,842,000 | ▲ | 0.15% |
| 2024-12-20 | 6993 | 大黒屋 | 2,671,820 | 1.65% | 24 | 25 | 24 | 25 | 139,953,000 | ▲ | 0.21% |
| 2024-12-24 | 6993 | 大黒屋 | 2,804,120 | 1.74% | 24 | 25 | 23 | 23 | 139,152,000 | ▲ | 0.09% |
| 2024-12-25 | 6993 | 大黒屋 | 788,420 | 0.48% | 24 | 25 | 23 | 24 | 141,916,000 | ▼ | -1.26% |
| 2024-12-26 | 6993 | 大黒屋 | 1,218,520 | 0.75% | 23 | 24 | 23 | 24 | 120,868,000 | ▲ | 0.27% |
| 2024-12-27 | 6993 | 大黒屋 | 1,899,020 | 1.17% | 23 | 24 | 23 | 24 | 76,234,400 | ▲ | 0.41% |
| 2024-12-30 | 6993 | 大黒屋 | 1,398,020 | 0.86% | 24 | 25 | 23 | 24 | 81,008,000 | ▼ | -0.30% |
| 2025-01-06 | 6993 | 大黒屋 | 2,179,720 | 1.35% | 24 | 25 | 23 | 24 | 83,800,700 | ▲ | 0.49% |
| 2025-01-07 | 6993 | 大黒屋 | 2,587,220 | 1.60% | 24 | 25 | 23 | 25 | 92,620,300 | ▲ | 0.25% |
| 2025-01-08 | 6993 | 大黒屋 | 3,504,220 | 2.17% | 23 | 25 | 23 | 24 | 106,281,000 | ▲ | 0.56% |
| 2025-01-09 | 6993 | 大黒屋 | 2,686,920 | 1.66% | 24 | 24 | 23 | 24 | 108,521,000 | ▼ | -0.51% |
| 2025-01-10 | 6993 | 大黒屋 | 3,040,820 | 1.88% | 23 | 24 | 23 | 23 | 108,667,000 | ▲ | 0.21% |
| 2025-01-14 | 6993 | 大黒屋 | 4,130,520 | 2.56% | 24 | 24 | 22 | 22 | 111,642,000 | ▲ | 0.68% |
| 2025-01-15 | 6993 | 大黒屋 | 4,775,020 | 2.96% | 22 | 22 | 21 | 21 | 117,320,000 | ▲ | 0.39% |
| 2025-01-16 | 6993 | 大黒屋 | 4,847,920 | 3.01% | 21 | 22 | 20 | 22 | 121,115,000 | ▲ | 0.04% |
| 2025-01-17 | 6993 | 大黒屋 | 4,670,020 | 2.90% | 22 | 22 | 20 | 20 | 79,108,300 | ▼ | -0.10% |
| 2025-01-20 | 6993 | 大黒屋 | 3,907,520 | 2.40% | 22 | 24 | 21 | 23 | 113,107,000 | ▼ | -0.50% |
| 2025-01-21 | 6993 | 大黒屋 | 3,577,920 | 2.19% | 24 | 25 | 23 | 23 | 106,928,000 | ▼ | -0.20% |
| 2025-01-22 | 6993 | 大黒屋 | 4,016,920 | 2.46% | 24 | 25 | 23 | 25 | 109,372,000 | ▲ | 0.27% |
| 2025-01-23 | 6993 | 大黒屋 | 4,415,520 | 2.71% | 23 | 25 | 23 | 24 | 89,274,200 | ▲ | 0.25% |
| 2025-01-27 | 6993 | 大黒屋 | 2,919,420 | 1.79% | 26 | 26 | 24 | 24 | 87,378,600 | ▼ | -0.92% |
| 2025-01-28 | 6993 | 大黒屋 | 3,688,420 | 2.26% | 24 | 25 | 23 | 24 | 83,670,200 | ▲ | 0.46% |
| 2025-01-29 | 6993 | 大黒屋 | 3,752,920 | 2.30% | 25 | 25 | 24 | 24 | 76,523,600 | ▲ | 0.04% |
| 2025-01-30 | 6993 | 大黒屋 | 3,940,920 | 2.42% | 24 | 25 | 23 | 24 | 95,980,800 | ▲ | 0.12% |
| 2025-01-30 | 6993 | 大黒屋 | 3,940,920 | 2.42% | 24 | 25 | 23 | 24 | 95,980,800 | ▲ | 0.12% |
| 2025-01-31 | 6993 | 大黒屋 | 4,283,720 | 2.63% | 24 | 25 | 23 | 24 | 91,262,800 | ▲ | 0.20% |
| 2025-01-31 | 6993 | 大黒屋 | 4,283,720 | 2.63% | 24 | 25 | 23 | 24 | 91,262,800 | ▲ | 0.20% |
| 2025-02-03 | 6993 | 大黒屋 | 4,780,420 | 2.93% | 24 | 24 | 23 | 23 | 92,907,600 | ▲ | 0.30% |
| 2025-02-03 | 6993 | 大黒屋 | 4,780,420 | 2.93% | 24 | 24 | 23 | 23 | 92,907,600 | ▲ | 0.30% |
| 2025-02-04 | 6993 | 大黒屋 | 5,325,220 | 3.27% | 24 | 24 | 22 | 23 | 97,530,000 | ▲ | 0.33% |
| 2025-02-04 | 6993 | 大黒屋 | 5,325,220 | 3.27% | 24 | 24 | 22 | 23 | 97,530,000 | ▲ | 0.33% |
| 2025-02-05 | 6993 | 大黒屋 | 5,562,320 | 3.41% | 22 | 23 | 22 | 23 | 89,807,100 | ▲ | 0.14% |
| 2025-02-05 | 6993 | 大黒屋 | 5,562,320 | 3.41% | 22 | 23 | 22 | 23 | 89,807,100 | ▲ | 0.14% |
| 2025-02-06 | 6993 | 大黒屋 | 5,421,620 | 3.33% | 23 | 24 | 23 | 23 | 87,585,600 | ▼ | -0.08% |
| 2025-02-06 | 6993 | 大黒屋 | 5,421,620 | 3.33% | 23 | 24 | 23 | 23 | 87,585,600 | ▼ | -0.08% |
| 2025-02-14 | 6993 | 大黒屋 | 4,953,820 | 3.04% | 24 | 25 | 23 | 25 | 77,753,700 | ▼ | -0.29% |
| 2025-02-17 | 6993 | 大黒屋 | 5,045,820 | 3.10% | 24 | 25 | 24 | 24 | 65,504,400 | ▲ | 0.06% |
| 2025-02-18 | 6993 | 大黒屋 | 4,857,420 | 2.98% | 25 | 25 | 24 | 24 | 63,708,000 | ▼ | -0.12% |
| 2025-02-19 | 6993 | 大黒屋 | 4,927,720 | 3.02% | 23 | 24 | 23 | 23 | 70,815,200 | ▲ | 0.04% |
| 2025-02-21 | 6993 | 大黒屋 | 5,170,720 | 3.14% | 23 | 24 | 23 | 23 | 61,255,600 | ▲ | 0.12% |
| 2025-02-25 | 6993 | 大黒屋 | 5,300,120 | 3.22% | 23 | 24 | 23 | 23 | 55,909,800 | ▲ | 0.08% |
| 2025-02-27 | 6993 | 大黒屋 | 5,570,520 | 3.38% | 22 | 22 | 21 | 22 | 50,784,200 | ▲ | 0.15% |
| 2025-03-03 | 6993 | 大黒屋 | 6,122,520 | 3.72% | 22 | 23 | 21 | 22 | 63,306,300 | ▲ | 0.34% |
| 2025-03-04 | 6993 | 大黒屋 | 6,013,720 | 3.65% | 24 | 24 | 21 | 21 | 65,550,200 | ▼ | -0.07% |
| 2025-03-05 | 6993 | 大黒屋 | 5,758,820 | 3.50% | 22 | 23 | 21 | 22 | 54,089,300 | ▼ | -0.14% |
| 2025-03-06 | 6993 | 大黒屋 | 5,959,720 | 3.62% | 22 | 23 | 21 | 22 | 57,229,200 | ▲ | 0.12% |
| 2025-03-07 | 6993 | 大黒屋 | 5,406,820 | 3.28% | 21 | 22 | 21 | 22 | 49,686,500 | ▼ | -0.34% |
| 2025-03-10 | 6993 | 大黒屋 | 5,508,320 | 3.34% | 22 | 22 | 21 | 22 | 37,672,000 | ▲ | 0.06% |
| 2025-03-11 | 6993 | 大黒屋 | 5,591,320 | 3.40% | 21 | 22 | 21 | 22 | 33,803,100 | ▲ | 0.06% |
| 2025-03-12 | 6993 | 大黒屋 | 5,558,520 | 3.38% | 21 | 22 | 21 | 22 | 46,173,900 | ▼ | -0.02% |
| 2025-03-13 | 6993 | 大黒屋 | 4,950,420 | 3.01% | 21 | 22 | 21 | 22 | 44,624,500 | ▼ | -0.37% |
| 2025-03-17 | 6993 | 大黒屋 | 4,796,520 | 2.91% | 23 | 23 | 22 | 23 | 46,652,300 | ▼ | -0.09% |
| 2025-03-19 | 6993 | 大黒屋 | 5,019,620 | 3.01% | 24 | 25 | 23 | 23 | 43,292,700 | ▲ | 0.09% |
| 2025-03-21 | 6993 | 大黒屋 | 4,603,220 | 2.76% | 24 | 25 | 23 | 25 | 53,915,400 | ▼ | -0.25% |
| 2025-03-26 | 6993 | 大黒屋 | 4,485,920 | 2.69% | 24 | 24 | 23 | 24 | 32,862,200 | ▼ | -0.06% |
| 2025-03-27 | 6993 | 大黒屋 | 4,576,620 | 2.74% | 23 | 24 | 23 | 24 | 23,723,400 | ▲ | 0.05% |
| 2025-03-28 | 6993 | 大黒屋 | 4,664,320 | 2.80% | 23 | 24 | 23 | 23 | 30,805,200 | ▲ | 0.05% |
| 2025-03-31 | 6993 | 大黒屋 | 5,152,720 | 3.09% | 23 | 23 | 22 | 23 | 33,073,300 | ▲ | 0.29% |
| 2025-04-01 | 6993 | 大黒屋 | 5,610,420 | 3.36% | 22 | 23 | 22 | 23 | 100,765,000 | ▲ | 0.27% |
| 2025-04-02 | 6993 | 大黒屋 | 5,433,520 | 3.26% | 22 | 23 | 22 | 22 | 103,841,000 | ▼ | -0.10% |
| 2025-04-03 | 6993 | 大黒屋 | 5,532,420 | 3.32% | 22 | 23 | 21 | 22 | 80,125,100 | ▲ | 0.06% |
| 2025-04-04 | 6993 | 大黒屋 | 4,599,620 | 2.76% | 22 | 22 | 20 | 22 | 70,971,000 | ▼ | -0.56% |
| 2025-04-07 | 6993 | 大黒屋 | 4,721,420 | 2.83% | 20 | 20 | 18 | 19 | 14,282,200 | ▲ | 0.07% |
| 2025-04-08 | 6993 | 大黒屋 | 5,106,120 | 3.06% | 20 | 21 | 19 | 20 | 5,852,000 | ▲ | 0.23% |
| 2025-04-09 | 6993 | 大黒屋 | 4,815,420 | 2.89% | 21 | 21 | 19 | 21 | 20,580,200 | ▼ | -0.16% |
| 2025-04-10 | 6993 | 大黒屋 | 4,401,720 | 2.64% | 22 | 23 | 21 | 22 | 28,142,700 | ▼ | -0.25% |
| 2025-04-15 | 6993 | 大黒屋 | 4,201,320 | 2.52% | 22 | 23 | 22 | 23 | 22,831,800 | ▼ | -0.12% |
| 2025-04-16 | 6993 | 大黒屋 | 4,157,420 | 2.49% | 22 | 23 | 22 | 22 | 34,666,900 | ▼ | -0.02% |
| 2025-02-18 | 6996 | ニチコン | 476,200 | 0.61% | 1,247 | 1,248 | 1,230 | 1,230 | 203,200 | ▲ | 0.61% |
| 2025-02-19 | 6996 | ニチコン | 459,200 | 0.58% | 1,231 | 1,265 | 1,230 | 1,250 | 288,600 | ▼ | -0.03% |
| 2025-02-26 | 6996 | ニチコン | 376,200 | 0.48% | 1,237 | 1,239 | 1,221 | 1,234 | 397,200 | ▼ | -0.09% |
| 2025-03-04 | 6997 | 日ケミコン | 112,725 | 0.51% | 830 | 836 | 818 | 830 | 443,800 | ▲ | 0.12% |
| 2025-03-06 | 6997 | 日ケミコン | 108,425 | 0.49% | 845 | 869 | 843 | 869 | 310,100 | ▼ | -0.02% |
| 2025-03-13 | 6997 | 日ケミコン | 131,425 | 0.59% | 930 | 944 | 914 | 917 | 175,400 | ▲ | 0.09% |
| 2025-03-14 | 6997 | 日ケミコン | 150,625 | 0.68% | 910 | 926 | 902 | 902 | 179,800 | ▲ | 0.09% |
| 2025-03-17 | 6997 | 日ケミコン | 183,425 | 0.83% | 905 | 944 | 903 | 937 | 284,600 | ▲ | 0.14% |
| 2025-03-18 | 6997 | 日ケミコン | 233,525 | 1.06% | 947 | 957 | 927 | 927 | 419,600 | ▲ | 0.23% |
| 2025-03-19 | 6997 | 日ケミコン | 259,225 | 1.18% | 934 | 942 | 919 | 920 | 195,000 | ▲ | 0.11% |
| 2025-03-21 | 6997 | 日ケミコン | 283,625 | 1.29% | 923 | 938 | 921 | 921 | 217,000 | ▲ | 0.11% |
| 2025-03-24 | 6997 | 日ケミコン | 301,525 | 1.37% | 921 | 923 | 907 | 909 | 147,600 | ▲ | 0.08% |
| 2025-04-03 | 6997 | 日ケミコン | 308,225 | 1.40% | 859 | 877 | 848 | 877 | 294,400 | ▲ | 0.02% |
| 2025-04-04 | 6997 | 日ケミコン | 400,145 | 1.82% | 846 | 846 | 795 | 814 | 360,500 | ▲ | 0.42% |
| 2024-03-01 | 7003 | 三井Ｅ＆Ｓ | 1,221,432 | 1.18% | 1,847 | 1,897 | 1,741 | 1,803 | 40,182,000 | ▲ | 0.28% |
| 2024-03-04 | 7003 | 三井Ｅ＆Ｓ | 968,632 | 0.93% | 1,800 | 2,006 | 1,775 | 1,990 | 54,271,500 | ▼ | -0.24% |
| 2024-03-07 | 7003 | 三井Ｅ＆Ｓ | 906,332 | 0.87% | 2,653 | 2,724 | 2,413 | 2,531 | 90,013,500 | ▼ | -0.06% |
| 2024-03-11 | 7003 | 三井Ｅ＆Ｓ | 1,097,532 | 1.06% | 2,403 | 2,453 | 2,053 | 2,053 | 62,711,200 | ▲ | 0.19% |
| 2024-03-12 | 7003 | 三井Ｅ＆Ｓ | 1,492,651 | 1.44% | 1,913 | 2,155 | 1,800 | 1,981 | 101,359,000 | ▲ | 0.37% |
| 2024-03-13 | 7003 | 三井Ｅ＆Ｓ | 1,231,051 | 1.19% | 2,005 | 2,036 | 1,752 | 1,931 | 43,397,700 | ▼ | -0.25% |
| 2024-03-14 | 7003 | 三井Ｅ＆Ｓ | 810,451 | 0.78% | 1,911 | 1,989 | 1,800 | 1,827 | 29,430,500 | ▼ | -0.40% |
| 2024-03-18 | 7003 | 三井Ｅ＆Ｓ | 902,751 | 0.87% | 1,758 | 1,943 | 1,750 | 1,941 | 25,671,400 | ▲ | 0.08% |
| 2024-03-19 | 7003 | 三井Ｅ＆Ｓ | 749,651 | 0.72% | 1,901 | 1,930 | 1,783 | 1,911 | 24,395,500 | ▼ | -0.15% |
| 2024-03-21 | 7003 | 三井Ｅ＆Ｓ | 626,651 | 0.60% | 1,978 | 2,023 | 1,885 | 1,967 | 24,217,900 | ▼ | -0.12% |
| 2024-03-22 | 7003 | 三井Ｅ＆Ｓ | 607,051 | 0.58% | 2,024 | 2,056 | 1,883 | 1,905 | 15,210,800 | ▼ | -0.02% |
| 2024-03-26 | 7003 | 三井Ｅ＆Ｓ | 755,751 | 0.73% | 1,960 | 2,133 | 1,934 | 2,133 | 30,432,300 | ▲ | 0.15% |
| 2024-03-28 | 7003 | 三井Ｅ＆Ｓ | 895,251 | 0.86% | 1,968 | 2,015 | 1,834 | 1,903 | 27,397,400 | ▲ | 0.13% |
| 2024-03-29 | 7003 | 三井Ｅ＆Ｓ | 1,248,432 | 1.21% | 1,920 | 1,927 | 1,825 | 1,915 | 19,529,200 | ▲ | 0.35% |
| 2024-04-01 | 7003 | 三井Ｅ＆Ｓ | 1,196,132 | 1.16% | 2,030 | 2,130 | 1,927 | 1,951 | 31,455,800 | ▼ | -0.05% |
| 2024-04-02 | 7003 | 三井Ｅ＆Ｓ | 1,400,984 | 1.35% | 1,900 | 1,930 | 1,780 | 1,780 | 25,075,700 | ▲ | 0.19% |
| 2024-04-03 | 7003 | 三井Ｅ＆Ｓ | 1,857,666 | 1.80% | 1,717 | 1,749 | 1,648 | 1,666 | 33,677,200 | ▲ | 0.44% |
| 2024-04-05 | 7003 | 三井Ｅ＆Ｓ | 1,986,566 | 1.92% | 1,613 | 1,704 | 1,605 | 1,695 | 24,506,600 | ▲ | 0.11% |
| 2024-04-08 | 7003 | 三井Ｅ＆Ｓ | 1,951,266 | 1.89% | 1,720 | 1,800 | 1,680 | 1,797 | 29,645,100 | ▼ | -0.03% |
| 2024-04-10 | 7003 | 三井Ｅ＆Ｓ | 1,850,966 | 1.79% | 1,840 | 1,912 | 1,815 | 1,834 | 36,576,300 | ▼ | -0.09% |
| 2024-04-11 | 7003 | 三井Ｅ＆Ｓ | 1,746,266 | 1.69% | 1,853 | 1,900 | 1,686 | 1,896 | 54,647,100 | ▼ | -0.10% |
| 2024-04-12 | 7003 | 三井Ｅ＆Ｓ | 2,186,130 | 2.12% | 1,836 | 1,839 | 1,718 | 1,726 | 47,875,300 | ▲ | 0.43% |
| 2024-04-15 | 7003 | 三井Ｅ＆Ｓ | 2,132,730 | 2.06% | 1,685 | 1,785 | 1,681 | 1,771 | 28,305,000 | ▼ | -0.06% |
| 2024-04-18 | 7003 | 三井Ｅ＆Ｓ | 2,732,340 | 2.65% | 1,579 | 1,658 | 1,570 | 1,617 | 22,857,900 | ▲ | 0.58% |
| 2024-04-19 | 7003 | 三井Ｅ＆Ｓ | 2,480,640 | 2.40% | 1,620 | 1,632 | 1,522 | 1,560 | 26,267,700 | ▼ | -0.25% |
| 2024-04-22 | 7003 | 三井Ｅ＆Ｓ | 2,317,540 | 2.24% | 1,580 | 1,643 | 1,535 | 1,574 | 25,028,500 | ▼ | -0.15% |
| 2024-04-23 | 7003 | 三井Ｅ＆Ｓ | 2,548,940 | 2.47% | 1,610 | 1,644 | 1,565 | 1,627 | 26,529,400 | ▲ | 0.23% |
| 2024-04-24 | 7003 | 三井Ｅ＆Ｓ | 2,204,040 | 2.13% | 1,630 | 1,707 | 1,551 | 1,661 | 57,667,600 | ▼ | -0.34% |
| 2024-04-25 | 7003 | 三井Ｅ＆Ｓ | 2,597,940 | 2.51% | 1,632 | 1,665 | 1,540 | 1,560 | 25,243,500 | ▲ | 0.37% |
| 2024-04-26 | 7003 | 三井Ｅ＆Ｓ | 2,179,240 | 2.11% | 1,560 | 1,697 | 1,531 | 1,692 | 35,070,000 | ▼ | -0.39% |
| 2024-04-30 | 7003 | 三井Ｅ＆Ｓ | 2,055,940 | 1.99% | 1,675 | 1,724 | 1,634 | 1,714 | 26,879,400 | ▼ | -0.11% |
| 2024-05-01 | 7003 | 三井Ｅ＆Ｓ | 2,105,340 | 2.04% | 1,690 | 1,744 | 1,661 | 1,702 | 25,147,300 | ▲ | 0.05% |
| 2024-05-02 | 7003 | 三井Ｅ＆Ｓ | 2,183,240 | 2.11% | 1,715 | 1,728 | 1,626 | 1,638 | 29,188,900 | ▲ | 0.06% |
| 2024-05-07 | 7003 | 三井Ｅ＆Ｓ | 2,162,440 | 2.09% | 1,667 | 1,683 | 1,617 | 1,623 | 21,671,800 | ▼ | -0.02% |
| 2024-05-08 | 7003 | 三井Ｅ＆Ｓ | 1,732,340 | 1.68% | 1,611 | 1,638 | 1,585 | 1,601 | 16,295,900 | ▼ | -0.40% |
| 2024-05-09 | 7003 | 三井Ｅ＆Ｓ | 1,283,640 | 1.24% | 1,617 | 1,649 | 1,533 | 1,582 | 25,017,600 | ▼ | -0.43% |
| 2024-05-10 | 7003 | 三井Ｅ＆Ｓ | 770,640 | 0.74% | 1,574 | 1,709 | 1,570 | 1,705 | 26,547,800 | ▼ | -0.50% |
| 2024-05-13 | 7003 | 三井Ｅ＆Ｓ | 448,640 | 0.43% | 1,685 | 1,707 | 1,645 | 1,696 | 16,957,800 | ▼ | -0.31% |
| 2024-05-29 | 7003 | 三井Ｅ＆Ｓ | 799,940 | 0.77% | 1,426 | 1,465 | 1,380 | 1,385 | 10,118,600 | ▲ | 0.48% |
| 2024-05-30 | 7003 | 三井Ｅ＆Ｓ | 948,240 | 0.91% | 1,362 | 1,404 | 1,350 | 1,398 | 10,011,900 | ▲ | 0.14% |
| 2024-06-03 | 7003 | 三井Ｅ＆Ｓ | 730,340 | 0.70% | 1,466 | 1,534 | 1,455 | 1,534 | 12,575,000 | ▼ | -0.21% |
| 2024-06-04 | 7003 | 三井Ｅ＆Ｓ | 487,640 | 0.47% | 1,512 | 1,544 | 1,463 | 1,482 | 10,430,800 | ▼ | -0.23% |
| 2024-06-05 | 7003 | 三井Ｅ＆Ｓ | 577,040 | 0.55% | 1,457 | 1,468 | 1,417 | 1,424 | 6,229,900 | ▲ | 0.08% |
| 2024-06-10 | 7003 | 三井Ｅ＆Ｓ | 412,740 | 0.40% | 1,437 | 1,502 | 1,437 | 1,485 | 5,934,400 | ▼ | -0.15% |
| 2024-06-21 | 7003 | 三井Ｅ＆Ｓ | 630,340 | 0.61% | 1,430 | 1,430 | 1,391 | 1,406 | 4,512,700 | ▲ | 0.17% |
| 2024-06-25 | 7003 | 三井Ｅ＆Ｓ | 604,640 | 0.58% | 1,424 | 1,453 | 1,412 | 1,449 | 5,953,500 | ▼ | -0.03% |
| 2024-06-26 | 7003 | 三井Ｅ＆Ｓ | 697,040 | 0.67% | 1,449 | 1,510 | 1,411 | 1,429 | 16,296,800 | ▲ | 0.09% |
| 2024-06-27 | 7003 | 三井Ｅ＆Ｓ | 1,174,381 | 1.13% | 1,403 | 1,420 | 1,349 | 1,392 | 13,232,000 | ▲ | 0.45% |
| 2024-06-28 | 7003 | 三井Ｅ＆Ｓ | 943,781 | 0.91% | 1,410 | 1,470 | 1,397 | 1,456 | 10,835,800 | ▼ | -0.21% |
| 2024-07-01 | 7003 | 三井Ｅ＆Ｓ | 808,181 | 0.78% | 1,466 | 1,491 | 1,440 | 1,484 | 6,238,700 | ▼ | -0.13% |
| 2024-07-02 | 7003 | 三井Ｅ＆Ｓ | 648,881 | 0.62% | 1,495 | 1,519 | 1,467 | 1,514 | 7,443,600 | ▼ | -0.16% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 484,481 | 0.46% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▼ | -0.15% |
| 2024-07-04 | 7003 | 三井Ｅ＆Ｓ | 484,481 | 0.46% | 1,487 | 1,539 | 1,475 | 1,523 | 7,079,700 | ▼ | -0.15% |
| 2024-07-09 | 7003 | 三井Ｅ＆Ｓ | 568,081 | 0.55% | 1,445 | 1,457 | 1,406 | 1,410 | 5,667,600 | ▲ | 0.09% |
| 2024-07-10 | 7003 | 三井Ｅ＆Ｓ | 684,981 | 0.66% | 1,404 | 1,409 | 1,378 | 1,404 | 4,637,600 | ▲ | 0.10% |
| 2024-07-11 | 7003 | 三井Ｅ＆Ｓ | 464,881 | 0.45% | 1,425 | 1,480 | 1,396 | 1,475 | 7,929,100 | ▼ | -0.21% |
| 2024-07-17 | 7003 | 三井Ｅ＆Ｓ | 575,881 | 0.55% | 1,601 | 1,746 | 1,600 | 1,636 | 42,289,700 | ▲ | 0.19% |
| 2024-07-19 | 7003 | 三井Ｅ＆Ｓ | 859,381 | 0.83% | 1,504 | 1,538 | 1,478 | 1,527 | 11,705,600 | ▲ | 0.27% |
| 2024-07-22 | 7003 | 三井Ｅ＆Ｓ | 948,281 | 0.91% | 1,530 | 1,549 | 1,433 | 1,442 | 12,399,700 | ▲ | 0.08% |
| 2024-07-23 | 7003 | 三井Ｅ＆Ｓ | 856,281 | 0.83% | 1,469 | 1,484 | 1,444 | 1,460 | 7,918,400 | ▼ | -0.08% |
| 2024-08-01 | 7003 | 三井Ｅ＆Ｓ | 797,881 | 0.77% | 1,300 | 1,301 | 1,226 | 1,260 | 9,723,600 | ▼ | -0.05% |
| 2024-08-05 | 7003 | 三井Ｅ＆Ｓ | 355,981 | 0.34% | 1,001 | 1,015 | 843 | 843 | 25,171,100 | ▼ | -0.43% |
| 2024-08-29 | 7003 | 三井Ｅ＆Ｓ | 791,481 | 0.76% | 1,245 | 1,308 | 1,222 | 1,296 | 14,968,500 | ▼ | -0.08% |
| 2024-08-30 | 7003 | 三井Ｅ＆Ｓ | 705,781 | 0.68% | 1,292 | 1,347 | 1,280 | 1,330 | 15,867,100 | ▼ | -0.07% |
| 2024-09-02 | 7003 | 三井Ｅ＆Ｓ | 788,781 | 0.76% | 1,347 | 1,359 | 1,305 | 1,316 | 12,338,600 | ▲ | 0.07% |
| 2024-09-03 | 7003 | 三井Ｅ＆Ｓ | 601,881 | 0.58% | 1,316 | 1,353 | 1,281 | 1,350 | 11,614,600 | ▼ | -0.18% |
| 2024-09-04 | 7003 | 三井Ｅ＆Ｓ | 909,081 | 0.88% | 1,263 | 1,274 | 1,210 | 1,222 | 16,529,300 | ▲ | 0.30% |
| 2024-09-05 | 7003 | 三井Ｅ＆Ｓ | 937,281 | 0.90% | 1,200 | 1,277 | 1,200 | 1,235 | 13,040,300 | ▲ | 0.02% |
| 2024-09-11 | 7003 | 三井Ｅ＆Ｓ | 923,481 | 0.89% | 1,146 | 1,169 | 1,093 | 1,120 | 10,177,000 | ▼ | -0.01% |
| 2024-09-13 | 7003 | 三井Ｅ＆Ｓ | 762,181 | 0.73% | 1,147 | 1,150 | 1,110 | 1,124 | 5,604,700 | ▼ | -0.16% |
| 2024-09-17 | 7003 | 三井Ｅ＆Ｓ | 712,181 | 0.69% | 1,127 | 1,133 | 1,089 | 1,105 | 5,055,800 | ▼ | -0.04% |
| 2024-09-19 | 7003 | 三井Ｅ＆Ｓ | 608,081 | 0.58% | 1,168 | 1,202 | 1,164 | 1,186 | 7,007,500 | ▼ | -0.10% |
| 2024-09-24 | 7003 | 三井Ｅ＆Ｓ | 885,981 | 0.85% | 1,254 | 1,254 | 1,193 | 1,193 | 5,913,900 | ▲ | 0.27% |
| 2024-09-25 | 7003 | 三井Ｅ＆Ｓ | 1,212,881 | 1.17% | 1,181 | 1,210 | 1,171 | 1,172 | 4,896,100 | ▲ | 0.31% |
| 2024-09-27 | 7003 | 三井Ｅ＆Ｓ | 1,748,841 | 1.69% | 1,199 | 1,217 | 1,174 | 1,206 | 8,253,300 | ▲ | 0.52% |
| 2024-09-30 | 7003 | 三井Ｅ＆Ｓ | 1,845,641 | 1.79% | 1,155 | 1,178 | 1,125 | 1,131 | 7,078,000 | ▲ | 0.10% |
| 2024-10-01 | 7003 | 三井Ｅ＆Ｓ | 1,994,041 | 1.93% | 1,137 | 1,268 | 1,135 | 1,253 | 14,525,200 | ▲ | 0.13% |
| 2024-10-02 | 7003 | 三井Ｅ＆Ｓ | 2,237,141 | 2.16% | 1,219 | 1,268 | 1,192 | 1,198 | 9,981,300 | ▲ | 0.23% |
| 2024-10-03 | 7003 | 三井Ｅ＆Ｓ | 2,274,841 | 2.20% | 1,245 | 1,257 | 1,179 | 1,179 | 9,925,300 | ▲ | 0.04% |
| 2024-10-04 | 7003 | 三井Ｅ＆Ｓ | 2,531,641 | 2.45% | 1,191 | 1,194 | 1,158 | 1,181 | 5,855,300 | ▲ | 0.25% |
| 2024-10-07 | 7003 | 三井Ｅ＆Ｓ | 2,293,141 | 2.22% | 1,211 | 1,235 | 1,191 | 1,210 | 7,593,900 | ▼ | -0.23% |
| 2024-10-08 | 7003 | 三井Ｅ＆Ｓ | 2,553,741 | 2.47% | 1,200 | 1,201 | 1,161 | 1,166 | 6,068,900 | ▲ | 0.25% |
| 2024-10-10 | 7003 | 三井Ｅ＆Ｓ | 2,993,941 | 2.90% | 1,136 | 1,152 | 1,125 | 1,129 | 4,822,500 | ▲ | 0.42% |
| 2024-10-15 | 7003 | 三井Ｅ＆Ｓ | 3,383,041 | 3.28% | 1,147 | 1,149 | 1,112 | 1,127 | 4,984,200 | ▲ | 0.37% |
| 2024-10-16 | 7003 | 三井Ｅ＆Ｓ | 3,450,641 | 3.34% | 1,114 | 1,142 | 1,092 | 1,125 | 4,687,300 | ▲ | 0.06% |
| 2024-10-18 | 7003 | 三井Ｅ＆Ｓ | 3,687,441 | 3.57% | 1,113 | 1,130 | 1,106 | 1,110 | 3,272,800 | ▲ | 0.23% |
| 2024-10-21 | 7003 | 三井Ｅ＆Ｓ | 3,760,441 | 3.64% | 1,109 | 1,133 | 1,091 | 1,118 | 4,488,000 | ▲ | 0.07% |
| 2024-10-22 | 7003 | 三井Ｅ＆Ｓ | 3,930,041 | 3.81% | 1,105 | 1,115 | 1,077 | 1,093 | 4,879,900 | ▲ | 0.16% |
| 2024-10-25 | 7003 | 三井Ｅ＆Ｓ | 4,038,841 | 3.91% | 1,091 | 1,104 | 1,068 | 1,075 | 4,576,700 | ▲ | 0.10% |
| 2024-10-29 | 7003 | 三井Ｅ＆Ｓ | 4,141,041 | 4.01% | 1,115 | 1,141 | 1,108 | 1,124 | 3,530,800 | ▲ | 0.09% |
| 2024-10-30 | 7003 | 三井Ｅ＆Ｓ | 4,070,641 | 3.94% | 1,132 | 1,153 | 1,126 | 1,150 | 5,783,000 | ▼ | -0.06% |
| 2024-10-31 | 7003 | 三井Ｅ＆Ｓ | 3,967,941 | 3.84% | 1,139 | 1,144 | 1,118 | 1,133 | 3,716,600 | ▼ | -0.10% |
| 2024-11-01 | 7003 | 三井Ｅ＆Ｓ | 3,884,441 | 3.76% | 1,113 | 1,124 | 1,102 | 1,112 | 3,508,700 | ▼ | -0.08% |
| 2024-11-06 | 7003 | 三井Ｅ＆Ｓ | 3,808,041 | 3.69% | 1,110 | 1,163 | 1,101 | 1,156 | 6,743,500 | ▼ | -0.06% |
| 2024-11-07 | 7003 | 三井Ｅ＆Ｓ | 3,364,641 | 3.26% | 1,195 | 1,215 | 1,161 | 1,202 | 8,737,800 | ▼ | -0.43% |
| 2024-11-11 | 7003 | 三井Ｅ＆Ｓ | 3,589,441 | 3.48% | 1,190 | 1,230 | 1,185 | 1,230 | 6,276,300 | ▲ | 0.22% |
| 2024-11-12 | 7003 | 三井Ｅ＆Ｓ | 3,263,341 | 3.16% | 1,247 | 1,272 | 1,178 | 1,231 | 14,210,800 | ▼ | -0.31% |
| 2024-11-13 | 7003 | 三井Ｅ＆Ｓ | 2,798,241 | 2.71% | 1,210 | 1,253 | 1,159 | 1,234 | 10,201,900 | ▼ | -0.45% |
| 2024-11-14 | 7003 | 三井Ｅ＆Ｓ | 2,398,541 | 2.32% | 1,253 | 1,428 | 1,247 | 1,402 | 23,099,100 | ▼ | -0.39% |
| 2024-11-15 | 7003 | 三井Ｅ＆Ｓ | 1,802,941 | 1.74% | 1,375 | 1,475 | 1,368 | 1,446 | 18,104,400 | ▼ | -0.57% |
| 2024-11-18 | 7003 | 三井Ｅ＆Ｓ | 1,554,041 | 1.50% | 1,426 | 1,489 | 1,373 | 1,402 | 13,835,300 | ▼ | -0.24% |
| 2024-11-19 | 7003 | 三井Ｅ＆Ｓ | 1,404,741 | 1.36% | 1,420 | 1,444 | 1,374 | 1,440 | 10,339,100 | ▼ | -0.13% |
| 2024-11-20 | 7003 | 三井Ｅ＆Ｓ | 926,641 | 0.89% | 1,465 | 1,573 | 1,462 | 1,558 | 20,162,900 | ▼ | -0.47% |
| 2024-11-22 | 7003 | 三井Ｅ＆Ｓ | 981,941 | 0.95% | 1,534 | 1,569 | 1,486 | 1,555 | 12,470,200 | ▲ | 0.05% |
| 2024-11-25 | 7003 | 三井Ｅ＆Ｓ | 1,094,841 | 1.06% | 1,574 | 1,578 | 1,493 | 1,496 | 10,797,600 | ▲ | 0.11% |
| 2024-11-26 | 7003 | 三井Ｅ＆Ｓ | 2,024,941 | 1.96% | 1,490 | 1,741 | 1,455 | 1,659 | 89,428,100 | ▲ | 0.89% |
| 2024-11-27 | 7003 | 三井Ｅ＆Ｓ | 2,345,541 | 2.27% | 1,604 | 1,628 | 1,493 | 1,547 | 37,176,100 | ▲ | 0.31% |
| 2024-11-28 | 7003 | 三井Ｅ＆Ｓ | 2,041,741 | 1.98% | 1,535 | 1,629 | 1,528 | 1,593 | 25,939,100 | ▼ | -0.29% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 2,106,641 | 2.04% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.06% |
| 2024-12-03 | 7003 | 三井Ｅ＆Ｓ | 1,959,541 | 1.90% | 1,517 | 1,567 | 1,510 | 1,562 | 11,121,200 | ▼ | -0.14% |
| 2024-12-04 | 7003 | 三井Ｅ＆Ｓ | 2,065,441 | 2.00% | 1,560 | 1,614 | 1,538 | 1,545 | 13,229,400 | ▲ | 0.10% |
| 2024-12-05 | 7003 | 三井Ｅ＆Ｓ | 2,381,241 | 2.30% | 1,554 | 1,580 | 1,482 | 1,490 | 10,141,400 | ▲ | 0.29% |
| 2024-12-06 | 7003 | 三井Ｅ＆Ｓ | 2,485,041 | 2.41% | 1,503 | 1,562 | 1,487 | 1,549 | 15,069,500 | ▲ | 0.11% |
| 2024-12-09 | 7003 | 三井Ｅ＆Ｓ | 2,336,741 | 2.26% | 1,557 | 1,570 | 1,521 | 1,547 | 9,710,800 | ▼ | -0.15% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 2,520,341 | 2.44% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▲ | 0.18% |
| 2024-12-11 | 7003 | 三井Ｅ＆Ｓ | 2,192,841 | 2.12% | 1,544 | 1,554 | 1,514 | 1,542 | 7,233,100 | ▼ | -0.31% |
| 2024-12-12 | 7003 | 三井Ｅ＆Ｓ | 2,048,441 | 1.98% | 1,559 | 1,636 | 1,527 | 1,598 | 15,670,200 | ▼ | -0.14% |
| 2024-12-13 | 7003 | 三井Ｅ＆Ｓ | 2,089,741 | 2.02% | 1,597 | 1,620 | 1,560 | 1,607 | 10,659,100 | ▲ | 0.04% |
| 2024-12-18 | 7003 | 三井Ｅ＆Ｓ | 1,803,341 | 1.74% | 1,616 | 1,721 | 1,616 | 1,676 | 16,913,400 | ▼ | -0.28% |
| 2024-12-19 | 7003 | 三井Ｅ＆Ｓ | 1,957,341 | 1.89% | 1,620 | 1,648 | 1,584 | 1,604 | 13,919,700 | ▲ | 0.14% |
| 2024-12-20 | 7003 | 三井Ｅ＆Ｓ | 1,363,741 | 1.32% | 1,660 | 1,769 | 1,660 | 1,724 | 26,102,300 | ▼ | -0.56% |
| 2024-12-23 | 7003 | 三井Ｅ＆Ｓ | 1,777,523 | 1.72% | 1,764 | 1,792 | 1,715 | 1,722 | 24,733,600 | ▲ | 0.39% |
| 2024-12-24 | 7003 | 三井Ｅ＆Ｓ | 2,166,123 | 2.10% | 1,722 | 1,726 | 1,666 | 1,670 | 11,304,300 | ▲ | 0.38% |
| 2024-12-25 | 7003 | 三井Ｅ＆Ｓ | 2,490,323 | 2.41% | 1,680 | 1,690 | 1,631 | 1,665 | 8,637,400 | ▲ | 0.31% |
| 2024-12-26 | 7003 | 三井Ｅ＆Ｓ | 2,304,923 | 2.23% | 1,651 | 1,763 | 1,638 | 1,755 | 15,255,600 | ▼ | -0.18% |
| 2024-12-27 | 7003 | 三井Ｅ＆Ｓ | 2,078,323 | 2.01% | 1,779 | 1,866 | 1,768 | 1,858 | 20,615,200 | ▼ | -0.22% |
| 2025-01-06 | 7003 | 三井Ｅ＆Ｓ | 3,732,323 | 3.62% | 1,860 | 1,873 | 1,725 | 1,725 | 11,918,600 | ▲ | 1.61% |
| 2025-01-07 | 7003 | 三井Ｅ＆Ｓ | 5,012,223 | 4.86% | 1,742 | 1,769 | 1,686 | 1,689 | 11,433,600 | ▲ | 1.24% |
| 2025-01-08 | 7003 | 三井Ｅ＆Ｓ | 5,271,423 | 5.11% | 1,699 | 1,736 | 1,659 | 1,672 | 9,532,200 | ▲ | 0.25% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 6,071,923 | 5.88% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▲ | 0.76% |
| 2025-01-10 | 7003 | 三井Ｅ＆Ｓ | 6,092,423 | 5.90% | 1,617 | 1,624 | 1,567 | 1,583 | 8,413,900 | ▲ | 0.02% |
| 2025-01-14 | 7003 | 三井Ｅ＆Ｓ | 6,188,923 | 6.00% | 1,590 | 1,606 | 1,567 | 1,579 | 7,525,700 | ▲ | 0.09% |
| 2025-01-20 | 7003 | 三井Ｅ＆Ｓ | 6,393,123 | 6.20% | 1,502 | 1,505 | 1,466 | 1,466 | 5,550,300 | ▲ | 0.20% |
| 2025-01-22 | 7003 | 三井Ｅ＆Ｓ | 6,388,723 | 6.19% | 1,550 | 1,674 | 1,549 | 1,608 | 22,906,800 | ▼ | -0.00% |
| 2025-01-23 | 7003 | 三井Ｅ＆Ｓ | 6,441,523 | 6.24% | 1,615 | 1,628 | 1,569 | 1,583 | 8,192,500 | ▲ | 0.04% |
| 2025-01-24 | 7003 | 三井Ｅ＆Ｓ | 6,509,923 | 6.31% | 1,580 | 1,611 | 1,549 | 1,580 | 6,776,300 | ▲ | 0.06% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 6,471,523 | 6.27% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▼ | -0.04% |
| 2025-01-30 | 7003 | 三井Ｅ＆Ｓ | 6,471,523 | 6.27% | 1,560 | 1,613 | 1,553 | 1,574 | 5,624,400 | ▼ | -0.04% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 6,327,023 | 6.13% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▼ | -0.13% |
| 2025-02-03 | 7003 | 三井Ｅ＆Ｓ | 6,327,023 | 6.13% | 1,548 | 1,579 | 1,528 | 1,563 | 5,241,300 | ▼ | -0.13% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 6,187,923 | 6.00% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▼ | -0.12% |
| 2025-02-04 | 7003 | 三井Ｅ＆Ｓ | 6,187,923 | 6.00% | 1,583 | 1,589 | 1,546 | 1,554 | 4,387,000 | ▼ | -0.12% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 6,112,023 | 5.92% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▼ | -0.08% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 6,112,023 | 5.92% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▼ | -0.08% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 6,018,623 | 5.83% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.08% |
| 2025-02-07 | 7003 | 三井Ｅ＆Ｓ | 6,018,623 | 5.83% | 1,570 | 1,603 | 1,550 | 1,595 | 3,749,200 | ▼ | -0.08% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 5,967,523 | 5.78% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▼ | -0.04% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 5,967,523 | 5.78% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▼ | -0.04% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 5,161,293 | 5.00% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.78% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 5,161,293 | 5.00% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▼ | -0.78% |
| 2025-02-13 | 7003 | 三井Ｅ＆Ｓ | 5,095,793 | 4.94% | 1,600 | 1,797 | 1,562 | 1,783 | 22,433,800 | ▼ | -0.05% |
| 2025-02-14 | 7003 | 三井Ｅ＆Ｓ | 4,866,793 | 4.72% | 1,763 | 1,787 | 1,712 | 1,720 | 10,528,800 | ▼ | -0.22% |
| 2025-02-18 | 7003 | 三井Ｅ＆Ｓ | 4,682,393 | 4.54% | 1,764 | 1,813 | 1,736 | 1,808 | 8,177,200 | ▼ | -0.17% |
| 2025-02-19 | 7003 | 三井Ｅ＆Ｓ | 4,540,293 | 4.40% | 1,804 | 1,866 | 1,742 | 1,752 | 10,667,000 | ▼ | -0.13% |
| 2025-02-21 | 7003 | 三井Ｅ＆Ｓ | 4,652,093 | 4.51% | 1,706 | 1,719 | 1,658 | 1,663 | 5,090,400 | ▲ | 0.10% |
| 2025-02-26 | 7003 | 三井Ｅ＆Ｓ | 4,603,593 | 4.46% | 1,606 | 1,630 | 1,562 | 1,600 | 4,234,200 | ▼ | -0.04% |
| 2025-02-28 | 7003 | 三井Ｅ＆Ｓ | 4,514,993 | 4.37% | 1,569 | 1,596 | 1,560 | 1,583 | 4,492,800 | ▼ | -0.08% |
| 2025-03-03 | 7003 | 三井Ｅ＆Ｓ | 4,353,193 | 4.22% | 1,597 | 1,690 | 1,593 | 1,675 | 7,119,000 | ▼ | -0.15% |
| 2025-03-04 | 7003 | 三井Ｅ＆Ｓ | 4,156,923 | 4.03% | 1,640 | 1,724 | 1,607 | 1,709 | 10,054,000 | ▼ | -0.18% |
| 2025-03-05 | 7003 | 三井Ｅ＆Ｓ | 3,668,623 | 3.55% | 1,690 | 1,947 | 1,678 | 1,903 | 36,566,900 | ▼ | -0.48% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 3,356,623 | 3.25% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▼ | -0.29% |
| 2025-03-07 | 7003 | 三井Ｅ＆Ｓ | 3,768,885 | 3.65% | 1,802 | 1,906 | 1,766 | 1,823 | 17,041,300 | ▲ | 0.39% |
| 2025-03-10 | 7003 | 三井Ｅ＆Ｓ | 3,896,885 | 3.77% | 1,797 | 1,833 | 1,755 | 1,789 | 9,556,300 | ▲ | 0.12% |
| 2025-03-11 | 7003 | 三井Ｅ＆Ｓ | 4,106,385 | 3.98% | 1,756 | 1,772 | 1,705 | 1,745 | 7,971,700 | ▲ | 0.20% |
| 2025-03-14 | 7003 | 三井Ｅ＆Ｓ | 4,200,185 | 4.07% | 1,757 | 1,789 | 1,720 | 1,720 | 7,161,400 | ▲ | 0.09% |
| 2025-03-17 | 7003 | 三井Ｅ＆Ｓ | 3,742,585 | 3.63% | 1,745 | 1,855 | 1,738 | 1,849 | 12,008,100 | ▼ | -0.44% |
| 2025-03-18 | 7003 | 三井Ｅ＆Ｓ | 3,483,785 | 3.37% | 1,870 | 1,878 | 1,821 | 1,824 | 6,335,000 | ▼ | -0.25% |
| 2025-03-19 | 7003 | 三井Ｅ＆Ｓ | 3,167,585 | 3.07% | 1,835 | 1,952 | 1,828 | 1,939 | 11,996,500 | ▼ | -0.30% |
| 2025-03-21 | 7003 | 三井Ｅ＆Ｓ | 2,867,485 | 2.78% | 1,908 | 1,964 | 1,902 | 1,930 | 10,182,100 | ▼ | -0.29% |
| 2025-03-24 | 7003 | 三井Ｅ＆Ｓ | 2,911,786 | 2.82% | 1,914 | 1,930 | 1,883 | 1,892 | 5,237,600 | ▲ | 0.04% |
| 2025-03-25 | 7003 | 三井Ｅ＆Ｓ | 3,060,787 | 2.96% | 1,912 | 1,922 | 1,812 | 1,812 | 5,851,600 | ▲ | 0.14% |
| 2025-03-26 | 7003 | 三井Ｅ＆Ｓ | 3,115,788 | 3.02% | 1,828 | 1,829 | 1,795 | 1,811 | 3,955,700 | ▲ | 0.06% |
| 2025-03-28 | 7003 | 三井Ｅ＆Ｓ | 3,296,790 | 3.19% | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | ▲ | 0.16% |
| 2025-03-31 | 7003 | 三井Ｅ＆Ｓ | 3,408,090 | 3.30% | 1,700 | 1,714 | 1,638 | 1,644 | 7,759,200 | ▲ | 0.10% |
| 2025-04-02 | 7003 | 三井Ｅ＆Ｓ | 3,346,590 | 3.24% | 1,609 | 1,676 | 1,575 | 1,654 | 8,475,100 | ▼ | -0.05% |
| 2025-04-03 | 7003 | 三井Ｅ＆Ｓ | 3,555,679 | 3.44% | 1,534 | 1,596 | 1,527 | 1,568 | 9,493,000 | ▲ | 0.19% |
| 2025-04-07 | 7003 | 三井Ｅ＆Ｓ | 3,503,879 | 3.39% | 1,141 | 1,287 | 1,141 | 1,221 | 14,489,700 | ▼ | -0.04% |
| 2025-04-08 | 7003 | 三井Ｅ＆Ｓ | 3,344,379 | 3.24% | 1,431 | 1,446 | 1,392 | 1,427 | 8,169,600 | ▼ | -0.14% |
| 2025-04-09 | 7003 | 三井Ｅ＆Ｓ | 3,128,979 | 3.03% | 1,395 | 1,401 | 1,320 | 1,358 | 8,953,900 | ▼ | -0.21% |
| 2025-04-11 | 7003 | 三井Ｅ＆Ｓ | 2,936,879 | 2.84% | 1,433 | 1,500 | 1,416 | 1,493 | 7,455,500 | ▼ | -0.18% |
| 2025-04-14 | 7003 | 三井Ｅ＆Ｓ | 2,858,979 | 2.77% | 1,483 | 1,507 | 1,473 | 1,481 | 6,369,300 | ▼ | -0.06% |
| 2025-04-15 | 7003 | 三井Ｅ＆Ｓ | 2,930,479 | 2.84% | 1,505 | 1,527 | 1,484 | 1,506 | 5,362,300 | ▲ | 0.06% |
| 2025-04-16 | 7003 | 三井Ｅ＆Ｓ | 3,107,179 | 3.01% | 1,509 | 1,515 | 1,440 | 1,457 | 4,496,100 | ▲ | 0.16% |
| 2024-03-04 | 7004 | 日立造 | 932,885 | 0.54% | 1,260 | 1,304 | 1,257 | 1,286 | 3,490,100 | ▲ | 0.12% |
| 2024-03-08 | 7004 | 日立造 | 811,285 | 0.47% | 1,247 | 1,269 | 1,238 | 1,255 | 1,441,100 | ▼ | -0.07% |
| 2024-08-16 | 7012 | 川重 | 885,181 | 0.52% | 5,018 | 5,058 | 4,944 | 5,055 | 7,714,900 | ▲ | 0.09% |
| 2024-08-23 | 7012 | 川重 | 531,681 | 0.31% | 4,910 | 5,029 | 4,797 | 5,011 | 6,514,500 | ▼ | -0.21% |
| 2024-11-21 | 7012 | 川重 | 1,031,682 | 0.61% | 6,415 | 6,465 | 6,196 | 6,229 | 9,839,600 | ▲ | 0.20% |
| 2024-11-25 | 7012 | 川重 | 973,382 | 0.57% | 6,321 | 6,423 | 6,193 | 6,220 | 8,896,700 | ▼ | -0.04% |
| 2024-11-26 | 7012 | 川重 | 1,510,982 | 0.89% | 6,176 | 6,206 | 5,827 | 5,885 | 9,610,600 | ▲ | 0.32% |
| 2024-11-27 | 7012 | 川重 | 1,703,682 | 1.01% | 5,841 | 5,858 | 5,666 | 5,696 | 8,263,100 | ▲ | 0.12% |
| 2024-11-29 | 7012 | 川重 | 1,958,924 | 1.16% | 5,627 | 5,724 | 5,531 | 5,536 | 6,506,900 | ▲ | 0.14% |
| 2024-12-03 | 7012 | 川重 | 1,429,424 | 0.85% | 5,639 | 5,965 | 5,630 | 5,958 | 10,206,100 | ▼ | -0.30% |
| 2024-12-04 | 7012 | 川重 | 1,265,925 | 0.75% | 5,947 | 6,354 | 5,919 | 6,302 | 15,845,800 | ▼ | -0.09% |
| 2024-12-05 | 7012 | 川重 | 984,825 | 0.58% | 6,382 | 6,753 | 6,324 | 6,477 | 23,631,900 | ▼ | -0.17% |
| 2024-12-10 | 7012 | 川重 | 810,226 | 0.48% | 6,077 | 6,202 | 6,016 | 6,097 | 11,742,200 | ▼ | -0.09% |
| 2025-01-09 | 7012 | 川重 | 921,281 | 0.54% | 6,966 | 7,012 | 6,755 | 6,819 | 7,723,800 | ▲ | 0.12% |
| 2025-01-10 | 7012 | 川重 | 754,181 | 0.44% | 6,819 | 7,170 | 6,769 | 7,054 | 12,640,200 | ▼ | -0.10% |
| 2025-01-30 | 7012 | 川重 | 875,081 | 0.52% | 6,776 | 6,958 | 6,766 | 6,790 | 8,449,500 | ▲ | 0.05% |
| 2025-01-30 | 7012 | 川重 | 875,081 | 0.52% | 6,776 | 6,958 | 6,766 | 6,790 | 8,449,500 | ▲ | 0.05% |
| 2025-01-31 | 7012 | 川重 | 837,581 | 0.49% | 6,844 | 7,070 | 6,768 | 7,066 | 9,043,500 | ▼ | -0.03% |
| 2025-01-31 | 7012 | 川重 | 837,581 | 0.49% | 6,844 | 7,070 | 6,768 | 7,066 | 9,043,500 | ▼ | -0.03% |
| 2025-02-03 | 7012 | 川重 | 843,181 | 0.50% | 6,897 | 7,060 | 6,840 | 6,992 | 7,811,700 | ▲ | 0.01% |
| 2025-02-03 | 7012 | 川重 | 843,181 | 0.50% | 6,897 | 7,060 | 6,840 | 6,992 | 7,811,700 | ▲ | 0.01% |
| 2025-02-04 | 7012 | 川重 | 783,481 | 0.46% | 7,060 | 7,133 | 6,925 | 6,990 | 8,861,200 | ▼ | -0.03% |
| 2025-02-04 | 7012 | 川重 | 783,481 | 0.46% | 7,060 | 7,133 | 6,925 | 6,990 | 8,861,200 | ▼ | -0.03% |
| 2024-12-09 | 7013 | ＩＨＩ | 1,085,388 | 0.70% | 8,553 | 8,787 | 8,140 | 8,270 | 19,961,600 | ▲ | 0.23% |
| 2024-12-10 | 7013 | ＩＨＩ | 1,259,488 | 0.81% | 8,280 | 8,545 | 8,085 | 8,225 | 20,464,100 | ▲ | 0.11% |
| 2024-12-11 | 7013 | ＩＨＩ | 1,037,988 | 0.67% | 8,325 | 8,779 | 8,208 | 8,739 | 22,141,200 | ▼ | -0.14% |
| 2024-12-12 | 7013 | ＩＨＩ | 881,388 | 0.56% | 8,850 | 8,916 | 8,639 | 8,730 | 18,365,900 | ▼ | -0.10% |
| 2024-12-13 | 7013 | ＩＨＩ | 1,050,888 | 0.67% | 8,690 | 8,715 | 8,269 | 8,278 | 13,957,700 | ▲ | 0.10% |
| 2024-12-16 | 7013 | ＩＨＩ | 1,146,588 | 0.74% | 8,270 | 8,360 | 8,122 | 8,230 | 10,104,500 | ▲ | 0.06% |
| 2024-12-17 | 7013 | ＩＨＩ | 950,188 | 0.61% | 8,302 | 8,777 | 8,263 | 8,297 | 19,725,100 | ▼ | -0.13% |
| 2024-12-19 | 7013 | ＩＨＩ | 867,688 | 0.56% | 7,980 | 8,693 | 7,917 | 8,604 | 22,244,300 | ▼ | -0.04% |
| 2024-12-23 | 7013 | ＩＨＩ | 527,688 | 0.34% | 8,446 | 8,717 | 8,415 | 8,709 | 15,829,400 | ▼ | -0.22% |
| 2025-01-08 | 7013 | ＩＨＩ | 953,188 | 0.61% | 8,599 | 8,655 | 8,300 | 8,325 | 11,840,700 | ▲ | 0.20% |
| 2025-01-09 | 7013 | ＩＨＩ | 1,150,488 | 0.74% | 8,340 | 8,454 | 8,065 | 8,082 | 12,347,600 | ▲ | 0.13% |
| 2025-01-20 | 7013 | ＩＨＩ | 975,421 | 0.63% | 8,602 | 8,767 | 8,514 | 8,673 | 14,409,900 | ▼ | -0.10% |
| 2025-01-24 | 7013 | ＩＨＩ | 913,387 | 0.59% | 8,567 | 8,696 | 8,475 | 8,620 | 13,368,400 | ▼ | -0.04% |
| 2025-01-27 | 7013 | ＩＨＩ | 762,688 | 0.49% | 8,676 | 8,926 | 8,387 | 8,860 | 20,919,300 | ▼ | -0.09% |
| 2024-03-04 | 7014 | 名村造 | 376,313 | 0.54% | 2,081 | 2,167 | 2,029 | 2,153 | 6,613,900 | ▲ | 0.26% |
| 2024-03-05 | 7014 | 名村造 | 577,113 | 0.83% | 2,284 | 2,361 | 2,115 | 2,330 | 12,243,200 | ▲ | 0.28% |
| 2024-03-06 | 7014 | 名村造 | 743,113 | 1.07% | 2,300 | 2,324 | 2,155 | 2,194 | 11,341,900 | ▲ | 0.24% |
| 2024-03-07 | 7014 | 名村造 | 491,213 | 0.70% | 2,244 | 2,307 | 2,027 | 2,043 | 10,633,600 | ▼ | -0.37% |
| 2024-03-08 | 7014 | 名村造 | 673,013 | 0.97% | 2,060 | 2,175 | 2,025 | 2,096 | 9,480,600 | ▲ | 0.27% |
| 2024-03-11 | 7014 | 名村造 | 365,977 | 0.52% | 2,012 | 2,051 | 1,920 | 1,952 | 9,361,000 | ▼ | -0.44% |
| 2024-03-12 | 7014 | 名村造 | 324,077 | 0.46% | 1,933 | 2,065 | 1,926 | 1,987 | 8,134,900 | ▼ | -0.06% |
| 2024-03-13 | 7014 | 名村造 | 391,777 | 0.56% | 2,020 | 2,070 | 1,858 | 1,877 | 7,892,900 | ▲ | 0.10% |
| 2024-03-14 | 7014 | 名村造 | 334,177 | 0.48% | 1,859 | 1,896 | 1,821 | 1,854 | 4,998,400 | ▼ | -0.08% |
| 2024-03-15 | 7014 | 名村造 | 808,740 | 1.16% | 1,814 | 1,915 | 1,780 | 1,862 | 7,874,600 | ▲ | 0.68% |
| 2024-03-18 | 7014 | 名村造 | 899,240 | 1.29% | 1,865 | 2,044 | 1,839 | 2,027 | 10,035,700 | ▲ | 0.13% |
| 2024-03-27 | 7014 | 名村造 | 810,740 | 1.16% | 2,091 | 2,149 | 2,026 | 2,031 | 8,558,100 | ▼ | -0.13% |
| 2024-03-28 | 7014 | 名村造 | 710,040 | 1.02% | 2,027 | 2,048 | 1,991 | 2,000 | 4,729,900 | ▼ | -0.13% |
| 2024-03-29 | 7014 | 名村造 | 563,040 | 0.81% | 1,994 | 2,022 | 1,946 | 1,992 | 4,786,300 | ▼ | -0.20% |
| 2024-04-01 | 7014 | 名村造 | 381,940 | 0.55% | 2,021 | 2,036 | 1,936 | 1,940 | 4,032,500 | ▼ | -0.26% |
| 2024-04-02 | 7014 | 名村造 | 589,640 | 0.85% | 1,955 | 2,002 | 1,886 | 1,894 | 4,970,300 | ▲ | 0.29% |
| 2024-04-03 | 7014 | 名村造 | 932,216 | 1.34% | 1,828 | 1,893 | 1,813 | 1,823 | 3,905,300 | ▲ | 0.49% |
| 2024-04-04 | 7014 | 名村造 | 1,022,016 | 1.47% | 1,863 | 1,905 | 1,819 | 1,836 | 4,240,600 | ▲ | 0.12% |
| 2024-04-09 | 7014 | 名村造 | 942,716 | 1.35% | 1,848 | 1,922 | 1,831 | 1,875 | 4,114,500 | ▼ | -0.11% |
| 2024-04-12 | 7014 | 名村造 | 895,516 | 1.29% | 1,922 | 1,947 | 1,838 | 1,849 | 4,056,300 | ▼ | -0.06% |
| 2024-04-19 | 7014 | 名村造 | 818,416 | 1.18% | 1,846 | 1,860 | 1,751 | 1,836 | 8,394,900 | ▼ | -0.11% |
| 2024-04-26 | 7014 | 名村造 | 759,916 | 1.09% | 1,846 | 1,981 | 1,782 | 1,972 | 7,584,700 | ▼ | -0.08% |
| 2024-05-01 | 7014 | 名村造 | 800,916 | 1.15% | 1,945 | 1,964 | 1,830 | 1,830 | 5,991,100 | ▲ | 0.05% |
| 2024-05-02 | 7014 | 名村造 | 1,037,329 | 1.49% | 1,830 | 1,845 | 1,790 | 1,793 | 3,580,900 | ▲ | 0.34% |
| 2024-05-08 | 7014 | 名村造 | 839,929 | 1.21% | 1,762 | 1,792 | 1,734 | 1,757 | 3,465,700 | ▼ | -0.28% |
| 2024-05-09 | 7014 | 名村造 | 662,729 | 0.95% | 1,770 | 1,846 | 1,749 | 1,810 | 4,374,100 | ▼ | -0.26% |
| 2024-05-10 | 7014 | 名村造 | 511,229 | 0.73% | 1,805 | 1,905 | 1,802 | 1,901 | 5,162,200 | ▼ | -0.21% |
| 2024-05-13 | 7014 | 名村造 | 357,529 | 0.51% | 1,880 | 1,963 | 1,857 | 1,935 | 6,560,300 | ▼ | -0.21% |
| 2024-05-14 | 7014 | 名村造 | 210,729 | 0.30% | 1,940 | 2,009 | 1,936 | 2,007 | 6,692,900 | ▼ | -0.21% |
| 2024-06-13 | 7014 | 名村造 | 757,884 | 1.09% | 2,327 | 2,449 | 2,094 | 2,139 | 32,858,400 | ▲ | 1.09% |
| 2024-06-17 | 7014 | 名村造 | 1,244,884 | 1.79% | 2,200 | 2,253 | 2,063 | 2,103 | 21,093,200 | ▲ | 0.70% |
| 2024-06-18 | 7014 | 名村造 | 1,297,784 | 1.87% | 2,110 | 2,133 | 2,046 | 2,113 | 17,936,400 | ▲ | 0.08% |
| 2024-06-19 | 7014 | 名村造 | 1,374,784 | 1.98% | 2,101 | 2,149 | 2,053 | 2,077 | 13,767,100 | ▲ | 0.10% |
| 2024-06-21 | 7014 | 名村造 | 914,384 | 1.31% | 1,996 | 2,018 | 1,937 | 1,980 | 10,584,700 | ▼ | -0.67% |
| 2024-06-24 | 7014 | 名村造 | 796,984 | 1.14% | 1,968 | 2,262 | 1,965 | 2,193 | 34,750,900 | ▼ | -0.17% |
| 2024-06-25 | 7014 | 名村造 | 78,884 | 0.11% | 2,143 | 2,333 | 2,136 | 2,297 | 32,095,700 | ▼ | -1.02% |
| 2024-07-16 | 7014 | 名村造 | 379,329 | 0.54% | 2,264 | 2,351 | 2,264 | 2,293 | 11,715,700 | ▲ | 0.13% |
| 2024-07-17 | 7014 | 名村造 | 1,024,529 | 1.47% | 2,326 | 2,415 | 2,227 | 2,231 | 21,512,900 | ▲ | 0.93% |
| 2024-07-18 | 7014 | 名村造 | 1,515,529 | 2.18% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▲ | 0.71% |
| 2024-07-18 | 7014 | 名村造 | 1,515,529 | 2.18% | 2,151 | 2,182 | 2,107 | 2,145 | 11,266,300 | ▲ | 0.71% |
| 2024-07-19 | 7014 | 名村造 | 1,449,629 | 2.08% | 2,171 | 2,171 | 2,101 | 2,135 | 7,436,500 | ▼ | -0.10% |
| 2024-07-22 | 7014 | 名村造 | 1,585,429 | 2.28% | 2,135 | 2,145 | 2,080 | 2,091 | 5,901,800 | ▲ | 0.19% |
| 2024-07-23 | 7014 | 名村造 | 1,611,929 | 2.32% | 2,147 | 2,154 | 2,046 | 2,058 | 6,664,900 | ▲ | 0.04% |
| 2024-07-29 | 7014 | 名村造 | 1,557,329 | 2.24% | 1,950 | 2,010 | 1,895 | 1,909 | 7,315,900 | ▼ | -0.07% |
| 2024-07-30 | 7014 | 名村造 | 1,484,029 | 2.13% | 1,902 | 2,046 | 1,891 | 2,038 | 10,379,600 | ▼ | -0.11% |
| 2024-07-31 | 7014 | 名村造 | 1,434,129 | 2.06% | 1,948 | 2,004 | 1,921 | 2,001 | 8,696,100 | ▼ | -0.06% |
| 2024-08-01 | 7014 | 名村造 | 1,366,429 | 1.96% | 1,933 | 1,936 | 1,754 | 1,801 | 9,835,000 | ▼ | -0.10% |
| 2024-08-02 | 7014 | 名村造 | 1,293,129 | 1.86% | 1,641 | 1,702 | 1,608 | 1,621 | 8,759,200 | ▼ | -0.09% |
| 2024-08-05 | 7014 | 名村造 | 1,191,029 | 1.71% | 1,465 | 1,474 | 1,221 | 1,221 | 14,721,100 | ▼ | -0.15% |
| 2024-08-06 | 7014 | 名村造 | 1,081,829 | 1.55% | 1,431 | 1,445 | 1,252 | 1,323 | 12,422,700 | ▼ | -0.15% |
| 2024-08-07 | 7014 | 名村造 | 1,200,329 | 1.72% | 1,293 | 1,510 | 1,275 | 1,419 | 18,953,700 | ▲ | 0.16% |
| 2024-08-08 | 7014 | 名村造 | 1,097,329 | 1.58% | 1,389 | 1,476 | 1,357 | 1,421 | 15,169,300 | ▼ | -0.13% |
| 2024-08-13 | 7014 | 名村造 | 1,113,829 | 1.60% | 1,841 | 1,843 | 1,643 | 1,681 | 22,682,800 | ▲ | 0.02% |
| 2024-08-14 | 7014 | 名村造 | 1,057,829 | 1.52% | 1,682 | 1,785 | 1,662 | 1,677 | 18,548,600 | ▼ | -0.08% |
| 2024-08-15 | 7014 | 名村造 | 369,229 | 0.53% | 1,688 | 1,794 | 1,687 | 1,745 | 16,616,700 | ▼ | -0.99% |
| 2024-08-16 | 7014 | 名村造 | 219,329 | 0.31% | 1,796 | 1,809 | 1,752 | 1,760 | 11,292,400 | ▼ | -0.22% |
| 2024-09-02 | 7014 | 名村造 | 546,429 | 0.78% | 1,681 | 1,766 | 1,658 | 1,679 | 8,919,300 | ▲ | 0.16% |
| 2024-09-05 | 7014 | 名村造 | 560,529 | 0.80% | 1,498 | 1,565 | 1,478 | 1,525 | 5,501,500 | ▲ | 0.02% |
| 2024-09-06 | 7014 | 名村造 | 539,229 | 0.77% | 1,525 | 1,531 | 1,460 | 1,476 | 3,693,600 | ▼ | -0.03% |
| 2024-09-10 | 7014 | 名村造 | 591,629 | 0.85% | 1,440 | 1,492 | 1,414 | 1,483 | 4,928,700 | ▲ | 0.07% |
| 2024-09-11 | 7014 | 名村造 | 545,729 | 0.78% | 1,453 | 1,466 | 1,380 | 1,406 | 5,470,900 | ▼ | -0.06% |
| 2024-09-12 | 7014 | 名村造 | 453,729 | 0.65% | 1,450 | 1,462 | 1,410 | 1,443 | 4,163,400 | ▼ | -0.13% |
| 2024-09-17 | 7014 | 名村造 | 375,429 | 0.54% | 1,420 | 1,432 | 1,368 | 1,398 | 2,881,700 | ▼ | -0.10% |
| 2024-09-20 | 7014 | 名村造 | 300,129 | 0.43% | 1,544 | 1,548 | 1,506 | 1,524 | 3,145,300 | ▼ | -0.11% |
| 2024-09-27 | 7014 | 名村造 | 393,329 | 0.56% | 1,525 | 1,585 | 1,494 | 1,557 | 4,226,600 | ▲ | 0.13% |
| 2024-09-30 | 7014 | 名村造 | 420,529 | 0.60% | 1,472 | 1,476 | 1,392 | 1,395 | 5,811,700 | ▲ | 0.03% |
| 2024-10-01 | 7014 | 名村造 | 331,629 | 0.47% | 1,425 | 1,507 | 1,407 | 1,507 | 4,549,900 | ▼ | -0.13% |
| 2024-10-04 | 7014 | 名村造 | 369,029 | 0.53% | 1,465 | 1,466 | 1,417 | 1,424 | 2,484,100 | ▲ | 0.06% |
| 2024-10-07 | 7014 | 名村造 | 252,429 | 0.36% | 1,514 | 1,594 | 1,512 | 1,557 | 7,998,200 | ▼ | -0.17% |
| 2024-10-08 | 7014 | 名村造 | 458,429 | 0.66% | 1,535 | 1,539 | 1,465 | 1,465 | 4,504,800 | ▲ | 0.30% |
| 2024-10-11 | 7014 | 名村造 | 384,029 | 0.55% | 1,455 | 1,476 | 1,432 | 1,439 | 2,087,300 | ▼ | -0.10% |
| 2024-10-15 | 7014 | 名村造 | 483,229 | 0.69% | 1,460 | 1,508 | 1,447 | 1,481 | 3,512,600 | ▲ | 0.13% |
| 2024-10-16 | 7014 | 名村造 | 576,029 | 0.83% | 1,448 | 1,478 | 1,430 | 1,471 | 2,188,400 | ▲ | 0.14% |
| 2024-10-17 | 7014 | 名村造 | 457,229 | 0.65% | 1,484 | 1,484 | 1,446 | 1,461 | 2,214,800 | ▼ | -0.17% |
| 2024-10-21 | 7014 | 名村造 | 500,029 | 0.72% | 1,459 | 1,555 | 1,449 | 1,538 | 3,865,100 | ▲ | 0.06% |
| 2024-10-24 | 7014 | 名村造 | 599,529 | 0.86% | 1,588 | 1,666 | 1,570 | 1,606 | 6,131,200 | ▲ | 0.14% |
| 2024-10-29 | 7014 | 名村造 | 544,529 | 0.78% | 1,600 | 1,651 | 1,591 | 1,624 | 3,557,000 | ▼ | -0.07% |
| 2024-11-01 | 7014 | 名村造 | 451,529 | 0.65% | 1,582 | 1,595 | 1,560 | 1,566 | 2,399,700 | ▼ | -0.13% |
| 2024-11-06 | 7014 | 名村造 | 321,929 | 0.46% | 1,599 | 1,691 | 1,592 | 1,690 | 4,372,700 | ▼ | -0.19% |
| 2025-01-09 | 7014 | 名村造 | 411,720 | 0.59% | 1,900 | 1,918 | 1,858 | 1,872 | 2,973,300 | ▲ | 0.14% |
| 2025-01-10 | 7014 | 名村造 | 446,720 | 0.64% | 1,832 | 1,859 | 1,805 | 1,810 | 2,526,000 | ▲ | 0.05% |
| 2025-01-14 | 7014 | 名村造 | 539,420 | 0.77% | 1,793 | 1,805 | 1,761 | 1,793 | 1,999,300 | ▲ | 0.13% |
| 2025-01-17 | 7014 | 名村造 | 635,620 | 0.91% | 1,801 | 1,823 | 1,744 | 1,813 | 2,662,600 | ▲ | 0.14% |
| 2025-01-21 | 7014 | 名村造 | 611,120 | 0.88% | 1,823 | 1,823 | 1,767 | 1,807 | 1,922,200 | ▼ | -0.03% |
| 2025-01-23 | 7014 | 名村造 | 668,820 | 0.96% | 1,838 | 1,843 | 1,796 | 1,796 | 2,248,900 | ▲ | 0.07% |
| 2025-01-24 | 7014 | 名村造 | 695,320 | 1.00% | 1,832 | 1,904 | 1,815 | 1,866 | 4,073,700 | ▲ | 0.04% |
| 2025-01-28 | 7014 | 名村造 | 779,220 | 1.12% | 1,901 | 1,959 | 1,890 | 1,950 | 2,591,300 | ▲ | 0.12% |
| 2025-01-29 | 7014 | 名村造 | 677,520 | 0.97% | 1,981 | 2,073 | 1,960 | 2,057 | 4,141,200 | ▼ | -0.15% |
| 2025-01-30 | 7014 | 名村造 | 614,920 | 0.88% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.08% |
| 2025-01-30 | 7014 | 名村造 | 614,920 | 0.88% | 2,047 | 2,069 | 2,005 | 2,012 | 2,306,200 | ▼ | -0.08% |
| 2025-01-31 | 7014 | 名村造 | 685,820 | 0.98% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▲ | 0.09% |
| 2025-01-31 | 7014 | 名村造 | 685,820 | 0.98% | 2,014 | 2,036 | 1,996 | 2,010 | 1,452,200 | ▲ | 0.09% |
| 2025-02-21 | 7014 | 名村造 | 769,720 | 1.10% | 1,968 | 1,993 | 1,929 | 1,930 | 2,502,800 | ▲ | 0.12% |
| 2025-02-25 | 7014 | 名村造 | 832,920 | 1.20% | 1,890 | 1,944 | 1,863 | 1,879 | 2,728,800 | ▲ | 0.09% |
| 2025-02-26 | 7014 | 名村造 | 967,820 | 1.39% | 1,864 | 1,902 | 1,836 | 1,898 | 2,477,100 | ▲ | 0.18% |
| 2025-02-27 | 7014 | 名村造 | 1,048,720 | 1.51% | 1,900 | 1,965 | 1,898 | 1,946 | 1,996,900 | ▲ | 0.12% |
| 2025-03-03 | 7014 | 名村造 | 960,520 | 1.38% | 2,000 | 2,235 | 1,975 | 2,234 | 7,047,500 | ▼ | -0.13% |
| 2025-03-04 | 7014 | 名村造 | 888,420 | 1.28% | 2,184 | 2,303 | 2,178 | 2,292 | 5,221,400 | ▼ | -0.09% |
| 2025-03-05 | 7014 | 名村造 | 938,320 | 1.35% | 2,275 | 2,422 | 2,214 | 2,399 | 7,076,500 | ▲ | 0.07% |
| 2025-03-06 | 7014 | 名村造 | 901,420 | 1.29% | 2,403 | 2,440 | 2,290 | 2,302 | 5,232,100 | ▼ | -0.06% |
| 2025-03-07 | 7014 | 名村造 | 984,420 | 1.41% | 2,292 | 2,412 | 2,255 | 2,302 | 5,573,000 | ▲ | 0.11% |
| 2025-03-10 | 7014 | 名村造 | 1,218,020 | 1.75% | 2,280 | 2,340 | 2,248 | 2,301 | 3,545,900 | ▲ | 0.34% |
| 2025-03-11 | 7014 | 名村造 | 1,322,320 | 1.90% | 2,250 | 2,278 | 2,195 | 2,231 | 3,133,600 | ▲ | 0.14% |
| 2025-03-12 | 7014 | 名村造 | 1,451,820 | 2.09% | 2,230 | 2,230 | 2,150 | 2,150 | 3,573,300 | ▲ | 0.18% |
| 2025-03-13 | 7014 | 名村造 | 1,498,519 | 2.15% | 2,166 | 2,244 | 2,160 | 2,227 | 3,503,600 | ▲ | 0.06% |
| 2025-03-18 | 7014 | 名村造 | 1,406,219 | 2.02% | 2,483 | 2,500 | 2,412 | 2,460 | 3,428,000 | ▼ | -0.12% |
| 2025-03-19 | 7014 | 名村造 | 1,239,519 | 1.78% | 2,476 | 2,514 | 2,444 | 2,484 | 3,323,300 | ▼ | -0.24% |
| 2025-03-21 | 7014 | 名村造 | 1,299,383 | 1.87% | 2,434 | 2,674 | 2,412 | 2,615 | 5,873,600 | ▲ | 0.09% |
| 2025-03-24 | 7014 | 名村造 | 1,366,283 | 1.96% | 2,570 | 2,611 | 2,532 | 2,540 | 2,792,200 | ▲ | 0.08% |
| 2025-03-26 | 7014 | 名村造 | 1,450,783 | 2.09% | 2,473 | 2,486 | 2,419 | 2,439 | 2,179,200 | ▲ | 0.12% |
| 2025-03-28 | 7014 | 名村造 | 1,620,127 | 2.33% | 2,457 | 2,472 | 2,341 | 2,350 | 1,733,700 | ▲ | 0.24% |
| 2025-03-31 | 7014 | 名村造 | 1,589,227 | 2.29% | 2,309 | 2,329 | 2,250 | 2,285 | 2,470,800 | ▼ | -0.04% |
| 2025-04-01 | 7014 | 名村造 | 1,646,827 | 2.37% | 2,310 | 2,315 | 2,168 | 2,180 | 3,109,000 | ▲ | 0.08% |
| 2025-04-02 | 7014 | 名村造 | 1,530,427 | 2.20% | 2,180 | 2,192 | 2,095 | 2,144 | 2,872,000 | ▼ | -0.16% |
| 2025-04-03 | 7014 | 名村造 | 1,615,927 | 2.32% | 1,994 | 2,079 | 1,987 | 2,023 | 3,313,100 | ▲ | 0.11% |
| 2025-04-04 | 7014 | 名村造 | 1,594,127 | 2.29% | 1,948 | 1,959 | 1,751 | 1,834 | 4,551,600 | ▼ | -0.02% |
| 2025-04-08 | 7014 | 名村造 | 1,459,927 | 2.10% | 1,800 | 1,847 | 1,744 | 1,776 | 3,282,000 | ▼ | -0.18% |
| 2025-04-09 | 7014 | 名村造 | 1,634,228 | 2.35% | 1,707 | 1,718 | 1,576 | 1,616 | 5,140,700 | ▲ | 0.25% |
| 2025-04-11 | 7014 | 名村造 | 1,563,728 | 2.25% | 1,668 | 1,720 | 1,626 | 1,715 | 3,126,200 | ▼ | -0.10% |
| 2025-04-15 | 7014 | 名村造 | 1,652,328 | 2.38% | 1,736 | 1,748 | 1,711 | 1,726 | 1,692,600 | ▲ | 0.12% |
| 2024-03-04 | 7018 | 内海造 | 10,797 | 0.47% | 4,525 | 4,540 | 4,405 | 4,450 | 30,400 | ▼ | -0.12% |
| 2024-04-11 | 7018 | 内海造 | 12,497 | 0.55% | 4,510 | 4,565 | 4,395 | 4,530 | 26,500 | ▲ | 0.12% |
| 2024-04-12 | 7018 | 内海造 | 16,197 | 0.71% | 4,530 | 4,530 | 4,370 | 4,370 | 28,200 | ▲ | 0.15% |
| 2024-04-22 | 7018 | 内海造 | 14,097 | 0.62% | 4,110 | 4,190 | 3,960 | 4,020 | 28,800 | ▼ | -0.08% |
| 2024-04-24 | 7018 | 内海造 | 13,197 | 0.58% | 4,075 | 4,200 | 4,075 | 4,150 | 21,900 | ▼ | -0.04% |
| 2024-04-30 | 7018 | 内海造 | 10,097 | 0.44% | 4,105 | 4,225 | 4,045 | 4,140 | 16,800 | ▼ | -0.13% |
| 2024-05-02 | 7018 | 内海造 | 11,697 | 0.51% | 4,015 | 4,065 | 3,925 | 4,005 | 30,300 | ▲ | 0.07% |
| 2024-05-07 | 7018 | 内海造 | 10,897 | 0.48% | 4,025 | 4,065 | 4,000 | 4,000 | 13,400 | ▼ | -0.03% |
| 2024-05-09 | 7018 | 内海造 | 11,797 | 0.52% | 3,950 | 4,165 | 3,875 | 4,075 | 28,000 | ▲ | 0.04% |
| 2024-05-10 | 7018 | 内海造 | 15,997 | 0.71% | 4,120 | 4,260 | 4,090 | 4,260 | 69,100 | ▲ | 0.18% |
| 2024-05-13 | 7018 | 内海造 | 22,697 | 1.00% | 4,470 | 4,920 | 4,405 | 4,790 | 187,100 | ▲ | 0.29% |
| 2024-05-14 | 7018 | 内海造 | 20,797 | 0.92% | 4,650 | 4,805 | 4,565 | 4,725 | 43,500 | ▼ | -0.07% |
| 2024-05-15 | 7018 | 内海造 | 17,297 | 0.76% | 4,600 | 4,745 | 4,430 | 4,690 | 60,700 | ▼ | -0.16% |
| 2024-05-17 | 7018 | 内海造 | 15,597 | 0.69% | 4,355 | 4,510 | 4,330 | 4,430 | 20,600 | ▼ | -0.07% |
| 2024-05-20 | 7018 | 内海造 | 13,297 | 0.59% | 4,400 | 4,650 | 4,400 | 4,600 | 20,400 | ▼ | -0.09% |
| 2024-05-22 | 7018 | 内海造 | 10,497 | 0.46% | 4,525 | 4,660 | 4,525 | 4,595 | 17,000 | ▼ | -0.12% |
| 2024-05-29 | 7018 | 内海造 | 18,497 | 0.82% | 4,810 | 4,900 | 4,635 | 4,635 | 18,000 | ▲ | 0.42% |
| 2024-07-30 | 7018 | 内海造 | 20,497 | 0.90% | 4,680 | 4,680 | 4,560 | 4,615 | 11,200 | ▲ | 0.08% |
| 2024-08-02 | 7018 | 内海造 | 24,597 | 1.09% | 4,015 | 4,115 | 3,820 | 3,835 | 43,100 | ▲ | 0.19% |
| 2024-08-05 | 7018 | 内海造 | 26,597 | 1.18% | 3,565 | 3,685 | 3,135 | 3,135 | 69,800 | ▲ | 0.08% |
| 2024-08-06 | 7018 | 内海造 | 21,097 | 0.93% | 3,135 | 3,250 | 2,905 | 3,000 | 109,400 | ▼ | -0.24% |
| 2024-08-07 | 7018 | 内海造 | 17,797 | 0.78% | 3,070 | 3,340 | 2,980 | 3,195 | 40,900 | ▼ | -0.15% |
| 2024-08-08 | 7018 | 内海造 | 18,397 | 0.81% | 3,145 | 3,345 | 3,100 | 3,185 | 20,400 | ▲ | 0.03% |
| 2024-08-09 | 7018 | 内海造 | 20,997 | 0.93% | 3,355 | 3,375 | 3,240 | 3,350 | 34,500 | ▲ | 0.12% |
| 2024-08-15 | 7018 | 内海造 | 20,197 | 0.89% | 3,395 | 3,560 | 3,385 | 3,490 | 16,700 | ▼ | -0.04% |
| 2024-09-11 | 7018 | 内海造 | 21,097 | 0.93% | 3,205 | 3,205 | 2,973 | 2,994 | 21,800 | ▲ | 0.04% |
| 2024-09-25 | 7018 | 内海造 | 19,997 | 0.88% | 3,300 | 3,420 | 3,300 | 3,365 | 10,000 | ▼ | -0.05% |
| 2024-11-01 | 7018 | 内海造 | 20,297 | 0.90% | 3,740 | 3,755 | 3,655 | 3,655 | 6,700 | ▲ | 0.02% |
| 2024-11-05 | 7018 | 内海造 | 20,197 | 0.89% | 3,695 | 3,695 | 3,505 | 3,525 | 6,900 | ▼ | -0.01% |
| 2024-11-11 | 7018 | 内海造 | 16,997 | 0.75% | 3,710 | 3,865 | 3,710 | 3,855 | 8,200 | ▼ | -0.14% |
| 2024-11-21 | 7018 | 内海造 | 15,697 | 0.69% | 3,820 | 3,890 | 3,820 | 3,885 | 2,900 | ▼ | -0.06% |
| 2024-12-06 | 7018 | 内海造 | 13,497 | 0.59% | 3,820 | 3,820 | 3,750 | 3,790 | 2,100 | ▼ | -0.09% |
| 2024-12-30 | 7018 | 内海造 | 11,197 | 0.49% | 3,985 | 4,150 | 3,985 | 4,150 | 6,200 | ▼ | -0.09% |
| 2025-02-05 | 7018 | 内海造 | 11,797 | 0.52% | 4,990 | 4,990 | 4,740 | 4,955 | 26,600 | ▲ | 0.03% |
| 2025-02-05 | 7018 | 内海造 | 11,797 | 0.52% | 4,990 | 4,990 | 4,740 | 4,955 | 26,600 | ▲ | 0.03% |
| 2025-02-14 | 7018 | 内海造 | 10,797 | 0.47% | 5,100 | 5,580 | 5,070 | 5,440 | 34,000 | ▼ | -0.05% |
| 2025-02-25 | 7018 | 内海造 | 11,397 | 0.50% | 4,980 | 5,200 | 4,970 | 5,130 | 39,500 | ▲ | 0.03% |
| 2025-02-26 | 7018 | 内海造 | 10,897 | 0.48% | 5,130 | 5,240 | 5,120 | 5,130 | 11,800 | ▼ | -0.02% |
| 2024-03-18 | 7022 | サノヤスＨＤ | 174,838 | 0.51% | 190 | 200 | 187 | 194 | 1,741,100 | ▲ | 0.02% |
| 2024-04-01 | 7022 | サノヤスＨＤ | 442,638 | 1.30% | 204 | 229 | 191 | 229 | 22,972,800 | ▲ | 0.79% |
| 2024-04-03 | 7022 | サノヤスＨＤ | 928,258 | 2.74% | 203 | 207 | 187 | 190 | 4,029,000 | ▲ | 1.44% |
| 2024-04-04 | 7022 | サノヤスＨＤ | 897,758 | 2.65% | 190 | 192 | 181 | 182 | 1,560,100 | ▼ | -0.09% |
| 2024-04-05 | 7022 | サノヤスＨＤ | 860,258 | 2.54% | 179 | 189 | 179 | 185 | 892,200 | ▼ | -0.10% |
| 2024-04-08 | 7022 | サノヤスＨＤ | 812,358 | 2.40% | 183 | 187 | 178 | 181 | 784,600 | ▼ | -0.14% |
| 2024-04-09 | 7022 | サノヤスＨＤ | 804,958 | 2.38% | 182 | 194 | 180 | 187 | 1,029,000 | ▼ | -0.02% |
| 2024-04-10 | 7022 | サノヤスＨＤ | 760,858 | 2.25% | 191 | 194 | 187 | 188 | 799,300 | ▼ | -0.12% |
| 2024-04-11 | 7022 | サノヤスＨＤ | 698,358 | 2.06% | 188 | 213 | 186 | 195 | 2,652,400 | ▼ | -0.18% |
| 2024-04-12 | 7022 | サノヤスＨＤ | 665,658 | 1.96% | 195 | 203 | 192 | 195 | 876,300 | ▼ | -0.10% |
| 2024-04-16 | 7022 | サノヤスＨＤ | 640,758 | 1.89% | 202 | 217 | 199 | 200 | 1,508,700 | ▼ | -0.07% |
| 2024-04-22 | 7022 | サノヤスＨＤ | 645,258 | 1.90% | 191 | 195 | 187 | 189 | 219,000 | ▲ | 0.01% |
| 2024-05-01 | 7022 | サノヤスＨＤ | 637,858 | 1.88% | 186 | 188 | 181 | 182 | 410,500 | ▼ | -0.02% |
| 2024-05-09 | 7022 | サノヤスＨＤ | 595,358 | 1.76% | 189 | 194 | 187 | 193 | 300,500 | ▼ | -0.11% |
| 2024-05-15 | 7022 | サノヤスＨＤ | 565,758 | 1.67% | 180 | 181 | 176 | 176 | 268,600 | ▼ | -0.09% |
| 2024-05-16 | 7022 | サノヤスＨＤ | 575,358 | 1.70% | 178 | 180 | 176 | 180 | 241,100 | ▲ | 0.03% |
| 2024-05-17 | 7022 | サノヤスＨＤ | 559,958 | 1.65% | 177 | 184 | 176 | 182 | 279,200 | ▼ | -0.05% |
| 2024-05-21 | 7022 | サノヤスＨＤ | 525,158 | 1.55% | 185 | 189 | 184 | 185 | 230,400 | ▼ | -0.09% |
| 2024-05-22 | 7022 | サノヤスＨＤ | 506,158 | 1.49% | 185 | 187 | 183 | 183 | 246,600 | ▼ | -0.06% |
| 2024-05-27 | 7022 | サノヤスＨＤ | 461,258 | 1.36% | 189 | 190 | 183 | 186 | 296,200 | ▼ | -0.12% |
| 2024-05-29 | 7022 | サノヤスＨＤ | 583,758 | 1.72% | 186 | 190 | 181 | 181 | 327,100 | ▲ | 0.35% |
| 2024-05-30 | 7022 | サノヤスＨＤ | 563,658 | 1.66% | 181 | 182 | 177 | 178 | 274,200 | ▼ | -0.06% |
| 2024-06-03 | 7022 | サノヤスＨＤ | 538,158 | 1.59% | 187 | 187 | 182 | 183 | 196,000 | ▼ | -0.06% |
| 2024-06-05 | 7022 | サノヤスＨＤ | 501,158 | 1.48% | 182 | 182 | 179 | 180 | 185,800 | ▼ | -0.11% |
| 2024-06-10 | 7022 | サノヤスＨＤ | 458,058 | 1.35% | 183 | 188 | 182 | 188 | 214,900 | ▼ | -0.12% |
| 2024-06-12 | 7022 | サノヤスＨＤ | 425,658 | 1.25% | 191 | 195 | 190 | 191 | 176,100 | ▼ | -0.10% |
| 2024-06-14 | 7022 | サノヤスＨＤ | 399,158 | 1.18% | 187 | 195 | 187 | 195 | 293,600 | ▼ | -0.07% |
| 2024-06-19 | 7022 | サノヤスＨＤ | 362,358 | 1.07% | 206 | 209 | 199 | 202 | 1,310,600 | ▼ | -0.10% |
| 2024-06-21 | 7022 | サノヤスＨＤ | 335,458 | 0.99% | 202 | 209 | 202 | 209 | 318,100 | ▼ | -0.08% |
| 2024-06-28 | 7022 | サノヤスＨＤ | 303,258 | 0.89% | 213 | 215 | 210 | 210 | 214,000 | ▼ | -0.09% |
| 2024-07-30 | 7022 | サノヤスＨＤ | 267,158 | 0.79% | 190 | 191 | 185 | 185 | 452,400 | ▼ | -0.09% |
| 2024-08-06 | 7022 | サノヤスＨＤ | 232,758 | 0.68% | 150 | 159 | 147 | 157 | 473,800 | ▼ | -0.10% |
| 2024-09-03 | 7022 | サノヤスＨＤ | 199,903 | 0.59% | 172 | 181 | 172 | 175 | 212,300 | ▼ | -0.09% |
| 2024-09-05 | 7022 | サノヤスＨＤ | 203,103 | 0.60% | 166 | 169 | 165 | 167 | 316,000 | ▲ | 0.01% |
| 2024-09-12 | 7022 | サノヤスＨＤ | 200,403 | 0.59% | 161 | 167 | 161 | 165 | 222,700 | ▼ | -0.01% |
| 2024-09-27 | 7022 | サノヤスＨＤ | 167,903 | 0.49% | 173 | 176 | 173 | 176 | 120,400 | ▼ | -0.09% |
| 2025-04-04 | 7022 | サノヤスＨＤ | 283,758 | 0.83% | 172 | 172 | 160 | 163 | 357,700 | ▲ | 0.37% |
| 2025-04-07 | 7022 | サノヤスＨＤ | 207,958 | 0.61% | 154 | 155 | 148 | 148 | 331,400 | ▼ | -0.21% |
| 2025-04-08 | 7022 | サノヤスＨＤ | 243,658 | 0.71% | 157 | 181 | 153 | 178 | 2,246,900 | ▲ | 0.09% |
| 2025-04-10 | 7022 | サノヤスＨＤ | 213,758 | 0.63% | 187 | 199 | 184 | 197 | 442,800 | ▼ | -0.07% |
| 2025-04-11 | 7022 | サノヤスＨＤ | 177,158 | 0.52% | 195 | 212 | 194 | 212 | 681,300 | ▼ | -0.10% |
| 2025-04-14 | 7022 | サノヤスＨＤ | 162,958 | 0.48% | 210 | 212 | 202 | 207 | 504,500 | ▼ | -0.04% |
| 2024-04-12 | 7033 | ＭＳＯＬ | 85,037 | 0.50% | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | ▲ | 0.06% |
| 2024-04-16 | 7033 | ＭＳＯＬ | 111,937 | 0.66% | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 | ▲ | 0.16% |
| 2024-04-17 | 7033 | ＭＳＯＬ | 119,437 | 0.71% | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 | ▲ | 0.04% |
| 2024-04-22 | 7033 | ＭＳＯＬ | 136,637 | 0.81% | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | ▲ | 0.10% |
| 2024-04-23 | 7033 | ＭＳＯＬ | 133,837 | 0.79% | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | ▼ | -0.02% |
| 2024-04-24 | 7033 | ＭＳＯＬ | 135,337 | 0.80% | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | ▲ | 0.01% |
| 2024-05-01 | 7033 | ＭＳＯＬ | 151,637 | 0.90% | 1,692 | 1,738 | 1,680 | 1,726 | 185,400 | ▲ | 0.09% |
| 2024-05-08 | 7033 | ＭＳＯＬ | 148,437 | 0.88% | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 | ▼ | -0.02% |
| 2024-05-10 | 7033 | ＭＳＯＬ | 133,637 | 0.79% | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 | ▼ | -0.08% |
| 2024-05-15 | 7033 | ＭＳＯＬ | 116,537 | 0.69% | 1,924 | 1,975 | 1,881 | 1,960 | 281,400 | ▼ | -0.10% |
| 2024-05-24 | 7033 | ＭＳＯＬ | 122,537 | 0.72% | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 | ▲ | 0.03% |
| 2024-05-29 | 7033 | ＭＳＯＬ | 192,237 | 1.14% | 1,751 | 1,752 | 1,681 | 1,682 | 251,800 | ▲ | 0.41% |
| 2024-06-04 | 7033 | ＭＳＯＬ | 203,737 | 1.21% | 1,764 | 1,840 | 1,764 | 1,801 | 195,500 | ▲ | 0.07% |
| 2024-06-14 | 7033 | ＭＳＯＬ | 223,937 | 1.33% | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 | ▲ | 0.12% |
| 2024-06-18 | 7033 | ＭＳＯＬ | 99,237 | 0.58% | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 | ▼ | -0.75% |
| 2024-07-03 | 7033 | ＭＳＯＬ | 77,837 | 0.46% | 1,419 | 1,419 | 1,382 | 1,387 | 244,800 | ▼ | -0.11% |
| 2024-07-08 | 7033 | ＭＳＯＬ | 100,426 | 0.59% | 1,374 | 1,400 | 1,360 | 1,391 | 241,200 | ▲ | 0.23% |
| 2024-07-10 | 7033 | ＭＳＯＬ | 83,626 | 0.49% | 1,375 | 1,383 | 1,325 | 1,334 | 285,500 | ▼ | -0.09% |
| 2024-10-03 | 7033 | ＭＳＯＬ | 113,717 | 0.67% | 1,778 | 1,857 | 1,767 | 1,830 | 492,000 | ▲ | 0.34% |
| 2024-10-16 | 7033 | ＭＳＯＬ | 120,717 | 0.71% | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 | ▲ | 0.03% |
| 2024-10-17 | 7033 | ＭＳＯＬ | 134,717 | 0.80% | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 | ▲ | 0.09% |
| 2024-10-24 | 7033 | ＭＳＯＬ | 155,905 | 0.92% | 1,860 | 1,889 | 1,825 | 1,873 | 135,900 | ▲ | 0.12% |
| 2024-10-28 | 7033 | ＭＳＯＬ | 177,705 | 1.05% | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 | ▲ | 0.13% |
| 2024-10-29 | 7033 | ＭＳＯＬ | 188,405 | 1.11% | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 | ▲ | 0.06% |
| 2024-11-06 | 7033 | ＭＳＯＬ | 184,005 | 1.09% | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 | ▼ | -0.02% |
| 2024-11-12 | 7033 | ＭＳＯＬ | 165,605 | 0.98% | 1,880 | 1,888 | 1,844 | 1,882 | 96,800 | ▼ | -0.11% |
| 2024-11-14 | 7033 | ＭＳＯＬ | 150,505 | 0.89% | 1,878 | 1,880 | 1,835 | 1,854 | 91,100 | ▼ | -0.08% |
| 2024-11-29 | 7033 | ＭＳＯＬ | 133,705 | 0.79% | 1,794 | 1,809 | 1,761 | 1,809 | 123,200 | ▼ | -0.09% |
| 2024-12-17 | 7033 | ＭＳＯＬ | 117,105 | 0.69% | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 | ▼ | -0.10% |
| 2024-12-20 | 7033 | ＭＳＯＬ | 118,005 | 0.70% | 1,714 | 1,745 | 1,675 | 1,731 | 142,700 | ▲ | 0.01% |
| 2024-12-23 | 7033 | ＭＳＯＬ | 116,205 | 0.69% | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 | ▼ | -0.01% |
| 2025-02-04 | 7033 | ＭＳＯＬ | 121,405 | 0.72% | 1,692 | 1,698 | 1,596 | 1,599 | 166,100 | ▲ | 0.03% |
| 2025-02-04 | 7033 | ＭＳＯＬ | 121,405 | 0.72% | 1,692 | 1,698 | 1,596 | 1,599 | 166,100 | ▲ | 0.03% |
| 2025-02-17 | 7033 | ＭＳＯＬ | 114,234 | 0.67% | 1,880 | 1,999 | 1,876 | 1,904 | 575,800 | ▼ | -0.04% |
| 2025-02-18 | 7033 | ＭＳＯＬ | 0 | 0.00% | 1,900 | 2,023 | 1,890 | 2,014 | 255,600 | ▼ | -0.67% |
| 2025-02-26 | 7033 | ＭＳＯＬ | 93,705 | 0.55% | 1,900 | 1,936 | 1,837 | 1,866 | 108,000 | ▲ | 0.55% |
| 2025-02-28 | 7033 | ＭＳＯＬ | 103,205 | 0.61% | 1,846 | 1,865 | 1,809 | 1,839 | 89,500 | ▲ | 0.05% |
| 2025-03-04 | 7033 | ＭＳＯＬ | 99,105 | 0.58% | 1,839 | 1,843 | 1,780 | 1,800 | 99,200 | ▼ | -0.03% |
| 2025-03-10 | 7033 | ＭＳＯＬ | 101,105 | 0.60% | 1,772 | 1,876 | 1,769 | 1,855 | 104,800 | ▲ | 0.02% |
| 2025-03-19 | 7033 | ＭＳＯＬ | 118,405 | 0.70% | 1,792 | 1,847 | 1,789 | 1,842 | 74,200 | ▲ | 0.09% |
| 2024-10-15 | 7034 | プロレド | 56,320 | 0.50% | 492 | 508 | 489 | 506 | 14,600 | ▲ | 0.07% |
| 2024-10-22 | 7034 | プロレド | 55,920 | 0.49% | 499 | 499 | 474 | 475 | 61,800 | ▼ | -0.01% |
| 2024-10-04 | 7037 | テノ．ＨＤ | 34,000 | 0.72% | 507 | 524 | 494 | 511 | 102,500 | ▲ | 0.40% |
| 2024-10-29 | 7037 | テノ．ＨＤ | 32,800 | 0.69% | 486 | 509 | 486 | 509 | 50,400 | ▼ | -0.03% |
| 2024-10-31 | 7037 | テノ．ＨＤ | 27,000 | 0.57% | 492 | 512 | 488 | 510 | 27,300 | ▼ | -0.12% |
| 2024-11-01 | 7037 | テノ．ＨＤ | 29,100 | 0.61% | 508 | 508 | 490 | 493 | 18,000 | ▲ | 0.04% |
| 2024-11-12 | 7037 | テノ．ＨＤ | 28,100 | 0.59% | 510 | 513 | 498 | 499 | 11,500 | ▼ | -0.02% |
| 2024-11-25 | 7037 | テノ．ＨＤ | 23,300 | 0.49% | 535 | 537 | 521 | 532 | 16,300 | ▼ | -0.09% |
| 2025-01-10 | 7038 | フロンティＭ | 67,600 | 0.57% | 751 | 759 | 749 | 753 | 26,200 | ▲ | 0.36% |
| 2025-04-10 | 7038 | フロンティＭ | 56,500 | 0.48% | 644 | 644 | 621 | 639 | 88,100 | ▼ | -0.08% |
| 2024-10-07 | 7044 | ピアラ | 40,354 | 0.56% | 263 | 293 | 256 | 257 | 586,700 | ▲ | 0.56% |
| 2024-10-09 | 7044 | ピアラ | 34,654 | 0.48% | 264 | 268 | 258 | 258 | 83,500 | ▼ | -0.08% |
| 2024-05-29 | 7046 | ＴＤＳＥ | 12,800 | 0.58% | 1,746 | 1,746 | 1,729 | 1,730 | 3,200 | ▲ | 0.57% |
| 2024-07-18 | 7046 | ＴＤＳＥ | 9,000 | 0.40% | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 | ▼ | -0.17% |
| 2024-07-18 | 7046 | ＴＤＳＥ | 9,000 | 0.40% | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 | ▼ | -0.17% |
| 2024-07-19 | 7046 | ＴＤＳＥ | 11,600 | 0.52% | 1,928 | 1,955 | 1,928 | 1,955 | 1,100 | ▲ | 0.12% |
| 2024-07-31 | 7046 | ＴＤＳＥ | 10,700 | 0.48% | 1,902 | 1,902 | 1,860 | 1,902 | 2,100 | ▼ | -0.04% |
| 2024-05-07 | 7047 | ポート | 69,400 | 0.50% | 2,009 | 2,091 | 2,003 | 2,076 | 150,100 | ▲ | 0.09% |
| 2024-05-08 | 7047 | ポート | 68,000 | 0.49% | 2,052 | 2,083 | 2,036 | 2,053 | 70,300 | ▼ | -0.01% |
| 2024-05-09 | 7047 | ポート | 70,600 | 0.51% | 2,053 | 2,056 | 2,010 | 2,025 | 60,900 | ▲ | 0.02% |
| 2024-05-15 | 7047 | ポート | 83,500 | 0.60% | 2,180 | 2,206 | 2,092 | 2,111 | 224,700 | ▲ | 0.08% |
| 2024-05-20 | 7047 | ポート | 74,300 | 0.53% | 2,041 | 2,119 | 2,041 | 2,045 | 146,100 | ▼ | -0.06% |
| 2024-05-29 | 7047 | ポート | 97,800 | 0.69% | 2,063 | 2,086 | 1,955 | 1,958 | 112,200 | ▲ | 0.15% |
| 2024-05-30 | 7047 | ポート | 99,200 | 0.70% | 1,918 | 1,973 | 1,892 | 1,963 | 372,900 | ▲ | 0.01% |
| 2024-05-31 | 7047 | ポート | 95,900 | 0.68% | 1,960 | 2,000 | 1,940 | 1,996 | 78,300 | ▼ | -0.01% |
| 2024-06-04 | 7047 | ポート | 56,000 | 0.40% | 2,096 | 2,309 | 2,096 | 2,287 | 630,500 | ▼ | -0.28% |
| 2024-05-15 | 7048 | ベルトラ | 200,800 | 0.54% | 465 | 465 | 410 | 426 | 865,700 | ▲ | 0.24% |
| 2024-05-17 | 7048 | ベルトラ | 171,500 | 0.46% | 422 | 440 | 417 | 435 | 186,200 | ▼ | -0.08% |
| 2024-05-29 | 7048 | ベルトラ | 256,400 | 0.70% | 415 | 418 | 405 | 407 | 133,700 | ▲ | 0.30% |
| 2024-05-30 | 7048 | ベルトラ | 251,100 | 0.68% | 403 | 414 | 398 | 411 | 130,100 | ▼ | -0.01% |
| 2024-06-21 | 7048 | ベルトラ | 215,800 | 0.58% | 420 | 434 | 420 | 424 | 134,900 | ▼ | -0.10% |
| 2024-07-11 | 7048 | ベルトラ | 175,800 | 0.48% | 409 | 412 | 404 | 410 | 137,600 | ▼ | -0.09% |
| 2024-11-14 | 7048 | ベルトラ | 200,500 | 0.54% | 341 | 347 | 336 | 341 | 312,100 | ▲ | 0.14% |
| 2024-11-21 | 7048 | ベルトラ | 176,800 | 0.48% | 321 | 336 | 321 | 335 | 345,500 | ▼ | -0.06% |
| 2024-12-11 | 7048 | ベルトラ | 183,400 | 0.50% | 300 | 300 | 291 | 292 | 267,800 | ▲ | 0.02% |
| 2024-12-12 | 7048 | ベルトラ | 177,500 | 0.48% | 294 | 295 | 285 | 288 | 245,500 | ▼ | -0.02% |
| 2024-12-13 | 7048 | ベルトラ | 184,100 | 0.50% | 285 | 293 | 285 | 287 | 201,600 | ▲ | 0.02% |
| 2024-12-24 | 7048 | ベルトラ | 158,700 | 0.43% | 260 | 262 | 249 | 250 | 654,500 | ▼ | -0.07% |
| 2024-12-26 | 7048 | ベルトラ | 183,400 | 0.50% | 275 | 282 | 270 | 273 | 250,400 | ▲ | 0.07% |
| 2024-12-27 | 7048 | ベルトラ | 181,000 | 0.49% | 270 | 279 | 270 | 275 | 198,300 | ▼ | -0.01% |
| 2025-01-22 | 7048 | ベルトラ | 183,100 | 0.50% | 253 | 258 | 249 | 255 | 281,200 | ▲ | 0.01% |
| 2025-01-23 | 7048 | ベルトラ | 181,000 | 0.49% | 256 | 260 | 249 | 250 | 262,600 | ▼ | -0.01% |
| 2025-01-29 | 7048 | ベルトラ | 311,300 | 0.85% | 261 | 263 | 251 | 254 | 250,300 | ▲ | 0.36% |
| 2025-01-30 | 7048 | ベルトラ | 274,200 | 0.74% | 252 | 253 | 246 | 247 | 251,100 | ▼ | -0.10% |
| 2025-01-30 | 7048 | ベルトラ | 274,200 | 0.74% | 252 | 253 | 246 | 247 | 251,100 | ▼ | -0.10% |
| 2025-02-03 | 7048 | ベルトラ | 205,600 | 0.56% | 242 | 242 | 234 | 237 | 168,300 | ▼ | -0.17% |
| 2025-02-03 | 7048 | ベルトラ | 205,600 | 0.56% | 242 | 242 | 234 | 237 | 168,300 | ▼ | -0.17% |
| 2025-02-04 | 7048 | ベルトラ | 142,300 | 0.38% | 243 | 243 | 232 | 235 | 158,100 | ▼ | -0.18% |
| 2025-02-04 | 7048 | ベルトラ | 142,300 | 0.38% | 243 | 243 | 232 | 235 | 158,100 | ▼ | -0.18% |
| 2025-02-13 | 7048 | ベルトラ | 264,300 | 0.72% | 243 | 245 | 240 | 244 | 161,600 | ▲ | 0.31% |
| 2025-02-17 | 7048 | ベルトラ | 297,100 | 0.81% | 251 | 275 | 251 | 274 | 859,100 | ▲ | 0.09% |
| 2025-02-18 | 7048 | ベルトラ | 211,200 | 0.57% | 275 | 275 | 263 | 270 | 249,100 | ▼ | -0.24% |
| 2025-02-19 | 7048 | ベルトラ | 168,000 | 0.45% | 266 | 271 | 262 | 266 | 186,600 | ▼ | -0.11% |
| 2024-03-07 | 7061 | 日本ホスピス | 44,100 | 0.54% | 1,844 | 1,844 | 1,765 | 1,767 | 419,900 | ▲ | 0.09% |
| 2024-03-15 | 7061 | 日本ホスピス | 39,100 | 0.48% | 1,633 | 1,665 | 1,597 | 1,625 | 182,100 | ▼ | -0.06% |
| 2024-03-18 | 7061 | 日本ホスピス | 41,400 | 0.51% | 1,625 | 1,689 | 1,600 | 1,672 | 157,100 | ▲ | 0.03% |
| 2024-04-01 | 7061 | 日本ホスピス | 40,400 | 0.49% | 1,662 | 1,669 | 1,617 | 1,629 | 131,500 | ▼ | -0.02% |
| 2024-04-03 | 7061 | 日本ホスピス | 67,820 | 0.82% | 1,550 | 1,558 | 1,522 | 1,531 | 245,500 | ▲ | 0.32% |
| 2024-04-04 | 7061 | 日本ホスピス | 62,920 | 0.76% | 1,560 | 1,576 | 1,536 | 1,562 | 177,200 | ▼ | -0.05% |
| 2024-04-11 | 7061 | 日本ホスピス | 68,720 | 0.84% | 1,522 | 1,536 | 1,494 | 1,530 | 107,000 | ▲ | 0.07% |
| 2024-04-22 | 7061 | 日本ホスピス | 64,920 | 0.78% | 1,474 | 1,513 | 1,460 | 1,513 | 87,500 | ▼ | -0.05% |
| 2024-04-30 | 7061 | 日本ホスピス | 56,120 | 0.68% | 1,440 | 1,450 | 1,420 | 1,433 | 72,900 | ▼ | -0.09% |
| 2024-05-08 | 7061 | 日本ホスピス | 45,120 | 0.54% | 1,506 | 1,580 | 1,506 | 1,561 | 165,600 | ▼ | -0.14% |
| 2024-05-13 | 7061 | 日本ホスピス | 20,120 | 0.24% | 1,450 | 1,560 | 1,432 | 1,485 | 279,600 | ▼ | -0.30% |
| 2024-05-22 | 7063 | バードマン | 29,071 | 0.56% | 1,120 | 1,173 | 1,092 | 1,166 | 214,600 | ▲ | 0.22% |
| 2024-05-23 | 7063 | バードマン | 35,871 | 0.70% | 1,190 | 1,372 | 1,174 | 1,275 | 2,503,100 | ▲ | 0.13% |
| 2024-05-24 | 7063 | バードマン | 56,371 | 1.10% | 1,260 | 1,348 | 1,207 | 1,253 | 861,500 | ▲ | 0.40% |
| 2024-05-28 | 7063 | バードマン | 55,871 | 1.09% | 1,145 | 1,190 | 1,100 | 1,128 | 526,500 | ▼ | -0.01% |
| 2024-05-29 | 7063 | バードマン | 82,071 | 1.25% | 1,124 | 1,126 | 1,005 | 1,010 | 444,900 | ▲ | 0.15% |
| 2024-05-30 | 7063 | バードマン | 87,671 | 1.34% | 1,017 | 1,102 | 995 | 1,037 | 309,500 | ▲ | 0.09% |
| 2024-06-03 | 7063 | バードマン | 98,271 | 1.50% | 1,032 | 1,038 | 975 | 983 | 195,700 | ▲ | 0.15% |
| 2024-06-06 | 7063 | バードマン | 105,571 | 1.61% | 996 | 1,020 | 958 | 958 | 120,900 | ▲ | 0.11% |
| 2024-06-10 | 7063 | バードマン | 104,071 | 1.59% | 1,001 | 1,045 | 991 | 1,022 | 128,800 | ▼ | -0.02% |
| 2024-06-11 | 7063 | バードマン | 105,771 | 1.62% | 1,012 | 1,033 | 1,007 | 1,032 | 38,500 | ▲ | 0.03% |
| 2024-06-21 | 7063 | バードマン | 102,371 | 1.56% | 1,026 | 1,062 | 1,025 | 1,060 | 63,900 | ▼ | -0.06% |
| 2024-07-02 | 7063 | バードマン | 105,671 | 1.62% | 992 | 1,007 | 987 | 1,005 | 56,200 | ▲ | 0.06% |
| 2024-07-04 | 7063 | バードマン | 95,871 | 1.46% | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | ▼ | -0.16% |
| 2024-07-04 | 7063 | バードマン | 95,871 | 1.46% | 1,026 | 1,075 | 1,024 | 1,025 | 111,200 | ▼ | -0.16% |
| 2024-07-05 | 7063 | バードマン | 91,071 | 1.39% | 1,022 | 1,030 | 1,010 | 1,017 | 37,400 | ▼ | -0.07% |
| 2024-07-09 | 7063 | バードマン | 82,971 | 1.27% | 1,020 | 1,033 | 1,006 | 1,033 | 30,700 | ▼ | -0.11% |
| 2024-07-12 | 7063 | バードマン | 66,471 | 1.01% | 1,014 | 1,052 | 1,014 | 1,047 | 83,800 | ▼ | -0.26% |
| 2024-07-17 | 7063 | バードマン | 64,271 | 0.98% | 1,030 | 1,035 | 1,018 | 1,021 | 20,200 | ▼ | -0.03% |
| 2024-07-18 | 7063 | バードマン | 29,371 | 0.45% | 1,005 | 1,020 | 1,000 | 1,011 | 59,400 | ▼ | -0.53% |
| 2024-07-18 | 7063 | バードマン | 29,371 | 0.45% | 1,005 | 1,020 | 1,000 | 1,011 | 59,400 | ▼ | -0.53% |
| 2024-07-19 | 7063 | バードマン | 65,671 | 1.00% | 1,015 | 1,015 | 996 | 1,004 | 23,700 | ▲ | 0.55% |
| 2024-07-23 | 7063 | バードマン | 63,171 | 0.96% | 1,005 | 1,014 | 990 | 1,000 | 45,200 | ▼ | -0.04% |
| 2024-07-26 | 7063 | バードマン | 58,271 | 0.89% | 960 | 964 | 922 | 936 | 62,500 | ▼ | -0.06% |
| 2024-08-01 | 7063 | バードマン | 48,871 | 0.74% | 1,022 | 1,035 | 998 | 1,002 | 46,200 | ▼ | -0.15% |
| 2024-08-05 | 7063 | バードマン | 40,171 | 0.61% | 875 | 879 | 800 | 800 | 164,000 | ▼ | -0.13% |
| 2024-08-07 | 7063 | バードマン | 37,271 | 0.57% | 825 | 944 | 820 | 921 | 73,000 | ▼ | -0.04% |
| 2024-08-13 | 7063 | バードマン | 30,371 | 0.46% | 940 | 998 | 940 | 998 | 49,200 | ▼ | -0.10% |
| 2024-08-19 | 7063 | バードマン | 66,971 | 1.02% | 607 | 668 | 597 | 597 | 1,843,200 | ▲ | 0.56% |
| 2024-08-21 | 7063 | バードマン | 83,371 | 1.20% | 615 | 615 | 581 | 592 | 374,700 | ▲ | 0.17% |
| 2024-08-22 | 7063 | バードマン | 62,871 | 0.90% | 588 | 591 | 533 | 545 | 688,200 | ▼ | -0.29% |
| 2024-08-23 | 7063 | バードマン | 57,871 | 0.83% | 549 | 559 | 526 | 558 | 290,200 | ▼ | -0.07% |
| 2024-09-02 | 7063 | バードマン | 58,371 | 0.84% | 541 | 545 | 502 | 527 | 200,800 | ▼ | -0.07% |
| 2024-09-04 | 7063 | バードマン | 92,171 | 1.32% | 592 | 614 | 553 | 595 | 1,907,900 | ▲ | 0.48% |
| 2024-09-05 | 7063 | バードマン | 57,171 | 0.82% | 569 | 621 | 561 | 604 | 1,266,500 | ▼ | -0.50% |
| 2024-09-06 | 7063 | バードマン | 46,471 | 0.66% | 610 | 614 | 531 | 560 | 506,800 | ▼ | -0.15% |
| 2024-09-09 | 7063 | バードマン | 58,571 | 0.84% | 525 | 558 | 525 | 551 | 177,100 | ▲ | 0.17% |
| 2024-09-10 | 7063 | バードマン | 72,971 | 1.05% | 541 | 545 | 527 | 530 | 136,900 | ▲ | 0.21% |
| 2024-09-11 | 7063 | バードマン | 89,971 | 1.29% | 526 | 538 | 488 | 500 | 271,400 | ▲ | 0.24% |
| 2024-09-13 | 7063 | バードマン | 92,571 | 1.33% | 491 | 500 | 475 | 483 | 111,700 | ▲ | 0.04% |
| 2024-09-17 | 7063 | バードマン | 86,171 | 1.24% | 485 | 485 | 440 | 460 | 167,300 | ▼ | -0.09% |
| 2024-09-19 | 7063 | バードマン | 91,371 | 1.31% | 470 | 499 | 463 | 463 | 205,700 | ▲ | 0.07% |
| 2024-09-20 | 7063 | バードマン | 91,071 | 1.29% | 469 | 534 | 464 | 506 | 398,600 | ▼ | -0.02% |
| 2024-09-27 | 7063 | バードマン | 63,671 | 0.90% | 480 | 493 | 476 | 482 | 114,200 | ▼ | -0.39% |
| 2024-10-01 | 7063 | バードマン | 73,671 | 1.05% | 453 | 519 | 451 | 510 | 179,800 | ▲ | 0.15% |
| 2024-10-02 | 7063 | バードマン | 69,671 | 0.99% | 496 | 570 | 491 | 491 | 211,900 | ▼ | -0.06% |
| 2024-10-03 | 7063 | バードマン | 61,771 | 0.88% | 491 | 505 | 483 | 498 | 73,600 | ▼ | -0.10% |
| 2024-10-07 | 7063 | バードマン | 65,271 | 0.93% | 488 | 489 | 473 | 476 | 52,600 | ▲ | 0.05% |
| 2024-10-08 | 7063 | バードマン | 73,971 | 1.05% | 471 | 484 | 468 | 477 | 39,700 | ▲ | 0.12% |
| 2024-10-10 | 7063 | バードマン | 79,671 | 1.13% | 473 | 474 | 465 | 474 | 20,900 | ▲ | 0.07% |
| 2024-10-11 | 7063 | バードマン | 86,771 | 1.23% | 467 | 472 | 454 | 454 | 38,300 | ▲ | 0.10% |
| 2024-10-17 | 7063 | バードマン | 95,471 | 1.36% | 443 | 451 | 436 | 438 | 31,400 | ▲ | 0.13% |
| 2024-10-18 | 7063 | バードマン | 99,771 | 1.41% | 439 | 453 | 436 | 446 | 26,500 | ▲ | 0.04% |
| 2024-10-22 | 7063 | バードマン | 107,171 | 1.51% | 458 | 458 | 442 | 449 | 30,800 | ▲ | 0.10% |
| 2024-10-25 | 7063 | バードマン | 119,571 | 1.69% | 447 | 452 | 433 | 445 | 48,200 | ▲ | 0.17% |
| 2024-10-28 | 7063 | バードマン | 112,671 | 1.59% | 445 | 478 | 445 | 474 | 50,200 | ▼ | -0.09% |
| 2024-10-29 | 7063 | バードマン | 99,071 | 1.40% | 479 | 527 | 477 | 504 | 153,700 | ▼ | -0.19% |
| 2024-10-30 | 7063 | バードマン | 89,771 | 1.26% | 500 | 536 | 500 | 513 | 73,600 | ▼ | -0.13% |
| 2024-10-31 | 7063 | バードマン | 76,671 | 1.08% | 513 | 613 | 512 | 605 | 882,500 | ▼ | -0.17% |
| 2024-11-01 | 7063 | バードマン | 69,771 | 0.98% | 658 | 703 | 615 | 630 | 1,169,000 | ▼ | -0.10% |
| 2024-11-14 | 7063 | バードマン | 58,571 | 0.83% | 370 | 374 | 330 | 335 | 405,200 | ▼ | -0.15% |
| 2024-11-15 | 7063 | バードマン | 68,471 | 0.97% | 327 | 382 | 318 | 335 | 700,500 | ▲ | 0.14% |
| 2024-11-25 | 7063 | バードマン | 61,871 | 0.88% | 355 | 382 | 355 | 356 | 235,000 | ▼ | -0.08% |
| 2024-12-09 | 7063 | バードマン | 49,771 | 0.71% | 370 | 407 | 360 | 378 | 158,700 | ▼ | -0.17% |
| 2024-12-11 | 7063 | バードマン | 47,371 | 0.67% | 409 | 450 | 397 | 400 | 488,200 | ▼ | -0.03% |
| 2024-12-12 | 7063 | バードマン | 49,171 | 0.70% | 400 | 415 | 390 | 391 | 153,600 | ▲ | 0.02% |
| 2024-12-13 | 7063 | バードマン | 46,271 | 0.66% | 392 | 401 | 373 | 380 | 198,100 | ▼ | -0.03% |
| 2024-12-19 | 7063 | バードマン | 50,571 | 0.72% | 365 | 365 | 346 | 355 | 122,000 | ▲ | 0.05% |
| 2024-12-23 | 7063 | バードマン | 47,471 | 0.67% | 332 | 338 | 296 | 298 | 401,600 | ▼ | -0.04% |
| 2024-12-24 | 7063 | バードマン | 49,971 | 0.71% | 296 | 307 | 296 | 299 | 191,600 | ▲ | 0.03% |
| 2024-12-25 | 7063 | バードマン | 47,571 | 0.67% | 299 | 305 | 292 | 299 | 150,800 | ▼ | -0.03% |
| 2024-12-26 | 7063 | バードマン | 23,771 | 0.33% | 295 | 314 | 295 | 309 | 169,400 | ▼ | -0.34% |
| 2024-12-30 | 7063 | バードマン | 49,571 | 0.70% | 289 | 294 | 288 | 288 | 146,100 | ▲ | 0.21% |
| 2025-01-06 | 7063 | バードマン | 59,271 | 0.84% | 286 | 287 | 276 | 276 | 114,100 | ▲ | 0.14% |
| 2025-01-07 | 7063 | バードマン | 67,371 | 0.96% | 276 | 340 | 276 | 303 | 899,300 | ▲ | 0.12% |
| 2025-01-08 | 7063 | バードマン | 74,171 | 0.57% | 292 | 309 | 292 | 305 | 175,100 | ▼ | -0.39% |
| 2025-01-09 | 7063 | バードマン | 81,271 | 0.62% | 301 | 307 | 292 | 305 | 115,800 | ▲ | 0.05% |
| 2025-01-10 | 7063 | バードマン | 91,371 | 0.70% | 306 | 306 | 289 | 289 | 178,600 | ▲ | 0.07% |
| 2025-01-20 | 7063 | バードマン | 90,671 | 0.69% | 297 | 298 | 287 | 292 | 38,000 | ▼ | -0.01% |
| 2025-01-21 | 7063 | バードマン | 102,871 | 0.79% | 286 | 289 | 282 | 282 | 100,100 | ▲ | 0.10% |
| 2025-01-29 | 7063 | バードマン | 104,171 | 0.80% | 279 | 280 | 275 | 278 | 57,800 | ▲ | 0.01% |
| 2025-01-30 | 7063 | バードマン | 103,271 | 0.79% | 279 | 285 | 278 | 279 | 41,000 | ▼ | -0.01% |
| 2025-01-30 | 7063 | バードマン | 103,271 | 0.79% | 279 | 285 | 278 | 279 | 41,000 | ▼ | -0.01% |
| 2025-01-31 | 7063 | バードマン | 105,171 | 0.80% | 278 | 296 | 278 | 282 | 106,800 | ▲ | 0.01% |
| 2025-01-31 | 7063 | バードマン | 105,171 | 0.80% | 278 | 296 | 278 | 282 | 106,800 | ▲ | 0.01% |
| 2025-02-04 | 7063 | バードマン | 117,671 | 0.90% | 270 | 273 | 270 | 271 | 48,400 | ▲ | 0.09% |
| 2025-02-04 | 7063 | バードマン | 117,671 | 0.90% | 270 | 273 | 270 | 271 | 48,400 | ▲ | 0.09% |
| 2025-03-03 | 7063 | バードマン | 132,071 | 1.01% | 249 | 258 | 249 | 254 | 52,700 | ▲ | 0.10% |
| 2025-04-01 | 7063 | バードマン | 150,371 | 1.15% | 214 | 217 | 210 | 211 | 41,900 | ▲ | 0.13% |
| 2025-04-02 | 7063 | バードマン | 159,571 | 1.22% | 211 | 211 | 195 | 200 | 116,400 | ▲ | 0.07% |
| 2025-04-03 | 7063 | バードマン | 172,771 | 1.32% | 198 | 201 | 196 | 198 | 66,600 | ▲ | 0.10% |
| 2025-04-04 | 7063 | バードマン | 182,271 | 1.40% | 195 | 195 | 171 | 186 | 334,000 | ▲ | 0.07% |
| 2025-04-08 | 7063 | バードマン | 195,871 | 1.50% | 183 | 203 | 164 | 174 | 391,300 | ▲ | 0.10% |
| 2025-04-10 | 7063 | バードマン | 189,071 | 1.45% | 174 | 182 | 161 | 168 | 622,700 | ▼ | -0.05% |
| 2025-04-11 | 7063 | バードマン | 178,571 | 1.37% | 165 | 170 | 163 | 165 | 218,800 | ▼ | -0.07% |
| 2025-04-15 | 7063 | バードマン | 156,071 | 1.19% | 167 | 176 | 166 | 166 | 233,500 | ▼ | -0.18% |
| 2025-04-16 | 7063 | バードマン | 142,671 | 1.09% | 171 | 171 | 163 | 163 | 132,500 | ▼ | -0.09% |
| 2024-04-11 | 7066 | ピアズ | 64,773 | 0.64% | 928 | 946 | 907 | 940 | 208,400 | ▲ | 0.41% |
| 2024-04-15 | 7066 | ピアズ | 71,173 | 0.71% | 960 | 986 | 935 | 978 | 255,000 | ▲ | 0.06% |
| 2024-04-18 | 7066 | ピアズ | 66,673 | 0.66% | 1,000 | 1,088 | 996 | 1,063 | 571,200 | ▼ | -0.04% |
| 2024-04-23 | 7066 | ピアズ | 55,173 | 0.55% | 1,010 | 1,043 | 1,004 | 1,010 | 198,900 | ▼ | -0.10% |
| 2024-04-24 | 7066 | ピアズ | 47,373 | 0.47% | 1,014 | 1,041 | 993 | 1,003 | 162,000 | ▼ | -0.08% |
| 2024-05-29 | 7066 | ピアズ | 66,373 | 0.66% | 930 | 946 | 913 | 923 | 171,800 | ▲ | 0.44% |
| 2024-06-13 | 7066 | ピアズ | 70,673 | 0.70% | 921 | 927 | 907 | 911 | 82,200 | ▲ | 0.03% |
| 2024-06-14 | 7066 | ピアズ | 68,973 | 0.68% | 910 | 923 | 899 | 909 | 66,900 | ▼ | -0.01% |
| 2024-06-17 | 7066 | ピアズ | 71,773 | 0.71% | 908 | 909 | 895 | 906 | 50,000 | ▲ | 0.02% |
| 2024-06-24 | 7066 | ピアズ | 68,273 | 0.68% | 946 | 954 | 930 | 940 | 58,900 | ▼ | -0.02% |
| 2024-07-04 | 7066 | ピアズ | 59,073 | 0.59% | 961 | 963 | 944 | 954 | 52,400 | ▼ | -0.09% |
| 2024-07-04 | 7066 | ピアズ | 59,073 | 0.59% | 961 | 963 | 944 | 954 | 52,400 | ▼ | -0.09% |
| 2024-07-18 | 7066 | ピアズ | 62,473 | 0.62% | 990 | 998 | 975 | 977 | 87,700 | ▲ | 0.03% |
| 2024-07-18 | 7066 | ピアズ | 62,473 | 0.62% | 990 | 998 | 975 | 977 | 87,700 | ▲ | 0.03% |
| 2024-08-05 | 7066 | ピアズ | 47,573 | 0.47% | 632 | 710 | 630 | 630 | 272,500 | ▼ | -0.15% |
| 2024-08-23 | 7066 | ピアズ | 50,773 | 0.50% | 793 | 799 | 775 | 799 | 43,900 | ▲ | 0.07% |
| 2024-09-11 | 7066 | ピアズ | 60,073 | 0.60% | 828 | 831 | 789 | 796 | 53,400 | ▲ | 0.08% |
| 2024-09-12 | 7066 | ピアズ | 58,373 | 0.58% | 811 | 840 | 811 | 835 | 97,600 | ▼ | -0.02% |
| 2024-09-17 | 7066 | ピアズ | 60,373 | 0.60% | 820 | 831 | 795 | 811 | 40,000 | ▲ | 0.02% |
| 2024-09-19 | 7066 | ピアズ | 53,873 | 0.53% | 812 | 880 | 812 | 854 | 91,800 | ▼ | -0.06% |
| 2024-10-09 | 7066 | ピアズ | 60,073 | 0.60% | 783 | 795 | 772 | 777 | 44,800 | ▲ | 0.06% |
| 2024-10-15 | 7066 | ピアズ | 57,573 | 0.57% | 810 | 835 | 789 | 828 | 104,600 | ▼ | -0.03% |
| 2024-10-17 | 7066 | ピアズ | 60,973 | 0.60% | 853 | 864 | 830 | 861 | 71,300 | ▲ | 0.03% |
| 2024-10-29 | 7066 | ピアズ | 51,673 | 0.51% | 867 | 912 | 850 | 904 | 234,200 | ▼ | -0.08% |
| 2024-11-07 | 7066 | ピアズ | 61,873 | 0.61% | 842 | 880 | 830 | 831 | 107,900 | ▲ | 0.09% |
| 2024-11-20 | 7066 | ピアズ | 70,773 | 0.70% | 780 | 804 | 772 | 772 | 45,700 | ▲ | 0.08% |
| 2024-11-26 | 7066 | ピアズ | 69,373 | 0.69% | 732 | 732 | 710 | 730 | 80,100 | ▼ | -0.01% |
| 2024-11-28 | 7066 | ピアズ | 70,273 | 0.70% | 719 | 734 | 718 | 730 | 23,500 | ▲ | 0.01% |
| 2024-12-02 | 7066 | ピアズ | 69,973 | 0.69% | 737 | 737 | 724 | 730 | 26,100 | ▼ | -0.01% |
| 2024-12-04 | 7066 | ピアズ | 70,973 | 0.70% | 731 | 731 | 701 | 707 | 60,400 | ▲ | 0.01% |
| 2024-12-05 | 7066 | ピアズ | 69,873 | 0.69% | 725 | 744 | 714 | 743 | 60,800 | ▼ | -0.01% |
| 2024-12-06 | 7066 | ピアズ | 71,973 | 0.71% | 728 | 733 | 717 | 720 | 25,000 | ▲ | 0.02% |
| 2024-12-23 | 7066 | ピアズ | 80,973 | 0.80% | 674 | 685 | 673 | 684 | 38,500 | ▲ | 0.09% |
| 2024-12-27 | 7066 | ピアズ | 91,973 | 0.91% | 668 | 692 | 666 | 686 | 48,400 | ▲ | 0.10% |
| 2025-02-05 | 7066 | ピアズ | 101,673 | 1.01% | 674 | 674 | 664 | 664 | 8,500 | ▲ | 0.09% |
| 2025-02-05 | 7066 | ピアズ | 101,673 | 1.01% | 674 | 674 | 664 | 664 | 8,500 | ▲ | 0.09% |
| 2025-02-21 | 7066 | ピアズ | 98,588 | 0.98% | 679 | 687 | 664 | 664 | 32,200 | ▼ | -0.03% |
| 2024-05-29 | 7082 | ジモティー | 30,000 | 0.60% | 1,273 | 1,273 | 1,244 | 1,250 | 26,800 | ▲ | 0.60% |
| 2024-10-31 | 7082 | ジモティー | 29,900 | 0.59% | 1,240 | 1,240 | 1,222 | 1,226 | 3,600 | ▼ | -0.01% |
| 2024-12-17 | 7082 | ジモティー | 24,700 | 0.49% | 1,249 | 1,272 | 1,235 | 1,270 | 103,000 | ▼ | -0.09% |
| 2024-07-04 | 7083 | ＡＨＣ | 12,392 | 0.58% | 2,313 | 2,374 | 2,211 | 2,217 | 470,700 | ▲ | 0.23% |
| 2024-07-04 | 7083 | ＡＨＣ | 12,392 | 0.58% | 2,313 | 2,374 | 2,211 | 2,217 | 470,700 | ▲ | 0.23% |
| 2024-07-05 | 7083 | ＡＨＣ | 23,200 | 1.09% | 2,217 | 2,236 | 2,020 | 2,050 | 247,000 | ▲ | 0.51% |
| 2024-07-08 | 7083 | ＡＨＣ | 26,100 | 1.23% | 2,046 | 2,233 | 2,011 | 2,016 | 286,100 | ▲ | 0.13% |
| 2024-07-09 | 7083 | ＡＨＣ | 19,600 | 0.92% | 2,000 | 2,016 | 1,906 | 1,931 | 163,900 | ▼ | -0.30% |
| 2024-07-10 | 7083 | ＡＨＣ | 18,500 | 0.87% | 1,900 | 2,008 | 1,843 | 1,843 | 111,900 | ▼ | -0.05% |
| 2024-07-11 | 7083 | ＡＨＣ | 16,200 | 0.76% | 1,850 | 1,882 | 1,815 | 1,843 | 38,000 | ▼ | -0.10% |
| 2024-07-12 | 7083 | ＡＨＣ | 19,300 | 0.91% | 1,852 | 2,164 | 1,841 | 1,888 | 625,100 | ▲ | 0.15% |
| 2024-07-16 | 7083 | ＡＨＣ | 18,800 | 0.89% | 2,008 | 2,288 | 1,974 | 2,140 | 1,418,400 | ▼ | -0.02% |
| 2024-07-19 | 7083 | ＡＨＣ | 15,100 | 0.71% | 1,763 | 1,763 | 1,635 | 1,645 | 106,800 | ▼ | -0.18% |
| 2024-07-22 | 7083 | ＡＨＣ | 14,100 | 0.66% | 1,669 | 1,669 | 1,585 | 1,598 | 53,600 | ▼ | -0.04% |
| 2024-07-23 | 7083 | ＡＨＣ | 11,200 | 0.53% | 1,579 | 1,610 | 1,523 | 1,538 | 55,900 | ▼ | -0.13% |
| 2024-07-24 | 7083 | ＡＨＣ | 9,200 | 0.43% | 1,521 | 1,559 | 1,468 | 1,468 | 54,300 | ▼ | -0.10% |
| 2024-07-25 | 7083 | ＡＨＣ | 17,100 | 0.81% | 1,470 | 1,722 | 1,468 | 1,468 | 387,500 | ▲ | 0.38% |
| 2024-07-26 | 7083 | ＡＨＣ | 15,000 | 0.71% | 1,494 | 1,500 | 1,395 | 1,405 | 78,000 | ▼ | -0.10% |
| 2024-07-29 | 7083 | ＡＨＣ | 11,500 | 0.54% | 1,450 | 1,506 | 1,422 | 1,465 | 86,500 | ▼ | -0.16% |
| 2024-07-31 | 7083 | ＡＨＣ | 10,200 | 0.48% | 1,440 | 1,483 | 1,386 | 1,440 | 41,900 | ▼ | -0.06% |
| 2024-08-01 | 7083 | ＡＨＣ | 11,400 | 0.54% | 1,440 | 1,468 | 1,340 | 1,369 | 38,300 | ▲ | 0.06% |
| 2024-08-02 | 7083 | ＡＨＣ | 8,300 | 0.39% | 1,341 | 1,359 | 1,316 | 1,339 | 40,300 | ▼ | -0.15% |
| 2024-08-19 | 7083 | ＡＨＣ | 11,200 | 0.53% | 1,396 | 1,486 | 1,320 | 1,338 | 193,300 | ▲ | 0.53% |
| 2024-08-22 | 7083 | ＡＨＣ | 9,800 | 0.46% | 1,322 | 1,335 | 1,290 | 1,307 | 19,700 | ▼ | -0.07% |
| 2024-09-02 | 7083 | ＡＨＣ | 11,200 | 0.53% | 1,296 | 1,609 | 1,291 | 1,435 | 455,100 | ▲ | 0.07% |
| 2024-09-03 | 7083 | ＡＨＣ | 4,700 | 0.22% | 1,434 | 1,643 | 1,376 | 1,578 | 569,100 | ▼ | -0.31% |
| 2024-09-04 | 7083 | ＡＨＣ | 14,000 | 0.66% | 1,455 | 1,543 | 1,372 | 1,387 | 409,400 | ▲ | 0.66% |
| 2024-09-05 | 7083 | ＡＨＣ | 18,400 | 0.87% | 1,350 | 1,450 | 1,277 | 1,299 | 202,300 | ▲ | 0.20% |
| 2024-09-06 | 7083 | ＡＨＣ | 15,200 | 0.72% | 1,310 | 1,336 | 1,156 | 1,192 | 149,600 | ▼ | -0.15% |
| 2024-09-09 | 7083 | ＡＨＣ | 14,700 | 0.69% | 1,119 | 1,230 | 1,110 | 1,200 | 54,800 | ▼ | -0.03% |
| 2024-09-10 | 7083 | ＡＨＣ | 9,400 | 0.44% | 1,198 | 1,285 | 1,198 | 1,270 | 34,500 | ▼ | -0.24% |
| 2024-04-11 | 7095 | マクビープラ | 20,061 | 0.54% | 13,150 | 13,260 | 12,960 | 13,010 | 78,200 | ▲ | 0.33% |
| 2024-04-17 | 7095 | マクビープラ | 16,961 | 0.46% | 13,200 | 13,560 | 13,000 | 13,000 | 104,200 | ▼ | -0.08% |
| 2024-06-11 | 7095 | マクビープラ | 78,544 | 0.53% | 3,470 | 3,500 | 3,265 | 3,320 | 313,600 | ▲ | 0.09% |
| 2024-06-12 | 7095 | マクビープラ | 92,244 | 0.62% | 3,310 | 3,355 | 3,230 | 3,295 | 288,000 | ▲ | 0.08% |
| 2024-06-13 | 7095 | マクビープラ | 64,544 | 0.44% | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 | ▼ | -0.18% |
| 2024-06-14 | 7095 | マクビープラ | 110,344 | 0.75% | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 | ▲ | 0.31% |
| 2024-06-17 | 7095 | マクビープラ | 137,444 | 0.93% | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 | ▲ | 0.18% |
| 2024-06-18 | 7095 | マクビープラ | 105,544 | 0.72% | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 | ▼ | -0.21% |
| 2024-06-19 | 7095 | マクビープラ | 99,644 | 0.67% | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 | ▼ | -0.04% |
| 2024-06-24 | 7095 | マクビープラ | 75,244 | 0.51% | 2,881 | 3,075 | 2,843 | 3,015 | 464,600 | ▼ | -0.16% |
| 2024-06-25 | 7095 | マクビープラ | 66,244 | 0.45% | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 | ▼ | -0.06% |
| 2024-07-04 | 7095 | マクビープラ | 97,548 | 0.66% | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | ▲ | 0.28% |
| 2024-07-04 | 7095 | マクビープラ | 97,548 | 0.66% | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 | ▲ | 0.28% |
| 2024-07-08 | 7095 | マクビープラ | 87,848 | 0.59% | 3,120 | 3,220 | 3,120 | 3,130 | 186,500 | ▼ | -0.07% |
| 2024-07-29 | 7095 | マクビープラ | 72,548 | 0.49% | 3,160 | 3,200 | 3,110 | 3,200 | 66,100 | ▼ | -0.09% |
| 2024-09-25 | 7095 | マクビープラ | 82,000 | 0.55% | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 | ▲ | 0.55% |
| 2024-10-01 | 7095 | マクビープラ | 66,600 | 0.45% | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 | ▼ | -0.10% |
| 2024-10-09 | 7095 | マクビープラ | 91,200 | 0.62% | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 | ▲ | 0.27% |
| 2024-10-15 | 7095 | マクビープラ | 84,700 | 0.57% | 2,645 | 2,685 | 2,591 | 2,673 | 111,100 | ▼ | -0.05% |
| 2024-10-29 | 7095 | マクビープラ | 72,500 | 0.49% | 2,620 | 2,705 | 2,601 | 2,682 | 179,400 | ▼ | -0.07% |
| 2025-02-20 | 7105 | ロジスネクス | 578,025 | 0.54% | 1,976 | 2,024 | 1,976 | 2,002 | 196,900 | ▲ | 0.23% |
| 2025-02-21 | 7105 | ロジスネクス | 771,945 | 0.72% | 1,983 | 2,000 | 1,959 | 2,000 | 235,600 | ▲ | 0.17% |
| 2025-03-11 | 7105 | ロジスネクス | 880,025 | 0.82% | 1,906 | 1,911 | 1,865 | 1,896 | 519,300 | ▲ | 0.09% |
| 2025-03-24 | 7105 | ロジスネクス | 966,026 | 0.90% | 2,215 | 2,216 | 2,124 | 2,128 | 324,000 | ▲ | 0.08% |
| 2025-04-10 | 7105 | ロジスネクス | 940,141 | 0.88% | 1,890 | 1,937 | 1,843 | 1,930 | 444,100 | ▼ | -0.02% |
| 2024-03-04 | 7111 | ＩＮＥＳＴ | 682,653 | 0.62% | 72 | 72 | 68 | 68 | 2,358,800 | ▲ | 0.10% |
| 2024-03-06 | 7111 | ＩＮＥＳＴ | 573,953 | 0.52% | 66 | 71 | 65 | 69 | 2,637,200 | ▼ | -0.09% |
| 2024-03-22 | 7111 | ＩＮＥＳＴ | 688,753 | 0.62% | 72 | 73 | 71 | 71 | 671,500 | ▲ | 0.09% |
| 2024-03-28 | 7111 | ＩＮＥＳＴ | 642,953 | 0.58% | 68 | 71 | 67 | 67 | 617,500 | ▼ | -0.04% |
| 2024-04-01 | 7111 | ＩＮＥＳＴ | 678,053 | 0.61% | 70 | 76 | 70 | 75 | 1,173,200 | ▲ | 0.03% |
| 2024-04-02 | 7111 | ＩＮＥＳＴ | 888,753 | 0.81% | 74 | 78 | 73 | 78 | 2,287,000 | ▲ | 0.20% |
| 2024-04-05 | 7111 | ＩＮＥＳＴ | 845,253 | 0.77% | 76 | 84 | 75 | 81 | 2,961,000 | ▼ | -0.04% |
| 2024-04-08 | 7111 | ＩＮＥＳＴ | 765,953 | 0.69% | 83 | 88 | 81 | 82 | 2,338,900 | ▼ | -0.08% |
| 2024-04-09 | 7111 | ＩＮＥＳＴ | 789,153 | 0.72% | 82 | 83 | 77 | 77 | 1,788,400 | ▲ | 0.03% |
| 2024-04-10 | 7111 | ＩＮＥＳＴ | 711,053 | 0.64% | 77 | 78 | 74 | 77 | 1,108,300 | ▼ | -0.07% |
| 2024-04-11 | 7111 | ＩＮＥＳＴ | 779,753 | 0.71% | 77 | 82 | 76 | 78 | 1,174,600 | ▲ | 0.06% |
| 2024-04-17 | 7111 | ＩＮＥＳＴ | 716,253 | 0.65% | 72 | 72 | 67 | 70 | 1,588,600 | ▼ | -0.05% |
| 2024-04-23 | 7111 | ＩＮＥＳＴ | 625,353 | 0.57% | 67 | 69 | 67 | 68 | 351,500 | ▼ | -0.08% |
| 2024-05-16 | 7111 | ＩＮＥＳＴ | 536,153 | 0.48% | 71 | 72 | 70 | 71 | 380,600 | ▼ | -0.08% |
| 2024-05-29 | 7130 | ヤマエＧＨＤ | 174,900 | 0.63% | 2,327 | 2,329 | 2,265 | 2,271 | 138,100 | ▲ | 0.33% |
| 2024-06-04 | 7130 | ヤマエＧＨＤ | 166,100 | 0.59% | 2,282 | 2,320 | 2,278 | 2,303 | 108,400 | ▼ | -0.04% |
| 2024-06-05 | 7130 | ヤマエＧＨＤ | 166,400 | 0.60% | 2,315 | 2,324 | 2,289 | 2,314 | 92,200 | ▲ | 0.01% |
| 2024-06-06 | 7130 | ヤマエＧＨＤ | 163,500 | 0.59% | 2,335 | 2,351 | 2,295 | 2,315 | 96,800 | ▼ | -0.01% |
| 2024-08-06 | 7130 | ヤマエＧＨＤ | 132,400 | 0.47% | 1,829 | 1,946 | 1,820 | 1,937 | 221,900 | ▼ | -0.12% |
| 2025-01-07 | 7130 | ヤマエＧＨＤ | 139,100 | 0.50% | 1,964 | 1,964 | 1,924 | 1,949 | 78,600 | ▲ | 0.09% |
| 2025-03-26 | 7130 | ヤマエＧＨＤ | 131,200 | 0.47% | 2,478 | 2,499 | 2,454 | 2,475 | 118,000 | ▼ | -0.03% |
| 2025-03-27 | 7130 | ヤマエＧＨＤ | 145,800 | 0.52% | 2,455 | 2,507 | 2,443 | 2,500 | 187,000 | ▲ | 0.05% |
| 2025-03-31 | 7130 | ヤマエＧＨＤ | 123,800 | 0.44% | 2,427 | 2,427 | 2,337 | 2,388 | 122,000 | ▼ | -0.08% |
| 2024-10-28 | 7163 | 住信ＳＢＩ銀 | 835,000 | 0.55% | 2,544 | 2,628 | 2,530 | 2,594 | 2,654,500 | ▲ | 0.14% |
| 2024-11-07 | 7163 | 住信ＳＢＩ銀 | 914,500 | 0.60% | 2,827 | 2,870 | 2,785 | 2,865 | 2,471,700 | ▲ | 0.04% |
| 2024-12-16 | 7163 | 住信ＳＢＩ銀 | 1,090,700 | 0.72% | 3,730 | 3,765 | 3,650 | 3,730 | 915,200 | ▲ | 0.12% |
| 2025-01-07 | 7163 | 住信ＳＢＩ銀 | 1,015,000 | 0.67% | 3,770 | 3,815 | 3,740 | 3,780 | 766,700 | ▼ | -0.04% |
| 2025-02-03 | 7163 | 住信ＳＢＩ銀 | 1,114,200 | 0.73% | 4,600 | 4,740 | 4,555 | 4,590 | 1,678,500 | ▲ | 0.05% |
| 2025-02-03 | 7163 | 住信ＳＢＩ銀 | 1,114,200 | 0.73% | 4,600 | 4,740 | 4,555 | 4,590 | 1,678,500 | ▲ | 0.05% |
| 2025-02-05 | 7163 | 住信ＳＢＩ銀 | 1,286,600 | 0.85% | 4,685 | 4,795 | 4,625 | 4,765 | 901,600 | ▲ | 0.12% |
| 2025-02-05 | 7163 | 住信ＳＢＩ銀 | 1,286,600 | 0.85% | 4,685 | 4,795 | 4,625 | 4,765 | 901,600 | ▲ | 0.12% |
| 2025-02-06 | 7163 | 住信ＳＢＩ銀 | 1,366,700 | 0.90% | 4,835 | 5,020 | 4,805 | 5,020 | 2,025,100 | ▲ | 0.05% |
| 2025-02-06 | 7163 | 住信ＳＢＩ銀 | 1,366,700 | 0.90% | 4,835 | 5,020 | 4,805 | 5,020 | 2,025,100 | ▲ | 0.05% |
| 2025-02-10 | 7163 | 住信ＳＢＩ銀 | 1,586,700 | 1.05% | 3,905 | 4,210 | 3,905 | 4,205 | 6,600,100 | ▲ | 0.15% |
| 2025-02-10 | 7163 | 住信ＳＢＩ銀 | 1,586,700 | 1.05% | 3,905 | 4,210 | 3,905 | 4,205 | 6,600,100 | ▲ | 0.15% |
| 2025-02-12 | 7163 | 住信ＳＢＩ銀 | 1,722,700 | 1.14% | 4,090 | 4,170 | 3,980 | 4,170 | 2,001,900 | ▲ | 0.08% |
| 2025-02-12 | 7163 | 住信ＳＢＩ銀 | 1,722,700 | 1.14% | 4,090 | 4,170 | 3,980 | 4,170 | 2,001,900 | ▲ | 0.08% |
| 2025-02-19 | 7163 | 住信ＳＢＩ銀 | 1,647,000 | 1.09% | 4,900 | 4,965 | 4,655 | 4,665 | 1,613,100 | ▼ | -0.04% |
| 2025-02-21 | 7163 | 住信ＳＢＩ銀 | 1,459,900 | 0.96% | 4,515 | 4,560 | 4,400 | 4,450 | 886,300 | ▼ | -0.13% |
| 2025-02-26 | 7163 | 住信ＳＢＩ銀 | 1,303,500 | 0.86% | 4,405 | 4,415 | 4,275 | 4,320 | 983,200 | ▼ | -0.09% |
| 2025-02-27 | 7163 | 住信ＳＢＩ銀 | 1,406,800 | 0.93% | 4,340 | 4,345 | 4,230 | 4,275 | 787,200 | ▲ | 0.07% |
| 2025-03-04 | 7163 | 住信ＳＢＩ銀 | 1,335,100 | 0.88% | 3,840 | 3,850 | 3,665 | 3,735 | 2,151,400 | ▼ | -0.05% |
| 2025-03-06 | 7163 | 住信ＳＢＩ銀 | 1,108,200 | 0.73% | 3,785 | 3,960 | 3,775 | 3,945 | 1,525,300 | ▼ | -0.15% |
| 2025-03-10 | 7163 | 住信ＳＢＩ銀 | 996,800 | 0.66% | 3,750 | 3,775 | 3,685 | 3,700 | 876,800 | ▼ | -0.06% |
| 2025-03-25 | 7163 | 住信ＳＢＩ銀 | 904,200 | 0.59% | 4,390 | 4,390 | 4,240 | 4,280 | 700,900 | ▼ | -0.07% |
| 2025-03-26 | 7163 | 住信ＳＢＩ銀 | 910,500 | 0.60% | 4,345 | 4,370 | 4,270 | 4,330 | 639,700 | ▲ | 0.01% |
| 2025-03-27 | 7163 | 住信ＳＢＩ銀 | 892,000 | 0.59% | 4,305 | 4,400 | 4,285 | 4,355 | 569,700 | ▼ | -0.01% |
| 2025-04-02 | 7163 | 住信ＳＢＩ銀 | 973,300 | 0.64% | 3,935 | 4,110 | 3,810 | 4,070 | 1,274,500 | ▲ | 0.05% |
| 2025-04-10 | 7163 | 住信ＳＢＩ銀 | 1,081,300 | 0.71% | 3,820 | 3,820 | 3,600 | 3,725 | 1,971,400 | ▲ | 0.06% |
| 2025-04-15 | 7163 | 住信ＳＢＩ銀 | 1,038,400 | 0.68% | 3,765 | 3,835 | 3,720 | 3,795 | 521,800 | ▼ | -0.02% |
| 2024-05-29 | 7192 | 日本モゲジＳ | 89,000 | 0.60% | 414 | 414 | 401 | 401 | 65,000 | ▲ | 0.60% |
| 2024-05-30 | 7192 | 日本モゲジＳ | 84,800 | 0.57% | 401 | 404 | 398 | 401 | 73,800 | ▼ | -0.03% |
| 2024-06-10 | 7192 | 日本モゲジＳ | 70,000 | 0.47% | 412 | 418 | 411 | 415 | 50,000 | ▼ | -0.09% |
| 2024-03-12 | 7196 | Ｃａｓａ | 61,000 | 0.53% | 810 | 812 | 798 | 811 | 77,400 | ▲ | 0.05% |
| 2024-03-21 | 7196 | Ｃａｓａ | 56,400 | 0.49% | 825 | 827 | 822 | 825 | 19,200 | ▼ | -0.04% |
| 2024-10-24 | 7201 | 日産自 | 20,417,859 | 0.54% | 398 | 401 | 393 | 397 | 28,541,300 | ▲ | 0.13% |
| 2024-11-06 | 7201 | 日産自 | 16,132,259 | 0.43% | 410 | 419 | 401 | 401 | 51,525,300 | ▼ | -0.11% |
| 2024-11-08 | 7201 | 日産自 | 25,314,959 | 0.68% | 370 | 388 | 369 | 385 | 137,444,000 | ▲ | 0.37% |
| 2024-11-11 | 7201 | 日産自 | 31,882,059 | 0.85% | 380 | 380 | 366 | 369 | 104,384,000 | ▲ | 0.16% |
| 2024-11-13 | 7201 | 日産自 | 34,399,459 | 0.92% | 408 | 434 | 408 | 414 | 113,957,000 | ▲ | 0.07% |
| 2024-11-21 | 7201 | 日産自 | 37,333,659 | 1.00% | 416 | 419 | 409 | 412 | 27,107,400 | ▲ | 0.07% |
| 2024-11-25 | 7201 | 日産自 | 29,775,359 | 0.80% | 409 | 411 | 405 | 407 | 35,858,400 | ▼ | -0.19% |
| 2024-11-27 | 7201 | 日産自 | 33,839,159 | 0.91% | 380 | 381 | 370 | 374 | 57,226,000 | ▲ | 0.10% |
| 2024-11-29 | 7201 | 日産自 | 37,845,059 | 1.01% | 370 | 373 | 357 | 359 | 84,618,600 | ▲ | 0.09% |
| 2024-12-02 | 7201 | 日産自 | 36,955,059 | 0.99% | 358 | 363 | 357 | 360 | 42,696,500 | ▼ | -0.02% |
| 2024-12-04 | 7201 | 日産自 | 38,791,659 | 1.04% | 362 | 364 | 350 | 350 | 47,151,200 | ▲ | 0.05% |
| 2024-12-05 | 7201 | 日産自 | 42,609,859 | 1.14% | 354 | 360 | 352 | 358 | 40,748,500 | ▲ | 0.09% |
| 2024-12-06 | 7201 | 日産自 | 40,326,159 | 1.08% | 364 | 370 | 363 | 368 | 53,311,300 | ▼ | -0.05% |
| 2024-12-10 | 7201 | 日産自 | 36,641,159 | 0.98% | 373 | 376 | 366 | 366 | 31,723,400 | ▼ | -0.10% |
| 2024-12-17 | 7201 | 日産自 | 33,121,959 | 0.89% | 350 | 351 | 338 | 338 | 50,356,400 | ▼ | -0.08% |
| 2024-12-19 | 7201 | 日産自 | 36,092,159 | 0.97% | 431 | 448 | 403 | 445 | 327,226,000 | ▲ | 0.07% |
| 2024-12-24 | 7201 | 日産自 | 33,285,778 | 0.89% | 450 | 486 | 417 | 477 | 252,991,000 | ▼ | -0.07% |
| 2024-12-26 | 7201 | 日産自 | 12,526,294 | 0.33% | 516 | 552 | 515 | 552 | 238,304,000 | ▼ | -0.56% |
| 2025-02-18 | 7201 | 日産自 | 19,327,657 | 0.52% | 426 | 449 | 420 | 440 | 75,149,200 | ▲ | 0.32% |
| 2025-02-21 | 7201 | 日産自 | 16,841,957 | 0.45% | 418 | 473 | 416 | 459 | 159,963,000 | ▼ | -0.07% |
| 2025-03-28 | 7201 | 日産自 | 21,190,592 | 0.57% | 402 | 406 | 394 | 395 | 32,828,900 | ▲ | 0.25% |
| 2025-04-01 | 7201 | 日産自 | 24,177,176 | 0.65% | 384 | 387 | 374 | 374 | 23,731,800 | ▲ | 0.08% |
| 2025-04-09 | 7201 | 日産自 | 21,371,776 | 0.57% | 320 | 321 | 308 | 312 | 39,002,500 | ▼ | -0.08% |
| 2025-04-10 | 7205 | 日野自 | 2,881,454 | 0.50% | 408 | 409 | 398 | 406 | 3,314,000 | ▲ | 0.06% |
| 2025-01-20 | 7211 | 三菱自 | 7,337,939 | 0.50% | 471 | 483 | 466 | 470 | 12,637,000 | ▲ | 0.09% |
| 2025-02-04 | 7211 | 三菱自 | 9,437,339 | 0.64% | 398 | 398 | 378 | 380 | 69,189,100 | ▲ | 0.14% |
| 2025-02-04 | 7211 | 三菱自 | 9,437,339 | 0.64% | 398 | 398 | 378 | 380 | 69,189,100 | ▲ | 0.14% |
| 2025-02-14 | 7211 | 三菱自 | 10,668,539 | 0.73% | 396 | 403 | 396 | 398 | 10,368,800 | ▲ | 0.08% |
| 2025-02-27 | 7211 | 三菱自 | 9,869,439 | 0.67% | 412 | 425 | 410 | 424 | 13,385,800 | ▼ | -0.05% |
| 2025-03-05 | 7211 | 三菱自 | 10,382,039 | 0.71% | 418 | 431 | 418 | 426 | 12,754,300 | ▲ | 0.03% |
| 2025-03-06 | 7211 | 三菱自 | 9,973,539 | 0.68% | 431 | 438 | 431 | 434 | 9,626,300 | ▼ | -0.02% |
| 2025-03-11 | 7211 | 三菱自 | 10,237,039 | 0.70% | 436 | 442 | 428 | 442 | 13,586,600 | ▲ | 0.01% |
| 2025-03-12 | 7211 | 三菱自 | 10,086,439 | 0.69% | 440 | 450 | 436 | 448 | 15,473,200 | ▼ | -0.01% |
| 2025-03-26 | 7211 | 三菱自 | 8,299,339 | 0.56% | 435 | 441 | 432 | 440 | 6,507,100 | ▼ | -0.12% |
| 2025-04-04 | 7211 | 三菱自 | 9,505,439 | 0.65% | 381 | 384 | 359 | 370 | 18,458,800 | ▲ | 0.08% |
| 2025-04-09 | 7211 | 三菱自 | 10,417,739 | 0.71% | 361 | 367 | 354 | 359 | 15,020,400 | ▲ | 0.05% |
| 2025-04-11 | 7211 | 三菱自 | 9,279,039 | 0.63% | 371 | 376 | 358 | 364 | 18,745,700 | ▼ | -0.07% |
| 2025-02-26 | 7220 | 武蔵精密 | 383,575 | 0.58% | 2,545 | 2,683 | 2,481 | 2,683 | 1,177,000 | ▲ | 0.17% |
| 2025-03-18 | 7220 | 武蔵精密 | 276,575 | 0.42% | 2,766 | 2,881 | 2,745 | 2,874 | 1,123,000 | ▼ | -0.15% |
| 2025-03-26 | 7220 | 武蔵精密 | 343,575 | 0.52% | 2,900 | 2,972 | 2,810 | 2,967 | 917,000 | ▲ | 0.10% |
| 2025-04-01 | 7220 | 武蔵精密 | 309,675 | 0.47% | 2,450 | 2,478 | 2,412 | 2,451 | 782,600 | ▼ | -0.05% |
| 2025-04-03 | 7220 | 武蔵精密 | 330,675 | 0.50% | 2,300 | 2,346 | 2,262 | 2,286 | 898,600 | ▲ | 0.03% |
| 2025-04-04 | 7220 | 武蔵精密 | 311,275 | 0.47% | 2,086 | 2,111 | 1,959 | 2,020 | 2,475,600 | ▼ | -0.03% |
| 2024-10-25 | 7238 | ブレーキ | 1,169,428 | 0.85% | 119 | 121 | 117 | 118 | 1,052,400 | ▲ | 0.41% |
| 2024-10-30 | 7238 | ブレーキ | 1,086,528 | 0.79% | 122 | 122 | 120 | 120 | 1,099,600 | ▼ | -0.05% |
| 2024-11-06 | 7238 | ブレーキ | 1,093,628 | 0.80% | 118 | 121 | 118 | 118 | 1,034,200 | ▲ | 0.01% |
| 2024-11-12 | 7238 | ブレーキ | 1,235,128 | 0.90% | 114 | 118 | 113 | 115 | 1,251,800 | ▲ | 0.09% |
| 2024-11-14 | 7238 | ブレーキ | 1,462,128 | 1.07% | 113 | 115 | 112 | 112 | 1,667,500 | ▲ | 0.17% |
| 2024-11-26 | 7238 | ブレーキ | 1,345,728 | 0.98% | 117 | 117 | 112 | 114 | 2,310,200 | ▼ | -0.09% |
| 2024-11-27 | 7238 | ブレーキ | 1,390,528 | 1.02% | 114 | 114 | 111 | 112 | 2,005,100 | ▲ | 0.04% |
| 2024-12-03 | 7238 | ブレーキ | 1,333,328 | 0.98% | 114 | 114 | 111 | 114 | 1,350,400 | ▼ | -0.04% |
| 2024-12-05 | 7238 | ブレーキ | 1,192,828 | 0.87% | 114 | 117 | 113 | 116 | 2,292,700 | ▼ | -0.10% |
| 2024-12-18 | 7238 | ブレーキ | 1,073,328 | 0.78% | 112 | 117 | 112 | 116 | 1,755,900 | ▼ | -0.08% |
| 2024-12-30 | 7238 | ブレーキ | 935,428 | 0.68% | 116 | 119 | 115 | 115 | 1,387,500 | ▼ | -0.09% |
| 2025-01-10 | 7238 | ブレーキ | 957,328 | 0.70% | 113 | 114 | 111 | 111 | 1,388,400 | ▲ | 0.01% |
| 2025-01-15 | 7238 | ブレーキ | 955,728 | 0.34% | 109 | 110 | 108 | 109 | 1,043,500 | ▼ | -0.35% |
| 2025-04-04 | 7238 | ブレーキ | 1,387,828 | 0.50% | 98 | 106 | 87 | 95 | 10,553,600 | ▲ | 0.09% |
| 2024-12-27 | 7242 | カヤバ | 253,600 | 0.50% | 2,905 | 2,935 | 2,885 | 2,929 | 151,000 | ▲ | 0.09% |
| 2024-05-01 | 7246 | プレス工 | 563,200 | 0.52% | 781 | 785 | 775 | 781 | 437,400 | ▲ | 0.09% |
| 2024-05-27 | 7246 | プレス工 | 230,600 | 0.21% | 695 | 699 | 675 | 680 | 756,900 | ▼ | -0.31% |
| 2024-07-23 | 7256 | 河西工 | 258,093 | 0.65% | 253 | 257 | 213 | 219 | 4,132,900 | ▲ | 0.65% |
| 2024-07-24 | 7256 | 河西工 | 230,893 | 0.58% | 217 | 227 | 208 | 208 | 1,547,500 | ▼ | -0.07% |
| 2024-07-29 | 7256 | 河西工 | 172,893 | 0.43% | 201 | 211 | 201 | 211 | 362,800 | ▼ | -0.14% |
| 2024-05-31 | 7261 | マツダ | 3,478,183 | 0.55% | 1,630 | 1,662 | 1,622 | 1,658 | 6,888,300 | ▲ | 0.12% |
| 2024-06-06 | 7261 | マツダ | 978,488 | 0.15% | 1,568 | 1,576 | 1,540 | 1,540 | 4,509,000 | ▼ | -0.40% |
| 2024-04-01 | 7272 | ヤマハ発 | 5,414,971 | 0.51% | 1,438 | 1,447 | 1,416 | 1,440 | 5,167,700 | ▲ | 0.19% |
| 2024-04-02 | 7272 | ヤマハ発 | 5,139,371 | 0.48% | 1,456 | 1,468 | 1,446 | 1,446 | 5,153,500 | ▼ | -0.03% |
| 2024-04-18 | 7272 | ヤマハ発 | 5,444,071 | 0.51% | 1,399 | 1,428 | 1,387 | 1,416 | 4,042,400 | ▲ | 0.06% |
| 2024-05-01 | 7272 | ヤマハ発 | 6,343,971 | 0.60% | 1,450 | 1,457 | 1,428 | 1,445 | 4,892,000 | ▲ | 0.08% |
| 2024-05-02 | 7272 | ヤマハ発 | 4,271,271 | 0.40% | 1,434 | 1,440 | 1,416 | 1,427 | 3,984,900 | ▼ | -0.19% |
| 2024-05-08 | 7272 | ヤマハ発 | 5,445,071 | 0.51% | 1,425 | 1,425 | 1,400 | 1,405 | 5,074,500 | ▲ | 0.10% |
| 2024-05-13 | 7272 | ヤマハ発 | 6,350,971 | 0.60% | 1,428 | 1,429 | 1,386 | 1,393 | 6,318,900 | ▲ | 0.08% |
| 2024-05-14 | 7272 | ヤマハ発 | 5,201,319 | 0.49% | 1,453 | 1,496 | 1,444 | 1,481 | 15,806,200 | ▼ | -0.10% |
| 2024-05-29 | 7273 | イクヨ | 11,500 | 0.74% | 2,026 | 2,061 | 2,021 | 2,055 | 2,200 | ▲ | 0.39% |
| 2024-08-14 | 7273 | イクヨ | 9,800 | 0.63% | 2,098 | 2,098 | 2,000 | 2,075 | 3,000 | ▼ | -0.10% |
| 2024-08-15 | 7273 | イクヨ | 8,800 | 0.57% | 2,025 | 2,099 | 2,025 | 2,099 | 1,500 | ▼ | -0.06% |
| 2024-08-19 | 7273 | イクヨ | 6,700 | 0.43% | 2,181 | 2,250 | 2,142 | 2,236 | 4,800 | ▼ | -0.13% |
| 2024-08-05 | 7276 | 小糸製 | 1,591,391 | 0.51% | 1,991 | 2,007 | 1,806 | 1,813 | 2,376,200 | ▲ | 0.09% |
| 2024-08-15 | 7276 | 小糸製 | 1,512,793 | 0.49% | 1,985 | 2,023 | 1,981 | 1,993 | 2,180,600 | ▼ | -0.02% |
| 2025-03-12 | 7294 | ヨロズ | 125,359 | 0.50% | 1,106 | 1,111 | 1,099 | 1,106 | 51,700 | ▲ | 0.03% |
| 2025-04-04 | 7294 | ヨロズ | 153,959 | 0.61% | 990 | 996 | 915 | 935 | 130,400 | ▲ | 0.10% |
| 2024-04-18 | 7342 | ウェルスナビ | 344,509 | 0.58% | 1,427 | 1,513 | 1,425 | 1,485 | 1,475,500 | ▲ | 0.12% |
| 2024-04-19 | 7342 | ウェルスナビ | 356,309 | 0.60% | 1,478 | 1,488 | 1,433 | 1,446 | 1,413,100 | ▲ | 0.02% |
| 2024-05-09 | 7342 | ウェルスナビ | 342,209 | 0.58% | 1,427 | 1,447 | 1,404 | 1,429 | 699,900 | ▼ | -0.02% |
| 2024-05-13 | 7342 | ウェルスナビ | 284,409 | 0.48% | 1,437 | 1,471 | 1,436 | 1,453 | 1,083,700 | ▼ | -0.09% |
| 2024-06-17 | 7342 | ウェルスナビ | 358,709 | 0.60% | 1,436 | 1,440 | 1,368 | 1,385 | 2,248,700 | ▲ | 0.13% |
| 2024-06-19 | 7342 | ウェルスナビ | 428,309 | 0.72% | 1,428 | 1,444 | 1,361 | 1,385 | 2,599,400 | ▲ | 0.12% |
| 2024-06-21 | 7342 | ウェルスナビ | 485,009 | 0.81% | 1,440 | 1,520 | 1,437 | 1,513 | 2,365,700 | ▲ | 0.09% |
| 2024-06-24 | 7342 | ウェルスナビ | 558,209 | 0.94% | 1,535 | 1,567 | 1,502 | 1,532 | 2,316,600 | ▲ | 0.12% |
| 2024-06-27 | 7342 | ウェルスナビ | 621,109 | 1.04% | 1,578 | 1,612 | 1,545 | 1,598 | 1,734,400 | ▲ | 0.10% |
| 2024-06-28 | 7342 | ウェルスナビ | 698,009 | 1.17% | 1,588 | 1,592 | 1,508 | 1,508 | 1,789,000 | ▲ | 0.12% |
| 2024-07-02 | 7342 | ウェルスナビ | 633,909 | 1.07% | 1,472 | 1,497 | 1,421 | 1,444 | 1,665,000 | ▼ | -0.09% |
| 2024-07-04 | 7342 | ウェルスナビ | 590,109 | 0.99% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▼ | -0.08% |
| 2024-07-04 | 7342 | ウェルスナビ | 590,109 | 0.99% | 1,503 | 1,546 | 1,491 | 1,513 | 1,240,300 | ▼ | -0.08% |
| 2024-07-11 | 7342 | ウェルスナビ | 532,009 | 0.89% | 1,525 | 1,525 | 1,480 | 1,500 | 802,700 | ▼ | -0.09% |
| 2024-07-12 | 7342 | ウェルスナビ | 418,209 | 0.70% | 1,499 | 1,615 | 1,499 | 1,600 | 2,472,300 | ▼ | -0.19% |
| 2024-07-16 | 7342 | ウェルスナビ | 409,909 | 0.69% | 1,605 | 1,608 | 1,562 | 1,581 | 939,100 | ▼ | -0.01% |
| 2024-07-18 | 7342 | ウェルスナビ | 175,009 | 0.29% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▼ | -0.40% |
| 2024-07-18 | 7342 | ウェルスナビ | 175,009 | 0.29% | 1,575 | 1,578 | 1,490 | 1,490 | 1,721,700 | ▼ | -0.40% |
| 2024-07-19 | 7342 | ウェルスナビ | 382,309 | 0.64% | 1,470 | 1,484 | 1,450 | 1,460 | 1,158,200 | ▲ | 0.35% |
| 2024-07-24 | 7342 | ウェルスナビ | 353,409 | 0.59% | 1,453 | 1,470 | 1,381 | 1,381 | 1,107,500 | ▼ | -0.05% |
| 2024-08-02 | 7342 | ウェルスナビ | 262,109 | 0.44% | 1,275 | 1,284 | 1,201 | 1,207 | 1,771,600 | ▼ | -0.14% |
| 2024-11-08 | 7342 | ウェルスナビ | 304,991 | 0.51% | 1,105 | 1,139 | 1,101 | 1,117 | 562,700 | ▲ | 0.10% |
| 2024-11-14 | 7342 | ウェルスナビ | 359,791 | 0.60% | 1,163 | 1,163 | 1,128 | 1,137 | 677,500 | ▲ | 0.08% |
| 2024-11-15 | 7342 | ウェルスナビ | 331,691 | 0.55% | 1,051 | 1,139 | 1,045 | 1,082 | 1,445,100 | ▼ | -0.04% |
| 2024-11-19 | 7342 | ウェルスナビ | 285,491 | 0.48% | 1,085 | 1,124 | 1,085 | 1,103 | 440,600 | ▼ | -0.07% |
| 2024-03-15 | 7359 | 東京通信Ｇ | 50,800 | 0.50% | 573 | 573 | 562 | 565 | 43,400 | ▲ | 0.03% |
| 2024-03-18 | 7359 | 東京通信Ｇ | 49,100 | 0.48% | 566 | 581 | 566 | 576 | 39,200 | ▼ | -0.02% |
| 2024-04-02 | 7359 | 東京通信Ｇ | 52,500 | 0.52% | 582 | 582 | 558 | 561 | 61,400 | ▲ | 0.04% |
| 2024-04-08 | 7359 | 東京通信Ｇ | 47,600 | 0.47% | 552 | 560 | 545 | 547 | 37,700 | ▼ | -0.05% |
| 2024-04-12 | 7359 | 東京通信Ｇ | 51,100 | 0.50% | 551 | 554 | 522 | 522 | 85,600 | ▲ | 0.03% |
| 2024-04-16 | 7359 | 東京通信Ｇ | 49,300 | 0.48% | 511 | 515 | 500 | 507 | 77,600 | ▼ | -0.02% |
| 2024-04-19 | 7359 | 東京通信Ｇ | 51,700 | 0.51% | 519 | 521 | 488 | 496 | 67,900 | ▲ | 0.03% |
| 2024-04-22 | 7359 | 東京通信Ｇ | 48,000 | 0.47% | 498 | 519 | 498 | 514 | 41,700 | ▼ | -0.04% |
| 2024-05-22 | 7359 | 東京通信Ｇ | 52,200 | 0.51% | 513 | 513 | 476 | 485 | 93,700 | ▲ | 0.04% |
| 2024-05-28 | 7359 | 東京通信Ｇ | 41,300 | 0.40% | 570 | 637 | 535 | 550 | 3,049,400 | ▼ | -0.10% |
| 2024-05-29 | 7359 | 東京通信Ｇ | 86,600 | 0.85% | 570 | 599 | 502 | 502 | 875,300 | ▲ | 0.44% |
| 2024-06-05 | 7359 | 東京通信Ｇ | 92,600 | 0.91% | 514 | 517 | 493 | 494 | 181,500 | ▲ | 0.06% |
| 2024-06-10 | 7359 | 東京通信Ｇ | 102,700 | 1.01% | 479 | 490 | 474 | 484 | 74,300 | ▲ | 0.09% |
| 2024-06-12 | 7359 | 東京通信Ｇ | 113,300 | 1.12% | 479 | 484 | 470 | 471 | 105,100 | ▲ | 0.11% |
| 2024-06-13 | 7359 | 東京通信Ｇ | 123,700 | 1.22% | 476 | 510 | 474 | 476 | 391,800 | ▲ | 0.09% |
| 2024-06-18 | 7359 | 東京通信Ｇ | 132,800 | 1.31% | 474 | 480 | 467 | 471 | 57,600 | ▲ | 0.09% |
| 2024-06-24 | 7359 | 東京通信Ｇ | 130,800 | 1.29% | 492 | 497 | 483 | 487 | 33,000 | ▼ | -0.02% |
| 2024-06-27 | 7359 | 東京通信Ｇ | 119,500 | 1.18% | 488 | 499 | 484 | 492 | 44,800 | ▼ | -0.11% |
| 2024-07-03 | 7359 | 東京通信Ｇ | 107,400 | 1.06% | 480 | 487 | 475 | 480 | 37,800 | ▼ | -0.11% |
| 2024-07-04 | 7359 | 東京通信Ｇ | 99,000 | 0.98% | 480 | 491 | 475 | 484 | 37,200 | ▼ | -0.08% |
| 2024-07-04 | 7359 | 東京通信Ｇ | 99,000 | 0.98% | 480 | 491 | 475 | 484 | 37,200 | ▼ | -0.08% |
| 2024-07-05 | 7359 | 東京通信Ｇ | 85,800 | 0.85% | 486 | 506 | 486 | 503 | 87,800 | ▼ | -0.13% |
| 2024-07-09 | 7359 | 東京通信Ｇ | 76,900 | 0.76% | 500 | 512 | 496 | 500 | 37,500 | ▼ | -0.08% |
| 2024-07-11 | 7359 | 東京通信Ｇ | 64,700 | 0.64% | 489 | 504 | 488 | 501 | 31,600 | ▼ | -0.12% |
| 2024-07-12 | 7359 | 東京通信Ｇ | 58,600 | 0.58% | 499 | 516 | 499 | 510 | 52,000 | ▼ | -0.06% |
| 2024-07-18 | 7359 | 東京通信Ｇ | 45,400 | 0.45% | 518 | 518 | 511 | 512 | 22,600 | ▼ | -0.12% |
| 2024-07-18 | 7359 | 東京通信Ｇ | 45,400 | 0.45% | 518 | 518 | 511 | 512 | 22,600 | ▼ | -0.12% |
| 2024-07-19 | 7359 | 東京通信Ｇ | 52,200 | 0.51% | 513 | 513 | 496 | 500 | 32,200 | ▲ | 0.06% |
| 2024-07-23 | 7359 | 東京通信Ｇ | 49,000 | 0.48% | 490 | 504 | 488 | 496 | 14,800 | ▼ | -0.03% |
| 2024-08-02 | 7359 | 東京通信Ｇ | 52,700 | 0.52% | 444 | 444 | 408 | 409 | 162,600 | ▲ | 0.04% |
| 2024-08-05 | 7359 | 東京通信Ｇ | 44,600 | 0.44% | 377 | 377 | 329 | 329 | 271,200 | ▼ | -0.08% |
| 2024-09-18 | 7359 | 東京通信Ｇ | 56,400 | 0.55% | 355 | 368 | 342 | 356 | 194,600 | ▲ | 0.11% |
| 2024-09-19 | 7359 | 東京通信Ｇ | 45,900 | 0.45% | 364 | 367 | 360 | 366 | 41,000 | ▼ | -0.10% |
| 2024-09-30 | 7359 | 東京通信Ｇ | 53,200 | 0.52% | 343 | 348 | 329 | 329 | 202,200 | ▲ | 0.07% |
| 2024-10-02 | 7359 | 東京通信Ｇ | 63,400 | 0.62% | 325 | 326 | 314 | 317 | 160,500 | ▲ | 0.09% |
| 2024-10-03 | 7359 | 東京通信Ｇ | 57,800 | 0.57% | 322 | 343 | 320 | 337 | 84,200 | ▼ | -0.05% |
| 2024-10-09 | 7359 | 東京通信Ｇ | 49,700 | 0.49% | 330 | 337 | 328 | 331 | 29,300 | ▼ | -0.07% |
| 2024-10-10 | 7359 | 東京通信Ｇ | 50,600 | 0.50% | 330 | 332 | 325 | 328 | 22,300 | ▲ | 0.01% |
| 2024-10-21 | 7359 | 東京通信Ｇ | 50,300 | 0.49% | 318 | 320 | 308 | 320 | 19,100 | ▼ | -0.01% |
| 2024-12-23 | 7359 | 東京通信Ｇ | 76,900 | 0.76% | 258 | 258 | 245 | 251 | 132,900 | ▲ | 0.27% |
| 2024-12-30 | 7359 | 東京通信Ｇ | 70,400 | 0.69% | 269 | 282 | 268 | 276 | 114,100 | ▼ | -0.07% |
| 2025-01-09 | 7359 | 東京通信Ｇ | 108,500 | 1.07% | 260 | 340 | 260 | 293 | 10,674,000 | ▲ | 0.38% |
| 2025-01-14 | 7359 | 東京通信Ｇ | 99,800 | 0.99% | 261 | 261 | 251 | 255 | 323,000 | ▼ | -0.08% |
| 2025-01-20 | 7359 | 東京通信Ｇ | 87,200 | 0.86% | 256 | 261 | 255 | 257 | 96,300 | ▼ | -0.13% |
| 2025-01-24 | 7359 | 東京通信Ｇ | 76,800 | 0.76% | 265 | 274 | 265 | 270 | 195,700 | ▼ | -0.09% |
| 2025-01-27 | 7359 | 東京通信Ｇ | 67,400 | 0.66% | 271 | 276 | 269 | 269 | 109,400 | ▼ | -0.09% |
| 2025-01-29 | 7359 | 東京通信Ｇ | 116,700 | 1.15% | 278 | 290 | 275 | 278 | 253,700 | ▲ | 0.48% |
| 2025-01-30 | 7359 | 東京通信Ｇ | 105,500 | 1.04% | 285 | 290 | 281 | 287 | 118,200 | ▼ | -0.10% |
| 2025-01-30 | 7359 | 東京通信Ｇ | 105,500 | 1.04% | 285 | 290 | 281 | 287 | 118,200 | ▼ | -0.10% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 144,300 | 1.43% | 284 | 290 | 279 | 285 | 141,300 | ▲ | 0.38% |
| 2025-01-31 | 7359 | 東京通信Ｇ | 144,300 | 1.43% | 284 | 290 | 279 | 285 | 141,300 | ▲ | 0.38% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 204,900 | 2.03% | 279 | 279 | 271 | 271 | 124,900 | ▲ | 0.59% |
| 2025-02-03 | 7359 | 東京通信Ｇ | 204,900 | 2.03% | 279 | 279 | 271 | 271 | 124,900 | ▲ | 0.59% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 197,700 | 1.96% | 287 | 294 | 287 | 292 | 94,100 | ▼ | -0.06% |
| 2025-02-07 | 7359 | 東京通信Ｇ | 197,700 | 1.96% | 287 | 294 | 287 | 292 | 94,100 | ▼ | -0.06% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 186,100 | 1.84% | 302 | 307 | 297 | 305 | 148,500 | ▼ | -0.11% |
| 2025-02-12 | 7359 | 東京通信Ｇ | 186,100 | 1.84% | 302 | 307 | 297 | 305 | 148,500 | ▼ | -0.11% |
| 2025-02-14 | 7359 | 東京通信Ｇ | 178,200 | 1.76% | 273 | 290 | 264 | 276 | 258,700 | ▼ | -0.08% |
| 2025-02-19 | 7359 | 東京通信Ｇ | 168,100 | 1.66% | 287 | 304 | 286 | 292 | 190,900 | ▼ | -0.10% |
| 2025-02-25 | 7359 | 東京通信Ｇ | 157,700 | 1.56% | 265 | 266 | 258 | 263 | 89,900 | ▼ | -0.09% |
| 2025-02-27 | 7359 | 東京通信Ｇ | 149,900 | 1.48% | 261 | 261 | 255 | 255 | 89,300 | ▼ | -0.08% |
| 2025-03-05 | 7359 | 東京通信Ｇ | 138,300 | 1.37% | 245 | 254 | 243 | 251 | 68,300 | ▼ | -0.10% |
| 2025-03-10 | 7359 | 東京通信Ｇ | 130,600 | 1.29% | 249 | 251 | 243 | 249 | 56,100 | ▼ | -0.08% |
| 2025-03-18 | 7359 | 東京通信Ｇ | 117,700 | 1.16% | 250 | 254 | 248 | 254 | 62,000 | ▼ | -0.13% |
| 2025-03-24 | 7359 | 東京通信Ｇ | 108,600 | 1.07% | 261 | 264 | 257 | 257 | 28,500 | ▼ | -0.08% |
| 2025-03-28 | 7359 | 東京通信Ｇ | 99,900 | 0.99% | 272 | 275 | 264 | 264 | 52,100 | ▼ | -0.08% |
| 2025-03-31 | 7359 | 東京通信Ｇ | 110,600 | 1.09% | 261 | 262 | 250 | 254 | 113,000 | ▲ | 0.10% |
| 2025-04-03 | 7359 | 東京通信Ｇ | 99,600 | 0.98% | 239 | 241 | 231 | 232 | 141,300 | ▼ | -0.11% |
| 2025-04-07 | 7359 | 東京通信Ｇ | 89,800 | 0.89% | 193 | 200 | 183 | 187 | 251,500 | ▼ | -0.08% |
| 2025-04-10 | 7359 | 東京通信Ｇ | 77,600 | 0.77% | 229 | 249 | 221 | 227 | 575,800 | ▼ | -0.12% |
| 2025-04-15 | 7359 | 東京通信Ｇ | 66,500 | 0.66% | 239 | 249 | 236 | 246 | 83,200 | ▼ | -0.10% |
| 2024-09-30 | 7362 | Ｔ．Ｓ．Ｉ | 8,700 | 0.56% | 1,050 | 1,066 | 1,011 | 1,012 | 39,200 | ▲ | 0.09% |
| 2024-10-02 | 7362 | Ｔ．Ｓ．Ｉ | 11,200 | 0.73% | 1,022 | 1,070 | 999 | 1,004 | 43,200 | ▲ | 0.16% |
| 2024-10-03 | 7362 | Ｔ．Ｓ．Ｉ | 10,200 | 0.66% | 1,034 | 1,044 | 969 | 1,022 | 55,400 | ▼ | -0.06% |
| 2024-10-07 | 7362 | Ｔ．Ｓ．Ｉ | 8,800 | 0.57% | 1,017 | 1,028 | 988 | 988 | 29,400 | ▼ | -0.09% |
| 2024-10-08 | 7362 | Ｔ．Ｓ．Ｉ | 11,000 | 0.71% | 1,003 | 1,100 | 977 | 980 | 171,900 | ▲ | 0.14% |
| 2024-10-09 | 7362 | Ｔ．Ｓ．Ｉ | 10,400 | 0.67% | 980 | 995 | 960 | 970 | 37,300 | ▼ | -0.03% |
| 2024-10-21 | 7362 | Ｔ．Ｓ．Ｉ | 9,000 | 0.58% | 906 | 949 | 906 | 917 | 10,900 | ▼ | -0.09% |
| 2024-10-22 | 7362 | Ｔ．Ｓ．Ｉ | 9,600 | 0.62% | 917 | 921 | 901 | 901 | 8,100 | ▲ | 0.04% |
| 2024-10-25 | 7362 | Ｔ．Ｓ．Ｉ | 9,000 | 0.58% | 890 | 890 | 860 | 877 | 15,900 | ▼ | -0.04% |
| 2024-10-29 | 7362 | Ｔ．Ｓ．Ｉ | 7,400 | 0.48% | 891 | 934 | 891 | 925 | 9,100 | ▼ | -0.09% |
| 2024-10-17 | 7366 | りたりこ | 186,941 | 0.52% | 1,241 | 1,261 | 1,215 | 1,215 | 157,600 | ▲ | 0.07% |
| 2024-10-22 | 7366 | りたりこ | 215,593 | 0.60% | 1,253 | 1,253 | 1,182 | 1,190 | 275,500 | ▲ | 0.07% |
| 2024-10-23 | 7366 | りたりこ | 213,493 | 0.59% | 1,177 | 1,179 | 1,148 | 1,169 | 231,700 | ▼ | -0.01% |
| 2024-11-11 | 7366 | りたりこ | 216,397 | 0.60% | 999 | 1,043 | 999 | 1,043 | 360,100 | ▲ | 0.01% |
| 2024-11-14 | 7366 | りたりこ | 252,297 | 0.70% | 1,008 | 1,008 | 959 | 959 | 387,900 | ▲ | 0.09% |
| 2024-11-18 | 7366 | りたりこ | 290,597 | 0.81% | 947 | 967 | 945 | 958 | 183,600 | ▲ | 0.11% |
| 2024-11-25 | 7366 | りたりこ | 201,745 | 0.56% | 1,021 | 1,025 | 993 | 1,003 | 1,099,100 | ▼ | -0.25% |
| 2024-11-29 | 7366 | りたりこ | 174,845 | 0.48% | 938 | 950 | 923 | 935 | 219,000 | ▼ | -0.08% |
| 2024-12-02 | 7366 | りたりこ | 211,845 | 0.59% | 937 | 955 | 937 | 944 | 90,700 | ▲ | 0.10% |
| 2024-12-03 | 7366 | りたりこ | 224,145 | 0.62% | 944 | 957 | 936 | 945 | 157,500 | ▲ | 0.03% |
| 2024-12-20 | 7366 | りたりこ | 212,845 | 0.59% | 885 | 907 | 871 | 871 | 159,400 | ▼ | -0.03% |
| 2024-12-25 | 7366 | りたりこ | 218,445 | 0.61% | 877 | 892 | 854 | 858 | 139,200 | ▲ | 0.02% |
| 2025-01-10 | 7366 | りたりこ | 261,745 | 0.73% | 847 | 848 | 833 | 834 | 90,700 | ▲ | 0.12% |
| 2025-01-21 | 7366 | りたりこ | 235,145 | 0.65% | 848 | 854 | 833 | 850 | 267,100 | ▼ | -0.07% |
| 2025-02-14 | 7366 | りたりこ | 198,145 | 0.55% | 1,170 | 1,170 | 1,142 | 1,160 | 133,900 | ▼ | -0.09% |
| 2025-02-17 | 7366 | りたりこ | 220,245 | 0.61% | 1,162 | 1,177 | 1,140 | 1,140 | 156,100 | ▲ | 0.05% |
| 2025-02-20 | 7366 | りたりこ | 195,345 | 0.54% | 1,192 | 1,200 | 1,148 | 1,158 | 232,800 | ▼ | -0.06% |
| 2025-03-13 | 7366 | りたりこ | 214,693 | 0.60% | 1,071 | 1,082 | 1,058 | 1,062 | 86,200 | ▲ | 0.05% |
| 2025-03-14 | 7366 | りたりこ | 195,793 | 0.54% | 1,067 | 1,100 | 1,061 | 1,100 | 89,200 | ▼ | -0.05% |
| 2025-03-19 | 7366 | りたりこ | 176,093 | 0.49% | 1,124 | 1,131 | 1,097 | 1,097 | 43,800 | ▼ | -0.05% |
| 2025-03-24 | 7366 | りたりこ | 187,893 | 0.52% | 1,100 | 1,103 | 1,076 | 1,089 | 62,200 | ▲ | 0.03% |
| 2024-05-29 | 7379 | サーキュ | 42,400 | 0.50% | 690 | 693 | 675 | 675 | 10,000 | ▲ | 0.50% |
| 2024-06-10 | 7379 | サーキュ | 42,000 | 0.49% | 760 | 760 | 736 | 748 | 168,200 | ▼ | -0.01% |
| 2024-09-27 | 7383 | ネットプロ | 573,324 | 0.58% | 342 | 345 | 328 | 329 | 1,681,900 | ▲ | 0.31% |
| 2024-09-30 | 7383 | ネットプロ | 634,524 | 0.65% | 323 | 344 | 321 | 339 | 2,639,800 | ▲ | 0.07% |
| 2024-10-02 | 7383 | ネットプロ | 983,024 | 1.00% | 351 | 357 | 341 | 345 | 1,828,700 | ▲ | 0.35% |
| 2024-10-08 | 7383 | ネットプロ | 944,824 | 0.97% | 384 | 384 | 359 | 363 | 3,850,600 | ▼ | -0.03% |
| 2024-10-16 | 7383 | ネットプロ | 1,081,024 | 1.10% | 388 | 388 | 371 | 383 | 2,626,900 | ▲ | 0.13% |
| 2024-10-18 | 7383 | ネットプロ | 1,012,424 | 1.03% | 386 | 389 | 372 | 378 | 2,280,400 | ▼ | -0.07% |
| 2024-10-25 | 7383 | ネットプロ | 1,692,472 | 1.73% | 303 | 319 | 285 | 319 | 12,348,000 | ▲ | 0.70% |
| 2024-10-30 | 7383 | ネットプロ | 1,586,972 | 1.62% | 354 | 361 | 350 | 352 | 1,992,600 | ▼ | -0.10% |
| 2024-10-31 | 7383 | ネットプロ | 1,536,672 | 1.57% | 354 | 365 | 345 | 365 | 1,520,800 | ▼ | -0.05% |
| 2024-11-05 | 7383 | ネットプロ | 1,351,172 | 1.38% | 341 | 345 | 322 | 322 | 1,896,400 | ▼ | -0.19% |
| 2024-11-07 | 7383 | ネットプロ | 1,235,672 | 1.26% | 345 | 352 | 340 | 342 | 986,800 | ▼ | -0.11% |
| 2024-11-11 | 7383 | ネットプロ | 1,135,472 | 1.16% | 354 | 364 | 348 | 355 | 1,063,800 | ▼ | -0.10% |
| 2024-11-13 | 7383 | ネットプロ | 1,023,572 | 1.04% | 364 | 368 | 357 | 363 | 1,568,200 | ▼ | -0.11% |
| 2024-11-18 | 7383 | ネットプロ | 921,572 | 0.94% | 456 | 477 | 408 | 432 | 11,641,700 | ▼ | -0.10% |
| 2024-11-20 | 7383 | ネットプロ | 832,372 | 0.85% | 472 | 475 | 437 | 440 | 2,938,800 | ▼ | -0.08% |
| 2024-11-26 | 7383 | ネットプロ | 754,272 | 0.77% | 444 | 448 | 430 | 433 | 1,356,400 | ▼ | -0.07% |
| 2024-11-29 | 7383 | ネットプロ | 675,472 | 0.69% | 402 | 434 | 399 | 432 | 2,296,500 | ▼ | -0.08% |
| 2024-12-04 | 7383 | ネットプロ | 710,272 | 0.72% | 468 | 500 | 461 | 497 | 4,740,000 | ▲ | 0.03% |
| 2024-12-05 | 7383 | ネットプロ | 660,972 | 0.67% | 495 | 502 | 485 | 495 | 2,712,600 | ▼ | -0.04% |
| 2025-01-06 | 7383 | ネットプロ | 725,572 | 0.74% | 533 | 536 | 501 | 501 | 1,669,800 | ▲ | 0.06% |
| 2025-01-08 | 7383 | ネットプロ | 1,110,676 | 1.13% | 504 | 504 | 494 | 500 | 1,188,200 | ▲ | 0.38% |
| 2025-01-10 | 7383 | ネットプロ | 1,069,676 | 1.09% | 485 | 497 | 482 | 493 | 662,800 | ▼ | -0.03% |
| 2025-01-14 | 7383 | ネットプロ | 1,080,076 | 1.10% | 480 | 490 | 470 | 481 | 1,296,300 | ▲ | 0.01% |
| 2025-01-20 | 7383 | ネットプロ | 1,069,276 | 1.09% | 483 | 484 | 474 | 478 | 456,900 | ▼ | -0.01% |
| 2025-02-10 | 7383 | ネットプロ | 972,876 | 0.99% | 485 | 494 | 483 | 490 | 703,600 | ▼ | -0.10% |
| 2025-02-10 | 7383 | ネットプロ | 972,876 | 0.99% | 485 | 494 | 483 | 490 | 703,600 | ▼ | -0.10% |
| 2025-02-19 | 7383 | ネットプロ | 863,276 | 0.88% | 492 | 512 | 475 | 480 | 2,917,700 | ▼ | -0.10% |
| 2025-02-25 | 7383 | ネットプロ | 0 | 0.00% | 427 | 436 | 422 | 432 | 3,117,800 | ▼ | -0.88% |
| 2024-07-25 | 7388 | ＦＰパートナ | 154,050 | 0.66% | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 | ▲ | 0.22% |
| 2024-07-26 | 7388 | ＦＰパートナ | 177,050 | 0.76% | 2,873 | 2,979 | 2,863 | 2,867 | 850,100 | ▲ | 0.09% |
| 2024-07-31 | 7388 | ＦＰパートナ | 156,850 | 0.67% | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 | ▼ | -0.08% |
| 2024-08-02 | 7388 | ＦＰパートナ | 163,050 | 0.70% | 2,912 | 2,990 | 2,821 | 2,824 | 770,000 | ▲ | 0.02% |
| 2024-08-05 | 7388 | ＦＰパートナ | 154,250 | 0.66% | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 | ▼ | -0.03% |
| 2024-08-06 | 7388 | ＦＰパートナ | 131,050 | 0.56% | 2,502 | 2,678 | 2,490 | 2,663 | 657,800 | ▼ | -0.09% |
| 2024-08-15 | 7388 | ＦＰパートナ | 115,550 | 0.49% | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 | ▼ | -0.07% |
| 2024-04-03 | 7426 | 山大 | 12,900 | 1.08% | 1,881 | 1,900 | 1,704 | 1,704 | 121,600 | ▲ | 1.08% |
| 2024-04-04 | 7426 | 山大 | 13,800 | 1.16% | 1,705 | 1,778 | 1,623 | 1,632 | 89,500 | ▲ | 0.07% |
| 2024-04-08 | 7426 | 山大 | 15,600 | 1.31% | 1,575 | 1,632 | 1,514 | 1,519 | 62,000 | ▲ | 0.15% |
| 2024-04-09 | 7426 | 山大 | 18,700 | 1.57% | 1,532 | 1,599 | 1,493 | 1,555 | 76,700 | ▲ | 0.26% |
| 2024-04-10 | 7426 | 山大 | 19,500 | 1.64% | 1,540 | 1,585 | 1,535 | 1,560 | 28,100 | ▲ | 0.06% |
| 2024-04-11 | 7426 | 山大 | 22,400 | 1.88% | 1,520 | 1,545 | 1,467 | 1,479 | 51,000 | ▲ | 0.24% |
| 2024-04-12 | 7426 | 山大 | 22,800 | 1.92% | 1,478 | 1,510 | 1,455 | 1,468 | 27,400 | ▲ | 0.04% |
| 2024-04-17 | 7426 | 山大 | 30,100 | 2.53% | 1,551 | 1,781 | 1,495 | 1,765 | 634,000 | ▲ | 0.60% |
| 2024-04-18 | 7426 | 山大 | 28,900 | 2.43% | 1,662 | 1,780 | 1,538 | 1,569 | 162,300 | ▼ | -0.09% |
| 2024-04-19 | 7426 | 山大 | 22,500 | 1.89% | 1,629 | 1,824 | 1,600 | 1,696 | 284,500 | ▼ | -0.54% |
| 2024-04-22 | 7426 | 山大 | 26,600 | 2.24% | 1,627 | 1,861 | 1,601 | 1,632 | 223,500 | ▲ | 0.35% |
| 2024-04-23 | 7426 | 山大 | 27,600 | 2.32% | 1,631 | 1,649 | 1,478 | 1,490 | 159,400 | ▲ | 0.07% |
| 2024-04-24 | 7426 | 山大 | 26,900 | 2.26% | 1,520 | 1,530 | 1,475 | 1,508 | 49,300 | ▼ | -0.06% |
| 2024-04-25 | 7426 | 山大 | 28,300 | 2.38% | 1,485 | 1,510 | 1,451 | 1,451 | 37,300 | ▲ | 0.12% |
| 2024-04-30 | 7426 | 山大 | 26,700 | 2.24% | 1,449 | 1,534 | 1,449 | 1,476 | 33,300 | ▼ | -0.13% |
| 2024-05-01 | 7426 | 山大 | 27,800 | 2.34% | 1,440 | 1,453 | 1,425 | 1,433 | 22,500 | ▲ | 0.09% |
| 2024-05-07 | 7426 | 山大 | 26,400 | 2.22% | 1,450 | 1,498 | 1,430 | 1,482 | 25,300 | ▼ | -0.11% |
| 2024-05-08 | 7426 | 山大 | 23,900 | 2.01% | 1,477 | 1,572 | 1,466 | 1,545 | 33,200 | ▼ | -0.21% |
| 2024-05-09 | 7426 | 山大 | 23,100 | 1.94% | 1,545 | 1,555 | 1,485 | 1,544 | 29,200 | ▼ | -0.06% |
| 2024-05-10 | 7426 | 山大 | 22,000 | 1.85% | 1,540 | 1,560 | 1,513 | 1,519 | 23,400 | ▼ | -0.08% |
| 2024-05-13 | 7426 | 山大 | 16,500 | 1.38% | 1,506 | 1,670 | 1,488 | 1,597 | 85,800 | ▼ | -0.47% |
| 2024-05-14 | 7426 | 山大 | 19,400 | 1.63% | 1,637 | 1,896 | 1,599 | 1,656 | 232,900 | ▲ | 0.25% |
| 2024-05-15 | 7426 | 山大 | 20,700 | 1.74% | 1,641 | 1,783 | 1,611 | 1,670 | 100,900 | ▲ | 0.11% |
| 2024-05-17 | 7426 | 山大 | 16,200 | 1.36% | 1,595 | 1,886 | 1,570 | 1,814 | 343,700 | ▼ | -0.37% |
| 2024-05-20 | 7426 | 山大 | 11,800 | 0.99% | 1,840 | 2,043 | 1,800 | 1,881 | 325,900 | ▼ | -0.37% |
| 2024-05-21 | 7426 | 山大 | 10,300 | 0.86% | 1,841 | 1,873 | 1,725 | 1,740 | 115,500 | ▼ | -0.13% |
| 2024-05-22 | 7426 | 山大 | 6,500 | 0.54% | 1,700 | 1,749 | 1,650 | 1,708 | 41,600 | ▼ | -0.31% |
| 2024-05-23 | 7426 | 山大 | 8,700 | 0.73% | 1,713 | 1,722 | 1,614 | 1,621 | 45,700 | ▲ | 0.18% |
| 2024-05-24 | 7426 | 山大 | 8,200 | 0.69% | 1,620 | 1,990 | 1,620 | 1,697 | 545,700 | ▼ | -0.04% |
| 2024-05-27 | 7426 | 山大 | 9,300 | 0.78% | 1,701 | 1,794 | 1,673 | 1,682 | 70,500 | ▲ | 0.09% |
| 2024-05-28 | 7426 | 山大 | 6,600 | 0.55% | 1,664 | 1,717 | 1,660 | 1,671 | 43,700 | ▼ | -0.23% |
| 2024-05-29 | 7426 | 山大 | 12,800 | 1.07% | 1,685 | 1,689 | 1,615 | 1,617 | 26,100 | ▲ | 0.52% |
| 2024-05-30 | 7426 | 山大 | 13,700 | 1.15% | 1,601 | 1,641 | 1,570 | 1,573 | 37,600 | ▲ | 0.07% |
| 2024-06-04 | 7426 | 山大 | 14,700 | 1.23% | 1,616 | 1,696 | 1,596 | 1,608 | 29,200 | ▲ | 0.08% |
| 2024-06-05 | 7426 | 山大 | 18,600 | 1.56% | 1,624 | 1,747 | 1,610 | 1,610 | 83,200 | ▲ | 0.33% |
| 2024-06-06 | 7426 | 山大 | 21,900 | 1.84% | 1,620 | 1,632 | 1,555 | 1,568 | 28,600 | ▲ | 0.28% |
| 2024-06-07 | 7426 | 山大 | 21,200 | 1.78% | 1,555 | 1,590 | 1,535 | 1,549 | 30,100 | ▼ | -0.06% |
| 2024-06-11 | 7426 | 山大 | 19,900 | 1.67% | 1,642 | 1,730 | 1,631 | 1,633 | 37,700 | ▼ | -0.11% |
| 2024-06-14 | 7426 | 山大 | 18,300 | 1.54% | 1,657 | 1,691 | 1,642 | 1,660 | 9,600 | ▼ | -0.12% |
| 2024-06-19 | 7426 | 山大 | 16,800 | 1.41% | 1,622 | 1,667 | 1,617 | 1,662 | 19,300 | ▼ | -0.13% |
| 2024-06-20 | 7426 | 山大 | 14,200 | 1.19% | 1,662 | 1,688 | 1,644 | 1,682 | 18,900 | ▼ | -0.21% |
| 2024-06-24 | 7426 | 山大 | 9,600 | 0.80% | 1,692 | 1,770 | 1,664 | 1,706 | 42,600 | ▼ | -0.38% |
| 2024-06-25 | 7426 | 山大 | 8,700 | 0.73% | 1,732 | 1,745 | 1,692 | 1,713 | 16,200 | ▼ | -0.07% |
| 2024-07-02 | 7426 | 山大 | 14,900 | 1.25% | 1,658 | 1,658 | 1,592 | 1,627 | 22,700 | ▲ | 0.52% |
| 2024-07-03 | 7426 | 山大 | 13,900 | 1.17% | 1,620 | 1,640 | 1,605 | 1,624 | 12,000 | ▼ | -0.08% |
| 2024-07-04 | 7426 | 山大 | 12,700 | 1.06% | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 | ▼ | -0.10% |
| 2024-07-04 | 7426 | 山大 | 12,700 | 1.06% | 1,628 | 1,679 | 1,623 | 1,671 | 16,800 | ▼ | -0.10% |
| 2024-07-08 | 7426 | 山大 | 13,100 | 1.10% | 1,658 | 1,658 | 1,606 | 1,617 | 14,900 | ▲ | 0.04% |
| 2024-07-09 | 7426 | 山大 | 15,100 | 1.27% | 1,625 | 1,625 | 1,577 | 1,581 | 16,500 | ▲ | 0.16% |
| 2024-07-10 | 7426 | 山大 | 15,800 | 1.33% | 1,586 | 1,592 | 1,551 | 1,592 | 10,400 | ▲ | 0.06% |
| 2024-07-11 | 7426 | 山大 | 14,100 | 1.18% | 1,599 | 1,635 | 1,587 | 1,628 | 18,400 | ▼ | -0.15% |
| 2024-07-12 | 7426 | 山大 | 11,500 | 0.96% | 1,636 | 1,661 | 1,619 | 1,644 | 12,900 | ▼ | -0.21% |
| 2024-07-17 | 7426 | 山大 | 10,400 | 0.87% | 1,730 | 1,884 | 1,721 | 1,778 | 79,400 | ▼ | -0.08% |
| 2024-07-18 | 7426 | 山大 | 8,200 | 0.69% | 1,760 | 1,776 | 1,681 | 1,687 | 34,700 | ▼ | -0.18% |
| 2024-07-18 | 7426 | 山大 | 8,200 | 0.69% | 1,760 | 1,776 | 1,681 | 1,687 | 34,700 | ▼ | -0.18% |
| 2024-07-19 | 7426 | 山大 | 10,500 | 0.88% | 1,687 | 1,720 | 1,651 | 1,655 | 16,300 | ▲ | 0.19% |
| 2024-07-30 | 7426 | 山大 | 11,100 | 0.93% | 1,611 | 1,611 | 1,542 | 1,550 | 16,400 | ▲ | 0.05% |
| 2024-07-31 | 7426 | 山大 | 12,700 | 1.06% | 1,540 | 1,543 | 1,469 | 1,543 | 26,000 | ▲ | 0.13% |
| 2024-08-01 | 7426 | 山大 | 13,700 | 1.15% | 1,537 | 1,537 | 1,481 | 1,482 | 10,300 | ▲ | 0.08% |
| 2024-08-02 | 7426 | 山大 | 14,300 | 1.20% | 1,461 | 1,461 | 1,376 | 1,376 | 21,300 | ▲ | 0.05% |
| 2024-08-05 | 7426 | 山大 | 8,900 | 0.74% | 1,256 | 1,309 | 1,076 | 1,125 | 49,800 | ▼ | -0.46% |
| 2024-08-06 | 7426 | 山大 | 4,700 | 0.39% | 1,149 | 1,269 | 1,124 | 1,170 | 30,700 | ▼ | -0.35% |
| 2024-09-03 | 7426 | 山大 | 6,100 | 0.51% | 1,336 | 1,340 | 1,310 | 1,313 | 3,800 | ▲ | 0.07% |
| 2024-09-04 | 7426 | 山大 | 7,300 | 0.61% | 1,275 | 1,296 | 1,246 | 1,246 | 8,100 | ▲ | 0.09% |
| 2024-09-05 | 7426 | 山大 | 8,400 | 0.70% | 1,216 | 1,253 | 1,208 | 1,215 | 11,900 | ▲ | 0.08% |
| 2024-10-07 | 7426 | 山大 | 8,300 | 0.69% | 1,250 | 1,270 | 1,230 | 1,260 | 4,100 | ▼ | -0.01% |
| 2024-11-13 | 7426 | 山大 | 7,100 | 0.59% | 1,145 | 1,176 | 1,121 | 1,170 | 9,300 | ▼ | -0.09% |
| 2024-11-15 | 7426 | 山大 | 4,900 | 0.41% | 1,097 | 1,127 | 1,096 | 1,127 | 6,000 | ▼ | -0.18% |
| 2025-03-31 | 7426 | 山大 | 6,000 | 0.50% | 1,124 | 1,140 | 1,062 | 1,086 | 18,100 | ▲ | 0.07% |
| 2024-03-01 | 7433 | 伯東 | 236,986 | 1.02% | 5,970 | 6,060 | 5,960 | 5,980 | 127,700 | ▲ | 0.18% |
| 2024-03-05 | 7433 | 伯東 | 206,786 | 0.89% | 5,850 | 5,940 | 5,830 | 5,900 | 89,200 | ▼ | -0.13% |
| 2024-04-01 | 7433 | 伯東 | 227,386 | 0.98% | 5,680 | 5,680 | 5,560 | 5,600 | 111,000 | ▲ | 0.08% |
| 2024-04-02 | 7433 | 伯東 | 198,686 | 0.85% | 5,620 | 5,620 | 5,420 | 5,420 | 164,300 | ▼ | -0.13% |
| 2024-04-10 | 7433 | 伯東 | 214,086 | 0.92% | 5,520 | 5,540 | 5,490 | 5,510 | 58,100 | ▲ | 0.07% |
| 2024-04-11 | 7433 | 伯東 | 188,486 | 0.81% | 5,500 | 5,520 | 5,470 | 5,500 | 69,200 | ▼ | -0.10% |
| 2024-04-15 | 7433 | 伯東 | 212,186 | 0.91% | 5,440 | 5,450 | 5,400 | 5,450 | 61,800 | ▲ | 0.09% |
| 2024-04-30 | 7433 | 伯東 | 183,886 | 0.79% | 5,510 | 5,520 | 5,430 | 5,460 | 76,500 | ▼ | -0.12% |
| 2024-05-01 | 7433 | 伯東 | 189,186 | 0.81% | 5,230 | 5,230 | 5,030 | 5,120 | 427,400 | ▲ | 0.02% |
| 2024-05-07 | 7433 | 伯東 | 184,086 | 0.79% | 5,100 | 5,180 | 5,100 | 5,160 | 103,700 | ▼ | -0.02% |
| 2024-05-08 | 7433 | 伯東 | 197,886 | 0.85% | 5,190 | 5,200 | 5,150 | 5,150 | 89,500 | ▲ | 0.05% |
| 2024-05-09 | 7433 | 伯東 | 184,186 | 0.79% | 5,160 | 5,170 | 5,120 | 5,170 | 64,700 | ▼ | -0.05% |
| 2024-05-10 | 7433 | 伯東 | 206,686 | 0.89% | 5,150 | 5,170 | 5,070 | 5,080 | 119,500 | ▲ | 0.09% |
| 2024-05-24 | 7433 | 伯東 | 173,814 | 0.75% | 5,090 | 5,130 | 5,070 | 5,130 | 37,200 | ▼ | -0.14% |
| 2024-05-27 | 7433 | 伯東 | 201,214 | 0.86% | 5,110 | 5,150 | 5,110 | 5,150 | 49,100 | ▲ | 0.10% |
| 2024-06-24 | 7433 | 伯東 | 175,766 | 0.75% | 5,130 | 5,130 | 5,060 | 5,070 | 68,700 | ▼ | -0.10% |
| 2024-06-25 | 7433 | 伯東 | 200,666 | 0.86% | 5,070 | 5,120 | 5,060 | 5,100 | 52,000 | ▲ | 0.10% |
| 2024-06-26 | 7433 | 伯東 | 177,366 | 0.76% | 5,140 | 5,140 | 5,090 | 5,130 | 37,400 | ▼ | -0.09% |
| 2024-06-27 | 7433 | 伯東 | 202,366 | 0.87% | 5,090 | 5,150 | 5,090 | 5,130 | 56,800 | ▲ | 0.10% |
| 2024-07-03 | 7433 | 伯東 | 181,666 | 0.78% | 5,210 | 5,240 | 5,200 | 5,240 | 40,500 | ▼ | -0.08% |
| 2024-07-05 | 7433 | 伯東 | 203,066 | 0.87% | 5,300 | 5,300 | 5,220 | 5,230 | 46,500 | ▲ | 0.08% |
| 2024-07-25 | 7433 | 伯東 | 215,866 | 0.93% | 4,950 | 4,955 | 4,905 | 4,930 | 197,500 | ▲ | 0.06% |
| 2024-08-07 | 7433 | 伯東 | 234,300 | 1.01% | 4,735 | 4,950 | 4,685 | 4,875 | 169,700 | ▲ | 0.07% |
| 2024-08-08 | 7433 | 伯東 | 224,500 | 0.97% | 4,820 | 4,900 | 4,775 | 4,815 | 115,900 | ▼ | -0.04% |
| 2024-08-09 | 7433 | 伯東 | 239,300 | 1.03% | 4,885 | 4,910 | 4,765 | 4,835 | 97,400 | ▲ | 0.06% |
| 2024-08-14 | 7433 | 伯東 | 230,700 | 0.99% | 4,880 | 4,920 | 4,845 | 4,890 | 59,600 | ▼ | -0.04% |
| 2024-08-15 | 7433 | 伯東 | 242,800 | 1.04% | 4,915 | 4,940 | 4,890 | 4,895 | 66,900 | ▲ | 0.05% |
| 2024-08-22 | 7433 | 伯東 | 229,500 | 0.99% | 5,040 | 5,040 | 5,000 | 5,010 | 21,400 | ▼ | -0.05% |
| 2024-08-23 | 7433 | 伯東 | 237,100 | 1.02% | 5,000 | 5,070 | 5,000 | 5,070 | 51,300 | ▲ | 0.03% |
| 2024-08-29 | 7433 | 伯東 | 227,700 | 0.98% | 4,995 | 5,020 | 4,980 | 4,985 | 45,700 | ▼ | -0.03% |
| 2024-09-25 | 7433 | 伯東 | 198,700 | 0.85% | 4,685 | 4,700 | 4,625 | 4,685 | 149,100 | ▼ | -0.13% |
| 2024-09-26 | 7433 | 伯東 | 174,200 | 0.75% | 4,720 | 4,770 | 4,680 | 4,770 | 161,500 | ▼ | -0.09% |
| 2024-09-27 | 7433 | 伯東 | 144,500 | 0.62% | 4,635 | 4,765 | 4,635 | 4,735 | 141,200 | ▼ | -0.13% |
| 2024-09-30 | 7433 | 伯東 | 109,700 | 0.47% | 4,615 | 4,690 | 4,615 | 4,675 | 137,900 | ▼ | -0.15% |
| 2024-05-29 | 7445 | ライトオン | 199,100 | 0.67% | 386 | 386 | 380 | 380 | 38,100 | ▲ | 0.47% |
| 2024-06-04 | 7445 | ライトオン | 170,200 | 0.57% | 388 | 394 | 387 | 394 | 97,400 | ▼ | -0.10% |
| 2024-06-07 | 7445 | ライトオン | 147,200 | 0.49% | 391 | 393 | 388 | 392 | 20,600 | ▼ | -0.07% |
| 2024-09-30 | 7453 | 良品計画 | 1,728,822 | 0.61% | 2,690 | 2,749 | 2,634 | 2,634 | 24,623,400 | ▲ | 0.61% |
| 2024-10-01 | 7453 | 良品計画 | 1,569,822 | 0.55% | 2,607 | 2,676 | 2,606 | 2,629 | 4,199,100 | ▼ | -0.05% |
| 2024-10-02 | 7453 | 良品計画 | 1,797,722 | 0.64% | 2,607 | 2,640 | 2,585 | 2,600 | 3,237,800 | ▲ | 0.08% |
| 2024-10-03 | 7453 | 良品計画 | 947,322 | 0.33% | 2,680 | 2,714 | 2,654 | 2,675 | 3,467,700 | ▼ | -0.31% |
| 2024-10-31 | 7453 | 良品計画 | 1,413,422 | 0.50% | 2,480 | 2,514 | 2,461 | 2,512 | 3,385,800 | ▲ | 0.09% |
| 2024-11-08 | 7453 | 良品計画 | 1,398,522 | 0.49% | 2,676 | 2,699 | 2,653 | 2,679 | 3,277,100 | ▼ | -0.01% |
| 2025-02-28 | 7467 | 萩原電気ＨＤ | 51,848 | 0.51% | 3,305 | 3,325 | 3,285 | 3,305 | 48,100 | ▲ | 0.08% |
| 2024-09-19 | 7482 | シモジマ | 120,285 | 0.50% | 1,300 | 1,307 | 1,285 | 1,305 | 24,400 | ▲ | 0.50% |
| 2024-11-13 | 7482 | シモジマ | 117,885 | 0.49% | 1,309 | 1,314 | 1,293 | 1,295 | 13,300 | ▼ | -0.01% |
| 2024-04-19 | 7494 | コナカ | 155,900 | 0.50% | 394 | 395 | 389 | 390 | 86,500 | ▲ | 0.08% |
| 2024-04-26 | 7494 | コナカ | 150,100 | 0.48% | 395 | 396 | 390 | 390 | 220,000 | ▼ | -0.02% |
| 2024-12-24 | 7518 | ネットワン | 406,300 | 0.50% | 4,478 | 4,480 | 4,478 | 4,478 | 631,100 | ▲ | 0.01% |
| 2025-01-14 | 7518 | ネットワン | 306,400 | 0.38% | 4,481 | 4,481 | 4,479 | 4,479 | 562,800 | ▼ | -0.12% |
| 2025-02-12 | 7520 | エコス | 61,420 | 0.52% | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | ▲ | 0.12% |
| 2025-02-12 | 7520 | エコス | 61,420 | 0.52% | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | ▲ | 0.12% |
| 2025-02-14 | 7520 | エコス | 70,920 | 0.60% | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 | ▲ | 0.07% |
| 2025-02-19 | 7520 | エコス | 82,920 | 0.71% | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 | ▲ | 0.10% |
| 2025-03-06 | 7520 | エコス | 78,120 | 0.67% | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 | ▼ | -0.03% |
| 2025-03-11 | 7520 | エコス | 64,120 | 0.55% | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 | ▼ | -0.12% |
| 2025-03-12 | 7520 | エコス | 53,120 | 0.45% | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 | ▼ | -0.10% |
| 2024-11-20 | 7522 | ワタミ | 226,248 | 0.53% | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 | ▲ | 0.10% |
| 2024-11-22 | 7522 | ワタミ | 209,548 | 0.49% | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 | ▼ | -0.04% |
| 2024-11-25 | 7522 | ワタミ | 227,248 | 0.53% | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 | ▲ | 0.04% |
| 2024-12-04 | 7522 | ワタミ | 212,548 | 0.49% | 1,020 | 1,022 | 994 | 997 | 103,100 | ▼ | -0.04% |
| 2024-12-09 | 7522 | ワタミ | 223,448 | 0.52% | 993 | 1,000 | 993 | 994 | 52,700 | ▲ | 0.03% |
| 2024-12-16 | 7522 | ワタミ | 211,648 | 0.49% | 972 | 973 | 966 | 966 | 23,700 | ▼ | -0.03% |
| 2024-12-25 | 7522 | ワタミ | 216,448 | 0.50% | 949 | 954 | 936 | 948 | 75,500 | ▲ | 0.01% |
| 2025-01-10 | 7522 | ワタミ | 212,248 | 0.49% | 931 | 943 | 931 | 937 | 37,900 | ▼ | -0.01% |
| 2024-03-08 | 7524 | マルシェ | 51,190 | 0.59% | 238 | 240 | 238 | 238 | 12,400 | ▼ | -0.01% |
| 2024-03-22 | 7524 | マルシェ | 39,690 | 0.46% | 276 | 277 | 265 | 275 | 363,000 | ▼ | -0.12% |
| 2024-04-02 | 7524 | マルシェ | 64,500 | 0.75% | 273 | 285 | 266 | 272 | 235,900 | ▲ | 0.28% |
| 2024-04-03 | 7524 | マルシェ | 101,700 | 1.18% | 274 | 281 | 268 | 271 | 295,300 | ▲ | 0.42% |
| 2024-04-23 | 7524 | マルシェ | 135,000 | 1.57% | 239 | 268 | 239 | 247 | 410,900 | ▲ | 0.39% |
| 2024-05-10 | 7524 | マルシェ | 126,400 | 1.47% | 250 | 250 | 244 | 246 | 31,400 | ▼ | -0.10% |
| 2024-05-14 | 7524 | マルシェ | 119,000 | 1.39% | 251 | 252 | 244 | 245 | 139,200 | ▼ | -0.08% |
| 2024-05-17 | 7524 | マルシェ | 109,300 | 1.27% | 247 | 258 | 246 | 254 | 49,900 | ▼ | -0.11% |
| 2024-05-23 | 7524 | マルシェ | 101,300 | 1.18% | 246 | 248 | 245 | 245 | 29,000 | ▼ | -0.09% |
| 2024-06-04 | 7524 | マルシェ | 92,000 | 1.07% | 245 | 246 | 243 | 243 | 21,600 | ▼ | -0.10% |
| 2024-06-13 | 7524 | マルシェ | 85,200 | 0.99% | 247 | 247 | 244 | 244 | 29,900 | ▼ | -0.08% |
| 2024-06-21 | 7524 | マルシェ | 76,600 | 0.89% | 250 | 252 | 249 | 249 | 9,100 | ▼ | -0.09% |
| 2024-07-04 | 7524 | マルシェ | 67,900 | 0.79% | 258 | 259 | 253 | 253 | 20,300 | ▼ | -0.09% |
| 2024-07-04 | 7524 | マルシェ | 67,900 | 0.79% | 258 | 259 | 253 | 253 | 20,300 | ▼ | -0.09% |
| 2024-07-24 | 7524 | マルシェ | 59,500 | 0.69% | 255 | 256 | 253 | 253 | 4,600 | ▼ | -0.10% |
| 2024-08-09 | 7524 | マルシェ | 50,700 | 0.59% | 196 | 210 | 196 | 207 | 29,700 | ▼ | -0.09% |
| 2024-09-03 | 7524 | マルシェ | 42,560 | 0.49% | 218 | 221 | 217 | 217 | 13,000 | ▼ | -0.09% |
| 2024-05-27 | 7527 | システムソフ | 501,300 | 0.59% | 69 | 71 | 64 | 65 | 2,915,900 | ▲ | 0.14% |
| 2024-05-29 | 7527 | システムソフ | 597,100 | 0.70% | 65 | 66 | 60 | 61 | 2,164,500 | ▲ | 0.10% |
| 2024-05-30 | 7527 | システムソフ | 524,900 | 0.61% | 61 | 64 | 60 | 61 | 1,496,200 | ▼ | -0.08% |
| 2024-06-04 | 7527 | システムソフ | 846,300 | 0.99% | 70 | 72 | 63 | 63 | 9,185,400 | ▲ | 0.38% |
| 2024-06-05 | 7527 | システムソフ | 851,700 | 1.00% | 63 | 64 | 62 | 62 | 1,168,600 | ▲ | 0.01% |
| 2024-06-07 | 7527 | システムソフ | 847,500 | 0.99% | 61 | 62 | 60 | 61 | 909,500 | ▼ | -0.01% |
| 2024-06-21 | 7527 | システムソフ | 676,800 | 0.79% | 64 | 64 | 62 | 63 | 707,400 | ▼ | -0.19% |
| 2024-07-03 | 7527 | システムソフ | 578,100 | 0.68% | 69 | 73 | 68 | 73 | 1,696,000 | ▼ | -0.10% |
| 2024-07-04 | 7527 | システムソフ | 502,900 | 0.59% | 73 | 75 | 70 | 70 | 1,516,400 | ▼ | -0.09% |
| 2024-07-04 | 7527 | システムソフ | 502,900 | 0.59% | 73 | 75 | 70 | 70 | 1,516,400 | ▼ | -0.09% |
| 2024-07-05 | 7527 | システムソフ | 318,700 | 0.37% | 72 | 73 | 71 | 72 | 1,096,300 | ▼ | -0.21% |
| 2024-08-02 | 7527 | システムソフ | 487,600 | 0.57% | 67 | 68 | 64 | 64 | 1,806,700 | ▲ | 0.11% |
| 2024-08-05 | 7527 | システムソフ | 383,700 | 0.45% | 62 | 66 | 54 | 56 | 3,721,500 | ▼ | -0.11% |
| 2024-09-04 | 7527 | システムソフ | 439,363 | 0.51% | 66 | 67 | 64 | 64 | 1,260,000 | ▲ | 0.04% |
| 2024-09-20 | 7527 | システムソフ | 405,763 | 0.47% | 63 | 64 | 62 | 64 | 1,005,600 | ▼ | -0.04% |
| 2024-11-11 | 7527 | システムソフ | 431,563 | 0.50% | 60 | 60 | 59 | 60 | 279,600 | ▲ | 0.09% |
| 2024-11-15 | 7527 | システムソフ | 871,397 | 1.02% | 60 | 61 | 57 | 58 | 2,364,900 | ▲ | 0.52% |
| 2024-11-22 | 7527 | システムソフ | 805,697 | 0.94% | 60 | 61 | 59 | 61 | 1,078,600 | ▼ | -0.08% |
| 2024-11-29 | 7527 | システムソフ | 850,997 | 1.00% | 58 | 59 | 57 | 58 | 356,300 | ▲ | 0.06% |
| 2024-12-02 | 7527 | システムソフ | 846,197 | 0.99% | 59 | 59 | 57 | 58 | 356,700 | ▼ | -0.01% |
| 2024-12-03 | 7527 | システムソフ | 865,897 | 1.02% | 58 | 58 | 57 | 57 | 942,400 | ▲ | 0.03% |
| 2024-12-10 | 7527 | システムソフ | 806,997 | 0.95% | 61 | 61 | 58 | 59 | 2,286,500 | ▼ | -0.07% |
| 2024-12-11 | 7527 | システムソフ | 726,797 | 0.85% | 60 | 61 | 58 | 59 | 2,233,600 | ▼ | -0.09% |
| 2024-12-24 | 7527 | システムソフ | 764,397 | 0.90% | 55 | 55 | 52 | 53 | 933,800 | ▲ | 0.05% |
| 2024-12-25 | 7527 | システムソフ | 752,297 | 0.88% | 53 | 54 | 52 | 54 | 1,183,600 | ▼ | -0.02% |
| 2025-01-08 | 7527 | システムソフ | 780,097 | 0.91% | 53 | 55 | 53 | 54 | 754,200 | ▲ | 0.03% |
| 2025-01-17 | 7527 | システムソフ | 863,097 | 1.01% | 53 | 53 | 52 | 52 | 1,666,800 | ▲ | 0.09% |
| 2025-01-29 | 7527 | システムソフ | 1,054,697 | 1.24% | 58 | 61 | 58 | 61 | 2,811,400 | ▲ | 0.23% |
| 2025-01-31 | 7527 | システムソフ | 966,497 | 1.13% | 57 | 60 | 57 | 60 | 1,701,100 | ▼ | -0.11% |
| 2025-01-31 | 7527 | システムソフ | 966,497 | 1.13% | 57 | 60 | 57 | 60 | 1,701,100 | ▼ | -0.11% |
| 2025-02-04 | 7527 | システムソフ | 896,397 | 1.05% | 57 | 58 | 57 | 57 | 1,817,500 | ▼ | -0.07% |
| 2025-02-04 | 7527 | システムソフ | 896,397 | 1.05% | 57 | 58 | 57 | 57 | 1,817,500 | ▼ | -0.07% |
| 2025-02-05 | 7527 | システムソフ | 762,597 | 0.89% | 58 | 62 | 57 | 60 | 3,410,400 | ▼ | -0.16% |
| 2025-02-05 | 7527 | システムソフ | 762,597 | 0.89% | 58 | 62 | 57 | 60 | 3,410,400 | ▼ | -0.16% |
| 2025-02-13 | 7527 | システムソフ | 777,197 | 0.91% | 65 | 66 | 64 | 65 | 987,300 | ▲ | 0.02% |
| 2025-02-14 | 7527 | システムソフ | 757,897 | 0.89% | 65 | 66 | 64 | 65 | 1,180,200 | ▼ | -0.02% |
| 2025-02-18 | 7527 | システムソフ | 813,397 | 0.95% | 67 | 68 | 66 | 66 | 1,125,200 | ▲ | 0.05% |
| 2025-03-07 | 7527 | システムソフ | 737,597 | 0.86% | 72 | 78 | 72 | 76 | 1,927,000 | ▼ | -0.08% |
| 2025-03-10 | 7527 | システムソフ | 791,497 | 0.93% | 75 | 94 | 74 | 89 | 11,590,300 | ▲ | 0.07% |
| 2025-03-21 | 7527 | システムソフ | 912,697 | 1.07% | 80 | 81 | 78 | 78 | 1,327,700 | ▲ | 0.14% |
| 2025-03-24 | 7527 | システムソフ | 1,004,097 | 1.18% | 79 | 81 | 79 | 81 | 929,600 | ▲ | 0.10% |
| 2025-03-25 | 7527 | システムソフ | 1,032,597 | 1.21% | 79 | 80 | 76 | 78 | 1,530,400 | ▲ | 0.03% |
| 2025-03-27 | 7527 | システムソフ | 1,002,197 | 1.18% | 80 | 80 | 78 | 80 | 618,600 | ▼ | -0.03% |
| 2025-04-01 | 7527 | システムソフ | 865,097 | 1.01% | 74 | 77 | 74 | 74 | 1,259,400 | ▼ | -0.16% |
| 2025-04-02 | 7527 | システムソフ | 788,297 | 0.92% | 75 | 76 | 73 | 73 | 884,300 | ▼ | -0.08% |
| 2025-04-03 | 7527 | システムソフ | 726,697 | 0.85% | 70 | 79 | 68 | 71 | 6,674,600 | ▼ | -0.07% |
| 2025-04-08 | 7527 | システムソフ | 794,397 | 0.93% | 61 | 67 | 61 | 65 | 1,133,400 | ▲ | 0.08% |
| 2025-04-14 | 7527 | システムソフ | 861,497 | 1.01% | 69 | 72 | 68 | 69 | 1,616,100 | ▲ | 0.07% |
| 2025-04-16 | 7527 | システムソフ | 1,198,516 | 1.41% | 66 | 69 | 66 | 66 | 1,160,100 | ▲ | 0.39% |
| 2024-12-11 | 7554 | 幸楽苑ＨＤ | 108,519 | 0.62% | 1,131 | 1,139 | 1,115 | 1,115 | 540,700 | ▲ | 0.40% |
| 2024-12-26 | 7554 | 幸楽苑ＨＤ | 145,719 | 0.71% | 1,038 | 1,041 | 1,030 | 1,037 | 411,100 | ▲ | 0.08% |
| 2024-12-27 | 7554 | 幸楽苑ＨＤ | 142,019 | 0.69% | 1,037 | 1,067 | 1,036 | 1,067 | 898,100 | ▼ | -0.02% |
| 2025-01-09 | 7554 | 幸楽苑ＨＤ | 144,219 | 0.70% | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 | ▲ | 0.01% |
| 2025-02-14 | 7554 | 幸楽苑ＨＤ | 145,619 | 0.69% | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 | ▼ | -0.01% |
| 2025-03-18 | 7554 | 幸楽苑ＨＤ | 146,519 | 0.70% | 1,088 | 1,095 | 1,086 | 1,087 | 114,000 | ▲ | 0.01% |
| 2025-03-21 | 7554 | 幸楽苑ＨＤ | 64,919 | 0.31% | 1,087 | 1,098 | 1,079 | 1,079 | 651,900 | ▼ | -0.38% |
| 2024-10-30 | 7590 | タカショー | 140,280 | 0.79% | 493 | 495 | 477 | 477 | 265,700 | ▼ | -0.02% |
| 2024-12-26 | 7590 | タカショー | 117,380 | 0.66% | 447 | 465 | 446 | 465 | 239,600 | ▼ | -0.13% |
| 2025-01-07 | 7590 | タカショー | 102,580 | 0.58% | 481 | 481 | 472 | 474 | 96,200 | ▼ | -0.08% |
| 2025-01-10 | 7590 | タカショー | 84,080 | 0.47% | 472 | 474 | 468 | 468 | 109,200 | ▼ | -0.10% |
| 2025-01-20 | 7590 | タカショー | 98,080 | 0.55% | 426 | 427 | 420 | 420 | 89,300 | ▲ | 0.13% |
| 2025-01-21 | 7590 | タカショー | 118,080 | 0.67% | 421 | 423 | 419 | 420 | 86,600 | ▲ | 0.12% |
| 2025-01-22 | 7590 | タカショー | 133,280 | 0.75% | 420 | 422 | 417 | 418 | 71,300 | ▲ | 0.07% |
| 2025-03-12 | 7600 | 日本ＭＤＭ | 142,042 | 0.53% | 578 | 582 | 575 | 581 | 62,100 | ▲ | 0.14% |
| 2025-03-19 | 7600 | 日本ＭＤＭ | 129,542 | 0.48% | 600 | 604 | 595 | 600 | 50,000 | ▼ | -0.05% |
| 2024-04-12 | 7601 | ポプラ | 103,300 | 0.87% | 267 | 281 | 221 | 230 | 1,347,400 | ▲ | 0.49% |
| 2024-04-15 | 7601 | ポプラ | 112,700 | 0.95% | 230 | 252 | 230 | 246 | 585,100 | ▲ | 0.07% |
| 2024-04-18 | 7601 | ポプラ | 96,400 | 0.81% | 234 | 244 | 234 | 237 | 153,900 | ▼ | -0.13% |
| 2024-04-19 | 7601 | ポプラ | 92,400 | 0.78% | 233 | 235 | 229 | 232 | 198,300 | ▼ | -0.03% |
| 2024-04-30 | 7601 | ポプラ | 77,900 | 0.66% | 233 | 234 | 228 | 229 | 147,800 | ▼ | -0.12% |
| 2024-05-13 | 7601 | ポプラ | 86,200 | 0.73% | 225 | 229 | 221 | 229 | 63,300 | ▲ | 0.06% |
| 2024-05-16 | 7601 | ポプラ | 82,000 | 0.69% | 229 | 232 | 226 | 232 | 31,300 | ▼ | -0.04% |
| 2024-05-17 | 7601 | ポプラ | 58,000 | 0.49% | 230 | 247 | 230 | 243 | 135,500 | ▼ | -0.19% |
| 2024-05-29 | 7610 | テイツー | 433,698 | 0.63% | 121 | 123 | 121 | 123 | 329,000 | ▲ | 0.63% |
| 2024-06-03 | 7610 | テイツー | 485,598 | 0.70% | 122 | 122 | 120 | 121 | 409,100 | ▲ | 0.06% |
| 2024-06-05 | 7610 | テイツー | 477,598 | 0.69% | 122 | 124 | 121 | 122 | 440,400 | ▼ | -0.01% |
| 2024-06-06 | 7610 | テイツー | 496,498 | 0.72% | 122 | 122 | 120 | 121 | 456,200 | ▲ | 0.03% |
| 2024-06-13 | 7610 | テイツー | 549,798 | 0.80% | 119 | 120 | 116 | 116 | 604,300 | ▲ | 0.08% |
| 2024-06-27 | 7610 | テイツー | 533,398 | 0.77% | 119 | 123 | 119 | 120 | 717,800 | ▼ | -0.03% |
| 2024-07-03 | 7610 | テイツー | 558,298 | 0.81% | 117 | 118 | 117 | 118 | 291,200 | ▲ | 0.04% |
| 2024-07-09 | 7610 | テイツー | 632,098 | 0.92% | 117 | 118 | 117 | 117 | 325,000 | ▲ | 0.10% |
| 2024-07-12 | 7610 | テイツー | 695,998 | 1.01% | 114 | 116 | 114 | 115 | 481,600 | ▲ | 0.08% |
| 2024-07-17 | 7610 | テイツー | 805,298 | 1.17% | 109 | 110 | 107 | 109 | 2,411,600 | ▲ | 0.15% |
| 2024-07-18 | 7610 | テイツー | 308,998 | 0.45% | 109 | 114 | 108 | 111 | 983,600 | ▼ | -0.72% |
| 2024-07-18 | 7610 | テイツー | 308,998 | 0.45% | 109 | 114 | 108 | 111 | 983,600 | ▼ | -0.72% |
| 2024-07-19 | 7610 | テイツー | 805,298 | 1.17% | 111 | 111 | 110 | 111 | 301,200 | ▲ | 0.72% |
| 2024-08-02 | 7610 | テイツー | 838,298 | 1.22% | 95 | 96 | 92 | 92 | 1,706,800 | ▲ | 0.05% |
| 2024-08-05 | 7610 | テイツー | 347,598 | 0.50% | 87 | 89 | 67 | 74 | 5,421,000 | ▼ | -0.72% |
| 2024-08-06 | 7610 | テイツー | 277,098 | 0.40% | 80 | 89 | 80 | 86 | 2,163,400 | ▼ | -0.09% |
| 2024-10-24 | 7610 | テイツー | 360,598 | 0.52% | 92 | 93 | 91 | 92 | 695,100 | ▲ | 0.07% |
| 2024-10-29 | 7610 | テイツー | 319,498 | 0.46% | 93 | 95 | 93 | 95 | 517,000 | ▼ | -0.06% |
| 2025-01-09 | 7610 | テイツー | 665,298 | 0.96% | 112 | 120 | 111 | 116 | 5,226,800 | ▲ | 0.51% |
| 2025-01-10 | 7610 | テイツー | 804,698 | 1.17% | 115 | 127 | 112 | 123 | 10,775,400 | ▲ | 0.20% |
| 2025-01-14 | 7610 | テイツー | 826,298 | 1.20% | 119 | 121 | 114 | 115 | 3,655,700 | ▲ | 0.03% |
| 2025-01-15 | 7610 | テイツー | 729,198 | 1.06% | 120 | 128 | 119 | 127 | 7,646,600 | ▼ | -0.13% |
| 2025-01-16 | 7610 | テイツー | 533,398 | 0.77% | 127 | 134 | 127 | 132 | 5,877,300 | ▼ | -0.29% |
| 2025-01-17 | 7610 | テイツー | 350,398 | 0.51% | 131 | 137 | 129 | 133 | 4,562,300 | ▼ | -0.26% |
| 2025-01-20 | 7610 | テイツー | 324,498 | 0.47% | 134 | 137 | 128 | 128 | 3,067,000 | ▼ | -0.04% |
| 2024-12-26 | 7613 | シークス | 300,900 | 0.59% | 1,164 | 1,178 | 1,164 | 1,175 | 872,000 | ▲ | 0.13% |
| 2025-01-06 | 7613 | シークス | 242,400 | 0.48% | 1,198 | 1,204 | 1,166 | 1,174 | 314,400 | ▼ | -0.10% |
| 2024-03-07 | 7615 | 京都友禅ＨＤ | 61,100 | 0.48% | 152 | 154 | 151 | 154 | 112,700 | ▼ | -0.02% |
| 2024-05-29 | 7615 | 京都友禅ＨＤ | 86,400 | 0.69% | 132 | 133 | 128 | 128 | 225,200 | ▲ | 0.40% |
| 2024-07-08 | 7615 | 京都友禅ＨＤ | 72,500 | 0.58% | 130 | 130 | 129 | 129 | 36,300 | ▼ | -0.10% |
| 2024-07-10 | 7615 | 京都友禅ＨＤ | 62,000 | 0.49% | 129 | 129 | 128 | 128 | 46,400 | ▼ | -0.08% |
| 2024-10-21 | 7615 | 京都友禅ＨＤ | 90,295 | 0.67% | 73 | 74 | 72 | 73 | 155,100 | ▲ | 0.67% |
| 2024-10-31 | 7615 | 京都友禅ＨＤ | 126,935 | 0.94% | 67 | 68 | 66 | 67 | 275,000 | ▲ | 0.26% |
| 2024-11-05 | 7615 | 京都友禅ＨＤ | 121,835 | 0.89% | 68 | 69 | 67 | 69 | 242,600 | ▼ | -0.04% |
| 2024-11-14 | 7615 | 京都友禅ＨＤ | 176,995 | 1.18% | 89 | 91 | 81 | 84 | 2,431,600 | ▲ | 0.28% |
| 2024-12-16 | 7615 | 京都友禅ＨＤ | 202,200 | 1.32% | 81 | 85 | 80 | 84 | 1,088,300 | ▲ | 0.14% |
| 2024-12-17 | 7615 | 京都友禅ＨＤ | 243,900 | 1.59% | 94 | 98 | 81 | 83 | 15,760,300 | ▲ | 0.27% |
| 2024-12-26 | 7615 | 京都友禅ＨＤ | 197,800 | 1.29% | 85 | 96 | 84 | 88 | 4,266,000 | ▼ | -0.30% |
| 2024-12-27 | 7615 | 京都友禅ＨＤ | 199,900 | 1.30% | 88 | 90 | 86 | 88 | 1,110,600 | ▲ | 0.01% |
| 2025-01-07 | 7615 | 京都友禅ＨＤ | 222,400 | 1.45% | 97 | 98 | 92 | 93 | 1,210,800 | ▲ | 0.14% |
| 2025-01-08 | 7615 | 京都友禅ＨＤ | 241,000 | 1.57% | 92 | 92 | 84 | 85 | 1,964,900 | ▲ | 0.12% |
| 2025-01-28 | 7615 | 京都友禅ＨＤ | 212,600 | 1.38% | 86 | 90 | 86 | 88 | 499,200 | ▼ | -0.19% |
| 2025-01-29 | 7615 | 京都友禅ＨＤ | 239,400 | 1.56% | 87 | 90 | 87 | 88 | 265,500 | ▲ | 0.18% |
| 2025-02-12 | 7615 | 京都友禅ＨＤ | 162,100 | 1.05% | 84 | 84 | 83 | 84 | 247,200 | ▼ | -0.51% |
| 2025-02-12 | 7615 | 京都友禅ＨＤ | 162,100 | 1.05% | 84 | 84 | 83 | 84 | 247,200 | ▼ | -0.51% |
| 2025-02-13 | 7615 | 京都友禅ＨＤ | 172,400 | 1.12% | 83 | 87 | 82 | 86 | 483,100 | ▲ | 0.07% |
| 2025-02-17 | 7615 | 京都友禅ＨＤ | 184,800 | 1.20% | 86 | 92 | 85 | 91 | 575,000 | ▲ | 0.07% |
| 2025-02-20 | 7615 | 京都友禅ＨＤ | 210,400 | 1.37% | 89 | 91 | 88 | 89 | 153,700 | ▲ | 0.17% |
| 2025-02-21 | 7615 | 京都友禅ＨＤ | 215,000 | 1.40% | 88 | 91 | 88 | 91 | 253,200 | ▲ | 0.02% |
| 2025-02-26 | 7615 | 京都友禅ＨＤ | 230,800 | 1.50% | 92 | 92 | 88 | 90 | 320,900 | ▲ | 0.10% |
| 2025-02-28 | 7615 | 京都友禅ＨＤ | 227,100 | 1.48% | 90 | 91 | 88 | 90 | 157,500 | ▼ | -0.02% |
| 2025-03-17 | 7615 | 京都友禅ＨＤ | 235,000 | 1.53% | 96 | 100 | 96 | 98 | 285,200 | ▲ | 0.05% |
| 2025-01-24 | 7616 | コロワイド | 627,400 | 0.58% | 1,652 | 1,665 | 1,646 | 1,648 | 390,800 | ▲ | 0.15% |
| 2025-01-30 | 7616 | コロワイド | 644,100 | 0.60% | 1,686 | 1,718 | 1,685 | 1,718 | 450,600 | ▲ | 0.02% |
| 2025-01-30 | 7616 | コロワイド | 644,100 | 0.60% | 1,686 | 1,718 | 1,685 | 1,718 | 450,600 | ▲ | 0.02% |
| 2025-02-06 | 7616 | コロワイド | 621,500 | 0.58% | 1,678 | 1,703 | 1,678 | 1,696 | 213,900 | ▼ | -0.02% |
| 2025-02-06 | 7616 | コロワイド | 621,500 | 0.58% | 1,678 | 1,703 | 1,678 | 1,696 | 213,900 | ▼ | -0.02% |
| 2025-02-12 | 7616 | コロワイド | 524,900 | 0.49% | 1,740 | 1,740 | 1,725 | 1,740 | 338,800 | ▼ | -0.08% |
| 2025-02-12 | 7616 | コロワイド | 524,900 | 0.49% | 1,740 | 1,740 | 1,725 | 1,740 | 338,800 | ▼ | -0.08% |
| 2025-02-13 | 7616 | コロワイド | 551,300 | 0.51% | 1,730 | 1,753 | 1,730 | 1,748 | 353,600 | ▲ | 0.02% |
| 2025-02-14 | 7616 | コロワイド | 389,500 | 0.36% | 1,742 | 1,743 | 1,723 | 1,728 | 236,700 | ▼ | -0.15% |
| 2025-02-18 | 7616 | コロワイド | 646,000 | 0.60% | 1,696 | 1,714 | 1,691 | 1,706 | 192,700 | ▲ | 0.15% |
| 2025-02-21 | 7616 | コロワイド | 416,900 | 0.39% | 1,690 | 1,708 | 1,690 | 1,706 | 289,300 | ▼ | -0.20% |
| 2025-03-10 | 7616 | コロワイド | 684,700 | 0.64% | 1,727 | 1,750 | 1,727 | 1,749 | 580,600 | ▲ | 0.31% |
| 2025-03-11 | 7616 | コロワイド | 748,600 | 0.70% | 1,752 | 1,775 | 1,752 | 1,767 | 678,700 | ▲ | 0.05% |
| 2025-03-19 | 7616 | コロワイド | 536,800 | 0.50% | 1,746 | 1,753 | 1,736 | 1,736 | 369,200 | ▼ | -0.19% |
| 2025-03-31 | 7616 | コロワイド | 640,100 | 0.60% | 1,710 | 1,734 | 1,705 | 1,717 | 645,700 | ▲ | 0.09% |
| 2025-04-02 | 7616 | コロワイド | 445,800 | 0.41% | 1,745 | 1,759 | 1,723 | 1,749 | 774,200 | ▼ | -0.19% |
| 2024-09-09 | 7628 | オーハシテク | 68,260 | 0.50% | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 | ▲ | 0.50% |
| 2024-10-30 | 7628 | オーハシテク | 54,260 | 0.40% | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 | ▼ | -0.09% |
| 2024-05-29 | 7689 | コパ | 18,500 | 0.62% | 819 | 961 | 788 | 812 | 527,500 | ▲ | 0.62% |
| 2024-06-05 | 7689 | コパ | 21,400 | 0.72% | 799 | 800 | 737 | 737 | 98,000 | ▲ | 0.09% |
| 2024-06-06 | 7689 | コパ | 18,900 | 0.63% | 743 | 757 | 705 | 716 | 107,600 | ▼ | -0.08% |
| 2024-07-01 | 7689 | コパ | 17,500 | 0.59% | 676 | 691 | 661 | 675 | 21,400 | ▼ | -0.04% |
| 2024-07-10 | 7689 | コパ | 14,600 | 0.49% | 651 | 659 | 616 | 619 | 23,600 | ▼ | -0.09% |
| 2024-03-05 | 7692 | Ｅインフィニ | 791,800 | 0.71% | 180 | 182 | 151 | 158 | 16,471,100 | ▲ | 0.71% |
| 2024-03-06 | 7692 | Ｅインフィニ | 903,100 | 0.82% | 150 | 164 | 144 | 149 | 7,454,100 | ▲ | 0.10% |
| 2024-03-07 | 7692 | Ｅインフィニ | 608,900 | 0.55% | 144 | 153 | 135 | 145 | 6,760,900 | ▼ | -0.26% |
| 2024-03-08 | 7692 | Ｅインフィニ | 483,800 | 0.43% | 150 | 173 | 144 | 149 | 11,418,900 | ▼ | -0.12% |
| 2024-05-29 | 7692 | Ｅインフィニ | 637,500 | 0.57% | 104 | 104 | 99 | 99 | 707,300 | ▲ | 0.56% |
| 2024-07-05 | 7692 | Ｅインフィニ | 543,700 | 0.49% | 115 | 120 | 115 | 117 | 786,300 | ▼ | -0.07% |
| 2025-01-29 | 7692 | Ｅインフィニ | 571,100 | 0.51% | 85 | 86 | 84 | 86 | 304,600 | ▲ | 0.51% |
| 2025-02-05 | 7692 | Ｅインフィニ | 431,200 | 0.39% | 83 | 84 | 82 | 84 | 138,300 | ▼ | -0.12% |
| 2025-02-05 | 7692 | Ｅインフィニ | 431,200 | 0.39% | 83 | 84 | 82 | 84 | 138,300 | ▼ | -0.12% |
| 2025-02-06 | 7692 | Ｅインフィニ | 635,400 | 0.57% | 83 | 84 | 82 | 83 | 351,600 | ▲ | 0.17% |
| 2025-02-06 | 7692 | Ｅインフィニ | 635,400 | 0.57% | 83 | 84 | 82 | 83 | 351,600 | ▲ | 0.17% |
| 2025-02-12 | 7692 | Ｅインフィニ | 542,900 | 0.49% | 86 | 94 | 86 | 91 | 2,500,600 | ▼ | -0.07% |
| 2025-02-12 | 7692 | Ｅインフィニ | 542,900 | 0.49% | 86 | 94 | 86 | 91 | 2,500,600 | ▼ | -0.07% |
| 2024-08-15 | 7707 | ＰＳＳ | 177,700 | 0.64% | 243 | 284 | 220 | 284 | 8,097,300 | ▲ | 0.35% |
| 2024-08-16 | 7707 | ＰＳＳ | 163,300 | 0.59% | 263 | 354 | 254 | 299 | 38,882,500 | ▼ | -0.05% |
| 2024-08-21 | 7707 | ＰＳＳ | 196,800 | 0.71% | 314 | 406 | 297 | 359 | 14,902,000 | ▲ | 0.12% |
| 2024-08-22 | 7707 | ＰＳＳ | 257,500 | 0.93% | 390 | 439 | 383 | 439 | 14,179,900 | ▲ | 0.22% |
| 2024-08-29 | 7707 | ＰＳＳ | 262,300 | 0.94% | 372 | 386 | 347 | 359 | 2,455,800 | ▼ | -0.06% |
| 2024-08-30 | 7707 | ＰＳＳ | 246,600 | 0.89% | 355 | 385 | 346 | 361 | 2,741,700 | ▼ | -0.04% |
| 2024-09-03 | 7707 | ＰＳＳ | 215,800 | 0.77% | 361 | 393 | 342 | 346 | 3,494,800 | ▼ | -0.12% |
| 2024-09-09 | 7707 | ＰＳＳ | 184,900 | 0.66% | 322 | 333 | 303 | 332 | 1,256,600 | ▼ | -0.10% |
| 2024-09-20 | 7707 | ＰＳＳ | 233,800 | 0.84% | 279 | 351 | 278 | 344 | 9,861,200 | ▲ | 0.17% |
| 2024-09-24 | 7707 | ＰＳＳ | 169,400 | 0.61% | 317 | 322 | 298 | 303 | 3,071,300 | ▼ | -0.23% |
| 2024-09-30 | 7707 | ＰＳＳ | 198,600 | 0.71% | 272 | 286 | 269 | 275 | 539,200 | ▲ | 0.09% |
| 2024-10-01 | 7707 | ＰＳＳ | 190,200 | 0.68% | 279 | 282 | 275 | 278 | 230,700 | ▼ | -0.02% |
| 2024-10-02 | 7707 | ＰＳＳ | 317,500 | 1.14% | 280 | 280 | 273 | 273 | 183,200 | ▲ | 0.45% |
| 2024-10-08 | 7707 | ＰＳＳ | 343,300 | 1.24% | 271 | 271 | 264 | 266 | 259,600 | ▲ | 0.10% |
| 2024-10-10 | 7707 | ＰＳＳ | 426,300 | 1.54% | 276 | 276 | 267 | 267 | 228,600 | ▲ | 0.30% |
| 2024-10-11 | 7707 | ＰＳＳ | 411,000 | 1.48% | 267 | 269 | 261 | 261 | 152,000 | ▼ | -0.06% |
| 2024-10-15 | 7707 | ＰＳＳ | 379,600 | 1.37% | 264 | 265 | 255 | 264 | 194,900 | ▼ | -0.10% |
| 2024-10-23 | 7707 | ＰＳＳ | 348,700 | 1.26% | 260 | 270 | 259 | 259 | 349,700 | ▼ | -0.11% |
| 2024-10-25 | 7707 | ＰＳＳ | 323,200 | 1.16% | 251 | 255 | 250 | 253 | 209,100 | ▼ | -0.10% |
| 2024-10-29 | 7707 | ＰＳＳ | 293,700 | 1.06% | 266 | 279 | 266 | 278 | 357,000 | ▼ | -0.09% |
| 2024-10-31 | 7707 | ＰＳＳ | 260,700 | 0.94% | 286 | 299 | 286 | 298 | 393,500 | ▼ | -0.12% |
| 2024-11-07 | 7707 | ＰＳＳ | 232,100 | 0.83% | 273 | 281 | 266 | 272 | 430,700 | ▼ | -0.10% |
| 2024-11-11 | 7707 | ＰＳＳ | 214,900 | 0.77% | 265 | 275 | 262 | 275 | 152,800 | ▼ | -0.05% |
| 2024-11-13 | 7707 | ＰＳＳ | 222,000 | 0.80% | 270 | 270 | 264 | 268 | 123,000 | ▲ | 0.03% |
| 2024-11-14 | 7707 | ＰＳＳ | 219,700 | 0.79% | 265 | 270 | 262 | 264 | 92,600 | ▼ | -0.01% |
| 2024-11-19 | 7707 | ＰＳＳ | 185,600 | 0.67% | 263 | 272 | 262 | 262 | 265,900 | ▼ | -0.12% |
| 2024-11-21 | 7707 | ＰＳＳ | 238,200 | 0.86% | 316 | 321 | 274 | 279 | 5,654,600 | ▲ | 0.18% |
| 2024-11-22 | 7707 | ＰＳＳ | 207,300 | 0.74% | 275 | 306 | 274 | 289 | 1,753,300 | ▼ | -0.12% |
| 2024-11-26 | 7707 | ＰＳＳ | 184,400 | 0.66% | 304 | 315 | 291 | 305 | 821,800 | ▼ | -0.07% |
| 2024-12-05 | 7707 | ＰＳＳ | 165,900 | 0.59% | 265 | 267 | 259 | 261 | 288,500 | ▼ | -0.07% |
| 2024-12-23 | 7707 | ＰＳＳ | 136,200 | 0.49% | 227 | 227 | 216 | 217 | 259,600 | ▼ | -0.09% |
| 2024-12-24 | 7707 | ＰＳＳ | 141,500 | 0.51% | 236 | 245 | 219 | 230 | 1,312,600 | ▲ | 0.02% |
| 2024-12-25 | 7707 | ＰＳＳ | 137,500 | 0.49% | 233 | 234 | 222 | 225 | 448,600 | ▼ | -0.02% |
| 2025-01-08 | 7707 | ＰＳＳ | 150,300 | 0.54% | 251 | 259 | 240 | 244 | 1,890,800 | ▲ | 0.05% |
| 2025-01-09 | 7707 | ＰＳＳ | 241,600 | 0.87% | 239 | 270 | 229 | 248 | 4,320,000 | ▲ | 0.32% |
| 2025-01-16 | 7707 | ＰＳＳ | 212,300 | 0.76% | 236 | 241 | 230 | 231 | 274,100 | ▼ | -0.10% |
| 2025-01-21 | 7707 | ＰＳＳ | 188,200 | 0.68% | 230 | 233 | 227 | 228 | 93,400 | ▼ | -0.07% |
| 2025-01-24 | 7707 | ＰＳＳ | 162,100 | 0.58% | 234 | 245 | 234 | 242 | 242,800 | ▼ | -0.10% |
| 2025-02-18 | 7707 | ＰＳＳ | 136,400 | 0.49% | 239 | 246 | 235 | 244 | 180,500 | ▼ | -0.08% |
| 2024-10-29 | 7711 | 助川電気 | 30,500 | 0.51% | 2,800 | 3,050 | 2,711 | 2,930 | 1,437,000 | ▲ | 0.29% |
| 2024-10-30 | 7711 | 助川電気 | 24,300 | 0.41% | 2,969 | 3,195 | 2,726 | 2,747 | 1,109,800 | ▼ | -0.10% |
| 2024-11-01 | 7711 | 助川電気 | 30,700 | 0.52% | 2,630 | 2,968 | 2,560 | 2,790 | 768,400 | ▲ | 0.11% |
| 2024-11-11 | 7711 | 助川電気 | 25,800 | 0.43% | 2,458 | 2,580 | 2,400 | 2,455 | 248,000 | ▼ | -0.09% |
| 2024-11-19 | 7711 | 助川電気 | 32,800 | 0.55% | 2,530 | 2,647 | 2,405 | 2,463 | 342,600 | ▲ | 0.12% |
| 2024-11-25 | 7711 | 助川電気 | 28,900 | 0.49% | 2,188 | 2,235 | 2,072 | 2,133 | 266,500 | ▼ | -0.06% |
| 2024-12-09 | 7711 | 助川電気 | 30,200 | 0.51% | 2,160 | 2,164 | 2,033 | 2,064 | 152,700 | ▲ | 0.02% |
| 2025-01-06 | 7711 | 助川電気 | 53,900 | 0.91% | 1,987 | 1,987 | 1,926 | 1,932 | 80,500 | ▲ | 0.40% |
| 2025-01-07 | 7711 | 助川電気 | 52,500 | 0.89% | 1,966 | 2,021 | 1,966 | 1,980 | 78,900 | ▼ | -0.02% |
| 2025-01-08 | 7711 | 助川電気 | 56,700 | 0.96% | 1,965 | 2,122 | 1,960 | 2,107 | 167,100 | ▲ | 0.06% |
| 2025-01-09 | 7711 | 助川電気 | 60,400 | 1.02% | 2,108 | 2,108 | 1,995 | 2,056 | 182,000 | ▲ | 0.06% |
| 2025-02-03 | 7711 | 助川電気 | 56,400 | 0.96% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▼ | -0.06% |
| 2025-02-03 | 7711 | 助川電気 | 56,400 | 0.96% | 1,726 | 1,726 | 1,666 | 1,669 | 126,300 | ▼ | -0.06% |
| 2025-02-10 | 7711 | 助川電気 | 50,600 | 0.86% | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 | ▼ | -0.09% |
| 2025-02-10 | 7711 | 助川電気 | 50,600 | 0.86% | 1,809 | 1,860 | 1,796 | 1,811 | 145,500 | ▼ | -0.09% |
| 2025-02-18 | 7711 | 助川電気 | 46,500 | 0.79% | 1,747 | 1,897 | 1,745 | 1,885 | 145,700 | ▼ | -0.06% |
| 2025-03-06 | 7711 | 助川電気 | 41,000 | 0.69% | 1,712 | 1,726 | 1,700 | 1,720 | 16,000 | ▼ | -0.10% |
| 2025-03-07 | 7711 | 助川電気 | 41,600 | 0.70% | 1,680 | 1,702 | 1,665 | 1,665 | 31,600 | ▲ | 0.01% |
| 2025-03-10 | 7711 | 助川電気 | 40,800 | 0.69% | 1,686 | 1,718 | 1,666 | 1,679 | 21,200 | ▼ | -0.01% |
| 2025-03-31 | 7711 | 助川電気 | 34,100 | 0.58% | 1,752 | 1,793 | 1,723 | 1,757 | 79,200 | ▼ | -0.10% |
| 2024-10-02 | 7721 | 東京計器 | 109,155 | 0.63% | 3,570 | 3,670 | 3,385 | 3,405 | 953,500 | ▲ | 0.28% |
| 2024-10-04 | 7721 | 東京計器 | 120,955 | 0.70% | 3,260 | 3,315 | 3,215 | 3,225 | 324,300 | ▲ | 0.06% |
| 2024-10-11 | 7721 | 東京計器 | 119,255 | 0.69% | 3,255 | 3,275 | 3,175 | 3,180 | 169,000 | ▼ | -0.01% |
| 2024-10-29 | 7721 | 東京計器 | 120,555 | 0.70% | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 | ▲ | 0.01% |
| 2024-10-30 | 7721 | 東京計器 | 114,055 | 0.66% | 3,020 | 3,045 | 2,984 | 2,995 | 273,600 | ▼ | -0.03% |
| 2024-11-06 | 7721 | 東京計器 | 93,055 | 0.54% | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 | ▼ | -0.12% |
| 2024-11-11 | 7721 | 東京計器 | 82,255 | 0.48% | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 | ▼ | -0.06% |
| 2024-11-12 | 7721 | 東京計器 | 90,355 | 0.52% | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 | ▲ | 0.04% |
| 2024-11-13 | 7721 | 東京計器 | 81,755 | 0.47% | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 | ▼ | -0.05% |
| 2025-01-08 | 7721 | 東京計器 | 123,300 | 0.72% | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | ▲ | 0.42% |
| 2025-01-15 | 7721 | 東京計器 | 159,800 | 0.93% | 2,925 | 2,938 | 2,888 | 2,910 | 152,600 | ▲ | 0.21% |
| 2025-01-16 | 7721 | 東京計器 | 145,400 | 0.85% | 2,972 | 3,050 | 2,908 | 3,000 | 249,600 | ▼ | -0.08% |
| 2025-01-23 | 7721 | 東京計器 | 157,000 | 0.91% | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 | ▲ | 0.06% |
| 2025-01-24 | 7721 | 東京計器 | 189,300 | 1.10% | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | ▲ | 0.19% |
| 2025-01-28 | 7721 | 東京計器 | 160,400 | 0.93% | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | ▼ | -0.17% |
| 2025-01-31 | 7721 | 東京計器 | 151,000 | 0.88% | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | ▼ | -0.05% |
| 2025-01-31 | 7721 | 東京計器 | 151,000 | 0.88% | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | ▼ | -0.05% |
| 2025-02-03 | 7721 | 東京計器 | 169,800 | 0.99% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.10% |
| 2025-02-03 | 7721 | 東京計器 | 169,800 | 0.99% | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | ▲ | 0.10% |
| 2025-02-04 | 7721 | 東京計器 | 138,600 | 0.81% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.17% |
| 2025-02-04 | 7721 | 東京計器 | 138,600 | 0.81% | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | ▼ | -0.17% |
| 2025-02-05 | 7721 | 東京計器 | 133,300 | 0.78% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▼ | -0.03% |
| 2025-02-05 | 7721 | 東京計器 | 133,300 | 0.78% | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | ▼ | -0.03% |
| 2025-02-10 | 7721 | 東京計器 | 98,000 | 0.57% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.21% |
| 2025-02-10 | 7721 | 東京計器 | 98,000 | 0.57% | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | ▼ | -0.21% |
| 2025-02-18 | 7721 | 東京計器 | 80,300 | 0.47% | 3,450 | 3,575 | 3,450 | 3,475 | 332,500 | ▼ | -0.09% |
| 2024-07-19 | 7725 | インターアク | 60,379 | 0.52% | 1,398 | 1,406 | 1,367 | 1,381 | 231,400 | ▲ | 0.23% |
| 2024-07-24 | 7725 | インターアク | 57,279 | 0.49% | 1,352 | 1,383 | 1,340 | 1,340 | 115,100 | ▼ | -0.03% |
| 2024-08-22 | 7725 | インターアク | 76,130 | 0.66% | 1,282 | 1,291 | 1,251 | 1,270 | 90,100 | ▲ | 0.66% |
| 2024-08-23 | 7725 | インターアク | 60,430 | 0.52% | 1,262 | 1,275 | 1,243 | 1,264 | 62,100 | ▼ | -0.14% |
| 2024-10-10 | 7725 | インターアク | 58,058 | 0.50% | 1,250 | 1,250 | 1,231 | 1,245 | 29,000 | ▲ | 0.07% |
| 2024-10-25 | 7725 | インターアク | 98,358 | 0.85% | 1,073 | 1,076 | 1,050 | 1,055 | 36,400 | ▲ | 0.35% |
| 2024-11-07 | 7725 | インターアク | 91,458 | 0.79% | 1,074 | 1,090 | 1,061 | 1,061 | 90,300 | ▼ | -0.05% |
| 2024-12-26 | 7725 | インターアク | 79,030 | 0.68% | 975 | 985 | 974 | 981 | 72,900 | ▼ | -0.10% |
| 2025-01-15 | 7725 | インターアク | 65,230 | 0.56% | 1,066 | 1,070 | 1,025 | 1,065 | 454,700 | ▼ | -0.12% |
| 2025-01-27 | 7725 | インターアク | 69,130 | 0.60% | 1,150 | 1,154 | 1,113 | 1,122 | 203,100 | ▲ | 0.03% |
| 2025-01-28 | 7725 | インターアク | 66,230 | 0.57% | 1,108 | 1,120 | 1,100 | 1,116 | 68,600 | ▼ | -0.03% |
| 2025-01-29 | 7725 | インターアク | 69,230 | 0.60% | 1,116 | 1,125 | 1,104 | 1,109 | 73,500 | ▲ | 0.03% |
| 2025-01-30 | 7725 | インターアク | 66,030 | 0.57% | 1,100 | 1,108 | 1,079 | 1,093 | 85,100 | ▼ | -0.03% |
| 2025-01-30 | 7725 | インターアク | 66,030 | 0.57% | 1,100 | 1,108 | 1,079 | 1,093 | 85,100 | ▼ | -0.03% |
| 2025-02-18 | 7725 | インターアク | 73,272 | 0.63% | 1,135 | 1,152 | 1,135 | 1,146 | 56,000 | ▲ | 0.06% |
| 2025-03-27 | 7725 | インターアク | 90,072 | 0.78% | 1,277 | 1,285 | 1,270 | 1,285 | 54,300 | ▲ | 0.15% |
| 2025-03-31 | 7725 | インターアク | 68,772 | 0.59% | 1,269 | 1,281 | 1,239 | 1,239 | 122,600 | ▼ | -0.19% |
| 2025-04-02 | 7725 | インターアク | 70,172 | 0.60% | 1,240 | 1,250 | 1,218 | 1,232 | 77,500 | ▲ | 0.01% |
| 2025-04-16 | 7725 | インターアク | 80,872 | 0.70% | 1,083 | 1,098 | 1,068 | 1,068 | 75,100 | ▲ | 0.09% |
| 2024-03-01 | 7735 | スクリン | 1,295,853 | 1.27% | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 | ▼ | -0.08% |
| 2024-03-04 | 7735 | スクリン | 1,187,753 | 1.16% | 19,850 | 19,910 | 19,405 | 19,500 | 4,339,800 | ▼ | -0.11% |
| 2024-03-05 | 7735 | スクリン | 1,102,853 | 1.08% | 19,340 | 19,530 | 18,935 | 19,445 | 3,663,800 | ▼ | -0.07% |
| 2024-03-06 | 7735 | スクリン | 944,553 | 0.92% | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 | ▼ | -0.16% |
| 2024-03-07 | 7735 | スクリン | 878,253 | 0.86% | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 | ▼ | -0.06% |
| 2024-03-08 | 7735 | スクリン | 722,953 | 0.71% | 18,860 | 19,400 | 18,440 | 18,440 | 5,501,000 | ▼ | -0.15% |
| 2024-03-11 | 7735 | スクリン | 548,653 | 0.54% | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 | ▼ | -0.16% |
| 2024-03-12 | 7735 | スクリン | 468,953 | 0.46% | 17,595 | 18,160 | 17,275 | 17,890 | 4,278,300 | ▼ | -0.08% |
| 2024-05-13 | 7735 | スクリン | 557,861 | 0.54% | 15,595 | 15,770 | 15,245 | 15,620 | 2,504,400 | ▲ | 0.14% |
| 2024-05-14 | 7735 | スクリン | 616,661 | 0.60% | 15,500 | 15,665 | 15,025 | 15,210 | 2,882,300 | ▲ | 0.05% |
| 2024-05-15 | 7735 | スクリン | 600,161 | 0.59% | 15,300 | 15,520 | 15,170 | 15,520 | 1,993,700 | ▼ | -0.01% |
| 2024-05-17 | 7735 | スクリン | 427,161 | 0.42% | 15,700 | 15,815 | 15,505 | 15,650 | 1,226,100 | ▼ | -0.17% |
| 2024-12-06 | 7746 | 岡本硝子 | 225,100 | 0.96% | 216 | 219 | 197 | 207 | 10,418,300 | ▲ | 0.96% |
| 2024-12-10 | 7746 | 岡本硝子 | 195,800 | 0.84% | 189 | 189 | 181 | 184 | 1,581,700 | ▼ | -0.12% |
| 2024-12-11 | 7746 | 岡本硝子 | 378,100 | 1.62% | 185 | 231 | 183 | 216 | 13,856,400 | ▲ | 0.78% |
| 2024-12-12 | 7746 | 岡本硝子 | 475,500 | 2.04% | 211 | 218 | 201 | 205 | 2,550,300 | ▲ | 0.41% |
| 2024-12-17 | 7746 | 岡本硝子 | 443,500 | 1.90% | 211 | 224 | 210 | 224 | 1,947,300 | ▼ | -0.14% |
| 2024-12-18 | 7746 | 岡本硝子 | 425,100 | 1.82% | 224 | 239 | 219 | 223 | 2,311,600 | ▼ | -0.07% |
| 2024-12-25 | 7746 | 岡本硝子 | 407,200 | 1.74% | 213 | 229 | 211 | 223 | 2,140,800 | ▼ | -0.08% |
| 2024-12-26 | 7746 | 岡本硝子 | 371,300 | 1.59% | 222 | 266 | 221 | 258 | 7,029,700 | ▼ | -0.14% |
| 2024-12-27 | 7746 | 岡本硝子 | 339,100 | 1.45% | 250 | 315 | 243 | 258 | 13,534,000 | ▼ | -0.14% |
| 2025-01-07 | 7746 | 岡本硝子 | 309,900 | 1.32% | 231 | 237 | 225 | 232 | 1,913,600 | ▼ | -0.12% |
| 2025-01-08 | 7746 | 岡本硝子 | 390,500 | 1.67% | 233 | 234 | 225 | 227 | 1,235,200 | ▲ | 0.34% |
| 2025-01-09 | 7746 | 岡本硝子 | 463,700 | 1.98% | 225 | 227 | 209 | 212 | 2,115,000 | ▲ | 0.31% |
| 2025-01-14 | 7746 | 岡本硝子 | 434,500 | 1.86% | 207 | 214 | 192 | 201 | 2,476,800 | ▼ | -0.11% |
| 2025-01-15 | 7746 | 岡本硝子 | 383,700 | 1.64% | 199 | 200 | 194 | 197 | 628,100 | ▼ | -0.22% |
| 2025-01-16 | 7746 | 岡本硝子 | 332,200 | 1.42% | 195 | 195 | 187 | 190 | 969,500 | ▼ | -0.21% |
| 2025-01-17 | 7746 | 岡本硝子 | 368,772 | 1.58% | 188 | 190 | 183 | 189 | 750,600 | ▲ | 0.16% |
| 2025-01-20 | 7746 | 岡本硝子 | 376,872 | 1.61% | 188 | 196 | 185 | 192 | 862,000 | ▲ | 0.03% |
| 2025-01-21 | 7746 | 岡本硝子 | 413,172 | 1.77% | 193 | 193 | 178 | 179 | 1,146,500 | ▲ | 0.15% |
| 2025-01-22 | 7746 | 岡本硝子 | 420,172 | 1.80% | 180 | 184 | 177 | 184 | 760,000 | ▲ | 0.03% |
| 2025-01-23 | 7746 | 岡本硝子 | 484,572 | 2.07% | 183 | 193 | 182 | 190 | 981,500 | ▲ | 0.26% |
| 2025-01-24 | 7746 | 岡本硝子 | 527,272 | 2.26% | 188 | 205 | 186 | 205 | 2,002,400 | ▲ | 0.18% |
| 2025-01-27 | 7746 | 岡本硝子 | 628,072 | 2.69% | 202 | 216 | 194 | 200 | 2,964,400 | ▲ | 0.43% |
| 2025-02-03 | 7746 | 岡本硝子 | 599,572 | 2.57% | 180 | 182 | 178 | 180 | 366,400 | ▼ | -0.12% |
| 2025-02-03 | 7746 | 岡本硝子 | 599,572 | 2.57% | 180 | 182 | 178 | 180 | 366,400 | ▼ | -0.12% |
| 2025-02-04 | 7746 | 岡本硝子 | 578,972 | 2.48% | 181 | 186 | 180 | 180 | 308,000 | ▼ | -0.08% |
| 2025-02-04 | 7746 | 岡本硝子 | 578,972 | 2.48% | 181 | 186 | 180 | 180 | 308,000 | ▼ | -0.08% |
| 2025-02-05 | 7746 | 岡本硝子 | 553,872 | 2.37% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.10% |
| 2025-02-05 | 7746 | 岡本硝子 | 553,872 | 2.37% | 181 | 183 | 180 | 180 | 239,400 | ▼ | -0.10% |
| 2025-02-07 | 7746 | 岡本硝子 | 502,072 | 2.15% | 186 | 192 | 184 | 192 | 619,200 | ▼ | -0.22% |
| 2025-02-07 | 7746 | 岡本硝子 | 502,072 | 2.15% | 186 | 192 | 184 | 192 | 619,200 | ▼ | -0.22% |
| 2025-02-12 | 7746 | 岡本硝子 | 432,572 | 1.85% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.29% |
| 2025-02-12 | 7746 | 岡本硝子 | 432,572 | 1.85% | 199 | 203 | 194 | 195 | 1,150,500 | ▼ | -0.29% |
| 2025-02-13 | 7746 | 岡本硝子 | 411,172 | 1.76% | 196 | 200 | 193 | 197 | 376,300 | ▼ | -0.09% |
| 2025-02-17 | 7746 | 岡本硝子 | 337,472 | 1.44% | 173 | 192 | 169 | 188 | 1,179,300 | ▼ | -0.32% |
| 2025-02-19 | 7746 | 岡本硝子 | 312,772 | 1.34% | 180 | 180 | 174 | 175 | 523,100 | ▼ | -0.09% |
| 2025-02-21 | 7746 | 岡本硝子 | 295,572 | 1.26% | 175 | 178 | 172 | 175 | 383,400 | ▼ | -0.08% |
| 2025-03-03 | 7746 | 岡本硝子 | 273,372 | 1.17% | 169 | 173 | 169 | 171 | 154,700 | ▼ | -0.09% |
| 2025-03-05 | 7746 | 岡本硝子 | 254,672 | 1.09% | 166 | 168 | 164 | 165 | 219,000 | ▼ | -0.07% |
| 2025-03-10 | 7746 | 岡本硝子 | 232,572 | 0.99% | 166 | 168 | 165 | 166 | 131,500 | ▼ | -0.10% |
| 2025-03-21 | 7746 | 岡本硝子 | 203,472 | 0.87% | 185 | 185 | 179 | 182 | 207,400 | ▼ | -0.12% |
| 2025-03-28 | 7746 | 岡本硝子 | 181,172 | 0.77% | 182 | 184 | 178 | 178 | 136,800 | ▼ | -0.09% |
| 2025-04-02 | 7746 | 岡本硝子 | 151,172 | 0.64% | 166 | 166 | 161 | 161 | 245,500 | ▼ | -0.13% |
| 2025-04-03 | 7746 | 岡本硝子 | 130,572 | 0.56% | 151 | 166 | 149 | 152 | 1,845,500 | ▼ | -0.07% |
| 2025-04-04 | 7746 | 岡本硝子 | 114,772 | 0.49% | 148 | 148 | 137 | 142 | 981,000 | ▼ | -0.07% |
| 2024-04-02 | 7776 | セルシード | 162,343 | 0.50% | 212 | 213 | 207 | 208 | 338,400 | ▲ | 0.09% |
| 2024-04-09 | 7776 | セルシード | 204,843 | 0.63% | 216 | 231 | 215 | 229 | 682,100 | ▲ | 0.13% |
| 2024-04-10 | 7776 | セルシード | 192,143 | 0.59% | 229 | 233 | 220 | 220 | 554,800 | ▼ | -0.04% |
| 2024-04-15 | 7776 | セルシード | 193,443 | 0.60% | 220 | 224 | 215 | 216 | 326,400 | ▲ | 0.01% |
| 2024-04-16 | 7776 | セルシード | 187,843 | 0.58% | 214 | 215 | 209 | 212 | 292,700 | ▼ | -0.02% |
| 2024-04-17 | 7776 | セルシード | 196,843 | 0.61% | 210 | 211 | 206 | 206 | 203,500 | ▲ | 0.03% |
| 2024-04-18 | 7776 | セルシード | 189,243 | 0.58% | 205 | 213 | 205 | 211 | 179,600 | ▼ | -0.03% |
| 2024-04-19 | 7776 | セルシード | 221,243 | 0.68% | 209 | 210 | 201 | 204 | 366,300 | ▲ | 0.10% |
| 2024-04-23 | 7776 | セルシード | 190,443 | 0.59% | 211 | 213 | 207 | 208 | 164,400 | ▼ | -0.09% |
| 2024-05-01 | 7776 | セルシード | 138,443 | 0.43% | 213 | 217 | 211 | 214 | 206,200 | ▼ | -0.15% |
| 2024-05-27 | 7776 | セルシード | 179,643 | 0.55% | 223 | 295 | 222 | 274 | 14,974,400 | ▲ | 0.55% |
| 2024-05-28 | 7776 | セルシード | 46,343 | 0.14% | 293 | 310 | 265 | 271 | 11,681,400 | ▼ | -0.41% |
| 2024-05-30 | 7776 | セルシード | 177,343 | 0.53% | 265 | 273 | 241 | 242 | 3,123,400 | ▲ | 0.04% |
| 2024-05-31 | 7776 | セルシード | 149,443 | 0.45% | 245 | 260 | 243 | 259 | 1,302,100 | ▼ | -0.08% |
| 2024-06-06 | 7776 | セルシード | 170,443 | 0.51% | 251 | 251 | 235 | 235 | 780,600 | ▲ | 0.06% |
| 2024-06-11 | 7776 | セルシード | 164,343 | 0.49% | 233 | 237 | 229 | 232 | 697,000 | ▼ | -0.02% |
| 2024-06-12 | 7776 | セルシード | 170,743 | 0.51% | 230 | 232 | 227 | 227 | 308,000 | ▲ | 0.02% |
| 2024-06-14 | 7776 | セルシード | 205,743 | 0.61% | 230 | 254 | 230 | 248 | 2,404,800 | ▲ | 0.09% |
| 2024-06-17 | 7776 | セルシード | 186,243 | 0.56% | 248 | 248 | 232 | 238 | 855,600 | ▼ | -0.04% |
| 2024-07-02 | 7776 | セルシード | 133,543 | 0.38% | 498 | 514 | 381 | 385 | 34,534,100 | ▼ | -0.18% |
| 2024-07-04 | 7776 | セルシード | 189,443 | 0.54% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.26% |
| 2024-07-04 | 7776 | セルシード | 189,443 | 0.54% | 496 | 497 | 438 | 460 | 11,735,200 | ▲ | 0.26% |
| 2024-07-08 | 7776 | セルシード | 51,643 | 0.14% | 512 | 640 | 508 | 640 | 31,857,600 | ▼ | -0.40% |
| 2024-07-09 | 7776 | セルシード | 189,443 | 0.54% | 641 | 688 | 621 | 651 | 17,503,000 | ▲ | 0.54% |
| 2024-07-10 | 7776 | セルシード | 66,143 | 0.19% | 641 | 751 | 635 | 751 | 10,192,400 | ▼ | -0.35% |
| 2024-07-12 | 7776 | セルシード | 189,443 | 0.54% | 860 | 937 | 769 | 821 | 19,378,300 | ▲ | 0.21% |
| 2024-07-16 | 7776 | セルシード | 137,343 | 0.39% | 936 | 971 | 910 | 971 | 8,110,900 | ▼ | -0.15% |
| 2024-07-17 | 7776 | セルシード | 189,443 | 0.54% | 1,001 | 1,118 | 974 | 1,095 | 16,490,700 | ▲ | 0.15% |
| 2024-07-24 | 7776 | セルシード | 42,243 | 0.12% | 503 | 586 | 455 | 470 | 38,774,700 | ▼ | -0.42% |
| 2024-07-25 | 7776 | セルシード | 189,443 | 0.54% | 500 | 503 | 390 | 418 | 19,626,800 | ▲ | 0.54% |
| 2024-07-26 | 7776 | セルシード | 89,943 | 0.26% | 428 | 498 | 425 | 498 | 13,854,300 | ▼ | -0.28% |
| 2024-07-29 | 7776 | セルシード | 189,343 | 0.54% | 555 | 578 | 484 | 515 | 21,578,800 | ▲ | 0.28% |
| 2024-07-31 | 7776 | セルシード | 137,843 | 0.39% | 488 | 495 | 451 | 462 | 4,170,900 | ▼ | -0.15% |
| 2024-08-05 | 7776 | セルシード | 174,443 | 0.50% | 594 | 629 | 466 | 466 | 14,924,000 | ▲ | 0.50% |
| 2024-08-06 | 7776 | セルシード | 27,843 | 0.08% | 543 | 546 | 527 | 546 | 3,819,500 | ▼ | -0.42% |
| 2024-08-14 | 7776 | セルシード | 178,943 | 0.51% | 646 | 647 | 602 | 607 | 3,369,800 | ▲ | 0.09% |
| 2024-08-16 | 7776 | セルシード | 275,843 | 0.79% | 598 | 607 | 566 | 571 | 3,460,600 | ▲ | 0.28% |
| 2024-08-20 | 7776 | セルシード | 188,943 | 0.54% | 700 | 771 | 642 | 771 | 10,912,400 | ▼ | -0.25% |
| 2024-08-21 | 7776 | セルシード | 218,143 | 0.62% | 756 | 900 | 755 | 832 | 27,206,400 | ▲ | 0.07% |
| 2024-08-23 | 7776 | セルシード | 188,043 | 0.54% | 943 | 957 | 786 | 826 | 23,311,200 | ▼ | -0.07% |
| 2024-08-29 | 7776 | セルシード | 591,700 | 1.70% | 815 | 870 | 789 | 795 | 6,036,900 | ▲ | 0.17% |
| 2024-08-30 | 7776 | セルシード | 408,100 | 1.17% | 800 | 898 | 791 | 879 | 17,453,100 | ▼ | -0.53% |
| 2024-09-02 | 7776 | セルシード | 767,007 | 2.21% | 930 | 944 | 871 | 885 | 9,557,800 | ▲ | 1.04% |
| 2024-09-03 | 7776 | セルシード | 704,307 | 2.03% | 861 | 904 | 855 | 875 | 3,525,700 | ▼ | -0.18% |
| 2024-09-04 | 7776 | セルシード | 639,207 | 1.84% | 841 | 872 | 829 | 830 | 3,163,100 | ▼ | -0.18% |
| 2024-09-05 | 7776 | セルシード | 472,207 | 1.36% | 857 | 962 | 853 | 950 | 13,005,100 | ▼ | -0.48% |
| 2024-09-06 | 7776 | セルシード | 575,107 | 1.66% | 938 | 943 | 853 | 876 | 7,605,100 | ▲ | 0.29% |
| 2024-09-09 | 7776 | セルシード | 531,307 | 1.53% | 838 | 899 | 822 | 887 | 3,696,700 | ▼ | -0.12% |
| 2024-09-10 | 7776 | セルシード | 516,507 | 1.49% | 905 | 921 | 862 | 864 | 2,985,700 | ▼ | -0.04% |
| 2024-09-11 | 7776 | セルシード | 480,007 | 1.38% | 849 | 863 | 786 | 858 | 3,934,800 | ▼ | -0.11% |
| 2024-09-12 | 7776 | セルシード | 449,407 | 1.29% | 870 | 892 | 826 | 860 | 4,761,300 | ▼ | -0.08% |
| 2024-09-18 | 7776 | セルシード | 381,307 | 1.10% | 789 | 797 | 680 | 699 | 5,632,800 | ▼ | -0.18% |
| 2024-09-20 | 7776 | セルシード | 349,007 | 1.00% | 813 | 856 | 773 | 785 | 7,430,600 | ▼ | -0.10% |
| 2024-10-04 | 7776 | セルシード | 304,607 | 0.87% | 706 | 784 | 704 | 750 | 7,037,800 | ▼ | -0.13% |
| 2024-10-08 | 7776 | セルシード | 267,107 | 0.77% | 751 | 794 | 733 | 756 | 3,834,000 | ▼ | -0.09% |
| 2024-10-09 | 7776 | セルシード | 352,807 | 1.01% | 756 | 759 | 733 | 733 | 1,821,500 | ▲ | 0.24% |
| 2024-10-15 | 7776 | セルシード | 331,207 | 0.95% | 691 | 696 | 652 | 670 | 1,955,600 | ▼ | -0.06% |
| 2024-10-16 | 7776 | セルシード | 358,707 | 1.03% | 660 | 670 | 630 | 635 | 1,880,900 | ▲ | 0.08% |
| 2024-10-18 | 7776 | セルシード | 338,507 | 0.97% | 618 | 626 | 605 | 621 | 1,045,700 | ▼ | -0.06% |
| 2024-10-21 | 7776 | セルシード | 307,007 | 0.88% | 624 | 629 | 588 | 602 | 1,439,100 | ▼ | -0.08% |
| 2024-10-22 | 7776 | セルシード | 215,807 | 0.62% | 585 | 589 | 552 | 555 | 2,334,200 | ▼ | -0.26% |
| 2024-10-30 | 7776 | セルシード | 253,107 | 0.73% | 544 | 556 | 531 | 532 | 1,190,100 | ▲ | 0.10% |
| 2024-11-07 | 7776 | セルシード | 233,107 | 0.67% | 484 | 512 | 484 | 495 | 1,601,300 | ▼ | -0.05% |
| 2024-11-12 | 7776 | セルシード | 200,907 | 0.57% | 488 | 515 | 485 | 489 | 1,802,800 | ▼ | -0.10% |
| 2024-11-13 | 7776 | セルシード | 230,207 | 0.66% | 485 | 486 | 473 | 473 | 886,300 | ▲ | 0.09% |
| 2024-11-21 | 7776 | セルシード | 205,107 | 0.59% | 585 | 592 | 540 | 565 | 3,506,900 | ▼ | -0.07% |
| 2024-12-20 | 7776 | セルシード | 162,007 | 0.46% | 411 | 429 | 407 | 410 | 1,438,000 | ▼ | -0.12% |
| 2024-12-24 | 7776 | セルシード | 174,207 | 0.50% | 408 | 408 | 400 | 401 | 831,500 | ▲ | 0.03% |
| 2024-12-25 | 7776 | セルシード | 166,207 | 0.47% | 408 | 414 | 395 | 398 | 748,400 | ▼ | -0.03% |
| 2025-01-06 | 7776 | セルシード | 181,607 | 0.52% | 402 | 410 | 396 | 397 | 721,300 | ▲ | 0.05% |
| 2025-01-09 | 7776 | セルシード | 217,807 | 0.62% | 399 | 401 | 394 | 397 | 607,900 | ▲ | 0.09% |
| 2025-01-16 | 7776 | セルシード | 207,207 | 0.59% | 368 | 370 | 356 | 359 | 715,800 | ▼ | -0.03% |
| 2025-01-17 | 7776 | セルシード | 211,907 | 0.61% | 356 | 372 | 356 | 366 | 691,300 | ▲ | 0.02% |
| 2025-01-28 | 7776 | セルシード | 200,407 | 0.57% | 398 | 419 | 395 | 400 | 2,073,700 | ▼ | -0.04% |
| 2025-02-03 | 7776 | セルシード | 209,707 | 0.60% | 372 | 375 | 366 | 368 | 732,800 | ▲ | 0.03% |
| 2025-02-03 | 7776 | セルシード | 209,707 | 0.60% | 372 | 375 | 366 | 368 | 732,800 | ▲ | 0.03% |
| 2025-02-05 | 7776 | セルシード | 206,707 | 0.59% | 372 | 384 | 367 | 379 | 572,900 | ▼ | -0.01% |
| 2025-02-05 | 7776 | セルシード | 206,707 | 0.59% | 372 | 384 | 367 | 379 | 572,900 | ▼ | -0.01% |
| 2025-02-06 | 7776 | セルシード | 211,007 | 0.60% | 377 | 387 | 375 | 384 | 437,600 | ▲ | 0.01% |
| 2025-02-06 | 7776 | セルシード | 211,007 | 0.60% | 377 | 387 | 375 | 384 | 437,600 | ▲ | 0.01% |
| 2025-02-20 | 7776 | セルシード | 204,107 | 0.58% | 415 | 419 | 406 | 409 | 529,000 | ▼ | -0.02% |
| 2025-03-14 | 7776 | セルシード | 173,207 | 0.49% | 377 | 385 | 372 | 375 | 492,500 | ▼ | -0.08% |
| 2024-05-29 | 7794 | ＥＤＰ | 68,500 | 0.52% | 1,131 | 1,137 | 1,079 | 1,083 | 76,000 | ▲ | 0.52% |
| 2024-06-07 | 7794 | ＥＤＰ | 62,000 | 0.47% | 1,128 | 1,150 | 1,128 | 1,150 | 33,300 | ▼ | -0.05% |
| 2024-07-11 | 7794 | ＥＤＰ | 66,500 | 0.50% | 1,130 | 1,141 | 1,118 | 1,129 | 66,400 | ▲ | 0.03% |
| 2024-07-12 | 7794 | ＥＤＰ | 59,000 | 0.44% | 1,116 | 1,197 | 1,110 | 1,186 | 118,200 | ▼ | -0.06% |
| 2024-07-25 | 7794 | ＥＤＰ | 68,300 | 0.51% | 1,053 | 1,067 | 1,025 | 1,036 | 111,300 | ▲ | 0.07% |
| 2024-07-29 | 7794 | ＥＤＰ | 64,300 | 0.48% | 1,038 | 1,045 | 1,007 | 1,023 | 116,100 | ▼ | -0.03% |
| 2024-07-31 | 7794 | ＥＤＰ | 66,700 | 0.50% | 1,002 | 1,022 | 981 | 1,017 | 130,100 | ▲ | 0.02% |
| 2024-08-05 | 7794 | ＥＤＰ | 58,600 | 0.44% | 808 | 835 | 733 | 733 | 254,900 | ▼ | -0.06% |
| 2024-09-11 | 7794 | ＥＤＰ | 69,600 | 0.52% | 970 | 972 | 836 | 852 | 290,900 | ▲ | 0.11% |
| 2024-09-12 | 7794 | ＥＤＰ | 59,600 | 0.45% | 860 | 948 | 860 | 948 | 154,000 | ▼ | -0.07% |
| 2024-10-17 | 7794 | ＥＤＰ | 72,300 | 0.54% | 909 | 909 | 880 | 887 | 65,100 | ▲ | 0.09% |
| 2024-10-21 | 7794 | ＥＤＰ | 60,400 | 0.45% | 872 | 929 | 872 | 920 | 93,500 | ▼ | -0.09% |
| 2024-10-23 | 7794 | ＥＤＰ | 70,600 | 0.53% | 895 | 895 | 856 | 860 | 69,400 | ▲ | 0.08% |
| 2024-10-28 | 7794 | ＥＤＰ | 65,700 | 0.49% | 826 | 875 | 826 | 867 | 45,700 | ▼ | -0.04% |
| 2024-11-13 | 7794 | ＥＤＰ | 90,500 | 0.67% | 705 | 724 | 699 | 700 | 372,800 | ▲ | 0.18% |
| 2024-11-15 | 7794 | ＥＤＰ | 78,900 | 0.58% | 674 | 691 | 656 | 677 | 142,400 | ▼ | -0.09% |
| 2024-11-25 | 7794 | ＥＤＰ | 65,400 | 0.48% | 715 | 721 | 703 | 709 | 101,200 | ▼ | -0.09% |
| 2024-12-11 | 7794 | ＥＤＰ | 76,100 | 0.56% | 590 | 690 | 589 | 655 | 1,507,200 | ▲ | 0.08% |
| 2024-12-12 | 7794 | ＥＤＰ | 64,500 | 0.47% | 636 | 660 | 613 | 647 | 352,400 | ▼ | -0.09% |
| 2025-01-21 | 7794 | ＥＤＰ | 68,800 | 0.50% | 692 | 700 | 646 | 649 | 621,900 | ▲ | 0.10% |
| 2025-01-22 | 7794 | ＥＤＰ | 65,700 | 0.48% | 649 | 673 | 643 | 667 | 239,100 | ▼ | -0.02% |
| 2025-01-29 | 7794 | ＥＤＰ | 113,600 | 0.81% | 678 | 678 | 609 | 615 | 586,100 | ▲ | 0.33% |
| 2025-01-30 | 7794 | ＥＤＰ | 125,800 | 0.90% | 617 | 618 | 584 | 592 | 391,600 | ▲ | 0.08% |
| 2025-01-30 | 7794 | ＥＤＰ | 125,800 | 0.90% | 617 | 618 | 584 | 592 | 391,600 | ▲ | 0.08% |
| 2025-02-03 | 7794 | ＥＤＰ | 141,100 | 1.01% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.10% |
| 2025-02-03 | 7794 | ＥＤＰ | 141,100 | 1.01% | 578 | 578 | 552 | 554 | 245,400 | ▲ | 0.10% |
| 2025-02-06 | 7794 | ＥＤＰ | 135,400 | 0.97% | 580 | 599 | 577 | 594 | 79,100 | ▼ | -0.04% |
| 2025-02-06 | 7794 | ＥＤＰ | 135,400 | 0.97% | 580 | 599 | 577 | 594 | 79,100 | ▼ | -0.04% |
| 2025-02-10 | 7794 | ＥＤＰ | 117,900 | 0.84% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.13% |
| 2025-02-10 | 7794 | ＥＤＰ | 117,900 | 0.84% | 590 | 632 | 581 | 624 | 161,800 | ▼ | -0.13% |
| 2025-02-13 | 7794 | ＥＤＰ | 108,600 | 0.77% | 634 | 641 | 629 | 629 | 97,200 | ▼ | -0.06% |
| 2025-02-14 | 7794 | ＥＤＰ | 85,000 | 0.60% | 639 | 699 | 637 | 676 | 625,100 | ▼ | -0.17% |
| 2025-02-17 | 7794 | ＥＤＰ | 73,500 | 0.52% | 685 | 696 | 659 | 670 | 274,300 | ▼ | -0.07% |
| 2025-02-18 | 7794 | ＥＤＰ | 59,400 | 0.42% | 668 | 685 | 666 | 682 | 354,600 | ▼ | -0.10% |
| 2025-04-08 | 7794 | ＥＤＰ | 74,000 | 0.51% | 492 | 527 | 492 | 505 | 177,100 | ▲ | 0.10% |
| 2025-04-10 | 7794 | ＥＤＰ | 67,700 | 0.47% | 527 | 532 | 510 | 528 | 87,000 | ▼ | -0.04% |
| 2024-08-30 | 7818 | トランザク | 159,815 | 0.54% | 1,892 | 2,025 | 1,892 | 1,985 | 279,900 | ▼ | -0.06% |
| 2024-09-06 | 7818 | トランザク | 137,415 | 0.46% | 1,970 | 1,975 | 1,929 | 1,950 | 41,200 | ▼ | -0.08% |
| 2024-03-01 | 7826 | フルヤ金属 | 49,502 | 0.58% | 10,270 | 10,380 | 10,130 | 10,160 | 35,500 | ▼ | -0.08% |
| 2024-03-06 | 7826 | フルヤ金属 | 42,102 | 0.49% | 10,170 | 10,220 | 10,070 | 10,170 | 35,300 | ▼ | -0.08% |
| 2024-05-17 | 7826 | フルヤ金属 | 42,702 | 0.50% | 11,870 | 12,550 | 11,870 | 12,290 | 96,300 | ▲ | 0.07% |
| 2024-05-21 | 7826 | フルヤ金属 | 50,802 | 0.60% | 12,480 | 12,850 | 12,380 | 12,630 | 75,100 | ▲ | 0.09% |
| 2024-05-24 | 7826 | フルヤ金属 | 60,302 | 0.71% | 12,860 | 13,300 | 12,800 | 13,120 | 59,600 | ▲ | 0.10% |
| 2024-05-29 | 7826 | フルヤ金属 | 37,902 | 0.44% | 13,310 | 13,410 | 12,900 | 12,910 | 53,100 | ▼ | -0.26% |
| 2025-01-22 | 7826 | フルヤ金属 | 128,906 | 0.50% | 3,345 | 3,395 | 3,335 | 3,385 | 82,000 | ▲ | 0.09% |
| 2025-02-06 | 7826 | フルヤ金属 | 152,706 | 0.60% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.09% |
| 2025-02-06 | 7826 | フルヤ金属 | 152,706 | 0.60% | 3,180 | 3,340 | 3,180 | 3,285 | 175,200 | ▲ | 0.09% |
| 2025-03-05 | 7826 | フルヤ金属 | 151,906 | 0.59% | 2,680 | 2,722 | 2,678 | 2,701 | 222,900 | ▼ | -0.01% |
| 2025-03-10 | 7826 | フルヤ金属 | 152,606 | 0.60% | 2,700 | 2,754 | 2,675 | 2,734 | 217,500 | ▲ | 0.01% |
| 2025-04-02 | 7826 | フルヤ金属 | 177,906 | 0.70% | 2,651 | 2,675 | 2,641 | 2,648 | 158,700 | ▲ | 0.09% |
| 2025-04-07 | 7826 | フルヤ金属 | 204,006 | 0.80% | 2,050 | 2,122 | 2,020 | 2,045 | 436,400 | ▲ | 0.10% |
| 2025-04-10 | 7826 | フルヤ金属 | 200,606 | 0.79% | 2,347 | 2,347 | 2,275 | 2,306 | 190,400 | ▼ | -0.01% |
| 2024-04-05 | 7839 | ＳＨＯＥＩ | 373,700 | 0.69% | 2,230 | 2,265 | 2,222 | 2,250 | 247,900 | ▼ | -0.01% |
| 2024-04-17 | 7839 | ＳＨＯＥＩ | 381,000 | 0.70% | 2,199 | 2,242 | 2,190 | 2,228 | 409,300 | ▲ | 0.01% |
| 2024-05-08 | 7839 | ＳＨＯＥＩ | 448,300 | 0.83% | 1,995 | 2,013 | 1,980 | 2,007 | 221,100 | ▲ | 0.13% |
| 2024-05-14 | 7839 | ＳＨＯＥＩ | 490,700 | 0.91% | 1,990 | 2,065 | 1,987 | 2,064 | 231,500 | ▲ | 0.08% |
| 2024-05-29 | 7839 | ＳＨＯＥＩ | 538,200 | 1.00% | 2,023 | 2,041 | 2,003 | 2,006 | 139,600 | ▲ | 0.08% |
| 2024-06-03 | 7839 | ＳＨＯＥＩ | 530,000 | 0.98% | 2,046 | 2,050 | 2,016 | 2,031 | 108,700 | ▼ | -0.02% |
| 2024-06-06 | 7839 | ＳＨＯＥＩ | 539,700 | 1.00% | 2,020 | 2,039 | 2,013 | 2,015 | 104,600 | ▲ | 0.02% |
| 2024-07-18 | 7839 | ＳＨＯＥＩ | 87,400 | 0.16% | 2,051 | 2,068 | 2,041 | 2,043 | 102,900 | ▼ | -0.84% |
| 2024-07-18 | 7839 | ＳＨＯＥＩ | 87,400 | 0.16% | 2,051 | 2,068 | 2,041 | 2,043 | 102,900 | ▼ | -0.84% |
| 2024-07-19 | 7839 | ＳＨＯＥＩ | 563,100 | 1.04% | 2,045 | 2,045 | 2,010 | 2,023 | 81,800 | ▲ | 1.04% |
| 2024-08-06 | 7839 | ＳＨＯＥＩ | 609,100 | 1.13% | 2,103 | 2,184 | 2,092 | 2,154 | 395,600 | ▲ | 0.08% |
| 2024-09-02 | 7839 | ＳＨＯＥＩ | 586,100 | 1.09% | 2,325 | 2,325 | 2,275 | 2,288 | 153,300 | ▼ | -0.03% |
| 2024-09-09 | 7839 | ＳＨＯＥＩ | 591,400 | 1.10% | 2,214 | 2,261 | 2,214 | 2,257 | 173,000 | ▲ | 0.01% |
| 2024-09-10 | 7839 | ＳＨＯＥＩ | 590,200 | 1.09% | 2,248 | 2,257 | 2,191 | 2,194 | 159,500 | ▼ | -0.01% |
| 2024-09-11 | 7839 | ＳＨＯＥＩ | 593,800 | 1.10% | 2,192 | 2,197 | 2,143 | 2,155 | 190,800 | ▲ | 0.01% |
| 2024-09-19 | 7839 | ＳＨＯＥＩ | 590,600 | 1.09% | 2,225 | 2,239 | 2,209 | 2,214 | 174,200 | ▼ | -0.01% |
| 2024-11-27 | 7839 | ＳＨＯＥＩ | 536,000 | 0.99% | 2,458 | 2,464 | 2,391 | 2,430 | 319,700 | ▼ | -0.10% |
| 2025-03-21 | 7839 | ＳＨＯＥＩ | 481,900 | 0.89% | 1,815 | 1,819 | 1,803 | 1,803 | 307,900 | ▼ | -0.09% |
| 2025-03-24 | 7839 | ＳＨＯＥＩ | 483,700 | 0.90% | 1,803 | 1,804 | 1,778 | 1,789 | 225,000 | ▲ | 0.01% |
| 2025-03-25 | 7839 | ＳＨＯＥＩ | 481,100 | 0.89% | 1,801 | 1,806 | 1,779 | 1,799 | 163,200 | ▼ | -0.01% |
| 2025-03-28 | 7839 | ＳＨＯＥＩ | 485,100 | 0.90% | 1,784 | 1,793 | 1,771 | 1,775 | 217,900 | ▲ | 0.01% |
| 2024-10-30 | 7844 | マーベラス | 414,575 | 0.66% | 583 | 590 | 581 | 588 | 918,900 | ▲ | 0.66% |
| 2024-11-15 | 7844 | マーベラス | 370,775 | 0.59% | 569 | 574 | 561 | 571 | 164,400 | ▼ | -0.07% |
| 2025-01-22 | 7844 | マーベラス | 377,475 | 0.60% | 569 | 572 | 569 | 569 | 38,800 | ▲ | 0.01% |
| 2025-01-24 | 7844 | マーベラス | 365,775 | 0.58% | 572 | 579 | 572 | 577 | 78,500 | ▼ | -0.02% |
| 2025-02-03 | 7844 | マーベラス | 375,875 | 0.60% | 497 | 510 | 491 | 509 | 1,066,400 | ▲ | 0.02% |
| 2025-02-03 | 7844 | マーベラス | 375,875 | 0.60% | 497 | 510 | 491 | 509 | 1,066,400 | ▲ | 0.02% |
| 2024-10-02 | 7856 | 萩原工 | 119,200 | 0.80% | 1,566 | 1,592 | 1,562 | 1,573 | 140,500 | ▲ | 0.41% |
| 2024-10-03 | 7856 | 萩原工 | 112,700 | 0.75% | 1,594 | 1,601 | 1,577 | 1,577 | 113,300 | ▼ | -0.05% |
| 2024-10-07 | 7856 | 萩原工 | 102,200 | 0.68% | 1,591 | 1,601 | 1,582 | 1,600 | 127,100 | ▼ | -0.06% |
| 2024-10-09 | 7856 | 萩原工 | 106,300 | 0.71% | 1,597 | 1,597 | 1,583 | 1,590 | 86,100 | ▲ | 0.02% |
| 2024-10-25 | 7856 | 萩原工 | 121,100 | 0.81% | 1,550 | 1,552 | 1,540 | 1,540 | 74,600 | ▲ | 0.10% |
| 2024-10-29 | 7856 | 萩原工 | 136,700 | 0.91% | 1,572 | 1,573 | 1,558 | 1,561 | 627,200 | ▲ | 0.09% |
| 2024-12-12 | 7856 | 萩原工 | 131,500 | 0.88% | 1,589 | 1,614 | 1,565 | 1,605 | 373,900 | ▼ | -0.03% |
| 2025-01-08 | 7856 | 萩原工 | 118,600 | 0.79% | 1,526 | 1,539 | 1,497 | 1,504 | 83,000 | ▼ | -0.08% |
| 2025-01-22 | 7856 | 萩原工 | 103,900 | 0.69% | 1,473 | 1,480 | 1,464 | 1,471 | 21,000 | ▼ | -0.10% |
| 2025-01-30 | 7856 | 萩原工 | 88,200 | 0.59% | 1,478 | 1,495 | 1,471 | 1,495 | 29,500 | ▼ | -0.09% |
| 2025-01-30 | 7856 | 萩原工 | 88,200 | 0.59% | 1,478 | 1,495 | 1,471 | 1,495 | 29,500 | ▼ | -0.09% |
| 2025-02-13 | 7856 | 萩原工 | 71,300 | 0.47% | 1,482 | 1,497 | 1,481 | 1,495 | 22,300 | ▼ | -0.12% |
| 2025-02-18 | 7856 | 萩原工 | 74,700 | 0.50% | 1,530 | 1,530 | 1,502 | 1,513 | 26,200 | ▲ | 0.03% |
| 2025-03-06 | 7856 | 萩原工 | 72,900 | 0.48% | 1,512 | 1,540 | 1,512 | 1,540 | 46,200 | ▼ | -0.02% |
| 2025-04-15 | 7856 | 萩原工 | 79,600 | 0.53% | 1,450 | 1,450 | 1,435 | 1,437 | 79,600 | ▲ | 0.05% |
| 2024-06-25 | 7859 | アルメディオ | 120,200 | 0.57% | 413 | 422 | 382 | 390 | 3,395,100 | ▲ | 0.56% |
| 2024-06-26 | 7859 | アルメディオ | 79,400 | 0.38% | 392 | 396 | 382 | 385 | 720,000 | ▼ | -0.18% |
| 2024-08-02 | 7859 | アルメディオ | 106,804 | 0.51% | 347 | 347 | 333 | 339 | 1,034,400 | ▲ | 0.51% |
| 2024-08-05 | 7859 | アルメディオ | 19,204 | 0.09% | 360 | 386 | 259 | 304 | 5,700,000 | ▼ | -0.42% |
| 2025-01-08 | 7859 | アルメディオ | 124,400 | 0.59% | 297 | 300 | 293 | 294 | 264,800 | ▲ | 0.15% |
| 2025-01-09 | 7859 | アルメディオ | 138,600 | 0.66% | 293 | 293 | 286 | 287 | 356,200 | ▲ | 0.07% |
| 2025-01-10 | 7859 | アルメディオ | 146,900 | 0.70% | 285 | 286 | 277 | 278 | 329,100 | ▲ | 0.03% |
| 2025-01-22 | 7859 | アルメディオ | 166,600 | 0.80% | 275 | 282 | 274 | 282 | 149,400 | ▲ | 0.10% |
| 2025-02-05 | 7859 | アルメディオ | 124,000 | 0.59% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.21% |
| 2025-02-05 | 7859 | アルメディオ | 124,000 | 0.59% | 305 | 350 | 305 | 339 | 6,372,700 | ▼ | -0.21% |
| 2025-02-06 | 7859 | アルメディオ | 84,700 | 0.40% | 326 | 326 | 314 | 318 | 810,500 | ▼ | -0.18% |
| 2025-02-06 | 7859 | アルメディオ | 84,700 | 0.40% | 326 | 326 | 314 | 318 | 810,500 | ▼ | -0.18% |
| 2024-05-29 | 7886 | ヤマト・イン | 11,900 | 0.89% | 1,544 | 1,590 | 1,500 | 1,500 | 29,400 | ▲ | 0.89% |
| 2024-05-31 | 7886 | ヤマト・イン | 15,600 | 1.17% | 1,425 | 1,590 | 1,408 | 1,418 | 99,200 | ▲ | 0.27% |
| 2024-06-03 | 7886 | ヤマト・イン | 13,300 | 0.99% | 1,448 | 1,488 | 1,420 | 1,487 | 26,000 | ▼ | -0.17% |
| 2024-06-05 | 7886 | ヤマト・イン | 15,000 | 1.12% | 1,431 | 1,450 | 1,370 | 1,387 | 27,900 | ▲ | 0.13% |
| 2024-06-06 | 7886 | ヤマト・イン | 16,700 | 1.25% | 1,379 | 1,387 | 1,326 | 1,328 | 21,100 | ▲ | 0.12% |
| 2024-06-10 | 7886 | ヤマト・イン | 14,900 | 1.11% | 1,342 | 1,392 | 1,333 | 1,379 | 10,700 | ▼ | -0.13% |
| 2024-06-11 | 7886 | ヤマト・イン | 14,400 | 1.08% | 1,404 | 1,404 | 1,340 | 1,340 | 3,900 | ▼ | -0.03% |
| 2024-06-13 | 7886 | ヤマト・イン | 14,800 | 1.11% | 1,328 | 1,343 | 1,283 | 1,289 | 10,800 | ▲ | 0.03% |
| 2024-06-14 | 7886 | ヤマト・イン | 14,200 | 1.06% | 1,289 | 1,320 | 1,285 | 1,292 | 3,500 | ▼ | -0.05% |
| 2024-06-18 | 7886 | ヤマト・イン | 13,300 | 0.99% | 1,263 | 1,331 | 1,263 | 1,281 | 6,400 | ▼ | -0.07% |
| 2024-06-19 | 7886 | ヤマト・イン | 13,400 | 1.00% | 1,265 | 1,317 | 1,265 | 1,275 | 2,200 | ▲ | 0.01% |
| 2024-06-20 | 7886 | ヤマト・イン | 12,700 | 0.95% | 1,279 | 1,310 | 1,266 | 1,276 | 4,500 | ▼ | -0.05% |
| 2024-06-25 | 7886 | ヤマト・イン | 11,300 | 0.84% | 1,273 | 1,309 | 1,255 | 1,304 | 6,900 | ▼ | -0.10% |
| 2024-06-26 | 7886 | ヤマト・イン | 8,600 | 0.64% | 1,284 | 1,375 | 1,284 | 1,344 | 14,400 | ▼ | -0.19% |
| 2024-06-27 | 7886 | ヤマト・イン | 6,100 | 0.45% | 1,350 | 1,499 | 1,322 | 1,399 | 22,100 | ▼ | -0.19% |
| 2024-10-15 | 7888 | 三光合成 | 198,900 | 0.64% | 615 | 619 | 604 | 614 | 134,200 | ▲ | 0.36% |
| 2024-11-13 | 7888 | 三光合成 | 183,700 | 0.59% | 617 | 623 | 615 | 616 | 96,100 | ▼ | -0.05% |
| 2024-11-14 | 7888 | 三光合成 | 184,300 | 0.60% | 618 | 620 | 610 | 610 | 85,600 | ▲ | 0.01% |
| 2025-01-06 | 7888 | 三光合成 | 183,900 | 0.59% | 629 | 630 | 616 | 619 | 114,800 | ▼ | -0.01% |
| 2025-03-14 | 7888 | 三光合成 | 153,000 | 0.49% | 652 | 659 | 651 | 659 | 64,100 | ▼ | -0.09% |
| 2025-03-19 | 7888 | 三光合成 | 168,200 | 0.54% | 673 | 683 | 673 | 680 | 64,200 | ▲ | 0.05% |
| 2025-03-26 | 7888 | 三光合成 | 139,400 | 0.45% | 686 | 693 | 680 | 691 | 181,500 | ▼ | -0.09% |
| 2025-03-27 | 7888 | 三光合成 | 158,200 | 0.51% | 688 | 696 | 682 | 695 | 163,300 | ▲ | 0.06% |
| 2025-03-31 | 7888 | 三光合成 | 131,400 | 0.42% | 680 | 682 | 660 | 660 | 161,700 | ▼ | -0.09% |
| 2025-04-09 | 7888 | 三光合成 | 157,200 | 0.51% | 537 | 537 | 508 | 520 | 713,900 | ▲ | 0.09% |
| 2024-05-29 | 7897 | ホクシン | 201,900 | 0.71% | 118 | 118 | 116 | 116 | 77,400 | ▲ | 0.41% |
| 2024-06-03 | 7897 | ホクシン | 196,700 | 0.69% | 116 | 118 | 116 | 118 | 45,900 | ▼ | -0.02% |
| 2024-06-25 | 7897 | ホクシン | 168,600 | 0.59% | 118 | 120 | 118 | 120 | 47,700 | ▼ | -0.09% |
| 2024-10-02 | 7897 | ホクシン | 141,700 | 0.49% | 106 | 108 | 106 | 108 | 44,700 | ▼ | -0.09% |
| 2024-05-29 | 7901 | マツモト | 9,514 | 0.83% | 1,649 | 1,649 | 1,600 | 1,618 | 6,400 | ▲ | 0.83% |
| 2024-06-03 | 7901 | マツモト | 8,914 | 0.77% | 1,601 | 1,631 | 1,594 | 1,614 | 7,700 | ▼ | -0.05% |
| 2024-06-04 | 7901 | マツモト | 7,514 | 0.65% | 1,620 | 1,658 | 1,605 | 1,649 | 12,200 | ▼ | -0.12% |
| 2024-06-05 | 7901 | マツモト | 8,114 | 0.70% | 1,659 | 1,659 | 1,610 | 1,622 | 4,100 | ▲ | 0.04% |
| 2024-06-07 | 7901 | マツモト | 9,314 | 0.81% | 1,537 | 1,573 | 1,537 | 1,542 | 11,500 | ▲ | 0.11% |
| 2024-06-11 | 7901 | マツモト | 8,914 | 0.77% | 1,670 | 1,709 | 1,602 | 1,621 | 13,700 | ▼ | -0.04% |
| 2024-06-17 | 7901 | マツモト | 9,314 | 0.81% | 1,566 | 1,569 | 1,560 | 1,560 | 6,500 | ▲ | 0.04% |
| 2024-06-19 | 7901 | マツモト | 8,614 | 0.75% | 1,544 | 1,600 | 1,544 | 1,599 | 5,800 | ▼ | -0.06% |
| 2024-07-08 | 7901 | マツモト | 7,814 | 0.68% | 1,500 | 1,500 | 1,470 | 1,481 | 5,300 | ▼ | -0.06% |
| 2024-07-17 | 7901 | マツモト | 6,714 | 0.58% | 1,530 | 1,543 | 1,500 | 1,525 | 2,600 | ▼ | -0.10% |
| 2024-07-18 | 7901 | マツモト | 5,214 | 0.45% | 1,501 | 1,543 | 1,496 | 1,525 | 2,600 | ▼ | -0.12% |
| 2024-07-18 | 7901 | マツモト | 5,214 | 0.45% | 1,501 | 1,543 | 1,496 | 1,525 | 2,600 | ▼ | -0.12% |
| 2024-07-19 | 7901 | マツモト | 6,414 | 0.56% | 1,528 | 1,531 | 1,511 | 1,511 | 700 | ▲ | 0.11% |
| 2024-07-29 | 7901 | マツモト | 5,614 | 0.49% | 1,448 | 1,450 | 1,385 | 1,386 | 16,100 | ▼ | -0.07% |
| 2024-06-04 | 7936 | アシックス | 980,998 | 0.51% | 8,997 | 9,095 | 8,791 | 9,071 | 1,908,400 | ▲ | 0.02% |
| 2024-06-11 | 7936 | アシックス | 908,198 | 0.47% | 9,277 | 9,457 | 9,251 | 9,353 | 1,591,600 | ▼ | -0.04% |
| 2024-07-25 | 7936 | アシックス | 5,499,580 | 0.72% | 2,443 | 2,452 | 2,418 | 2,443 | 53,717,500 | ▲ | 0.72% |
| 2024-07-26 | 7936 | アシックス | 4,860,180 | 0.63% | 2,423 | 2,437 | 2,271 | 2,292 | 19,440,300 | ▼ | -0.08% |
| 2024-07-29 | 7936 | アシックス | 4,286,080 | 0.56% | 2,323 | 2,400 | 2,304 | 2,334 | 10,870,800 | ▼ | -0.06% |
| 2024-07-31 | 7936 | アシックス | 3,722,280 | 0.49% | 2,347 | 2,476 | 2,330 | 2,475 | 14,611,100 | ▼ | -0.07% |
| 2024-04-22 | 7951 | ヤマハ | 1,199,301 | 0.64% | 3,242 | 3,346 | 3,236 | 3,346 | 1,479,900 | ▲ | 0.31% |
| 2024-04-24 | 7951 | ヤマハ | 1,097,801 | 0.58% | 3,299 | 3,316 | 3,268 | 3,300 | 664,400 | ▼ | -0.06% |
| 2024-05-10 | 7951 | ヤマハ | 936,101 | 0.49% | 3,654 | 3,660 | 3,552 | 3,582 | 1,528,800 | ▼ | -0.08% |
| 2024-05-13 | 7951 | ヤマハ | 1,009,501 | 0.53% | 3,551 | 3,559 | 3,440 | 3,460 | 1,339,100 | ▲ | 0.04% |
| 2024-05-29 | 7951 | ヤマハ | 904,001 | 0.48% | 3,513 | 3,553 | 3,436 | 3,450 | 1,809,300 | ▼ | -0.05% |
| 2024-09-18 | 7952 | 河合楽 | 45,100 | 0.50% | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 | ▲ | 0.04% |
| 2024-09-19 | 7952 | 河合楽 | 44,700 | 0.49% | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 | ▼ | -0.01% |
| 2024-09-24 | 7952 | 河合楽 | 45,300 | 0.50% | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 | ▲ | 0.01% |
| 2024-10-10 | 7952 | 河合楽 | 45,000 | 0.49% | 2,799 | 2,799 | 2,720 | 2,736 | 23,500 | ▼ | -0.01% |
| 2024-10-11 | 7952 | 河合楽 | 45,600 | 0.50% | 2,736 | 2,760 | 2,709 | 2,720 | 11,800 | ▲ | 0.01% |
| 2025-01-28 | 7952 | 河合楽 | 44,900 | 0.49% | 2,990 | 3,020 | 2,990 | 3,005 | 6,300 | ▼ | -0.01% |
| 2024-04-26 | 7956 | ピジョン | 1,080,500 | 0.88% | 1,415 | 1,417 | 1,398 | 1,417 | 1,295,200 | ▲ | 0.88% |
| 2024-05-07 | 7956 | ピジョン | 951,900 | 0.78% | 1,420 | 1,453 | 1,416 | 1,451 | 1,137,100 | ▼ | -0.09% |
| 2024-05-13 | 7956 | ピジョン | 565,300 | 0.46% | 1,476 | 1,478 | 1,467 | 1,478 | 768,800 | ▼ | -0.32% |
| 2024-05-15 | 7956 | ピジョン | 1,012,400 | 0.83% | 1,508 | 1,521 | 1,501 | 1,501 | 1,400,800 | ▲ | 0.36% |
| 2024-05-21 | 7956 | ピジョン | 968,200 | 0.79% | 1,530 | 1,530 | 1,493 | 1,498 | 1,038,200 | ▼ | -0.03% |
| 2024-05-27 | 7956 | ピジョン | 0 | 0.00% | 1,526 | 1,526 | 1,505 | 1,511 | 635,600 | ▼ | -0.79% |
| 2024-03-04 | 8008 | ４℃ホールデ | 124,700 | 0.51% | 1,871 | 1,896 | 1,861 | 1,886 | 208,100 | ▼ | -0.16% |
| 2024-03-05 | 8008 | ４℃ホールデ | 116,600 | 0.47% | 1,899 | 1,927 | 1,895 | 1,918 | 200,300 | ▼ | -0.04% |
| 2024-03-21 | 8008 | ４℃ホールデ | 129,000 | 0.53% | 1,908 | 1,911 | 1,897 | 1,898 | 83,100 | ▲ | 0.07% |
| 2024-03-22 | 8008 | ４℃ホールデ | 150,500 | 0.61% | 1,902 | 1,906 | 1,899 | 1,900 | 53,900 | ▲ | 0.07% |
| 2024-03-27 | 8008 | ４℃ホールデ | 174,700 | 0.71% | 1,885 | 1,893 | 1,876 | 1,883 | 128,100 | ▲ | 0.09% |
| 2024-03-28 | 8008 | ４℃ホールデ | 168,600 | 0.69% | 1,877 | 1,882 | 1,851 | 1,854 | 101,100 | ▼ | -0.02% |
| 2024-04-01 | 8008 | ４℃ホールデ | 135,200 | 0.55% | 1,877 | 1,892 | 1,863 | 1,868 | 79,000 | ▼ | -0.13% |
| 2024-04-03 | 8008 | ４℃ホールデ | 148,200 | 0.60% | 1,836 | 1,854 | 1,828 | 1,847 | 70,300 | ▲ | 0.04% |
| 2024-04-04 | 8008 | ４℃ホールデ | 132,700 | 0.54% | 1,850 | 1,850 | 1,839 | 1,841 | 52,400 | ▼ | -0.05% |
| 2024-04-05 | 8008 | ４℃ホールデ | 111,300 | 0.45% | 1,840 | 1,858 | 1,839 | 1,848 | 68,400 | ▼ | -0.09% |
| 2024-04-08 | 8008 | ４℃ホールデ | 121,900 | 0.50% | 1,848 | 1,865 | 1,847 | 1,862 | 49,900 | ▲ | 0.04% |
| 2024-04-11 | 8008 | ４℃ホールデ | 150,700 | 0.61% | 1,862 | 1,875 | 1,855 | 1,874 | 69,200 | ▲ | 0.10% |
| 2024-04-15 | 8008 | ４℃ホールデ | 136,000 | 0.55% | 1,889 | 1,937 | 1,889 | 1,904 | 176,100 | ▼ | -0.05% |
| 2024-04-16 | 8008 | ４℃ホールデ | 115,500 | 0.47% | 1,894 | 1,900 | 1,871 | 1,882 | 82,900 | ▼ | -0.08% |
| 2025-02-18 | 8008 | ４℃ホールデ | 129,100 | 0.53% | 1,865 | 1,865 | 1,853 | 1,853 | 154,500 | ▲ | 0.12% |
| 2025-02-21 | 8008 | ４℃ホールデ | 148,700 | 0.61% | 1,817 | 1,841 | 1,816 | 1,831 | 175,200 | ▲ | 0.07% |
| 2025-02-26 | 8008 | ４℃ホールデ | 171,400 | 0.70% | 1,848 | 1,854 | 1,835 | 1,851 | 255,500 | ▲ | 0.08% |
| 2025-02-27 | 8008 | ４℃ホールデ | 162,800 | 0.66% | 1,800 | 1,800 | 1,780 | 1,789 | 339,900 | ▼ | -0.03% |
| 2025-02-28 | 8008 | ４℃ホールデ | 142,500 | 0.58% | 1,798 | 1,806 | 1,785 | 1,794 | 123,700 | ▼ | -0.08% |
| 2025-03-03 | 8008 | ４℃ホールデ | 107,400 | 0.44% | 1,805 | 1,815 | 1,794 | 1,814 | 104,500 | ▼ | -0.13% |
| 2024-04-26 | 8011 | 三陽商 | 112,001 | 0.88% | 2,837 | 2,837 | 2,721 | 2,774 | 287,100 | ▲ | 0.88% |
| 2024-05-01 | 8011 | 三陽商 | 120,201 | 0.95% | 2,778 | 2,794 | 2,736 | 2,746 | 67,900 | ▲ | 0.06% |
| 2024-05-07 | 8011 | 三陽商 | 110,001 | 0.87% | 2,898 | 2,954 | 2,880 | 2,924 | 177,200 | ▼ | -0.07% |
| 2024-05-13 | 8011 | 三陽商 | 114,901 | 0.91% | 2,932 | 2,967 | 2,794 | 2,816 | 151,900 | ▲ | 0.04% |
| 2024-05-22 | 8011 | 三陽商 | 127,301 | 1.00% | 2,615 | 2,655 | 2,595 | 2,600 | 93,000 | ▲ | 0.08% |
| 2024-05-27 | 8011 | 三陽商 | 0 | 0.00% | 2,643 | 2,651 | 2,575 | 2,605 | 80,600 | ▼ | -1.00% |
| 2024-09-10 | 8070 | 東京産 | 147,607 | 0.51% | 701 | 705 | 698 | 698 | 43,600 | ▲ | 0.51% |
| 2024-11-22 | 8070 | 東京産 | 141,007 | 0.49% | 718 | 721 | 714 | 720 | 23,700 | ▼ | -0.02% |
| 2025-02-18 | 8070 | 東京産 | 162,707 | 0.56% | 725 | 726 | 720 | 723 | 18,600 | ▲ | 0.17% |
| 2025-04-04 | 8070 | 東京産 | 142,907 | 0.49% | 685 | 688 | 650 | 655 | 121,800 | ▼ | -0.07% |
| 2025-04-07 | 8070 | 東京産 | 144,307 | 0.50% | 602 | 618 | 587 | 611 | 130,200 | ▲ | 0.01% |
| 2025-03-27 | 8088 | 岩谷産 | 1,252,306 | 0.53% | 1,570 | 1,575 | 1,551 | 1,575 | 857,200 | ▲ | 0.12% |
| 2025-03-31 | 8088 | 岩谷産 | 971,806 | 0.41% | 1,500 | 1,501 | 1,480 | 1,495 | 2,189,300 | ▼ | -0.12% |
| 2025-04-07 | 8088 | 岩谷産 | 1,181,306 | 0.50% | 1,201 | 1,228 | 1,167 | 1,178 | 2,170,300 | ▲ | 0.02% |
| 2025-04-11 | 8088 | 岩谷産 | 1,421,806 | 0.60% | 1,221 | 1,277 | 1,211 | 1,275 | 918,400 | ▲ | 0.09% |
| 2024-09-20 | 8093 | 極東貿易 | 82,700 | 0.63% | 1,520 | 1,523 | 1,499 | 1,514 | 29,100 | ▲ | 0.43% |
| 2025-01-08 | 8093 | 極東貿易 | 77,600 | 0.59% | 1,585 | 1,589 | 1,575 | 1,575 | 18,200 | ▼ | -0.04% |
| 2025-03-21 | 8093 | 極東貿易 | 78,000 | 0.60% | 1,720 | 1,721 | 1,702 | 1,708 | 58,600 | ▲ | 0.01% |
| 2025-04-10 | 8093 | 極東貿易 | 74,400 | 0.59% | 1,515 | 1,522 | 1,490 | 1,494 | 41,700 | ▼ | -0.01% |
| 2024-09-26 | 8095 | アステナＨＤ | 272,481 | 0.66% | 519 | 525 | 517 | 525 | 75,400 | ▲ | 0.46% |
| 2024-10-08 | 8095 | アステナＨＤ | 287,281 | 0.70% | 520 | 520 | 513 | 513 | 78,900 | ▲ | 0.03% |
| 2024-10-09 | 8095 | アステナＨＤ | 285,581 | 0.69% | 514 | 515 | 509 | 510 | 89,300 | ▼ | -0.01% |
| 2024-10-10 | 8095 | アステナＨＤ | 288,281 | 0.70% | 513 | 514 | 506 | 510 | 75,700 | ▲ | 0.01% |
| 2024-10-15 | 8095 | アステナＨＤ | 281,481 | 0.68% | 513 | 527 | 512 | 527 | 289,300 | ▼ | -0.01% |
| 2024-10-17 | 8095 | アステナＨＤ | 288,481 | 0.70% | 531 | 537 | 530 | 534 | 68,500 | ▲ | 0.01% |
| 2024-11-21 | 8095 | アステナＨＤ | 347,881 | 0.84% | 496 | 500 | 494 | 494 | 391,600 | ▲ | 0.14% |
| 2024-11-22 | 8095 | アステナＨＤ | 374,181 | 0.91% | 492 | 496 | 492 | 492 | 306,700 | ▲ | 0.07% |
| 2024-11-28 | 8095 | アステナＨＤ | 419,781 | 1.02% | 480 | 486 | 476 | 484 | 932,100 | ▲ | 0.10% |
| 2024-12-02 | 8095 | アステナＨＤ | 407,881 | 0.99% | 485 | 495 | 485 | 486 | 207,900 | ▼ | -0.03% |
| 2024-12-10 | 8095 | アステナＨＤ | 368,081 | 0.89% | 489 | 490 | 483 | 483 | 52,900 | ▼ | -0.09% |
| 2024-12-20 | 8095 | アステナＨＤ | 325,881 | 0.79% | 471 | 476 | 470 | 470 | 56,300 | ▼ | -0.09% |
| 2025-01-24 | 8095 | アステナＨＤ | 285,981 | 0.69% | 442 | 444 | 437 | 440 | 91,900 | ▼ | -0.10% |
| 2025-03-06 | 8095 | アステナＨＤ | 243,081 | 0.59% | 444 | 446 | 443 | 446 | 59,800 | ▼ | -0.09% |
| 2024-07-31 | 8098 | 稲畑産 | 273,900 | 0.50% | 3,320 | 3,385 | 3,315 | 3,375 | 158,500 | ▲ | 0.03% |
| 2024-08-15 | 8098 | 稲畑産 | 146,500 | 0.26% | 3,270 | 3,315 | 3,270 | 3,300 | 135,600 | ▼ | -0.24% |
| 2024-09-30 | 8101 | クレオス | 76,370 | 0.60% | 2,001 | 2,029 | 1,988 | 1,996 | 79,600 | ▲ | 0.40% |
| 2024-11-22 | 8101 | クレオス | 74,970 | 0.59% | 2,085 | 2,115 | 2,085 | 2,110 | 33,700 | ▼ | -0.01% |
| 2024-10-30 | 8137 | サンワテク | 94,844 | 0.59% | 1,950 | 1,992 | 1,936 | 1,992 | 193,500 | ▲ | 0.30% |
| 2024-11-19 | 8137 | サンワテク | 79,544 | 0.49% | 2,183 | 2,190 | 2,156 | 2,161 | 33,900 | ▼ | -0.09% |
| 2024-03-04 | 8140 | リョーサン | 124,600 | 0.49% | 5,330 | 5,370 | 5,180 | 5,180 | 71,200 | ▼ | -0.07% |
| 2024-08-29 | 8142 | トーホー | 59,362 | 0.53% | 2,866 | 2,885 | 2,839 | 2,849 | 27,400 | ▲ | 0.53% |
| 2024-09-02 | 8142 | トーホー | 47,762 | 0.43% | 2,981 | 2,981 | 2,910 | 2,925 | 31,500 | ▼ | -0.10% |
| 2025-01-09 | 8142 | トーホー | 62,162 | 0.56% | 2,877 | 2,896 | 2,840 | 2,840 | 75,000 | ▲ | 0.13% |
| 2025-01-10 | 8142 | トーホー | 69,862 | 0.63% | 2,840 | 2,854 | 2,824 | 2,843 | 30,600 | ▲ | 0.06% |
| 2025-01-15 | 8142 | トーホー | 63,962 | 0.58% | 2,804 | 2,835 | 2,796 | 2,800 | 72,900 | ▼ | -0.05% |
| 2025-02-14 | 8142 | トーホー | 50,362 | 0.45% | 2,783 | 2,784 | 2,695 | 2,714 | 64,700 | ▼ | -0.12% |
| 2025-04-03 | 8142 | トーホー | 57,362 | 0.52% | 3,225 | 3,290 | 3,220 | 3,260 | 80,900 | ▲ | 0.09% |
| 2025-04-07 | 8142 | トーホー | 66,162 | 0.60% | 2,922 | 2,965 | 2,844 | 2,869 | 98,200 | ▲ | 0.07% |
| 2025-04-09 | 8142 | トーホー | 77,162 | 0.70% | 3,045 | 3,055 | 2,937 | 2,996 | 74,300 | ▲ | 0.09% |
| 2025-04-10 | 8142 | トーホー | 64,962 | 0.58% | 3,205 | 3,205 | 3,145 | 3,200 | 39,900 | ▼ | -0.12% |
| 2025-04-14 | 8142 | トーホー | 49,662 | 0.45% | 3,245 | 3,315 | 3,225 | 3,305 | 22,600 | ▼ | -0.12% |
| 2025-03-12 | 8150 | 三信電 | 82,146 | 0.50% | 2,117 | 2,175 | 2,117 | 2,175 | 121,900 | ▲ | 0.08% |
| 2025-03-17 | 8150 | 三信電 | 101,346 | 0.62% | 2,160 | 2,163 | 2,142 | 2,143 | 71,700 | ▲ | 0.12% |
| 2025-03-18 | 8150 | 三信電 | 91,146 | 0.55% | 2,145 | 2,190 | 2,145 | 2,190 | 119,100 | ▼ | -0.06% |
| 2025-03-31 | 8150 | 三信電 | 77,446 | 0.47% | 2,079 | 2,090 | 2,045 | 2,053 | 112,100 | ▼ | -0.08% |
| 2025-02-27 | 8157 | 都築電 | 103,244 | 0.51% | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 | ▲ | 0.10% |
| 2025-03-04 | 8157 | 都築電 | 93,844 | 0.49% | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 | ▼ | -0.02% |
| 2025-03-24 | 8157 | 都築電 | 99,074 | 0.52% | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 | ▲ | 0.03% |
| 2025-03-27 | 8157 | 都築電 | 94,074 | 0.49% | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 | ▼ | -0.03% |
| 2025-02-10 | 8160 | 木曽路 | 147,996 | 0.51% | 2,180 | 2,230 | 2,180 | 2,214 | 152,800 | ▲ | 0.09% |
| 2025-02-10 | 8160 | 木曽路 | 147,996 | 0.51% | 2,180 | 2,230 | 2,180 | 2,214 | 152,800 | ▲ | 0.09% |
| 2025-02-17 | 8160 | 木曽路 | 120,996 | 0.42% | 2,187 | 2,205 | 2,175 | 2,175 | 82,400 | ▼ | -0.09% |
| 2025-02-27 | 8160 | 木曽路 | 144,996 | 0.50% | 2,188 | 2,205 | 2,163 | 2,200 | 87,000 | ▲ | 0.08% |
| 2025-03-14 | 8160 | 木曽路 | 138,100 | 0.48% | 2,189 | 2,203 | 2,182 | 2,190 | 63,600 | ▼ | -0.02% |
| 2025-03-26 | 8173 | 上新電 | 142,200 | 0.50% | 2,265 | 2,291 | 2,265 | 2,291 | 362,400 | ▲ | 0.20% |
| 2025-03-28 | 8173 | 上新電 | 139,600 | 0.49% | 2,197 | 2,238 | 2,192 | 2,227 | 395,800 | ▼ | -0.01% |
| 2024-09-11 | 8200 | リンガハット | 149,307 | 0.57% | 2,180 | 2,180 | 2,077 | 2,080 | 371,100 | ▲ | 0.24% |
| 2024-09-13 | 8200 | リンガハット | 123,807 | 0.47% | 2,115 | 2,119 | 2,101 | 2,111 | 114,000 | ▼ | -0.09% |
| 2025-03-05 | 8217 | オークワ | 220,000 | 0.52% | 775 | 787 | 775 | 787 | 160,800 | ▲ | 0.04% |
| 2025-03-10 | 8217 | オークワ | 202,800 | 0.48% | 801 | 806 | 795 | 805 | 84,600 | ▼ | -0.04% |
| 2024-04-08 | 8226 | 理経 | 143,700 | 0.92% | 267 | 288 | 262 | 266 | 2,193,600 | ▲ | 0.92% |
| 2024-04-09 | 8226 | 理経 | 206,400 | 1.33% | 274 | 295 | 270 | 280 | 3,470,000 | ▲ | 0.41% |
| 2024-04-10 | 8226 | 理経 | 160,300 | 1.03% | 278 | 285 | 274 | 280 | 721,300 | ▼ | -0.30% |
| 2024-04-12 | 8226 | 理経 | 181,800 | 1.17% | 281 | 281 | 273 | 276 | 524,400 | ▲ | 0.13% |
| 2024-04-15 | 8226 | 理経 | 192,900 | 1.24% | 284 | 293 | 277 | 279 | 910,200 | ▲ | 0.07% |
| 2024-04-16 | 8226 | 理経 | 181,400 | 1.16% | 276 | 287 | 273 | 273 | 538,100 | ▼ | -0.08% |
| 2024-04-17 | 8226 | 理経 | 151,300 | 0.97% | 273 | 273 | 258 | 258 | 816,800 | ▼ | -0.18% |
| 2024-04-18 | 8226 | 理経 | 126,000 | 0.81% | 259 | 269 | 259 | 266 | 383,600 | ▼ | -0.15% |
| 2024-04-19 | 8226 | 理経 | 121,800 | 0.78% | 267 | 267 | 258 | 262 | 286,200 | ▼ | -0.03% |
| 2024-04-22 | 8226 | 理経 | 103,300 | 0.66% | 263 | 266 | 260 | 262 | 131,700 | ▼ | -0.12% |
| 2024-04-23 | 8226 | 理経 | 88,600 | 0.57% | 263 | 267 | 260 | 266 | 264,400 | ▼ | -0.09% |
| 2024-04-30 | 8226 | 理経 | 71,400 | 0.46% | 264 | 274 | 261 | 272 | 297,500 | ▼ | -0.10% |
| 2024-05-29 | 8237 | 松屋 | 282,000 | 0.52% | 965 | 972 | 955 | 960 | 114,900 | ▲ | 0.12% |
| 2024-07-11 | 8237 | 松屋 | 250,700 | 0.47% | 1,189 | 1,200 | 1,174 | 1,181 | 472,000 | ▼ | -0.05% |
| 2024-07-30 | 8237 | 松屋 | 285,500 | 0.53% | 1,119 | 1,133 | 1,087 | 1,095 | 151,900 | ▲ | 0.10% |
| 2024-08-01 | 8237 | 松屋 | 245,400 | 0.46% | 1,048 | 1,050 | 970 | 985 | 541,100 | ▼ | -0.07% |
| 2024-08-05 | 8237 | 松屋 | 297,200 | 0.55% | 847 | 850 | 772 | 773 | 668,900 | ▲ | 0.09% |
| 2024-10-02 | 8237 | 松屋 | 333,600 | 0.62% | 874 | 878 | 851 | 852 | 245,100 | ▲ | 0.06% |
| 2024-10-17 | 8237 | 松屋 | 318,400 | 0.59% | 845 | 853 | 838 | 843 | 182,300 | ▼ | -0.03% |
| 2024-10-28 | 8237 | 松屋 | 248,200 | 0.46% | 810 | 839 | 810 | 837 | 218,900 | ▼ | -0.12% |
| 2025-01-23 | 8237 | 松屋 | 403,041 | 0.75% | 1,042 | 1,043 | 1,015 | 1,028 | 266,200 | ▲ | 0.37% |
| 2025-02-21 | 8237 | 松屋 | 437,941 | 0.82% | 1,015 | 1,025 | 1,011 | 1,025 | 118,400 | ▲ | 0.06% |
| 2025-03-06 | 8237 | 松屋 | 409,541 | 0.76% | 1,060 | 1,060 | 1,025 | 1,037 | 241,000 | ▼ | -0.05% |
| 2025-04-10 | 8237 | 松屋 | 357,741 | 0.67% | 1,042 | 1,054 | 1,023 | 1,048 | 214,000 | ▼ | -0.08% |
| 2025-04-15 | 8237 | 松屋 | 373,241 | 0.70% | 1,008 | 1,019 | 959 | 963 | 764,500 | ▲ | 0.02% |
| 2024-03-08 | 8260 | 井筒屋 | 56,800 | 0.49% | 342 | 346 | 342 | 343 | 48,100 | ▼ | -0.02% |
| 2025-04-07 | 8282 | ケーズＨＤ | 1,004,312 | 0.57% | 1,266 | 1,277 | 1,231 | 1,248 | 1,195,400 | ▲ | 0.15% |
| 2025-04-08 | 8282 | ケーズＨＤ | 1,066,212 | 0.60% | 1,278 | 1,287 | 1,257 | 1,280 | 908,900 | ▲ | 0.03% |
| 2025-04-10 | 8282 | ケーズＨＤ | 972,412 | 0.55% | 1,288 | 1,304 | 1,267 | 1,299 | 887,400 | ▼ | -0.04% |
| 2025-02-03 | 8304 | あおぞら銀 | 732,115 | 0.52% | 2,396 | 2,415 | 2,367 | 2,370 | 1,921,800 | ▲ | 0.09% |
| 2025-02-03 | 8304 | あおぞら銀 | 732,115 | 0.52% | 2,396 | 2,415 | 2,367 | 2,370 | 1,921,800 | ▲ | 0.09% |
| 2025-02-04 | 8304 | あおぞら銀 | 952,215 | 0.68% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.16% |
| 2025-02-04 | 8304 | あおぞら銀 | 952,215 | 0.68% | 2,356 | 2,356 | 2,267 | 2,292 | 2,901,000 | ▲ | 0.16% |
| 2025-02-05 | 8304 | あおぞら銀 | 1,052,115 | 0.75% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▲ | 0.06% |
| 2025-02-05 | 8304 | あおぞら銀 | 1,052,115 | 0.75% | 2,280 | 2,302 | 2,210 | 2,214 | 2,959,800 | ▲ | 0.06% |
| 2025-02-10 | 8304 | あおぞら銀 | 971,427 | 0.69% | 2,243 | 2,252 | 2,234 | 2,245 | 768,300 | ▼ | -0.06% |
| 2025-02-10 | 8304 | あおぞら銀 | 971,427 | 0.69% | 2,243 | 2,252 | 2,234 | 2,245 | 768,300 | ▼ | -0.06% |
| 2025-02-13 | 8304 | あおぞら銀 | 831,327 | 0.59% | 2,252 | 2,278 | 2,248 | 2,278 | 969,000 | ▼ | -0.09% |
| 2025-02-19 | 8304 | あおぞら銀 | 672,027 | 0.48% | 2,238 | 2,254 | 2,219 | 2,229 | 958,100 | ▼ | -0.10% |
| 2025-02-21 | 8304 | あおぞら銀 | 727,027 | 0.52% | 2,185 | 2,205 | 2,172 | 2,203 | 1,003,300 | ▲ | 0.04% |
| 2025-02-25 | 8304 | あおぞら銀 | 687,827 | 0.49% | 2,184 | 2,207 | 2,184 | 2,206 | 754,300 | ▼ | -0.03% |
| 2025-03-05 | 8304 | あおぞら銀 | 736,015 | 0.52% | 2,203 | 2,212 | 2,146 | 2,168 | 1,750,200 | ▲ | 0.03% |
| 2025-03-17 | 8304 | あおぞら銀 | 683,515 | 0.48% | 2,155 | 2,169 | 2,147 | 2,147 | 975,800 | ▼ | -0.04% |
| 2025-04-07 | 8304 | あおぞら銀 | 704,814 | 0.50% | 1,725 | 1,761 | 1,688 | 1,697 | 2,817,500 | ▲ | 0.02% |
| 2025-04-16 | 8304 | あおぞら銀 | 660,714 | 0.47% | 1,858 | 1,860 | 1,811 | 1,811 | 1,115,200 | ▼ | -0.03% |
| 2025-04-01 | 8331 | 千葉銀 | 4,065,119 | 0.50% | 1,424 | 1,425 | 1,353 | 1,353 | 3,469,600 | ▲ | 0.09% |
| 2025-04-03 | 8331 | 千葉銀 | 3,983,319 | 0.49% | 1,263 | 1,279 | 1,226 | 1,245 | 4,243,100 | ▼ | -0.01% |
| 2025-04-07 | 8331 | 千葉銀 | 4,073,819 | 0.50% | 1,014 | 1,057 | 1,001 | 1,030 | 5,446,400 | ▲ | 0.01% |
| 2024-07-19 | 8338 | 筑波銀 | 467,759 | 0.56% | 309 | 309 | 302 | 305 | 574,400 | ▲ | 0.34% |
| 2024-08-06 | 8338 | 筑波銀 | 378,959 | 0.45% | 260 | 266 | 241 | 253 | 1,479,800 | ▼ | -0.11% |
| 2024-09-04 | 8338 | 筑波銀 | 588,018 | 0.71% | 255 | 258 | 251 | 252 | 616,000 | ▲ | 0.09% |
| 2024-09-13 | 8338 | 筑波銀 | 673,618 | 0.81% | 241 | 243 | 237 | 238 | 655,500 | ▲ | 0.10% |
| 2024-09-20 | 8338 | 筑波銀 | 656,718 | 0.79% | 250 | 250 | 245 | 245 | 371,100 | ▼ | -0.02% |
| 2024-09-27 | 8338 | 筑波銀 | 664,118 | 0.80% | 242 | 242 | 235 | 238 | 592,200 | ▲ | 0.01% |
| 2024-10-02 | 8338 | 筑波銀 | 658,618 | 0.79% | 233 | 238 | 231 | 232 | 605,000 | ▼ | -0.01% |
| 2024-10-09 | 8338 | 筑波銀 | 975,624 | 1.18% | 234 | 234 | 227 | 228 | 884,900 | ▲ | 0.38% |
| 2024-10-29 | 8338 | 筑波銀 | 907,224 | 1.09% | 225 | 230 | 225 | 227 | 511,800 | ▼ | -0.08% |
| 2024-11-15 | 8338 | 筑波銀 | 824,224 | 0.99% | 231 | 234 | 229 | 234 | 478,400 | ▼ | -0.10% |
| 2025-03-28 | 8338 | 筑波銀 | 827,124 | 1.00% | 267 | 269 | 260 | 261 | 499,400 | ▲ | 0.01% |
| 2025-04-08 | 8338 | 筑波銀 | 943,324 | 1.14% | 197 | 212 | 196 | 211 | 1,529,400 | ▲ | 0.13% |
| 2025-04-02 | 8344 | 山形銀 | 162,148 | 0.50% | 1,392 | 1,392 | 1,350 | 1,370 | 147,000 | ▲ | 0.50% |
| 2025-04-04 | 8344 | 山形銀 | 157,048 | 0.48% | 1,240 | 1,250 | 1,168 | 1,202 | 293,600 | ▼ | -0.02% |
| 2024-03-04 | 8346 | 東邦銀 | 1,275,113 | 0.50% | 343 | 343 | 335 | 341 | 1,211,100 | ▲ | 0.09% |
| 2024-03-07 | 8346 | 東邦銀 | 1,244,513 | 0.49% | 348 | 355 | 347 | 353 | 1,045,700 | ▼ | -0.01% |
| 2024-03-26 | 8346 | 東邦銀 | 1,273,313 | 0.50% | 365 | 366 | 362 | 363 | 585,000 | ▲ | 0.01% |
| 2024-04-04 | 8346 | 東邦銀 | 1,217,513 | 0.48% | 341 | 345 | 340 | 343 | 543,600 | ▼ | -0.02% |
| 2025-03-27 | 8346 | 東邦銀 | 1,288,213 | 0.51% | 365 | 369 | 361 | 368 | 1,839,500 | ▲ | 0.10% |
| 2025-02-12 | 8364 | 清水銀 | 67,648 | 0.58% | 1,545 | 1,550 | 1,540 | 1,550 | 10,500 | ▲ | 0.17% |
| 2025-02-12 | 8364 | 清水銀 | 67,648 | 0.58% | 1,545 | 1,550 | 1,540 | 1,550 | 10,500 | ▲ | 0.17% |
| 2025-03-06 | 8364 | 清水銀 | 56,348 | 0.48% | 1,464 | 1,478 | 1,456 | 1,466 | 41,200 | ▼ | -0.09% |
| 2025-03-12 | 8364 | 清水銀 | 92,548 | 0.79% | 1,451 | 1,468 | 1,446 | 1,464 | 28,500 | ▲ | 0.31% |
| 2025-03-21 | 8364 | 清水銀 | 0 | 0.00% | 1,517 | 1,572 | 1,513 | 1,515 | 505,000 | ▼ | -0.79% |
| 2024-08-06 | 8508 | Ｊトラスト | 690,299 | 0.50% | 317 | 338 | 311 | 325 | 2,140,100 | ▲ | 0.09% |
| 2024-08-07 | 8508 | Ｊトラスト | 656,499 | 0.47% | 309 | 338 | 308 | 330 | 1,350,500 | ▼ | -0.03% |
| 2024-08-08 | 8550 | 栃木銀 | 580,617 | 0.52% | 280 | 283 | 267 | 267 | 1,319,900 | ▲ | 0.32% |
| 2024-08-13 | 8550 | 栃木銀 | 532,917 | 0.48% | 276 | 281 | 273 | 280 | 1,017,100 | ▼ | -0.04% |
| 2024-10-11 | 8550 | 栃木銀 | 658,517 | 0.60% | 265 | 267 | 263 | 264 | 225,400 | ▲ | 0.09% |
| 2024-10-15 | 8550 | 栃木銀 | 657,217 | 0.59% | 266 | 270 | 264 | 270 | 394,700 | ▼ | -0.01% |
| 2024-10-24 | 8550 | 栃木銀 | 657,717 | 0.60% | 255 | 258 | 254 | 257 | 326,200 | ▲ | 0.01% |
| 2024-10-25 | 8550 | 栃木銀 | 657,617 | 0.59% | 256 | 257 | 252 | 255 | 395,300 | ▼ | -0.01% |
| 2025-04-04 | 8550 | 栃木銀 | 690,217 | 0.62% | 280 | 283 | 265 | 276 | 1,804,400 | ▲ | 0.03% |
| 2025-04-09 | 8550 | 栃木銀 | 773,417 | 0.70% | 251 | 252 | 244 | 248 | 1,175,200 | ▲ | 0.07% |
| 2024-09-19 | 8558 | 東和銀 | 271,147 | 0.72% | 594 | 596 | 588 | 591 | 169,800 | ▲ | 0.42% |
| 2024-11-06 | 8558 | 東和銀 | 260,247 | 0.69% | 582 | 598 | 582 | 598 | 143,700 | ▼ | -0.03% |
| 2024-11-20 | 8558 | 東和銀 | 260,547 | 0.70% | 627 | 630 | 624 | 626 | 71,300 | ▲ | 0.01% |
| 2024-11-21 | 8558 | 東和銀 | 259,647 | 0.69% | 626 | 637 | 626 | 634 | 100,400 | ▼ | -0.01% |
| 2024-11-26 | 8558 | 東和銀 | 260,847 | 0.70% | 631 | 633 | 622 | 624 | 94,000 | ▲ | 0.01% |
| 2024-12-03 | 8558 | 東和銀 | 256,947 | 0.69% | 649 | 657 | 649 | 652 | 136,000 | ▼ | -0.01% |
| 2025-01-22 | 8558 | 東和銀 | 260,747 | 0.70% | 640 | 641 | 636 | 637 | 63,800 | ▲ | 0.01% |
| 2025-03-19 | 8558 | 東和銀 | 301,047 | 0.80% | 656 | 660 | 655 | 656 | 122,000 | ▲ | 0.10% |
| 2024-08-06 | 8585 | オリコ | 940,739 | 0.54% | 925 | 958 | 920 | 931 | 874,200 | ▲ | 0.08% |
| 2024-10-02 | 8585 | オリコ | 851,939 | 0.49% | 933 | 949 | 932 | 942 | 385,500 | ▼ | -0.05% |
| 2025-04-03 | 8613 | 丸三 | 366,700 | 0.54% | 874 | 886 | 864 | 872 | 617,700 | ▲ | 0.12% |
| 2025-04-07 | 8613 | 丸三 | 409,500 | 0.60% | 744 | 788 | 735 | 764 | 691,400 | ▲ | 0.05% |
| 2025-04-08 | 8613 | 丸三 | 379,900 | 0.56% | 801 | 845 | 801 | 834 | 455,600 | ▼ | -0.03% |
| 2024-12-30 | 8614 | 東洋 | 440,961 | 0.50% | 565 | 569 | 562 | 563 | 391,700 | ▲ | 0.09% |
| 2025-01-27 | 8614 | 東洋 | 528,861 | 0.60% | 538 | 542 | 535 | 542 | 368,900 | ▲ | 0.09% |
| 2025-02-04 | 8614 | 東洋 | 518,761 | 0.59% | 560 | 574 | 550 | 552 | 1,010,000 | ▼ | -0.01% |
| 2025-02-04 | 8614 | 東洋 | 518,761 | 0.59% | 560 | 574 | 550 | 552 | 1,010,000 | ▼ | -0.01% |
| 2025-02-06 | 8614 | 東洋 | 510,761 | 0.69% | 575 | 585 | 573 | 585 | 841,100 | ▲ | 0.09% |
| 2025-02-06 | 8614 | 東洋 | 510,761 | 0.69% | 575 | 585 | 573 | 585 | 841,100 | ▲ | 0.09% |
| 2025-02-25 | 8614 | 東洋 | 517,861 | 0.70% | 558 | 576 | 555 | 574 | 588,600 | ▲ | 0.01% |
| 2025-03-13 | 8614 | 東洋 | 840,543 | 1.13% | 580 | 583 | 568 | 568 | 1,163,400 | ▲ | 0.42% |
| 2025-03-19 | 8614 | 東洋 | 906,643 | 1.22% | 600 | 601 | 587 | 590 | 2,767,900 | ▲ | 0.09% |
| 2025-03-21 | 8614 | 東洋 | 964,343 | 1.30% | 593 | 597 | 590 | 592 | 2,380,800 | ▲ | 0.08% |
| 2025-03-24 | 8614 | 東洋 | 854,943 | 1.15% | 600 | 623 | 595 | 600 | 4,333,600 | ▼ | -0.15% |
| 2025-03-28 | 8614 | 東洋 | 805,843 | 1.09% | 525 | 549 | 518 | 543 | 3,306,100 | ▼ | -0.05% |
| 2025-03-31 | 8614 | 東洋 | 1,003,643 | 1.35% | 525 | 528 | 510 | 510 | 2,085,100 | ▲ | 0.26% |
| 2025-04-03 | 8614 | 東洋 | 959,543 | 1.29% | 476 | 493 | 476 | 485 | 1,363,100 | ▼ | -0.06% |
| 2025-04-10 | 8614 | 東洋 | 848,343 | 1.14% | 482 | 482 | 463 | 469 | 924,600 | ▼ | -0.15% |
| 2025-04-15 | 8614 | 東洋 | 812,243 | 1.09% | 474 | 475 | 468 | 468 | 331,900 | ▼ | -0.04% |
| 2024-03-25 | 8698 | マネックスＧ | 1,350,000 | 0.52% | 918 | 932 | 907 | 907 | 3,361,400 | ▲ | 0.03% |
| 2024-03-26 | 8698 | マネックスＧ | 138,400 | 0.05% | 918 | 931 | 905 | 910 | 2,947,300 | ▼ | -0.47% |
| 2025-02-03 | 8698 | マネックスＧ | 1,766,963 | 0.68% | 888 | 892 | 871 | 873 | 5,470,400 | ▲ | 0.29% |
| 2025-02-03 | 8698 | マネックスＧ | 1,766,963 | 0.68% | 888 | 892 | 871 | 873 | 5,470,400 | ▲ | 0.29% |
| 2025-02-05 | 8698 | マネックスＧ | 1,521,163 | 0.58% | 856 | 884 | 855 | 876 | 2,437,200 | ▼ | -0.10% |
| 2025-02-05 | 8698 | マネックスＧ | 1,521,163 | 0.58% | 856 | 884 | 855 | 876 | 2,437,200 | ▼ | -0.10% |
| 2025-02-13 | 8698 | マネックスＧ | 1,259,563 | 0.48% | 838 | 889 | 838 | 880 | 10,883,700 | ▼ | -0.09% |
| 2024-05-29 | 8706 | 極東証券 | 166,795 | 0.50% | 1,427 | 1,445 | 1,423 | 1,424 | 190,000 | ▲ | 0.50% |
| 2024-06-10 | 8706 | 極東証券 | 163,695 | 0.49% | 1,455 | 1,475 | 1,455 | 1,473 | 90,600 | ▼ | -0.01% |
| 2024-06-12 | 8706 | 極東証券 | 164,295 | 0.50% | 1,456 | 1,456 | 1,417 | 1,426 | 157,600 | ▲ | 0.01% |
| 2024-06-17 | 8706 | 極東証券 | 163,695 | 0.49% | 1,435 | 1,435 | 1,403 | 1,417 | 160,900 | ▼ | -0.01% |
| 2024-06-19 | 8706 | 極東証券 | 166,095 | 0.50% | 1,421 | 1,460 | 1,421 | 1,460 | 179,400 | ▲ | 0.01% |
| 2024-06-21 | 8706 | 極東証券 | 162,995 | 0.49% | 1,430 | 1,431 | 1,407 | 1,413 | 241,600 | ▼ | -0.01% |
| 2024-06-25 | 8706 | 極東証券 | 165,295 | 0.50% | 1,430 | 1,470 | 1,430 | 1,470 | 161,900 | ▲ | 0.01% |
| 2024-07-02 | 8706 | 極東証券 | 163,595 | 0.49% | 1,464 | 1,490 | 1,461 | 1,486 | 142,000 | ▼ | -0.01% |
| 2024-07-05 | 8706 | 極東証券 | 164,895 | 0.50% | 1,491 | 1,494 | 1,462 | 1,462 | 94,600 | ▲ | 0.01% |
| 2024-07-08 | 8706 | 極東証券 | 155,595 | 0.47% | 1,462 | 1,470 | 1,450 | 1,464 | 77,900 | ▼ | -0.03% |
| 2024-07-09 | 8706 | 極東証券 | 167,095 | 0.50% | 1,471 | 1,488 | 1,466 | 1,482 | 88,700 | ▲ | 0.03% |
| 2024-07-22 | 8706 | 極東証券 | 160,095 | 0.48% | 1,625 | 1,625 | 1,602 | 1,602 | 104,200 | ▼ | -0.02% |
| 2024-07-23 | 8706 | 極東証券 | 166,795 | 0.50% | 1,612 | 1,620 | 1,593 | 1,595 | 88,900 | ▲ | 0.02% |
| 2024-08-09 | 8706 | 極東証券 | 158,895 | 0.48% | 1,393 | 1,418 | 1,376 | 1,405 | 187,200 | ▼ | -0.02% |
| 2025-03-26 | 8713 | フィデアＨＤ | 91,255 | 0.50% | 1,600 | 1,600 | 1,577 | 1,594 | 69,000 | ▲ | 0.09% |
| 2025-03-28 | 8713 | フィデアＨＤ | 88,855 | 0.48% | 1,570 | 1,583 | 1,556 | 1,560 | 60,300 | ▼ | -0.02% |
| 2024-03-01 | 8746 | ＵＮＢＡＮＫ | 252,614 | 0.84% | 187 | 193 | 178 | 179 | 2,189,000 | ▼ | -0.25% |
| 2024-03-04 | 8746 | ＵＮＢＡＮＫ | 188,814 | 0.62% | 171 | 184 | 170 | 172 | 1,977,400 | ▼ | -0.21% |
| 2024-03-05 | 8746 | ＵＮＢＡＮＫ | 173,814 | 0.57% | 170 | 174 | 158 | 161 | 1,928,600 | ▼ | -0.05% |
| 2024-03-06 | 8746 | ＵＮＢＡＮＫ | 263,214 | 0.87% | 191 | 195 | 165 | 170 | 5,525,400 | ▲ | 0.30% |
| 2024-03-07 | 8746 | ＵＮＢＡＮＫ | 235,714 | 0.78% | 168 | 173 | 163 | 166 | 1,373,600 | ▼ | -0.08% |
| 2024-03-11 | 8746 | ＵＮＢＡＮＫ | 192,814 | 0.64% | 153 | 159 | 148 | 156 | 1,656,100 | ▼ | -0.14% |
| 2024-03-13 | 8746 | ＵＮＢＡＮＫ | 220,514 | 0.73% | 167 | 171 | 158 | 168 | 1,282,900 | ▲ | 0.08% |
| 2024-03-14 | 8746 | ＵＮＢＡＮＫ | 208,514 | 0.69% | 170 | 200 | 166 | 184 | 12,248,100 | ▼ | -0.04% |
| 2024-03-18 | 8746 | ＵＮＢＡＮＫ | 108,014 | 0.35% | 179 | 186 | 173 | 180 | 2,031,400 | ▼ | -0.34% |
| 2024-04-03 | 8746 | ＵＮＢＡＮＫ | 338,900 | 1.12% | 235 | 238 | 187 | 189 | 8,841,900 | ▲ | 0.86% |
| 2024-04-04 | 8746 | ＵＮＢＡＮＫ | 430,791 | 1.43% | 192 | 200 | 174 | 177 | 4,980,600 | ▲ | 0.30% |
| 2024-04-05 | 8746 | ＵＮＢＡＮＫ | 389,591 | 1.29% | 175 | 180 | 172 | 178 | 1,815,400 | ▼ | -0.13% |
| 2024-04-08 | 8746 | ＵＮＢＡＮＫ | 348,091 | 1.15% | 180 | 192 | 176 | 191 | 2,309,900 | ▼ | -0.14% |
| 2024-04-09 | 8746 | ＵＮＢＡＮＫ | 329,991 | 1.09% | 192 | 199 | 183 | 184 | 2,228,600 | ▼ | -0.05% |
| 2024-04-15 | 8746 | ＵＮＢＡＮＫ | 354,191 | 1.17% | 179 | 183 | 174 | 183 | 798,700 | ▲ | 0.07% |
| 2024-04-17 | 8746 | ＵＮＢＡＮＫ | 429,391 | 1.42% | 181 | 181 | 170 | 170 | 1,275,500 | ▲ | 0.25% |
| 2024-04-18 | 8746 | ＵＮＢＡＮＫ | 399,291 | 1.32% | 167 | 171 | 165 | 167 | 850,500 | ▼ | -0.09% |
| 2024-04-22 | 8746 | ＵＮＢＡＮＫ | 385,791 | 1.28% | 166 | 171 | 163 | 168 | 1,164,700 | ▼ | -0.04% |
| 2024-04-23 | 8746 | ＵＮＢＡＮＫ | 354,891 | 1.18% | 167 | 171 | 162 | 163 | 929,900 | ▼ | -0.10% |
| 2024-04-24 | 8746 | ＵＮＢＡＮＫ | 311,691 | 1.03% | 164 | 170 | 161 | 168 | 596,800 | ▼ | -0.14% |
| 2024-04-30 | 8746 | ＵＮＢＡＮＫ | 270,291 | 0.89% | 172 | 172 | 167 | 168 | 590,200 | ▼ | -0.14% |
| 2024-05-07 | 8746 | ＵＮＢＡＮＫ | 226,591 | 0.75% | 171 | 174 | 169 | 173 | 373,400 | ▼ | -0.14% |
| 2024-05-09 | 8746 | ＵＮＢＡＮＫ | 240,991 | 0.80% | 178 | 178 | 173 | 177 | 384,000 | ▲ | 0.05% |
| 2024-05-13 | 8746 | ＵＮＢＡＮＫ | 217,391 | 0.72% | 175 | 184 | 175 | 184 | 762,000 | ▼ | -0.08% |
| 2024-05-17 | 8746 | ＵＮＢＡＮＫ | 190,391 | 0.63% | 160 | 167 | 156 | 164 | 816,600 | ▼ | -0.08% |
| 2024-05-20 | 8746 | ＵＮＢＡＮＫ | 157,891 | 0.52% | 163 | 166 | 157 | 165 | 1,214,600 | ▼ | -0.10% |
| 2024-05-21 | 8746 | ＵＮＢＡＮＫ | 120,191 | 0.39% | 166 | 173 | 166 | 170 | 1,154,200 | ▼ | -0.13% |
| 2024-05-29 | 8746 | ＵＮＢＡＮＫ | 208,791 | 0.69% | 149 | 150 | 140 | 142 | 1,575,000 | ▲ | 0.35% |
| 2024-06-07 | 8746 | ＵＮＢＡＮＫ | 178,691 | 0.59% | 149 | 154 | 149 | 150 | 328,500 | ▼ | -0.09% |
| 2024-06-17 | 8746 | ＵＮＢＡＮＫ | 144,591 | 0.48% | 152 | 154 | 151 | 151 | 136,200 | ▼ | -0.10% |
| 2024-12-19 | 8746 | ＵＮＢＡＮＫ | 82,299 | 0.82% | 328 | 328 | 318 | 320 | 333,200 | ▲ | 0.38% |
| 2024-12-26 | 8746 | ＵＮＢＡＮＫ | 92,899 | 0.92% | 325 | 331 | 317 | 317 | 272,300 | ▲ | 0.10% |
| 2025-01-06 | 8746 | ＵＮＢＡＮＫ | 105,099 | 1.04% | 329 | 331 | 320 | 320 | 195,200 | ▲ | 0.12% |
| 2025-01-07 | 8746 | ＵＮＢＡＮＫ | 151,199 | 1.50% | 322 | 324 | 318 | 322 | 124,600 | ▲ | 0.46% |
| 2025-01-08 | 8746 | ＵＮＢＡＮＫ | 147,599 | 1.47% | 321 | 323 | 319 | 321 | 91,000 | ▼ | -0.03% |
| 2025-01-09 | 8746 | ＵＮＢＡＮＫ | 157,399 | 1.57% | 305 | 305 | 283 | 286 | 652,200 | ▲ | 0.10% |
| 2025-01-16 | 8746 | ＵＮＢＡＮＫ | 148,699 | 1.48% | 280 | 281 | 263 | 266 | 236,000 | ▼ | -0.09% |
| 2025-01-20 | 8746 | ＵＮＢＡＮＫ | 157,499 | 1.57% | 270 | 295 | 268 | 295 | 342,800 | ▲ | 0.09% |
| 2025-01-21 | 8746 | ＵＮＢＡＮＫ | 163,166 | 1.62% | 285 | 285 | 269 | 275 | 497,500 | ▲ | 0.05% |
| 2025-01-22 | 8746 | ＵＮＢＡＮＫ | 159,566 | 1.59% | 280 | 295 | 277 | 287 | 274,600 | ▼ | -0.03% |
| 2025-01-29 | 8746 | ＵＮＢＡＮＫ | 86,566 | 0.86% | 281 | 281 | 275 | 280 | 62,700 | ▼ | -0.73% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 96,066 | 0.95% | 281 | 301 | 281 | 297 | 199,900 | ▲ | 0.08% |
| 2025-01-30 | 8746 | ＵＮＢＡＮＫ | 96,066 | 0.95% | 281 | 301 | 281 | 297 | 199,900 | ▲ | 0.08% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 83,866 | 0.83% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.12% |
| 2025-02-03 | 8746 | ＵＮＢＡＮＫ | 83,866 | 0.83% | 288 | 295 | 277 | 284 | 187,700 | ▼ | -0.12% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 79,666 | 0.79% | 311 | 315 | 301 | 303 | 152,500 | ▼ | -0.03% |
| 2025-02-07 | 8746 | ＵＮＢＡＮＫ | 79,666 | 0.79% | 311 | 315 | 301 | 303 | 152,500 | ▼ | -0.03% |
| 2025-02-17 | 8746 | ＵＮＢＡＮＫ | 68,666 | 0.68% | 309 | 320 | 309 | 319 | 124,800 | ▼ | -0.10% |
| 2025-02-26 | 8746 | ＵＮＢＡＮＫ | 59,766 | 0.59% | 296 | 298 | 290 | 295 | 68,100 | ▼ | -0.09% |
| 2025-03-24 | 8746 | ＵＮＢＡＮＫ | 49,665 | 0.49% | 319 | 322 | 313 | 314 | 165,500 | ▼ | -0.09% |
| 2025-04-01 | 8746 | ＵＮＢＡＮＫ | 50,765 | 0.50% | 284 | 289 | 280 | 281 | 75,200 | ▲ | 0.06% |
| 2025-04-02 | 8746 | ＵＮＢＡＮＫ | 49,765 | 0.49% | 279 | 283 | 272 | 281 | 75,800 | ▼ | -0.01% |
| 2025-04-03 | 8746 | ＵＮＢＡＮＫ | 52,065 | 0.51% | 273 | 277 | 269 | 270 | 114,900 | ▲ | 0.02% |
| 2025-04-07 | 8746 | ＵＮＢＡＮＫ | 44,765 | 0.44% | 218 | 221 | 202 | 202 | 399,700 | ▼ | -0.07% |
| 2025-04-16 | 8746 | ＵＮＢＡＮＫ | 147,257 | 1.46% | 295 | 307 | 280 | 290 | 3,068,600 | ▲ | 1.04% |
| 2025-01-08 | 8783 | ＧＦＡ | 109,419 | 0.81% | 615 | 637 | 563 | 637 | 3,590,800 | ▲ | 0.40% |
| 2025-01-20 | 8783 | ＧＦＡ | 98,219 | 0.68% | 575 | 658 | 563 | 658 | 3,503,100 | ▼ | -0.13% |
| 2025-01-21 | 8783 | ＧＦＡ | 102,919 | 0.71% | 668 | 692 | 606 | 657 | 5,413,800 | ▲ | 0.02% |
| 2025-01-22 | 8783 | ＧＦＡ | 74,519 | 0.52% | 695 | 754 | 661 | 681 | 4,939,500 | ▼ | -0.18% |
| 2025-01-23 | 8783 | ＧＦＡ | 107,519 | 0.75% | 731 | 737 | 642 | 686 | 2,886,300 | ▲ | 0.23% |
| 2025-01-24 | 8783 | ＧＦＡ | 314,219 | 2.19% | 677 | 688 | 650 | 669 | 2,168,400 | ▲ | 1.44% |
| 2025-01-27 | 8783 | ＧＦＡ | 371,119 | 2.59% | 649 | 671 | 621 | 621 | 1,777,900 | ▲ | 0.39% |
| 2025-01-28 | 8783 | ＧＦＡ | 294,819 | 1.86% | 611 | 644 | 600 | 628 | 1,721,000 | ▼ | -0.72% |
| 2025-01-29 | 8783 | ＧＦＡ | 229,919 | 1.45% | 628 | 662 | 610 | 628 | 1,741,800 | ▼ | -0.41% |
| 2025-01-30 | 8783 | ＧＦＡ | 190,619 | 1.20% | 640 | 655 | 625 | 631 | 1,870,200 | ▼ | -0.25% |
| 2025-01-30 | 8783 | ＧＦＡ | 190,619 | 1.20% | 640 | 655 | 625 | 631 | 1,870,200 | ▼ | -0.25% |
| 2025-01-31 | 8783 | ＧＦＡ | 177,219 | 1.12% | 609 | 618 | 575 | 587 | 1,597,900 | ▼ | -0.07% |
| 2025-01-31 | 8783 | ＧＦＡ | 177,219 | 1.12% | 609 | 618 | 575 | 587 | 1,597,900 | ▼ | -0.07% |
| 2025-02-03 | 8783 | ＧＦＡ | 158,219 | 1.00% | 597 | 638 | 587 | 619 | 1,864,700 | ▼ | -0.12% |
| 2025-02-03 | 8783 | ＧＦＡ | 158,219 | 1.00% | 597 | 638 | 587 | 619 | 1,864,700 | ▼ | -0.12% |
| 2025-02-04 | 8783 | ＧＦＡ | 143,719 | 0.90% | 649 | 665 | 619 | 646 | 2,142,900 | ▼ | -0.09% |
| 2025-02-04 | 8783 | ＧＦＡ | 143,719 | 0.90% | 649 | 665 | 619 | 646 | 2,142,900 | ▼ | -0.09% |
| 2025-02-05 | 8783 | ＧＦＡ | 142,419 | 0.89% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.01% |
| 2025-02-05 | 8783 | ＧＦＡ | 142,419 | 0.89% | 636 | 640 | 620 | 623 | 555,300 | ▼ | -0.01% |
| 2025-02-10 | 8783 | ＧＦＡ | 122,819 | 0.76% | 559 | 632 | 550 | 587 | 2,102,500 | ▼ | -0.13% |
| 2025-02-10 | 8783 | ＧＦＡ | 122,819 | 0.76% | 559 | 632 | 550 | 587 | 2,102,500 | ▼ | -0.13% |
| 2025-02-13 | 8783 | ＧＦＡ | 108,419 | 0.67% | 570 | 578 | 561 | 575 | 785,800 | ▼ | -0.08% |
| 2025-02-20 | 8783 | ＧＦＡ | 99,819 | 0.55% | 605 | 705 | 577 | 638 | 10,342,100 | ▼ | -0.12% |
| 2025-02-27 | 8783 | ＧＦＡ | 89,119 | 0.49% | 517 | 569 | 501 | 558 | 1,272,200 | ▼ | -0.06% |
| 2025-02-28 | 8783 | ＧＦＡ | 93,919 | 0.52% | 555 | 565 | 508 | 515 | 1,713,000 | ▲ | 0.03% |
| 2025-03-12 | 8783 | ＧＦＡ | 85,019 | 0.47% | 482 | 496 | 470 | 470 | 802,400 | ▼ | -0.05% |
| 2025-01-23 | 8789 | フィンテック | 1,011,905 | 0.50% | 113 | 113 | 110 | 111 | 1,011,200 | ▲ | 0.08% |
| 2025-01-27 | 8789 | フィンテック | 1,006,605 | 0.49% | 112 | 113 | 112 | 112 | 610,000 | ▼ | -0.01% |
| 2025-02-05 | 8789 | フィンテック | 1,020,505 | 0.50% | 109 | 109 | 106 | 108 | 1,610,700 | ▲ | 0.01% |
| 2025-02-05 | 8789 | フィンテック | 1,020,505 | 0.50% | 109 | 109 | 106 | 108 | 1,610,700 | ▲ | 0.01% |
| 2025-02-14 | 8789 | フィンテック | 961,305 | 0.47% | 132 | 133 | 125 | 126 | 5,579,200 | ▼ | -0.03% |
| 2024-09-09 | 8798 | Ａクリエイト | 141,020 | 0.61% | 1,000 | 1,012 | 996 | 1,009 | 56,000 | ▲ | 0.41% |
| 2024-09-24 | 8798 | Ａクリエイト | 134,420 | 0.58% | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 | ▼ | -0.03% |
| 2024-09-27 | 8798 | Ａクリエイト | 150,820 | 0.66% | 978 | 981 | 961 | 967 | 268,000 | ▲ | 0.08% |
| 2024-11-13 | 8798 | Ａクリエイト | 163,620 | 0.71% | 758 | 762 | 748 | 749 | 46,100 | ▲ | 0.04% |
| 2024-11-28 | 8798 | Ａクリエイト | 160,620 | 0.69% | 630 | 659 | 629 | 643 | 123,000 | ▼ | -0.02% |
| 2024-12-02 | 8798 | Ａクリエイト | 161,620 | 0.70% | 638 | 638 | 621 | 622 | 100,100 | ▲ | 0.01% |
| 2024-12-03 | 8798 | Ａクリエイト | 159,220 | 0.69% | 619 | 627 | 615 | 622 | 100,500 | ▼ | -0.01% |
| 2024-12-04 | 8798 | Ａクリエイト | 161,220 | 0.70% | 615 | 616 | 590 | 590 | 188,600 | ▲ | 0.01% |
| 2024-12-05 | 8798 | Ａクリエイト | 155,020 | 0.67% | 585 | 592 | 546 | 546 | 336,600 | ▼ | -0.02% |
| 2024-12-12 | 8798 | Ａクリエイト | 162,920 | 0.70% | 532 | 549 | 522 | 522 | 195,200 | ▲ | 0.02% |
| 2025-01-27 | 8798 | Ａクリエイト | 154,020 | 0.66% | 526 | 536 | 526 | 531 | 41,300 | ▼ | -0.03% |
| 2025-02-12 | 8798 | Ａクリエイト | 174,220 | 0.75% | 578 | 578 | 568 | 570 | 37,100 | ▲ | 0.08% |
| 2025-02-12 | 8798 | Ａクリエイト | 174,220 | 0.75% | 578 | 578 | 568 | 570 | 37,100 | ▲ | 0.08% |
| 2025-03-05 | 8798 | Ａクリエイト | 159,020 | 0.69% | 308 | 328 | 301 | 314 | 1,353,100 | ▼ | -0.06% |
| 2025-03-06 | 8798 | Ａクリエイト | 162,820 | 0.70% | 301 | 305 | 298 | 305 | 443,600 | ▲ | 0.01% |
| 2025-03-12 | 8798 | Ａクリエイト | 184,620 | 0.80% | 295 | 300 | 295 | 297 | 71,600 | ▲ | 0.10% |
| 2025-03-31 | 8798 | Ａクリエイト | 213,910 | 0.93% | 295 | 295 | 282 | 282 | 134,200 | ▲ | 0.13% |
| 2025-04-04 | 8798 | Ａクリエイト | 230,020 | 1.00% | 240 | 243 | 226 | 232 | 112,600 | ▲ | 0.06% |
| 2025-04-09 | 8798 | Ａクリエイト | 259,420 | 1.12% | 261 | 263 | 241 | 248 | 112,800 | ▲ | 0.12% |
| 2025-04-11 | 8798 | Ａクリエイト | 284,220 | 1.23% | 265 | 265 | 254 | 260 | 61,400 | ▲ | 0.10% |
| 2024-11-12 | 8804 | 東建物 | 1,067,453 | 0.51% | 2,708 | 2,774 | 2,692 | 2,748 | 2,032,200 | ▲ | 0.10% |
| 2025-01-08 | 8804 | 東建物 | 1,043,753 | 0.49% | 2,546 | 2,552 | 2,500 | 2,504 | 1,580,400 | ▼ | -0.02% |
| 2025-02-12 | 8830 | 住友不 | 10,065,428 | 2.11% | 5,187 | 5,220 | 5,121 | 5,129 | 1,104,800 | ▲ | 2.11% |
| 2025-02-12 | 8830 | 住友不 | 10,065,428 | 2.11% | 5,187 | 5,220 | 5,121 | 5,129 | 1,104,800 | ▲ | 2.11% |
| 2025-02-17 | 8830 | 住友不 | 9,867,434 | 2.07% | 5,238 | 5,250 | 5,171 | 5,195 | 658,900 | ▼ | -0.04% |
| 2025-02-19 | 8830 | 住友不 | 7,567,928 | 1.58% | 5,094 | 5,102 | 5,000 | 5,023 | 1,169,800 | ▼ | -0.48% |
| 2025-02-26 | 8830 | 住友不 | 5,705,499 | 1.19% | 5,130 | 5,319 | 5,130 | 5,303 | 2,188,700 | ▼ | -0.39% |
| 2025-02-27 | 8830 | 住友不 | 5,736,097 | 1.20% | 5,303 | 5,319 | 5,243 | 5,243 | 1,119,600 | ▲ | 0.01% |
| 2025-03-03 | 8830 | 住友不 | 4,651,399 | 0.97% | 5,300 | 5,304 | 5,194 | 5,228 | 1,569,500 | ▼ | -0.23% |
| 2025-03-05 | 8830 | 住友不 | 4,126,097 | 0.86% | 5,224 | 5,292 | 5,207 | 5,279 | 982,700 | ▼ | -0.10% |
| 2025-03-11 | 8830 | 住友不 | 4,327,699 | 0.90% | 5,254 | 5,330 | 5,140 | 5,279 | 1,365,000 | ▲ | 0.04% |
| 2025-03-14 | 8830 | 住友不 | 3,428,799 | 0.72% | 5,400 | 5,580 | 5,400 | 5,485 | 2,564,100 | ▼ | -0.18% |
| 2025-03-19 | 8830 | 住友不 | 2,801,599 | 0.58% | 5,665 | 5,669 | 5,556 | 5,569 | 1,637,900 | ▼ | -0.14% |
| 2025-03-21 | 8830 | 住友不 | 1,291,395 | 0.27% | 5,469 | 5,534 | 5,416 | 5,467 | 2,084,600 | ▼ | -0.30% |
| 2024-04-01 | 8835 | 太平発 | 41,900 | 0.53% | 819 | 819 | 802 | 805 | 50,400 | ▲ | 0.12% |
| 2024-04-02 | 8835 | 太平発 | 47,300 | 0.60% | 806 | 806 | 799 | 799 | 47,000 | ▲ | 0.06% |
| 2024-04-05 | 8835 | 太平発 | 46,700 | 0.59% | 806 | 811 | 804 | 805 | 18,800 | ▼ | -0.01% |
| 2024-04-11 | 8835 | 太平発 | 37,100 | 0.47% | 822 | 835 | 817 | 833 | 25,300 | ▼ | -0.12% |
| 2024-03-07 | 8848 | レオパレス | 2,773,100 | 0.84% | 513 | 536 | 498 | 503 | 8,414,400 | ▼ | -0.13% |
| 2024-03-12 | 8848 | レオパレス | 2,186,700 | 0.66% | 475 | 480 | 471 | 476 | 1,653,200 | ▼ | -0.17% |
| 2024-03-19 | 8848 | レオパレス | 2,312,500 | 0.70% | 498 | 514 | 493 | 509 | 3,005,600 | ▲ | 0.03% |
| 2024-03-21 | 8848 | レオパレス | 2,301,100 | 0.69% | 517 | 517 | 507 | 507 | 2,337,700 | ▼ | -0.01% |
| 2024-03-27 | 8848 | レオパレス | 2,352,500 | 0.71% | 499 | 511 | 496 | 505 | 2,963,900 | ▲ | 0.02% |
| 2024-03-28 | 8848 | レオパレス | 2,249,500 | 0.68% | 504 | 515 | 502 | 508 | 1,655,500 | ▼ | -0.02% |
| 2024-04-01 | 8848 | レオパレス | 1,594,100 | 0.48% | 522 | 522 | 503 | 506 | 3,111,700 | ▼ | -0.20% |
| 2024-04-02 | 8848 | レオパレス | 1,735,300 | 0.52% | 502 | 507 | 496 | 496 | 2,037,500 | ▲ | 0.04% |
| 2024-04-03 | 8848 | レオパレス | 1,644,600 | 0.49% | 486 | 499 | 483 | 496 | 1,908,800 | ▼ | -0.03% |
| 2024-04-05 | 8848 | レオパレス | 1,647,400 | 0.50% | 490 | 499 | 486 | 489 | 1,885,600 | ▲ | 0.01% |
| 2024-04-08 | 8848 | レオパレス | 1,635,400 | 0.49% | 492 | 495 | 486 | 493 | 2,463,000 | ▼ | -0.01% |
| 2024-04-19 | 8848 | レオパレス | 1,718,100 | 0.52% | 499 | 500 | 473 | 483 | 2,617,900 | ▲ | 0.03% |
| 2024-04-25 | 8848 | レオパレス | 1,605,100 | 0.48% | 503 | 512 | 500 | 508 | 2,518,700 | ▼ | -0.04% |
| 2024-05-10 | 8848 | レオパレス | 1,670,800 | 0.50% | 515 | 517 | 504 | 512 | 2,202,000 | ▲ | 0.02% |
| 2024-05-13 | 8848 | レオパレス | 909,300 | 0.27% | 528 | 579 | 495 | 569 | 15,675,400 | ▼ | -0.23% |
| 2024-08-07 | 8848 | レオパレス | 1,812,800 | 0.55% | 424 | 464 | 422 | 450 | 4,031,000 | ▲ | 0.06% |
| 2024-08-22 | 8848 | レオパレス | 1,634,700 | 0.49% | 549 | 570 | 543 | 552 | 4,515,900 | ▼ | -0.06% |
| 2024-08-23 | 8848 | レオパレス | 1,696,500 | 0.51% | 560 | 562 | 539 | 549 | 2,261,000 | ▲ | 0.02% |
| 2024-08-29 | 8848 | レオパレス | 1,557,300 | 0.47% | 557 | 596 | 556 | 596 | 5,768,000 | ▼ | -0.04% |
| 2024-09-06 | 8848 | レオパレス | 1,716,700 | 0.52% | 586 | 590 | 578 | 584 | 1,811,600 | ▲ | 0.05% |
| 2024-09-26 | 8848 | レオパレス | 2,009,900 | 0.61% | 615 | 622 | 610 | 622 | 2,573,000 | ▲ | 0.08% |
| 2024-10-15 | 8848 | レオパレス | 2,327,600 | 0.70% | 569 | 569 | 558 | 559 | 949,800 | ▲ | 0.08% |
| 2024-10-18 | 8848 | レオパレス | 2,652,500 | 0.80% | 557 | 560 | 553 | 554 | 1,061,500 | ▲ | 0.10% |
| 2024-10-25 | 8848 | レオパレス | 2,981,500 | 0.90% | 547 | 549 | 536 | 540 | 1,419,800 | ▲ | 0.09% |
| 2024-10-30 | 8848 | レオパレス | 2,946,000 | 0.89% | 554 | 556 | 548 | 551 | 4,215,200 | ▼ | -0.01% |
| 2024-10-31 | 8848 | レオパレス | 2,976,900 | 0.90% | 548 | 561 | 548 | 557 | 1,382,900 | ▲ | 0.01% |
| 2024-11-06 | 8848 | レオパレス | 2,733,100 | 0.82% | 552 | 566 | 551 | 562 | 1,627,800 | ▼ | -0.08% |
| 2024-11-12 | 8848 | レオパレス | 3,016,000 | 0.91% | 511 | 518 | 505 | 512 | 3,137,700 | ▲ | 0.09% |
| 2024-11-28 | 8848 | レオパレス | 2,912,500 | 0.88% | 555 | 586 | 547 | 558 | 6,065,500 | ▼ | -0.03% |
| 2024-12-09 | 8848 | レオパレス | 2,573,000 | 0.78% | 570 | 572 | 560 | 566 | 865,700 | ▼ | -0.09% |
| 2024-12-12 | 8848 | レオパレス | 2,285,800 | 0.69% | 555 | 557 | 546 | 551 | 1,063,000 | ▼ | -0.09% |
| 2024-12-19 | 8848 | レオパレス | 1,964,639 | 0.59% | 564 | 581 | 563 | 576 | 1,248,100 | ▼ | -0.09% |
| 2024-12-23 | 8848 | レオパレス | 1,994,739 | 0.60% | 587 | 588 | 581 | 583 | 807,300 | ▲ | 0.01% |
| 2025-01-31 | 8848 | レオパレス | 1,968,139 | 0.59% | 561 | 561 | 553 | 555 | 644,400 | ▼ | -0.01% |
| 2025-01-31 | 8848 | レオパレス | 1,968,139 | 0.59% | 561 | 561 | 553 | 555 | 644,400 | ▼ | -0.01% |
| 2025-02-27 | 8848 | レオパレス | 2,003,839 | 0.60% | 571 | 575 | 559 | 566 | 1,205,000 | ▲ | 0.01% |
| 2025-03-03 | 8848 | レオパレス | 1,922,139 | 0.58% | 572 | 584 | 568 | 581 | 1,173,000 | ▼ | -0.02% |
| 2024-12-11 | 8894 | レボリュー | 560,790 | 0.50% | 615 | 629 | 597 | 615 | 2,323,900 | ▲ | 0.04% |
| 2024-12-26 | 8894 | レボリュー | 441,890 | 0.39% | 361 | 361 | 314 | 314 | 13,272,200 | ▼ | -0.10% |
| 2025-02-04 | 8894 | レボリュー | 601,390 | 0.51% | 281 | 285 | 274 | 274 | 1,251,300 | ▲ | 0.10% |
| 2025-02-04 | 8894 | レボリュー | 601,390 | 0.51% | 281 | 285 | 274 | 274 | 1,251,300 | ▲ | 0.10% |
| 2025-02-07 | 8894 | レボリュー | 1,047,840 | 0.89% | 275 | 281 | 268 | 270 | 1,427,500 | ▲ | 0.38% |
| 2025-02-07 | 8894 | レボリュー | 1,047,840 | 0.89% | 275 | 281 | 268 | 270 | 1,427,500 | ▲ | 0.38% |
| 2025-02-10 | 8894 | レボリュー | 845,040 | 0.72% | 266 | 271 | 233 | 239 | 7,008,100 | ▼ | -0.17% |
| 2025-02-10 | 8894 | レボリュー | 845,040 | 0.72% | 266 | 271 | 233 | 239 | 7,008,100 | ▼ | -0.17% |
| 2025-02-12 | 8894 | レボリュー | 770,780 | 0.66% | 231 | 243 | 231 | 240 | 2,937,700 | ▼ | -0.05% |
| 2025-02-12 | 8894 | レボリュー | 770,780 | 0.66% | 231 | 243 | 231 | 240 | 2,937,700 | ▼ | -0.05% |
| 2025-02-25 | 8894 | レボリュー | 690,440 | 0.59% | 224 | 234 | 224 | 226 | 1,172,700 | ▼ | -0.07% |
| 2025-02-28 | 8894 | レボリュー | 557,340 | 0.47% | 221 | 231 | 210 | 212 | 1,661,800 | ▼ | -0.12% |
| 2025-03-21 | 8894 | レボリュー | 774,640 | 0.66% | 91 | 95 | 87 | 90 | 6,118,300 | ▲ | 0.21% |
| 2025-03-24 | 8894 | レボリュー | 822,140 | 0.70% | 90 | 92 | 84 | 85 | 5,898,100 | ▲ | 0.03% |
| 2025-03-25 | 8894 | レボリュー | 739,640 | 0.63% | 87 | 90 | 85 | 86 | 4,075,000 | ▼ | -0.06% |
| 2025-03-28 | 8894 | レボリュー | 900,040 | 0.77% | 87 | 88 | 82 | 83 | 3,279,700 | ▲ | 0.14% |
| 2025-03-31 | 8894 | レボリュー | 963,640 | 0.82% | 79 | 82 | 78 | 79 | 2,789,800 | ▲ | 0.04% |
| 2025-04-02 | 8894 | レボリュー | 796,340 | 0.68% | 69 | 85 | 67 | 69 | 12,004,900 | ▼ | -0.13% |
| 2025-04-04 | 8894 | レボリュー | 689,840 | 0.59% | 62 | 64 | 60 | 63 | 2,428,200 | ▼ | -0.09% |
| 2025-04-08 | 8894 | レボリュー | 435,340 | 0.37% | 61 | 68 | 61 | 66 | 1,953,600 | ▼ | -0.21% |
| 2024-03-01 | 8925 | アルデプロ | 208,121 | 0.65% | 98 | 101 | 96 | 96 | 794,800 | ▲ | 0.18% |
| 2024-03-04 | 8925 | アルデプロ | 232,221 | 0.73% | 97 | 97 | 92 | 92 | 492,300 | ▲ | 0.07% |
| 2024-03-05 | 8925 | アルデプロ | 119,921 | 0.37% | 93 | 93 | 87 | 92 | 598,700 | ▼ | -0.36% |
| 2024-03-25 | 8925 | アルデプロ | 178,521 | 0.56% | 51 | 69 | 51 | 67 | 8,592,700 | ▲ | 0.19% |
| 2024-03-26 | 8925 | アルデプロ | 56,221 | 0.17% | 62 | 71 | 55 | 67 | 4,925,700 | ▼ | -0.39% |
| 2024-04-02 | 8938 | グロームＨＤ | 52,700 | 0.58% | 632 | 635 | 607 | 625 | 140,900 | ▲ | 0.15% |
| 2024-04-03 | 8938 | グロームＨＤ | 57,300 | 0.63% | 615 | 641 | 572 | 635 | 209,900 | ▲ | 0.05% |
| 2024-04-25 | 8938 | グロームＨＤ | 53,500 | 0.59% | 600 | 604 | 587 | 599 | 35,600 | ▼ | -0.04% |
| 2024-05-07 | 8938 | グロームＨＤ | 54,400 | 0.60% | 662 | 694 | 654 | 673 | 218,600 | ▲ | 0.01% |
| 2024-05-08 | 8938 | グロームＨＤ | 54,300 | 0.59% | 667 | 692 | 666 | 671 | 124,700 | ▼ | -0.01% |
| 2024-05-09 | 8938 | グロームＨＤ | 54,500 | 0.60% | 681 | 688 | 650 | 669 | 74,200 | ▲ | 0.01% |
| 2024-05-14 | 8938 | グロームＨＤ | 54,200 | 0.59% | 699 | 713 | 695 | 710 | 55,200 | ▼ | -0.01% |
| 2024-05-17 | 8938 | グロームＨＤ | 55,200 | 0.60% | 742 | 761 | 720 | 745 | 90,900 | ▲ | 0.01% |
| 2024-05-22 | 8938 | グロームＨＤ | 51,300 | 0.56% | 718 | 734 | 700 | 700 | 37,600 | ▼ | -0.03% |
| 2024-05-28 | 8938 | グロームＨＤ | 43,700 | 0.48% | 701 | 711 | 690 | 692 | 29,900 | ▼ | -0.08% |
| 2024-05-29 | 8938 | グロームＨＤ | 48,600 | 0.53% | 690 | 697 | 678 | 684 | 26,500 | ▲ | 0.05% |
| 2024-06-19 | 8938 | グロームＨＤ | 43,800 | 0.48% | 666 | 681 | 660 | 671 | 36,000 | ▼ | -0.05% |
| 2025-03-13 | 9009 | 京成 | 4,946,558 | 0.95% | 1,475 | 1,496 | 1,462 | 1,488 | 2,233,100 | ▲ | 0.65% |
| 2025-03-24 | 9009 | 京成 | 4,608,958 | 0.89% | 1,511 | 1,535 | 1,498 | 1,523 | 1,676,600 | ▼ | -0.05% |
| 2025-04-09 | 9009 | 京成 | 4,099,658 | 0.79% | 1,328 | 1,336 | 1,303 | 1,321 | 2,616,800 | ▼ | -0.09% |
| 2025-02-18 | 9010 | 富士急 | 318,620 | 0.58% | 2,402 | 2,437 | 2,400 | 2,400 | 63,700 | ▲ | 0.57% |
| 2025-03-06 | 9010 | 富士急 | 272,820 | 0.49% | 2,228 | 2,284 | 2,228 | 2,284 | 148,900 | ▼ | -0.08% |
| 2025-03-18 | 9010 | 富士急 | 274,474 | 0.50% | 2,290 | 2,331 | 2,273 | 2,273 | 227,700 | ▲ | 0.03% |
| 2024-11-28 | 9023 | 東京メトロ | 3,810,800 | 0.65% | 1,774 | 1,796 | 1,713 | 1,717 | 41,117,800 | ▲ | 0.65% |
| 2024-12-13 | 9023 | 東京メトロ | 4,067,800 | 0.70% | 1,649 | 1,656 | 1,632 | 1,640 | 3,587,300 | ▲ | 0.04% |
| 2024-12-16 | 9023 | 東京メトロ | 4,033,200 | 0.69% | 1,642 | 1,642 | 1,594 | 1,594 | 8,543,400 | ▼ | -0.01% |
| 2024-12-17 | 9023 | 東京メトロ | 4,226,100 | 0.72% | 1,593 | 1,595 | 1,553 | 1,553 | 11,562,200 | ▲ | 0.03% |
| 2024-12-24 | 9023 | 東京メトロ | 4,669,900 | 0.80% | 1,583 | 1,583 | 1,564 | 1,580 | 2,712,800 | ▲ | 0.08% |
| 2024-12-26 | 9023 | 東京メトロ | 4,616,800 | 0.79% | 1,540 | 1,579 | 1,540 | 1,579 | 4,156,100 | ▼ | -0.01% |
| 2025-01-22 | 9023 | 東京メトロ | 3,843,800 | 0.66% | 1,730 | 1,740 | 1,704 | 1,725 | 3,833,600 | ▼ | -0.13% |
| 2025-01-28 | 9023 | 東京メトロ | 3,332,500 | 0.57% | 1,690 | 1,743 | 1,690 | 1,739 | 4,672,700 | ▼ | -0.09% |
| 2025-01-29 | 9023 | 東京メトロ | 2,654,783 | 0.45% | 1,728 | 1,762 | 1,723 | 1,755 | 4,260,100 | ▼ | -0.11% |
| 2024-06-19 | 9041 | 近鉄ＧＨＤ | 1,097,241 | 0.57% | 3,280 | 3,353 | 3,272 | 3,353 | 672,800 | ▲ | 0.29% |
| 2024-06-25 | 9041 | 近鉄ＧＨＤ | 1,206,241 | 0.63% | 3,408 | 3,468 | 3,400 | 3,455 | 1,092,800 | ▲ | 0.06% |
| 2024-07-11 | 9041 | 近鉄ＧＨＤ | 1,338,241 | 0.70% | 3,439 | 3,464 | 3,432 | 3,454 | 722,500 | ▲ | 0.06% |
| 2024-07-18 | 9041 | 近鉄ＧＨＤ | 444,726 | 0.23% | 3,535 | 3,612 | 3,520 | 3,551 | 1,110,700 | ▼ | -0.47% |
| 2024-07-18 | 9041 | 近鉄ＧＨＤ | 444,726 | 0.23% | 3,535 | 3,612 | 3,520 | 3,551 | 1,110,700 | ▼ | -0.47% |
| 2024-07-19 | 9041 | 近鉄ＧＨＤ | 1,437,826 | 0.75% | 3,547 | 3,561 | 3,507 | 3,523 | 750,300 | ▲ | 0.52% |
| 2024-07-29 | 9041 | 近鉄ＧＨＤ | 1,529,026 | 0.80% | 3,396 | 3,453 | 3,388 | 3,431 | 652,500 | ▲ | 0.05% |
| 2024-08-29 | 9041 | 近鉄ＧＨＤ | 1,987,205 | 1.04% | 3,341 | 3,375 | 3,315 | 3,370 | 3,293,600 | ▲ | 0.26% |
| 2024-08-30 | 9041 | 近鉄ＧＨＤ | 890,636 | 0.46% | 3,369 | 3,437 | 3,316 | 3,392 | 18,345,900 | ▼ | -0.58% |
| 2024-06-27 | 9064 | ヤマトＨＤ | 1,811,470 | 0.50% | 1,775 | 1,783 | 1,762 | 1,775 | 1,534,600 | ▲ | 0.03% |
| 2024-08-02 | 9064 | ヤマトＨＤ | 2,223,770 | 0.61% | 1,605 | 1,676 | 1,540 | 1,650 | 5,932,400 | ▲ | 0.10% |
| 2024-08-08 | 9064 | ヤマトＨＤ | 2,082,370 | 0.57% | 1,604 | 1,648 | 1,579 | 1,582 | 2,186,600 | ▼ | -0.04% |
| 2024-08-15 | 9064 | ヤマトＨＤ | 1,680,870 | 0.46% | 1,568 | 1,604 | 1,563 | 1,587 | 2,530,400 | ▼ | -0.10% |
| 2025-03-19 | 9143 | ＳＧＨＤ | 3,272,971 | 0.51% | 1,633 | 1,643 | 1,622 | 1,627 | 1,060,600 | ▲ | 0.10% |
| 2024-06-21 | 9147 | ＮＸＨＤ | 454,364 | 0.50% | 7,428 | 7,467 | 7,413 | 7,413 | 655,100 | ▲ | 0.02% |
| 2024-07-02 | 9147 | ＮＸＨＤ | 556,164 | 0.61% | 7,451 | 7,460 | 7,390 | 7,455 | 395,800 | ▲ | 0.10% |
| 2024-07-04 | 9147 | ＮＸＨＤ | 537,164 | 0.59% | 7,385 | 7,425 | 7,384 | 7,415 | 322,900 | ▼ | -0.02% |
| 2024-07-04 | 9147 | ＮＸＨＤ | 537,164 | 0.59% | 7,385 | 7,425 | 7,384 | 7,415 | 322,900 | ▼ | -0.02% |
| 2024-07-05 | 9147 | ＮＸＨＤ | 545,264 | 0.60% | 7,465 | 7,465 | 7,330 | 7,332 | 485,400 | ▲ | 0.01% |
| 2024-07-18 | 9147 | ＮＸＨＤ | 364,464 | 0.40% | 7,381 | 7,437 | 7,340 | 7,394 | 434,300 | ▼ | -0.19% |
| 2024-07-18 | 9147 | ＮＸＨＤ | 364,464 | 0.40% | 7,381 | 7,437 | 7,340 | 7,394 | 434,300 | ▼ | -0.19% |
| 2024-07-19 | 9147 | ＮＸＨＤ | 516,564 | 0.57% | 7,400 | 7,404 | 7,262 | 7,272 | 297,500 | ▲ | 0.16% |
| 2024-07-24 | 9147 | ＮＸＨＤ | 562,364 | 0.62% | 7,239 | 7,240 | 7,119 | 7,138 | 480,300 | ▲ | 0.05% |
| 2024-07-30 | 9147 | ＮＸＨＤ | 869,332 | 0.95% | 7,298 | 7,307 | 7,235 | 7,302 | 1,016,500 | ▲ | 0.32% |
| 2024-08-02 | 9147 | ＮＸＨＤ | 906,732 | 1.00% | 7,113 | 7,174 | 7,002 | 7,102 | 614,500 | ▲ | 0.05% |
| 2024-08-15 | 9147 | ＮＸＨＤ | 899,364 | 0.99% | 6,920 | 7,009 | 6,861 | 6,997 | 561,300 | ▼ | -0.01% |
| 2024-08-21 | 9147 | ＮＸＨＤ | 803,464 | 0.88% | 7,275 | 7,275 | 7,163 | 7,237 | 539,200 | ▼ | -0.10% |
| 2024-08-30 | 9147 | ＮＸＨＤ | 344,058 | 0.37% | 7,434 | 7,509 | 7,345 | 7,434 | 7,034,000 | ▼ | -0.51% |
| 2024-12-11 | 9166 | ＧＥＮＤＡ | 437,200 | 0.57% | 2,555 | 2,758 | 2,471 | 2,514 | 7,197,800 | ▲ | 0.35% |
| 2024-12-12 | 9166 | ＧＥＮＤＡ | 346,300 | 0.45% | 2,560 | 2,820 | 2,547 | 2,817 | 4,620,200 | ▼ | -0.11% |
| 2024-10-10 | 9211 | エフ・コード | 62,819 | 0.51% | 1,051 | 1,051 | 997 | 1,001 | 168,100 | ▲ | 0.04% |
| 2024-10-17 | 9211 | エフ・コード | 78,719 | 0.65% | 1,020 | 1,034 | 1,015 | 1,023 | 103,500 | ▲ | 0.14% |
| 2024-10-18 | 9211 | エフ・コード | 87,819 | 0.72% | 1,026 | 1,045 | 1,015 | 1,040 | 105,500 | ▲ | 0.06% |
| 2024-10-25 | 9211 | エフ・コード | 106,619 | 0.88% | 1,033 | 1,033 | 997 | 1,004 | 78,800 | ▲ | 0.16% |
| 2024-11-01 | 9211 | エフ・コード | 95,019 | 0.78% | 1,081 | 1,086 | 1,052 | 1,065 | 71,000 | ▼ | -0.09% |
| 2024-11-07 | 9211 | エフ・コード | 81,019 | 0.66% | 1,124 | 1,149 | 1,114 | 1,123 | 71,400 | ▼ | -0.12% |
| 2024-11-08 | 9211 | エフ・コード | 72,519 | 0.59% | 1,144 | 1,145 | 1,120 | 1,131 | 54,100 | ▼ | -0.07% |
| 2024-11-13 | 9211 | エフ・コード | 53,519 | 0.44% | 1,125 | 1,133 | 1,096 | 1,110 | 193,700 | ▼ | -0.14% |
| 2024-11-27 | 9216 | ビーウィズ | 74,800 | 0.53% | 1,487 | 1,490 | 1,461 | 1,468 | 286,600 | ▲ | 0.14% |
| 2024-11-28 | 9216 | ビーウィズ | 68,800 | 0.48% | 1,459 | 1,500 | 1,459 | 1,481 | 224,200 | ▼ | -0.05% |
| 2024-03-01 | 9227 | マイクロ波 | 78,730 | 0.50% | 1,286 | 1,312 | 1,277 | 1,282 | 180,100 | ▲ | 0.09% |
| 2024-03-04 | 9227 | マイクロ波 | 72,130 | 0.46% | 1,270 | 1,352 | 1,268 | 1,334 | 295,700 | ▼ | -0.03% |
| 2024-03-21 | 9227 | マイクロ波 | 126,630 | 0.81% | 938 | 1,077 | 938 | 1,028 | 3,359,000 | ▲ | 0.35% |
| 2024-03-22 | 9227 | マイクロ波 | 114,930 | 0.73% | 1,045 | 1,111 | 1,004 | 1,048 | 1,701,000 | ▼ | -0.08% |
| 2024-03-25 | 9227 | マイクロ波 | 60,730 | 0.38% | 1,069 | 1,160 | 1,020 | 1,117 | 991,200 | ▼ | -0.35% |
| 2024-03-27 | 9227 | マイクロ波 | 85,030 | 0.54% | 1,055 | 1,067 | 1,011 | 1,012 | 417,500 | ▲ | 0.06% |
| 2024-03-28 | 9227 | マイクロ波 | 58,030 | 0.37% | 1,042 | 1,154 | 1,030 | 1,114 | 1,443,000 | ▼ | -0.17% |
| 2024-04-16 | 9227 | マイクロ波 | 85,730 | 0.54% | 999 | 1,001 | 978 | 990 | 278,800 | ▲ | 0.13% |
| 2024-04-19 | 9227 | マイクロ波 | 104,930 | 0.67% | 990 | 991 | 945 | 955 | 315,800 | ▲ | 0.13% |
| 2024-05-02 | 9227 | マイクロ波 | 114,830 | 0.73% | 988 | 993 | 970 | 970 | 175,200 | ▲ | 0.05% |
| 2024-05-07 | 9227 | マイクロ波 | 103,730 | 0.66% | 1,048 | 1,106 | 1,031 | 1,076 | 1,015,800 | ▼ | -0.06% |
| 2024-05-08 | 9227 | マイクロ波 | 78,930 | 0.50% | 1,085 | 1,113 | 1,067 | 1,078 | 533,300 | ▼ | -0.16% |
| 2024-05-10 | 9227 | マイクロ波 | 64,430 | 0.41% | 1,110 | 1,127 | 1,078 | 1,095 | 603,200 | ▼ | -0.09% |
| 2024-05-28 | 9227 | マイクロ波 | 79,430 | 0.50% | 1,076 | 1,104 | 1,068 | 1,071 | 217,500 | ▲ | 0.09% |
| 2024-05-29 | 9227 | マイクロ波 | 156,930 | 1.00% | 1,065 | 1,065 | 990 | 1,011 | 439,900 | ▲ | 0.50% |
| 2024-05-31 | 9227 | マイクロ波 | 156,130 | 0.99% | 1,015 | 1,035 | 1,003 | 1,035 | 99,300 | ▼ | -0.01% |
| 2024-06-03 | 9227 | マイクロ波 | 161,130 | 1.02% | 1,037 | 1,048 | 1,025 | 1,029 | 83,800 | ▲ | 0.03% |
| 2024-06-12 | 9227 | マイクロ波 | 155,130 | 0.99% | 1,072 | 1,090 | 1,054 | 1,054 | 70,000 | ▼ | -0.03% |
| 2024-06-24 | 9227 | マイクロ波 | 140,330 | 0.89% | 1,038 | 1,046 | 1,032 | 1,034 | 57,800 | ▼ | -0.09% |
| 2024-06-28 | 9227 | マイクロ波 | 123,430 | 0.78% | 1,070 | 1,076 | 1,044 | 1,044 | 138,700 | ▼ | -0.10% |
| 2024-07-03 | 9227 | マイクロ波 | 105,830 | 0.67% | 1,020 | 1,045 | 1,020 | 1,036 | 79,400 | ▼ | -0.10% |
| 2024-07-08 | 9227 | マイクロ波 | 93,130 | 0.59% | 1,020 | 1,038 | 1,018 | 1,023 | 80,200 | ▼ | -0.08% |
| 2024-07-12 | 9227 | マイクロ波 | 71,930 | 0.45% | 1,034 | 1,066 | 1,034 | 1,060 | 168,900 | ▼ | -0.13% |
| 2024-07-25 | 9227 | マイクロ波 | 85,130 | 0.54% | 996 | 1,047 | 992 | 1,018 | 240,800 | ▲ | 0.09% |
| 2024-08-02 | 9227 | マイクロ波 | 130,730 | 0.83% | 1,000 | 1,009 | 926 | 972 | 568,800 | ▲ | 0.28% |
| 2024-08-05 | 9227 | マイクロ波 | 114,130 | 0.72% | 867 | 892 | 822 | 822 | 409,500 | ▼ | -0.10% |
| 2024-08-06 | 9227 | マイクロ波 | 103,130 | 0.65% | 843 | 904 | 843 | 880 | 348,600 | ▼ | -0.06% |
| 2024-08-07 | 9227 | マイクロ波 | 77,830 | 0.49% | 863 | 922 | 863 | 900 | 322,500 | ▼ | -0.16% |
| 2024-09-09 | 9227 | マイクロ波 | 82,030 | 0.51% | 811 | 824 | 800 | 817 | 168,200 | ▲ | 0.02% |
| 2024-09-10 | 9227 | マイクロ波 | 96,730 | 0.61% | 825 | 851 | 810 | 830 | 172,400 | ▲ | 0.09% |
| 2024-09-11 | 9227 | マイクロ波 | 122,130 | 0.77% | 835 | 871 | 801 | 812 | 405,900 | ▲ | 0.16% |
| 2024-09-12 | 9227 | マイクロ波 | 108,830 | 0.68% | 836 | 865 | 823 | 865 | 154,100 | ▼ | -0.08% |
| 2024-09-18 | 9227 | マイクロ波 | 136,630 | 0.86% | 846 | 858 | 787 | 787 | 354,500 | ▲ | 0.17% |
| 2024-09-19 | 9227 | マイクロ波 | 110,030 | 0.69% | 802 | 821 | 798 | 806 | 190,100 | ▼ | -0.17% |
| 2024-09-25 | 9227 | マイクロ波 | 91,330 | 0.57% | 792 | 814 | 789 | 800 | 149,900 | ▼ | -0.12% |
| 2024-09-26 | 9227 | マイクロ波 | 76,030 | 0.48% | 798 | 826 | 798 | 824 | 173,100 | ▼ | -0.08% |
| 2024-10-08 | 9227 | マイクロ波 | 114,430 | 0.72% | 804 | 804 | 770 | 770 | 346,000 | ▲ | 0.24% |
| 2024-10-11 | 9227 | マイクロ波 | 135,030 | 0.85% | 744 | 748 | 723 | 723 | 209,500 | ▲ | 0.13% |
| 2024-10-15 | 9227 | マイクロ波 | 111,730 | 0.70% | 713 | 761 | 713 | 754 | 200,900 | ▼ | -0.15% |
| 2024-10-16 | 9227 | マイクロ波 | 108,930 | 0.68% | 740 | 755 | 736 | 746 | 65,400 | ▼ | -0.01% |
| 2024-10-28 | 9227 | マイクロ波 | 89,230 | 0.56% | 689 | 713 | 683 | 703 | 93,500 | ▼ | -0.12% |
| 2024-11-06 | 9227 | マイクロ波 | 74,030 | 0.46% | 706 | 720 | 703 | 714 | 78,700 | ▼ | -0.10% |
| 2024-11-13 | 9227 | マイクロ波 | 87,630 | 0.55% | 701 | 705 | 685 | 689 | 145,300 | ▲ | 0.09% |
| 2024-11-14 | 9227 | マイクロ波 | 77,630 | 0.49% | 720 | 775 | 719 | 727 | 567,400 | ▼ | -0.06% |
| 2024-12-04 | 9227 | マイクロ波 | 81,130 | 0.51% | 679 | 684 | 648 | 649 | 135,600 | ▲ | 0.02% |
| 2024-12-06 | 9227 | マイクロ波 | 78,230 | 0.49% | 641 | 647 | 631 | 645 | 174,500 | ▼ | -0.02% |
| 2025-01-09 | 9227 | マイクロ波 | 87,330 | 0.55% | 647 | 703 | 639 | 695 | 655,000 | ▲ | 0.06% |
| 2025-01-15 | 9227 | マイクロ波 | 95,130 | 0.60% | 640 | 645 | 626 | 632 | 191,900 | ▲ | 0.04% |
| 2025-01-29 | 9227 | マイクロ波 | 158,230 | 0.99% | 618 | 620 | 608 | 610 | 65,500 | ▲ | 0.39% |
| 2025-01-30 | 9227 | マイクロ波 | 188,330 | 1.18% | 610 | 613 | 602 | 608 | 66,700 | ▲ | 0.18% |
| 2025-01-30 | 9227 | マイクロ波 | 188,330 | 1.18% | 610 | 613 | 602 | 608 | 66,700 | ▲ | 0.18% |
| 2025-02-04 | 9227 | マイクロ波 | 192,530 | 1.21% | 590 | 592 | 576 | 583 | 67,400 | ▲ | 0.03% |
| 2025-02-04 | 9227 | マイクロ波 | 192,530 | 1.21% | 590 | 592 | 576 | 583 | 67,400 | ▲ | 0.03% |
| 2025-02-05 | 9227 | マイクロ波 | 170,930 | 1.07% | 581 | 584 | 574 | 580 | 92,100 | ▼ | -0.13% |
| 2025-02-05 | 9227 | マイクロ波 | 170,930 | 1.07% | 581 | 584 | 574 | 580 | 92,100 | ▼ | -0.13% |
| 2025-02-06 | 9227 | マイクロ波 | 136,330 | 0.86% | 580 | 588 | 580 | 587 | 49,700 | ▼ | -0.21% |
| 2025-02-06 | 9227 | マイクロ波 | 136,330 | 0.86% | 580 | 588 | 580 | 587 | 49,700 | ▼ | -0.21% |
| 2025-02-07 | 9227 | マイクロ波 | 190,430 | 1.20% | 588 | 601 | 584 | 596 | 72,100 | ▲ | 0.34% |
| 2025-02-07 | 9227 | マイクロ波 | 190,430 | 1.20% | 588 | 601 | 584 | 596 | 72,100 | ▲ | 0.34% |
| 2025-02-13 | 9227 | マイクロ波 | 206,130 | 1.30% | 602 | 606 | 595 | 606 | 83,700 | ▲ | 0.10% |
| 2025-02-17 | 9227 | マイクロ波 | 172,430 | 1.08% | 560 | 563 | 549 | 550 | 165,900 | ▼ | -0.21% |
| 2025-02-18 | 9227 | マイクロ波 | 197,830 | 1.24% | 550 | 563 | 535 | 548 | 439,600 | ▲ | 0.15% |
| 2025-02-20 | 9227 | マイクロ波 | 211,130 | 1.33% | 546 | 549 | 525 | 525 | 263,300 | ▲ | 0.09% |
| 2025-03-24 | 9227 | マイクロ波 | 232,930 | 1.46% | 539 | 544 | 522 | 522 | 81,300 | ▲ | 0.12% |
| 2025-03-27 | 9227 | マイクロ波 | 240,830 | 1.51% | 530 | 544 | 515 | 524 | 185,200 | ▲ | 0.05% |
| 2025-04-02 | 9227 | マイクロ波 | 255,230 | 1.61% | 483 | 483 | 474 | 480 | 84,100 | ▲ | 0.10% |
| 2025-04-10 | 9227 | マイクロ波 | 235,230 | 1.48% | 434 | 443 | 418 | 418 | 199,700 | ▼ | -0.13% |
| 2025-04-11 | 9227 | マイクロ波 | 246,030 | 1.55% | 410 | 430 | 400 | 427 | 182,300 | ▲ | 0.07% |
| 2025-04-15 | 9227 | マイクロ波 | 232,330 | 1.46% | 433 | 436 | 427 | 433 | 63,600 | ▼ | -0.09% |
| 2024-08-02 | 9229 | サンウェルズ | 190,200 | 0.54% | 2,290 | 2,321 | 2,154 | 2,154 | 779,400 | ▲ | 0.08% |
| 2024-08-05 | 9229 | サンウェルズ | 146,700 | 0.41% | 2,013 | 2,072 | 1,800 | 1,812 | 769,900 | ▼ | -0.13% |
| 2024-11-25 | 9229 | サンウェルズ | 247,667 | 0.70% | 1,038 | 1,059 | 998 | 998 | 3,594,500 | ▲ | 0.25% |
| 2024-11-26 | 9229 | サンウェルズ | 310,867 | 0.88% | 1,003 | 1,010 | 917 | 926 | 2,183,800 | ▲ | 0.18% |
| 2024-11-27 | 9229 | サンウェルズ | 326,967 | 0.92% | 905 | 928 | 882 | 914 | 1,450,200 | ▲ | 0.04% |
| 2024-12-02 | 9229 | サンウェルズ | 301,067 | 0.85% | 903 | 944 | 891 | 901 | 1,325,800 | ▼ | -0.07% |
| 2024-12-05 | 9229 | サンウェルズ | 322,567 | 0.91% | 900 | 911 | 884 | 885 | 645,100 | ▲ | 0.06% |
| 2024-12-06 | 9229 | サンウェルズ | 304,167 | 0.86% | 881 | 881 | 838 | 852 | 930,300 | ▼ | -0.05% |
| 2024-12-19 | 9229 | サンウェルズ | 324,767 | 0.92% | 720 | 722 | 706 | 711 | 640,000 | ▲ | 0.06% |
| 2024-12-27 | 9229 | サンウェルズ | 300,267 | 0.85% | 710 | 726 | 709 | 720 | 503,400 | ▼ | -0.07% |
| 2025-01-06 | 9229 | サンウェルズ | 424,895 | 1.20% | 717 | 719 | 689 | 689 | 459,300 | ▲ | 0.35% |
| 2025-01-10 | 9229 | サンウェルズ | 466,495 | 1.32% | 716 | 717 | 664 | 690 | 982,600 | ▲ | 0.12% |
| 2025-01-14 | 9229 | サンウェルズ | 496,095 | 1.40% | 621 | 672 | 590 | 607 | 3,635,500 | ▲ | 0.07% |
| 2025-01-24 | 9229 | サンウェルズ | 431,895 | 1.22% | 577 | 612 | 570 | 601 | 833,500 | ▼ | -0.17% |
| 2025-01-27 | 9229 | サンウェルズ | 395,595 | 1.12% | 619 | 665 | 614 | 626 | 1,460,600 | ▼ | -0.09% |
| 2025-01-29 | 9229 | サンウェルズ | 362,895 | 1.03% | 671 | 681 | 645 | 646 | 849,400 | ▼ | -0.09% |
| 2025-02-05 | 9229 | サンウェルズ | 348,595 | 0.98% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.05% |
| 2025-02-05 | 9229 | サンウェルズ | 348,595 | 0.98% | 600 | 607 | 599 | 604 | 287,700 | ▼ | -0.05% |
| 2025-02-07 | 9229 | サンウェルズ | 313,295 | 0.88% | 650 | 687 | 640 | 675 | 1,108,600 | ▼ | -0.09% |
| 2025-02-07 | 9229 | サンウェルズ | 313,295 | 0.88% | 650 | 687 | 640 | 675 | 1,108,600 | ▼ | -0.09% |
| 2025-02-12 | 9229 | サンウェルズ | 383,595 | 1.08% | 540 | 544 | 475 | 475 | 5,031,700 | ▲ | 0.20% |
| 2025-02-12 | 9229 | サンウェルズ | 383,595 | 1.08% | 540 | 544 | 475 | 475 | 5,031,700 | ▲ | 0.20% |
| 2025-02-14 | 9229 | サンウェルズ | 246,995 | 0.70% | 479 | 591 | 477 | 556 | 6,887,300 | ▼ | -0.38% |
| 2025-02-17 | 9229 | サンウェルズ | 202,295 | 0.57% | 556 | 600 | 545 | 552 | 2,070,000 | ▼ | -0.13% |
| 2025-02-18 | 9229 | サンウェルズ | 130,295 | 0.36% | 544 | 639 | 543 | 602 | 4,704,900 | ▼ | -0.20% |
| 2025-02-26 | 9229 | サンウェルズ | 185,095 | 0.52% | 690 | 708 | 663 | 692 | 1,831,100 | ▲ | 0.11% |
| 2025-03-03 | 9229 | サンウェルズ | 213,795 | 0.60% | 687 | 691 | 651 | 659 | 973,200 | ▲ | 0.07% |
| 2025-03-05 | 9229 | サンウェルズ | 205,295 | 0.58% | 640 | 674 | 625 | 651 | 1,014,400 | ▼ | -0.02% |
| 2025-03-07 | 9229 | サンウェルズ | 213,895 | 0.60% | 622 | 629 | 605 | 611 | 715,400 | ▲ | 0.02% |
| 2025-03-19 | 9229 | サンウェルズ | 207,795 | 0.58% | 584 | 604 | 584 | 594 | 521,000 | ▼ | -0.02% |
| 2025-03-24 | 9229 | サンウェルズ | 214,895 | 0.61% | 587 | 590 | 568 | 572 | 917,700 | ▲ | 0.03% |
| 2025-04-15 | 9229 | サンウェルズ | 210,395 | 0.59% | 550 | 560 | 535 | 535 | 216,500 | ▼ | -0.02% |
| 2025-04-16 | 9229 | サンウェルズ | 217,695 | 0.61% | 536 | 545 | 528 | 533 | 241,300 | ▲ | 0.02% |
| 2024-04-11 | 9235 | 売れるネット | 26,686 | 0.77% | 1,482 | 1,515 | 1,398 | 1,458 | 186,500 | ▲ | 0.46% |
| 2024-04-16 | 9235 | 売れるネット | 30,086 | 0.87% | 1,530 | 1,793 | 1,425 | 1,453 | 493,800 | ▲ | 0.09% |
| 2024-04-17 | 9235 | 売れるネット | 26,686 | 0.77% | 1,430 | 1,536 | 1,386 | 1,489 | 199,400 | ▼ | -0.09% |
| 2024-04-23 | 9235 | 売れるネット | 22,586 | 0.65% | 1,677 | 1,788 | 1,550 | 1,623 | 311,700 | ▼ | -0.12% |
| 2024-05-09 | 9235 | 売れるネット | 19,786 | 0.57% | 3,195 | 3,195 | 2,911 | 3,195 | 865,300 | ▼ | -0.08% |
| 2024-05-17 | 9235 | 売れるネット | 21,986 | 0.63% | 2,390 | 2,404 | 2,290 | 2,330 | 172,900 | ▲ | 0.06% |
| 2024-05-20 | 9235 | 売れるネット | 19,286 | 0.55% | 2,370 | 2,608 | 2,344 | 2,492 | 372,800 | ▼ | -0.07% |
| 2024-05-29 | 9235 | 売れるネット | 38,086 | 1.10% | 2,550 | 2,580 | 2,451 | 2,536 | 84,500 | ▲ | 0.55% |
| 2024-05-30 | 9235 | 売れるネット | 37,686 | 1.09% | 2,457 | 2,479 | 2,403 | 2,409 | 71,500 | ▼ | -0.01% |
| 2024-06-04 | 9235 | 売れるネット | 32,486 | 0.94% | 2,401 | 2,665 | 2,388 | 2,443 | 259,500 | ▼ | -0.15% |
| 2024-06-18 | 9235 | 売れるネット | 29,786 | 0.86% | 2,121 | 2,603 | 2,091 | 2,315 | 1,609,600 | ▼ | -0.07% |
| 2024-06-19 | 9235 | 売れるネット | 32,086 | 0.93% | 2,265 | 2,400 | 2,202 | 2,233 | 218,600 | ▲ | 0.07% |
| 2024-06-26 | 9235 | 売れるネット | 29,286 | 0.84% | 2,225 | 2,251 | 2,191 | 2,217 | 44,300 | ▼ | -0.09% |
| 2024-06-27 | 9235 | 売れるネット | 25,986 | 0.75% | 2,250 | 2,400 | 2,229 | 2,250 | 178,600 | ▼ | -0.08% |
| 2024-06-28 | 9235 | 売れるネット | 23,986 | 0.69% | 2,317 | 2,343 | 2,255 | 2,266 | 76,100 | ▼ | -0.06% |
| 2024-07-02 | 9235 | 売れるネット | 20,686 | 0.59% | 2,181 | 2,211 | 2,163 | 2,175 | 63,300 | ▼ | -0.09% |
| 2024-07-04 | 9235 | 売れるネット | 16,686 | 0.48% | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 | ▼ | -0.10% |
| 2024-07-04 | 9235 | 売れるネット | 16,686 | 0.48% | 2,288 | 2,288 | 2,151 | 2,185 | 95,100 | ▼ | -0.10% |
| 2024-07-08 | 9235 | 売れるネット | 26,627 | 0.77% | 2,150 | 2,155 | 2,125 | 2,131 | 25,800 | ▲ | 0.29% |
| 2024-07-31 | 9235 | 売れるネット | 22,327 | 0.64% | 1,808 | 1,808 | 1,726 | 1,748 | 82,500 | ▼ | -0.13% |
| 2024-08-05 | 9235 | 売れるネット | 20,027 | 0.58% | 1,435 | 1,562 | 1,225 | 1,225 | 98,900 | ▼ | -0.06% |
| 2024-08-07 | 9235 | 売れるネット | 16,727 | 0.48% | 1,245 | 1,487 | 1,232 | 1,458 | 93,600 | ▼ | -0.09% |
| 2024-04-01 | 9236 | ジャパンＭＡ | 11,100 | 0.74% | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 | ▲ | 0.74% |
| 2024-04-02 | 9236 | ジャパンＭＡ | 9,400 | 0.63% | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | ▼ | -0.10% |
| 2024-04-03 | 9236 | ジャパンＭＡ | 6,100 | 0.41% | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | ▼ | -0.22% |
| 2024-04-16 | 9236 | ジャパンＭＡ | 8,300 | 0.56% | 1,996 | 1,996 | 1,907 | 1,951 | 49,600 | ▲ | 0.15% |
| 2024-04-18 | 9236 | ジャパンＭＡ | 7,400 | 0.49% | 1,919 | 1,969 | 1,911 | 1,950 | 12,800 | ▼ | -0.07% |
| 2024-04-19 | 9236 | ジャパンＭＡ | 8,000 | 0.53% | 1,963 | 1,963 | 1,865 | 1,905 | 34,700 | ▲ | 0.04% |
| 2024-04-26 | 9236 | ジャパンＭＡ | 9,400 | 0.62% | 2,139 | 2,168 | 2,027 | 2,161 | 37,100 | ▲ | 0.08% |
| 2024-04-30 | 9236 | ジャパンＭＡ | 14,100 | 0.94% | 2,211 | 2,211 | 2,055 | 2,070 | 21,800 | ▲ | 0.31% |
| 2024-05-02 | 9236 | ジャパンＭＡ | 15,500 | 1.03% | 1,950 | 1,997 | 1,925 | 1,946 | 31,600 | ▲ | 0.09% |
| 2024-05-07 | 9236 | ジャパンＭＡ | 13,800 | 0.92% | 1,986 | 1,986 | 1,930 | 1,977 | 24,100 | ▼ | -0.10% |
| 2024-05-08 | 9236 | ジャパンＭＡ | 13,300 | 0.89% | 1,975 | 2,030 | 1,938 | 2,002 | 21,700 | ▼ | -0.03% |
| 2024-05-13 | 9236 | ジャパンＭＡ | 10,800 | 0.72% | 2,028 | 2,077 | 2,010 | 2,077 | 14,300 | ▼ | -0.17% |
| 2024-05-14 | 9236 | ジャパンＭＡ | 9,700 | 0.64% | 2,037 | 2,077 | 2,010 | 2,063 | 13,200 | ▼ | -0.07% |
| 2024-05-15 | 9236 | ジャパンＭＡ | 8,800 | 0.58% | 2,048 | 2,048 | 1,975 | 2,000 | 25,500 | ▼ | -0.06% |
| 2024-05-16 | 9236 | ジャパンＭＡ | 6,500 | 0.43% | 2,010 | 2,063 | 1,989 | 2,052 | 25,000 | ▼ | -0.14% |
| 2024-06-03 | 9236 | ジャパンＭＡ | 7,600 | 0.50% | 1,795 | 1,869 | 1,775 | 1,843 | 17,700 | ▲ | 0.01% |
| 2024-06-06 | 9236 | ジャパンＭＡ | 9,200 | 0.61% | 1,925 | 1,933 | 1,891 | 1,924 | 23,300 | ▲ | 0.10% |
| 2024-06-10 | 9236 | ジャパンＭＡ | 6,000 | 0.40% | 1,863 | 1,880 | 1,774 | 1,800 | 56,200 | ▼ | -0.20% |
| 2024-07-01 | 9236 | ジャパンＭＡ | 7,900 | 0.52% | 1,850 | 1,850 | 1,791 | 1,820 | 17,100 | ▲ | 0.12% |
| 2024-07-04 | 9236 | ジャパンＭＡ | 9,200 | 0.61% | 1,785 | 1,798 | 1,760 | 1,790 | 7,400 | ▲ | 0.08% |
| 2024-07-04 | 9236 | ジャパンＭＡ | 9,200 | 0.61% | 1,785 | 1,798 | 1,760 | 1,790 | 7,400 | ▲ | 0.08% |
| 2024-07-11 | 9236 | ジャパンＭＡ | 10,700 | 0.71% | 1,800 | 1,800 | 1,775 | 1,787 | 7,200 | ▲ | 0.09% |
| 2024-07-12 | 9236 | ジャパンＭＡ | 6,600 | 0.43% | 1,787 | 1,872 | 1,787 | 1,836 | 22,200 | ▼ | -0.27% |
| 2024-07-25 | 9236 | ジャパンＭＡ | 12,400 | 0.82% | 1,786 | 1,799 | 1,753 | 1,783 | 13,600 | ▲ | 0.38% |
| 2024-07-29 | 9236 | ジャパンＭＡ | 11,500 | 0.76% | 1,733 | 1,776 | 1,733 | 1,759 | 2,700 | ▼ | -0.05% |
| 2024-08-01 | 9236 | ジャパンＭＡ | 10,500 | 0.69% | 1,743 | 1,743 | 1,672 | 1,699 | 10,900 | ▼ | -0.07% |
| 2024-08-16 | 9236 | ジャパンＭＡ | 8,900 | 0.59% | 1,390 | 1,456 | 1,358 | 1,444 | 23,900 | ▼ | -0.09% |
| 2024-09-19 | 9236 | ジャパンＭＡ | 7,400 | 0.49% | 995 | 1,011 | 983 | 1,006 | 49,000 | ▼ | -0.09% |
| 2024-09-27 | 9236 | ジャパンＭＡ | 11,418 | 0.75% | 990 | 1,001 | 966 | 997 | 42,900 | ▲ | 0.26% |
| 2024-09-30 | 9236 | ジャパンＭＡ | 16,200 | 1.07% | 979 | 985 | 947 | 954 | 31,100 | ▲ | 0.32% |
| 2024-10-03 | 9236 | ジャパンＭＡ | 15,000 | 0.99% | 1,003 | 1,051 | 1,001 | 1,033 | 39,600 | ▼ | -0.08% |
| 2024-10-16 | 9236 | ジャパンＭＡ | 13,500 | 0.89% | 993 | 1,005 | 985 | 1,005 | 6,500 | ▼ | -0.09% |
| 2024-11-07 | 9236 | ジャパンＭＡ | 11,900 | 0.79% | 983 | 984 | 973 | 984 | 2,600 | ▼ | -0.09% |
| 2024-11-22 | 9236 | ジャパンＭＡ | 10,500 | 0.69% | 1,022 | 1,038 | 1,001 | 1,001 | 76,000 | ▼ | -0.10% |
| 2024-12-11 | 9236 | ジャパンＭＡ | 9,000 | 0.59% | 1,135 | 1,135 | 1,065 | 1,075 | 24,600 | ▼ | -0.09% |
| 2025-01-20 | 9236 | ジャパンＭＡ | 6,900 | 0.45% | 1,213 | 1,284 | 1,184 | 1,223 | 30,100 | ▼ | -0.13% |
| 2025-01-23 | 9236 | ジャパンＭＡ | 12,500 | 0.82% | 1,188 | 1,216 | 1,180 | 1,192 | 4,500 | ▲ | 0.36% |
| 2025-01-24 | 9236 | ジャパンＭＡ | 11,500 | 0.75% | 1,193 | 1,275 | 1,185 | 1,275 | 13,800 | ▼ | -0.06% |
| 2025-01-29 | 9236 | ジャパンＭＡ | 10,600 | 0.69% | 1,348 | 1,392 | 1,325 | 1,384 | 6,400 | ▼ | -0.06% |
| 2025-01-30 | 9236 | ジャパンＭＡ | 11,000 | 0.72% | 1,382 | 1,382 | 1,319 | 1,329 | 10,600 | ▲ | 0.03% |
| 2025-01-30 | 9236 | ジャパンＭＡ | 11,000 | 0.72% | 1,382 | 1,382 | 1,319 | 1,329 | 10,600 | ▲ | 0.03% |
| 2025-02-05 | 9236 | ジャパンＭＡ | 10,600 | 0.69% | 1,236 | 1,272 | 1,211 | 1,218 | 6,900 | ▼ | -0.03% |
| 2025-02-05 | 9236 | ジャパンＭＡ | 10,600 | 0.69% | 1,236 | 1,272 | 1,211 | 1,218 | 6,900 | ▼ | -0.03% |
| 2025-02-06 | 9236 | ジャパンＭＡ | 10,900 | 0.71% | 1,200 | 1,232 | 1,200 | 1,208 | 5,000 | ▲ | 0.02% |
| 2025-02-06 | 9236 | ジャパンＭＡ | 10,900 | 0.71% | 1,200 | 1,232 | 1,200 | 1,208 | 5,000 | ▲ | 0.02% |
| 2025-02-18 | 9236 | ジャパンＭＡ | 10,400 | 0.68% | 1,335 | 1,335 | 1,305 | 1,328 | 2,200 | ▼ | -0.02% |
| 2025-03-28 | 9236 | ジャパンＭＡ | 9,100 | 0.59% | 1,138 | 1,174 | 1,130 | 1,137 | 11,100 | ▼ | -0.09% |
| 2024-03-15 | 9237 | 笑美面 | 12,763 | 0.63% | 2,542 | 2,542 | 2,170 | 2,293 | 617,100 | ▲ | 0.63% |
| 2024-03-18 | 9237 | 笑美面 | 6,363 | 0.31% | 2,325 | 2,626 | 2,266 | 2,484 | 233,400 | ▼ | -0.32% |
| 2024-04-17 | 9238 | バリューＣ | 13,400 | 0.58% | 1,026 | 1,027 | 951 | 960 | 142,900 | ▲ | 0.57% |
| 2024-04-18 | 9238 | バリューＣ | 16,500 | 0.71% | 951 | 956 | 926 | 942 | 77,200 | ▲ | 0.13% |
| 2024-04-19 | 9238 | バリューＣ | 19,100 | 0.83% | 942 | 942 | 892 | 899 | 75,600 | ▲ | 0.12% |
| 2024-04-22 | 9238 | バリューＣ | 17,000 | 0.73% | 895 | 903 | 887 | 896 | 38,200 | ▼ | -0.09% |
| 2024-04-26 | 9238 | バリューＣ | 19,100 | 0.83% | 905 | 905 | 879 | 886 | 22,800 | ▲ | 0.09% |
| 2024-05-13 | 9238 | バリューＣ | 17,500 | 0.76% | 997 | 1,017 | 991 | 1,000 | 26,700 | ▼ | -0.06% |
| 2024-05-14 | 9238 | バリューＣ | 15,600 | 0.67% | 1,003 | 1,027 | 1,003 | 1,012 | 27,300 | ▼ | -0.08% |
| 2024-05-15 | 9238 | バリューＣ | 16,300 | 0.70% | 1,005 | 1,012 | 984 | 1,012 | 17,800 | ▲ | 0.02% |
| 2024-05-16 | 9238 | バリューＣ | 15,400 | 0.66% | 1,012 | 1,012 | 962 | 962 | 23,900 | ▼ | -0.03% |
| 2024-05-20 | 9238 | バリューＣ | 10,100 | 0.43% | 979 | 1,033 | 978 | 1,024 | 28,500 | ▼ | -0.23% |
| 2024-05-29 | 9238 | バリューＣ | 17,000 | 0.73% | 988 | 991 | 952 | 974 | 26,700 | ▲ | 0.31% |
| 2024-06-04 | 9238 | バリューＣ | 15,800 | 0.68% | 970 | 994 | 960 | 993 | 12,400 | ▼ | -0.04% |
| 2024-06-07 | 9238 | バリューＣ | 13,000 | 0.56% | 955 | 965 | 954 | 956 | 5,400 | ▼ | -0.12% |
| 2024-06-11 | 9238 | バリューＣ | 11,200 | 0.48% | 984 | 989 | 979 | 985 | 2,300 | ▼ | -0.08% |
| 2024-03-04 | 9244 | デジタリフト | 7,696 | 0.49% | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 | ▼ | -0.06% |
| 2024-03-26 | 9244 | デジタリフト | 11,346 | 0.72% | 1,024 | 1,027 | 937 | 938 | 133,300 | ▲ | 0.72% |
| 2024-04-02 | 9244 | デジタリフト | 10,846 | 0.69% | 896 | 906 | 877 | 879 | 15,600 | ▼ | -0.03% |
| 2024-04-22 | 9244 | デジタリフト | 9,246 | 0.59% | 854 | 878 | 854 | 878 | 2,500 | ▼ | -0.09% |
| 2024-05-28 | 9244 | デジタリフト | 7,746 | 0.49% | 830 | 845 | 821 | 821 | 2,500 | ▼ | -0.09% |
| 2025-01-08 | 9248 | 人・夢・技術 | 59,500 | 0.63% | 1,500 | 1,500 | 1,456 | 1,456 | 19,000 | ▲ | 0.43% |
| 2025-02-10 | 9248 | 人・夢・技術 | 55,900 | 0.59% | 1,601 | 1,617 | 1,584 | 1,593 | 8,900 | ▼ | -0.04% |
| 2025-02-10 | 9248 | 人・夢・技術 | 55,900 | 0.59% | 1,601 | 1,617 | 1,584 | 1,593 | 8,900 | ▼ | -0.04% |
| 2024-07-16 | 9252 | ラストワンＭ | 16,700 | 0.53% | 3,770 | 3,890 | 3,615 | 3,690 | 111,100 | ▲ | 0.13% |
| 2024-07-17 | 9252 | ラストワンＭ | 13,500 | 0.43% | 3,680 | 3,740 | 3,585 | 3,740 | 36,900 | ▼ | -0.10% |
| 2024-10-16 | 9252 | ラストワンＭ | 17,100 | 0.53% | 2,793 | 2,848 | 2,700 | 2,709 | 25,500 | ▲ | 0.13% |
| 2024-10-25 | 9252 | ラストワンＭ | 20,700 | 0.64% | 2,500 | 2,500 | 2,405 | 2,424 | 14,900 | ▲ | 0.10% |
| 2024-11-05 | 9252 | ラストワンＭ | 19,300 | 0.59% | 2,560 | 2,560 | 2,500 | 2,502 | 5,500 | ▼ | -0.05% |
| 2024-11-11 | 9252 | ラストワンＭ | 19,900 | 0.61% | 2,431 | 2,485 | 2,350 | 2,355 | 39,400 | ▲ | 0.02% |
| 2024-11-12 | 9252 | ラストワンＭ | 18,500 | 0.57% | 2,299 | 2,319 | 2,141 | 2,190 | 42,200 | ▼ | -0.04% |
| 2024-11-14 | 9252 | ラストワンＭ | 15,900 | 0.49% | 2,130 | 2,146 | 2,071 | 2,077 | 23,300 | ▼ | -0.07% |
| 2024-11-29 | 9252 | ラストワンＭ | 23,000 | 0.71% | 2,432 | 2,632 | 2,305 | 2,517 | 286,600 | ▲ | 0.21% |
| 2024-12-02 | 9252 | ラストワンＭ | 17,800 | 0.55% | 2,339 | 2,464 | 2,330 | 2,410 | 82,400 | ▼ | -0.15% |
| 2024-12-04 | 9252 | ラストワンＭ | 16,100 | 0.49% | 2,319 | 2,319 | 2,257 | 2,276 | 12,200 | ▼ | -0.06% |
| 2024-10-22 | 9270 | バリュエンス | 71,400 | 0.52% | 794 | 798 | 763 | 763 | 90,500 | ▲ | 0.11% |
| 2024-11-07 | 9270 | バリュエンス | 64,000 | 0.47% | 713 | 725 | 706 | 712 | 47,200 | ▼ | -0.05% |
| 2024-08-13 | 9308 | 乾汽船 | 183,822 | 0.70% | 1,094 | 1,107 | 1,074 | 1,099 | 148,300 | ▲ | 0.29% |
| 2024-08-16 | 9308 | 乾汽船 | 182,322 | 0.69% | 1,118 | 1,127 | 1,106 | 1,123 | 67,300 | ▼ | -0.01% |
| 2024-08-21 | 9308 | 乾汽船 | 185,622 | 0.71% | 1,133 | 1,148 | 1,130 | 1,148 | 67,600 | ▲ | 0.02% |
| 2024-09-20 | 9308 | 乾汽船 | 181,422 | 0.69% | 1,179 | 1,179 | 1,165 | 1,166 | 46,800 | ▼ | -0.02% |
| 2024-10-10 | 9308 | 乾汽船 | 155,822 | 0.59% | 1,176 | 1,179 | 1,167 | 1,170 | 27,000 | ▼ | -0.09% |
| 2024-10-23 | 9308 | 乾汽船 | 156,522 | 0.60% | 1,117 | 1,122 | 1,104 | 1,108 | 38,600 | ▲ | 0.01% |
| 2024-10-24 | 9308 | 乾汽船 | 156,122 | 0.59% | 1,101 | 1,120 | 1,101 | 1,115 | 41,200 | ▼ | -0.01% |
| 2024-11-11 | 9308 | 乾汽船 | 119,322 | 0.45% | 1,334 | 1,435 | 1,308 | 1,424 | 1,321,900 | ▼ | -0.13% |
| 2024-09-26 | 9319 | 中央倉 | 98,200 | 0.51% | 1,407 | 1,419 | 1,399 | 1,414 | 183,800 | ▲ | 0.51% |
| 2024-09-30 | 9319 | 中央倉 | 94,300 | 0.49% | 1,390 | 1,410 | 1,378 | 1,388 | 32,200 | ▼ | -0.02% |
| 2024-03-07 | 9327 | イーロジット | 19,259 | 0.51% | 476 | 500 | 469 | 500 | 61,100 | ▲ | 0.04% |
| 2024-03-11 | 9327 | イーロジット | 39,359 | 1.06% | 539 | 547 | 480 | 499 | 303,100 | ▲ | 0.55% |
| 2024-03-12 | 9327 | イーロジット | 25,759 | 0.69% | 495 | 548 | 491 | 522 | 261,300 | ▼ | -0.37% |
| 2024-03-14 | 9327 | イーロジット | 19,459 | 0.52% | 507 | 565 | 505 | 549 | 174,300 | ▼ | -0.16% |
| 2024-03-15 | 9327 | イーロジット | 23,059 | 0.62% | 560 | 560 | 527 | 545 | 79,700 | ▲ | 0.09% |
| 2024-03-21 | 9327 | イーロジット | 40,859 | 1.09% | 532 | 625 | 528 | 608 | 692,100 | ▲ | 0.47% |
| 2024-03-22 | 9327 | イーロジット | 36,559 | 0.97% | 608 | 708 | 597 | 708 | 987,700 | ▼ | -0.12% |
| 2024-03-26 | 9327 | イーロジット | 18,659 | 0.49% | 688 | 704 | 655 | 688 | 222,200 | ▼ | -0.48% |
| 2024-05-01 | 9327 | イーロジット | 19,200 | 0.51% | 588 | 652 | 588 | 645 | 67,600 | ▲ | 0.09% |
| 2024-05-02 | 9327 | イーロジット | 18,600 | 0.49% | 645 | 647 | 633 | 643 | 22,700 | ▼ | -0.02% |
| 2024-05-29 | 9327 | イーロジット | 24,500 | 0.65% | 477 | 480 | 446 | 461 | 51,900 | ▲ | 0.40% |
| 2024-06-03 | 9327 | イーロジット | 27,700 | 0.73% | 484 | 489 | 471 | 476 | 18,400 | ▲ | 0.07% |
| 2024-06-05 | 9327 | イーロジット | 23,200 | 0.61% | 487 | 515 | 482 | 511 | 28,700 | ▼ | -0.12% |
| 2024-06-12 | 9327 | イーロジット | 22,300 | 0.59% | 500 | 506 | 493 | 499 | 24,300 | ▼ | -0.02% |
| 2024-08-29 | 9327 | イーロジット | 18,700 | 0.49% | 368 | 370 | 361 | 366 | 4,000 | ▼ | -0.09% |
| 2024-04-15 | 9330 | 揚羽 | 7,700 | 0.54% | 923 | 925 | 911 | 916 | 17,900 | ▲ | 0.54% |
| 2024-04-17 | 9330 | 揚羽 | 13,400 | 0.94% | 894 | 910 | 890 | 897 | 17,000 | ▲ | 0.39% |
| 2024-04-25 | 9330 | 揚羽 | 12,700 | 0.89% | 890 | 913 | 890 | 900 | 5,200 | ▼ | -0.04% |
| 2024-04-26 | 9330 | 揚羽 | 11,300 | 0.79% | 896 | 917 | 896 | 910 | 4,400 | ▼ | -0.09% |
| 2024-05-01 | 9330 | 揚羽 | 8,500 | 0.59% | 903 | 918 | 903 | 910 | 6,800 | ▼ | -0.20% |
| 2024-05-02 | 9330 | 揚羽 | 6,900 | 0.48% | 909 | 916 | 905 | 915 | 6,000 | ▼ | -0.10% |
| 2024-05-30 | 9331 | キャスター | 14,200 | 0.72% | 1,234 | 1,314 | 1,222 | 1,276 | 62,000 | ▲ | 0.27% |
| 2024-05-31 | 9331 | キャスター | 13,100 | 0.66% | 1,260 | 1,298 | 1,251 | 1,257 | 28,900 | ▼ | -0.05% |
| 2024-06-04 | 9331 | キャスター | 10,700 | 0.54% | 1,281 | 1,285 | 1,262 | 1,275 | 12,000 | ▼ | -0.12% |
| 2024-06-05 | 9331 | キャスター | 12,800 | 0.65% | 1,275 | 1,279 | 1,239 | 1,257 | 17,500 | ▲ | 0.10% |
| 2024-06-06 | 9331 | キャスター | 14,800 | 0.75% | 1,259 | 1,270 | 1,222 | 1,223 | 24,600 | ▲ | 0.09% |
| 2024-06-10 | 9331 | キャスター | 13,500 | 0.68% | 1,265 | 1,277 | 1,250 | 1,266 | 15,000 | ▼ | -0.06% |
| 2024-06-11 | 9331 | キャスター | 11,700 | 0.59% | 1,256 | 1,281 | 1,256 | 1,265 | 7,700 | ▼ | -0.09% |
| 2024-06-17 | 9331 | キャスター | 11,900 | 0.60% | 1,252 | 1,252 | 1,230 | 1,241 | 7,200 | ▲ | 0.01% |
| 2024-06-18 | 9331 | キャスター | 11,500 | 0.58% | 1,252 | 1,271 | 1,240 | 1,240 | 6,800 | ▼ | -0.02% |
| 2024-06-21 | 9331 | キャスター | 9,800 | 0.49% | 1,241 | 1,292 | 1,241 | 1,284 | 23,000 | ▼ | -0.08% |
| 2024-05-15 | 9338 | インフォＲ | 53,186 | 0.56% | 3,640 | 3,640 | 3,290 | 3,370 | 1,554,100 | ▲ | 0.28% |
| 2024-05-16 | 9338 | インフォＲ | 27,486 | 0.29% | 3,450 | 3,560 | 3,145 | 3,350 | 903,800 | ▼ | -0.27% |
| 2024-07-04 | 9338 | インフォＲ | 47,386 | 0.50% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▲ | 0.08% |
| 2024-07-04 | 9338 | インフォＲ | 47,386 | 0.50% | 3,940 | 3,975 | 3,860 | 3,895 | 114,400 | ▲ | 0.08% |
| 2024-07-16 | 9338 | インフォＲ | 46,586 | 0.49% | 3,980 | 3,985 | 3,810 | 3,825 | 113,400 | ▼ | -0.01% |
| 2024-07-17 | 9338 | インフォＲ | 47,586 | 0.50% | 3,895 | 4,030 | 3,865 | 3,960 | 180,300 | ▲ | 0.01% |
| 2024-07-18 | 9338 | インフォＲ | 40,886 | 0.43% | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 | ▼ | -0.07% |
| 2024-07-18 | 9338 | インフォＲ | 40,886 | 0.43% | 3,930 | 3,930 | 3,820 | 3,885 | 95,100 | ▼ | -0.07% |
| 2024-07-19 | 9338 | インフォＲ | 52,486 | 0.55% | 3,905 | 3,935 | 3,855 | 3,895 | 64,600 | ▲ | 0.12% |
| 2024-07-22 | 9338 | インフォＲ | 61,586 | 0.65% | 3,875 | 3,875 | 3,625 | 3,665 | 246,200 | ▲ | 0.09% |
| 2024-07-25 | 9338 | インフォＲ | 71,486 | 0.75% | 3,530 | 3,675 | 3,530 | 3,635 | 139,800 | ▲ | 0.09% |
| 2024-07-26 | 9338 | インフォＲ | 77,186 | 0.81% | 3,610 | 3,760 | 3,610 | 3,715 | 96,900 | ▲ | 0.06% |
| 2024-07-31 | 9338 | インフォＲ | 88,386 | 0.93% | 3,705 | 3,825 | 3,610 | 3,800 | 110,400 | ▲ | 0.12% |
| 2024-08-01 | 9338 | インフォＲ | 99,486 | 1.05% | 3,765 | 3,765 | 3,405 | 3,460 | 209,000 | ▲ | 0.12% |
| 2024-08-02 | 9338 | インフォＲ | 87,786 | 0.92% | 3,220 | 3,270 | 3,030 | 3,065 | 387,100 | ▼ | -0.13% |
| 2024-08-05 | 9338 | インフォＲ | 61,886 | 0.65% | 2,595 | 2,885 | 2,473 | 2,484 | 592,500 | ▼ | -0.27% |
| 2024-08-06 | 9338 | インフォＲ | 47,886 | 0.50% | 2,682 | 2,814 | 2,620 | 2,770 | 360,300 | ▼ | -0.15% |
| 2024-08-13 | 9338 | インフォＲ | 45,386 | 0.47% | 3,225 | 3,340 | 3,190 | 3,255 | 416,500 | ▼ | -0.03% |
| 2024-08-22 | 9338 | インフォＲ | 51,500 | 0.54% | 3,500 | 3,555 | 3,415 | 3,470 | 181,000 | ▲ | 0.07% |
| 2024-09-03 | 9338 | インフォＲ | 48,200 | 0.50% | 3,735 | 3,840 | 3,710 | 3,810 | 120,800 | ▲ | 0.04% |
| 2024-09-04 | 9338 | インフォＲ | 43,600 | 0.46% | 3,670 | 3,780 | 3,620 | 3,670 | 226,800 | ▼ | -0.03% |
| 2024-10-02 | 9338 | インフォＲ | 52,100 | 0.55% | 4,230 | 4,235 | 4,050 | 4,065 | 131,300 | ▲ | 0.26% |
| 2024-10-07 | 9338 | インフォＲ | 41,500 | 0.43% | 4,180 | 4,330 | 4,135 | 4,140 | 212,000 | ▼ | -0.12% |
| 2025-01-14 | 9343 | アイビス | 19,700 | 0.53% | 3,615 | 3,615 | 3,540 | 3,565 | 43,200 | ▲ | 0.10% |
| 2025-01-29 | 9343 | アイビス | 22,100 | 0.60% | 3,525 | 3,625 | 3,480 | 3,575 | 92,300 | ▲ | 0.06% |
| 2025-02-06 | 9343 | アイビス | 19,600 | 0.53% | 3,405 | 3,485 | 3,405 | 3,465 | 88,400 | ▼ | -0.06% |
| 2025-02-06 | 9343 | アイビス | 19,600 | 0.53% | 3,405 | 3,485 | 3,405 | 3,465 | 88,400 | ▼ | -0.06% |
| 2025-02-07 | 9343 | アイビス | 18,300 | 0.49% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▼ | -0.04% |
| 2025-02-07 | 9343 | アイビス | 18,300 | 0.49% | 3,485 | 3,575 | 3,485 | 3,565 | 50,300 | ▼ | -0.04% |
| 2025-02-10 | 9343 | アイビス | 24,200 | 0.66% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▲ | 0.17% |
| 2025-02-10 | 9343 | アイビス | 24,200 | 0.66% | 3,600 | 3,720 | 3,565 | 3,690 | 174,000 | ▲ | 0.17% |
| 2025-02-12 | 9343 | アイビス | 36,500 | 0.99% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.32% |
| 2025-02-12 | 9343 | アイビス | 36,500 | 0.99% | 3,240 | 3,420 | 3,170 | 3,285 | 405,200 | ▲ | 0.32% |
| 2025-02-13 | 9343 | アイビス | 39,300 | 1.07% | 3,250 | 3,250 | 3,010 | 3,025 | 313,400 | ▲ | 0.08% |
| 2025-02-14 | 9343 | アイビス | 36,100 | 0.98% | 3,080 | 3,085 | 2,995 | 3,065 | 75,500 | ▼ | -0.09% |
| 2025-02-17 | 9343 | アイビス | 31,300 | 0.85% | 3,065 | 3,180 | 3,045 | 3,150 | 81,600 | ▼ | -0.13% |
| 2025-02-18 | 9343 | アイビス | 28,500 | 0.77% | 3,150 | 3,215 | 3,080 | 3,130 | 68,600 | ▼ | -0.07% |
| 2025-02-20 | 9343 | アイビス | 23,700 | 0.64% | 2,969 | 3,015 | 2,960 | 2,976 | 74,000 | ▼ | -0.13% |
| 2025-02-25 | 9343 | アイビス | 19,100 | 0.52% | 3,020 | 3,165 | 3,000 | 3,120 | 97,000 | ▼ | -0.12% |
| 2025-02-26 | 9343 | アイビス | 17,600 | 0.48% | 3,135 | 3,135 | 3,030 | 3,080 | 45,600 | ▼ | -0.04% |
| 2025-02-28 | 9343 | アイビス | 18,800 | 0.51% | 3,000 | 3,015 | 2,945 | 2,971 | 78,800 | ▲ | 0.03% |
| 2025-03-03 | 9343 | アイビス | 17,600 | 0.48% | 3,025 | 3,050 | 2,982 | 2,985 | 35,900 | ▼ | -0.03% |
| 2025-04-16 | 9343 | アイビス | 18,900 | 0.51% | 2,980 | 2,988 | 2,910 | 2,940 | 47,600 | ▲ | 0.10% |
| 2024-05-29 | 9348 | アイスペース | 675,600 | 0.72% | 734 | 737 | 709 | 710 | 615,200 | ▲ | 0.44% |
| 2024-06-06 | 9348 | アイスペース | 769,700 | 0.82% | 723 | 725 | 701 | 702 | 1,241,900 | ▲ | 0.09% |
| 2024-06-07 | 9348 | アイスペース | 719,900 | 0.77% | 703 | 732 | 701 | 730 | 901,800 | ▼ | -0.04% |
| 2024-06-24 | 9348 | アイスペース | 646,200 | 0.69% | 753 | 780 | 750 | 769 | 1,011,000 | ▼ | -0.08% |
| 2024-07-01 | 9348 | アイスペース | 550,400 | 0.59% | 745 | 760 | 732 | 746 | 651,700 | ▼ | -0.09% |
| 2024-07-11 | 9348 | アイスペース | 455,700 | 0.48% | 714 | 716 | 708 | 711 | 433,100 | ▼ | -0.10% |
| 2024-07-22 | 9348 | アイスペース | 538,200 | 0.57% | 703 | 703 | 635 | 640 | 3,639,800 | ▲ | 0.08% |
| 2024-07-26 | 9348 | アイスペース | 450,700 | 0.48% | 610 | 638 | 603 | 614 | 1,333,900 | ▼ | -0.08% |
| 2024-08-01 | 9348 | アイスペース | 471,400 | 0.50% | 600 | 601 | 581 | 585 | 879,800 | ▲ | 0.02% |
| 2024-08-02 | 9348 | アイスペース | 416,600 | 0.44% | 556 | 560 | 528 | 530 | 1,542,200 | ▼ | -0.06% |
| 2024-10-01 | 9348 | アイスペース | 487,400 | 0.52% | 702 | 714 | 695 | 709 | 1,145,200 | ▲ | 0.10% |
| 2024-10-02 | 9348 | アイスペース | 628,200 | 0.67% | 698 | 705 | 673 | 674 | 1,341,400 | ▲ | 0.15% |
| 2024-10-03 | 9348 | アイスペース | 729,500 | 0.78% | 693 | 693 | 668 | 680 | 882,500 | ▲ | 0.10% |
| 2024-10-04 | 9348 | アイスペース | 748,900 | 0.80% | 680 | 684 | 671 | 671 | 481,900 | ▲ | 0.02% |
| 2024-10-08 | 9348 | アイスペース | 736,400 | 0.78% | 668 | 692 | 664 | 672 | 606,600 | ▼ | -0.02% |
| 2024-10-10 | 9348 | アイスペース | 769,200 | 0.82% | 696 | 705 | 668 | 668 | 1,024,300 | ▲ | 0.03% |
| 2024-10-15 | 9348 | アイスペース | 731,800 | 0.78% | 641 | 680 | 640 | 674 | 1,050,800 | ▼ | -0.03% |
| 2024-10-21 | 9348 | アイスペース | 601,000 | 0.64% | 678 | 684 | 664 | 680 | 628,400 | ▼ | -0.14% |
| 2024-10-23 | 9348 | アイスペース | 540,100 | 0.57% | 666 | 675 | 656 | 663 | 337,400 | ▼ | -0.07% |
| 2024-10-28 | 9348 | アイスペース | 440,600 | 0.47% | 644 | 686 | 642 | 685 | 906,500 | ▼ | -0.09% |
| 2024-11-13 | 9348 | アイスペース | 529,926 | 0.55% | 649 | 655 | 604 | 612 | 1,744,000 | ▲ | 0.08% |
| 2024-11-14 | 9348 | アイスペース | 468,226 | 0.48% | 613 | 626 | 603 | 605 | 833,000 | ▼ | -0.07% |
| 2025-01-10 | 9348 | アイスペース | 637,914 | 0.64% | 898 | 923 | 883 | 891 | 9,187,600 | ▲ | 0.36% |
| 2025-01-14 | 9348 | アイスペース | 697,114 | 0.70% | 890 | 891 | 805 | 811 | 7,645,300 | ▲ | 0.05% |
| 2025-01-20 | 9348 | アイスペース | 655,614 | 0.66% | 662 | 735 | 658 | 724 | 6,239,200 | ▼ | -0.03% |
| 2025-02-06 | 9348 | アイスペース | 961,614 | 0.93% | 634 | 691 | 627 | 643 | 8,276,500 | ▲ | 0.27% |
| 2025-02-06 | 9348 | アイスペース | 961,614 | 0.93% | 634 | 691 | 627 | 643 | 8,276,500 | ▲ | 0.27% |
| 2025-02-07 | 9348 | アイスペース | 1,039,714 | 1.01% | 623 | 627 | 606 | 620 | 2,746,800 | ▲ | 0.07% |
| 2025-02-07 | 9348 | アイスペース | 1,039,714 | 1.01% | 623 | 627 | 606 | 620 | 2,746,800 | ▲ | 0.07% |
| 2025-02-10 | 9348 | アイスペース | 1,020,614 | 0.99% | 627 | 637 | 615 | 622 | 1,007,300 | ▼ | -0.02% |
| 2025-02-10 | 9348 | アイスペース | 1,020,614 | 0.99% | 627 | 637 | 615 | 622 | 1,007,300 | ▼ | -0.02% |
| 2025-02-13 | 9348 | アイスペース | 911,014 | 0.88% | 660 | 660 | 637 | 651 | 2,113,500 | ▼ | -0.10% |
| 2025-02-18 | 9348 | アイスペース | 774,914 | 0.75% | 631 | 638 | 626 | 635 | 755,600 | ▼ | -0.13% |
| 2025-02-27 | 9348 | アイスペース | 698,214 | 0.67% | 620 | 639 | 620 | 637 | 885,700 | ▼ | -0.07% |
| 2025-03-05 | 9348 | アイスペース | 597,914 | 0.58% | 668 | 704 | 649 | 668 | 3,895,500 | ▼ | -0.09% |
| 2025-03-12 | 9348 | アイスペース | 487,214 | 0.47% | 665 | 705 | 654 | 692 | 4,261,800 | ▼ | -0.10% |
| 2024-09-30 | 9363 | 大運 | 40,849 | 0.65% | 408 | 415 | 396 | 409 | 138,500 | ▲ | 0.65% |
| 2024-10-04 | 9363 | 大運 | 36,749 | 0.59% | 432 | 439 | 425 | 427 | 105,800 | ▼ | -0.06% |
| 2024-10-29 | 9363 | 大運 | 30,849 | 0.49% | 442 | 461 | 440 | 449 | 53,300 | ▼ | -0.09% |
| 2025-01-15 | 9416 | ビジョン | 341,392 | 0.67% | 1,151 | 1,154 | 1,135 | 1,151 | 946,200 | ▲ | 0.37% |
| 2025-01-22 | 9416 | ビジョン | 275,692 | 0.54% | 1,130 | 1,138 | 1,119 | 1,123 | 542,400 | ▼ | -0.13% |
| 2025-01-24 | 9416 | ビジョン | 306,792 | 0.60% | 1,130 | 1,161 | 1,130 | 1,147 | 595,700 | ▲ | 0.05% |
| 2025-01-27 | 9416 | ビジョン | 294,792 | 0.58% | 1,155 | 1,167 | 1,144 | 1,158 | 817,100 | ▼ | -0.02% |
| 2025-02-13 | 9416 | ビジョン | 246,892 | 0.48% | 1,208 | 1,211 | 1,185 | 1,198 | 737,600 | ▼ | -0.09% |
| 2025-02-14 | 9416 | ビジョン | 252,892 | 0.50% | 1,079 | 1,122 | 1,036 | 1,097 | 4,775,600 | ▲ | 0.02% |
| 2025-02-17 | 9416 | ビジョン | 240,992 | 0.47% | 1,084 | 1,110 | 1,064 | 1,109 | 1,464,900 | ▼ | -0.03% |
| 2025-04-07 | 9416 | ビジョン | 259,792 | 0.51% | 1,010 | 1,077 | 1,010 | 1,047 | 915,000 | ▲ | 0.10% |
| 2024-08-13 | 9424 | 日本通信 | 1,256,930 | 0.75% | 160 | 164 | 160 | 161 | 1,040,300 | ▲ | 0.32% |
| 2024-10-09 | 9424 | 日本通信 | 1,864,500 | 1.12% | 157 | 160 | 153 | 155 | 1,695,900 | ▲ | 0.37% |
| 2024-10-15 | 9424 | 日本通信 | 1,992,900 | 1.20% | 150 | 154 | 149 | 152 | 1,315,900 | ▲ | 0.07% |
| 2024-10-22 | 9424 | 日本通信 | 2,597,760 | 1.56% | 148 | 148 | 144 | 144 | 2,123,100 | ▲ | 0.36% |
| 2024-10-30 | 9424 | 日本通信 | 1,800,560 | 1.08% | 143 | 146 | 142 | 142 | 4,770,800 | ▼ | -0.48% |
| 2024-10-31 | 9424 | 日本通信 | 1,825,560 | 1.10% | 141 | 145 | 141 | 143 | 1,911,800 | ▲ | 0.02% |
| 2024-11-12 | 9424 | 日本通信 | 2,019,560 | 1.21% | 146 | 150 | 144 | 146 | 1,483,100 | ▲ | 0.10% |
| 2024-11-19 | 9424 | 日本通信 | 1,985,160 | 1.19% | 139 | 141 | 138 | 140 | 1,584,500 | ▼ | -0.02% |
| 2024-11-20 | 9424 | 日本通信 | 2,011,560 | 1.21% | 139 | 141 | 137 | 137 | 2,049,900 | ▲ | 0.02% |
| 2024-11-22 | 9424 | 日本通信 | 1,950,560 | 1.17% | 142 | 143 | 139 | 140 | 1,674,400 | ▼ | -0.04% |
| 2024-11-26 | 9424 | 日本通信 | 1,797,260 | 1.08% | 140 | 141 | 138 | 139 | 952,700 | ▼ | -0.08% |
| 2024-11-27 | 9424 | 日本通信 | 1,873,160 | 1.12% | 140 | 140 | 135 | 136 | 1,931,100 | ▲ | 0.04% |
| 2024-11-28 | 9424 | 日本通信 | 1,822,460 | 1.09% | 141 | 149 | 138 | 143 | 7,975,400 | ▼ | -0.03% |
| 2024-12-09 | 9424 | 日本通信 | 1,589,460 | 0.95% | 138 | 143 | 138 | 140 | 1,981,000 | ▼ | -0.14% |
| 2024-12-25 | 9424 | 日本通信 | 1,488,060 | 0.89% | 123 | 127 | 122 | 124 | 2,187,800 | ▼ | -0.05% |
| 2025-01-10 | 9424 | 日本通信 | 2,012,900 | 1.21% | 121 | 122 | 119 | 120 | 1,949,500 | ▲ | 0.31% |
| 2025-01-15 | 9424 | 日本通信 | 1,979,900 | 1.19% | 120 | 122 | 120 | 120 | 1,261,000 | ▼ | -0.02% |
| 2025-01-16 | 9424 | 日本通信 | 1,995,300 | 1.20% | 121 | 123 | 119 | 120 | 1,906,700 | ▲ | 0.01% |
| 2025-01-28 | 9424 | 日本通信 | 1,983,500 | 1.19% | 123 | 126 | 121 | 125 | 2,064,700 | ▼ | -0.01% |
| 2025-02-10 | 9424 | 日本通信 | 1,808,400 | 1.08% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.10% |
| 2025-02-10 | 9424 | 日本通信 | 1,808,400 | 1.08% | 145 | 156 | 142 | 152 | 7,862,300 | ▼ | -0.10% |
| 2025-02-25 | 9424 | 日本通信 | 1,641,300 | 0.98% | 155 | 160 | 155 | 156 | 2,099,700 | ▼ | -0.10% |
| 2025-02-27 | 9424 | 日本通信 | 1,666,400 | 1.00% | 154 | 156 | 151 | 151 | 1,548,300 | ▲ | 0.02% |
| 2025-03-14 | 9424 | 日本通信 | 1,828,300 | 1.10% | 149 | 156 | 149 | 153 | 2,737,600 | ▲ | 0.10% |
| 2025-03-17 | 9424 | 日本通信 | 1,822,500 | 1.09% | 155 | 157 | 153 | 154 | 2,113,800 | ▼ | -0.01% |
| 2025-03-19 | 9424 | 日本通信 | 1,840,900 | 1.10% | 151 | 154 | 149 | 150 | 1,369,500 | ▲ | 0.01% |
| 2025-04-02 | 9424 | 日本通信 | 1,993,500 | 1.20% | 141 | 144 | 139 | 142 | 1,296,500 | ▲ | 0.09% |
| 2024-03-15 | 9425 | ＲｅＹｕｕ | 33,138 | 0.57% | 434 | 436 | 413 | 434 | 403,000 | ▲ | 0.56% |
| 2024-03-18 | 9425 | ＲｅＹｕｕ | 18,038 | 0.31% | 444 | 477 | 441 | 454 | 447,900 | ▼ | -0.25% |
| 2024-04-02 | 9425 | ＲｅＹｕｕ | 41,500 | 0.72% | 397 | 397 | 375 | 375 | 229,700 | ▲ | 0.31% |
| 2024-04-04 | 9425 | ＲｅＹｕｕ | 36,000 | 0.62% | 380 | 380 | 348 | 355 | 202,500 | ▼ | -0.09% |
| 2024-04-05 | 9425 | ＲｅＹｕｕ | 32,600 | 0.56% | 371 | 371 | 337 | 343 | 213,600 | ▼ | -0.05% |
| 2024-04-09 | 9425 | ＲｅＹｕｕ | 35,900 | 0.62% | 350 | 359 | 342 | 347 | 66,700 | ▲ | 0.05% |
| 2024-04-11 | 9425 | ＲｅＹｕｕ | 44,200 | 0.76% | 349 | 364 | 342 | 359 | 92,400 | ▲ | 0.14% |
| 2024-04-12 | 9425 | ＲｅＹｕｕ | 55,200 | 0.96% | 361 | 386 | 359 | 371 | 117,900 | ▲ | 0.19% |
| 2024-04-15 | 9425 | ＲｅＹｕｕ | 63,400 | 1.10% | 363 | 392 | 363 | 369 | 177,900 | ▲ | 0.14% |
| 2024-04-16 | 9425 | ＲｅＹｕｕ | 71,300 | 1.24% | 393 | 396 | 353 | 360 | 397,600 | ▲ | 0.13% |
| 2024-04-23 | 9425 | ＲｅＹｕｕ | 68,400 | 1.19% | 360 | 360 | 344 | 351 | 91,500 | ▼ | -0.05% |
| 2024-04-25 | 9425 | ＲｅＹｕｕ | 62,000 | 1.07% | 346 | 347 | 329 | 329 | 102,600 | ▼ | -0.11% |
| 2024-04-30 | 9425 | ＲｅＹｕｕ | 56,500 | 0.98% | 343 | 346 | 336 | 337 | 55,000 | ▼ | -0.09% |
| 2024-05-02 | 9425 | ＲｅＹｕｕ | 58,400 | 1.01% | 343 | 343 | 332 | 333 | 45,400 | ▲ | 0.03% |
| 2024-05-08 | 9425 | ＲｅＹｕｕ | 54,400 | 0.94% | 342 | 356 | 338 | 353 | 54,300 | ▼ | -0.07% |
| 2024-05-14 | 9425 | ＲｅＹｕｕ | 47,400 | 0.82% | 368 | 378 | 362 | 378 | 87,800 | ▼ | -0.12% |
| 2024-05-15 | 9425 | ＲｅＹｕｕ | 45,400 | 0.79% | 377 | 377 | 366 | 366 | 48,600 | ▼ | -0.02% |
| 2024-05-16 | 9425 | ＲｅＹｕｕ | 38,600 | 0.67% | 370 | 379 | 363 | 365 | 49,200 | ▼ | -0.12% |
| 2024-05-17 | 9425 | ＲｅＹｕｕ | 27,800 | 0.48% | 361 | 378 | 353 | 374 | 75,100 | ▼ | -0.19% |
| 2024-05-29 | 9425 | ＲｅＹｕｕ | 42,700 | 0.74% | 363 | 363 | 335 | 335 | 70,400 | ▲ | 0.47% |
| 2024-05-30 | 9425 | ＲｅＹｕｕ | 40,000 | 0.69% | 337 | 337 | 326 | 337 | 36,900 | ▼ | -0.05% |
| 2024-05-31 | 9425 | ＲｅＹｕｕ | 40,200 | 0.70% | 333 | 343 | 330 | 343 | 21,400 | ▲ | 0.01% |
| 2024-06-05 | 9425 | ＲｅＹｕｕ | 38,600 | 0.67% | 341 | 352 | 339 | 344 | 17,900 | ▼ | -0.02% |
| 2024-06-07 | 9425 | ＲｅＹｕｕ | 33,500 | 0.58% | 335 | 342 | 333 | 339 | 10,700 | ▼ | -0.09% |
| 2024-07-24 | 9425 | ＲｅＹｕｕ | 28,600 | 0.49% | 374 | 374 | 367 | 369 | 12,700 | ▼ | -0.08% |
| 2025-03-04 | 9425 | ＲｅＹｕｕ | 29,000 | 0.50% | 510 | 542 | 482 | 496 | 1,213,400 | ▲ | 0.17% |
| 2025-03-05 | 9425 | ＲｅＹｕｕ | 27,100 | 0.47% | 480 | 485 | 433 | 441 | 1,003,000 | ▼ | -0.03% |
| 2024-09-26 | 9450 | ファイバーＧ | 119,705 | 0.58% | 1,035 | 1,037 | 1,013 | 1,037 | 155,600 | ▲ | 0.34% |
| 2024-10-01 | 9450 | ファイバーＧ | 127,305 | 0.61% | 1,023 | 1,030 | 990 | 1,005 | 188,700 | ▲ | 0.03% |
| 2024-10-02 | 9450 | ファイバーＧ | 121,805 | 0.59% | 991 | 991 | 967 | 967 | 268,600 | ▼ | -0.02% |
| 2024-10-03 | 9450 | ファイバーＧ | 137,405 | 0.66% | 985 | 1,014 | 971 | 1,006 | 279,100 | ▲ | 0.07% |
| 2024-10-04 | 9450 | ファイバーＧ | 122,905 | 0.59% | 1,007 | 1,043 | 1,007 | 1,012 | 131,200 | ▼ | -0.07% |
| 2024-10-07 | 9450 | ファイバーＧ | 132,605 | 0.64% | 1,026 | 1,026 | 997 | 1,012 | 142,900 | ▲ | 0.05% |
| 2024-10-16 | 9450 | ファイバーＧ | 121,405 | 0.58% | 1,018 | 1,068 | 1,018 | 1,051 | 294,000 | ▼ | -0.06% |
| 2024-10-17 | 9450 | ファイバーＧ | 131,505 | 0.63% | 1,072 | 1,085 | 1,041 | 1,044 | 154,100 | ▲ | 0.05% |
| 2024-10-22 | 9450 | ファイバーＧ | 120,605 | 0.58% | 1,037 | 1,037 | 998 | 1,021 | 116,600 | ▼ | -0.05% |
| 2024-10-28 | 9450 | ファイバーＧ | 124,405 | 0.60% | 985 | 1,012 | 984 | 1,010 | 57,700 | ▲ | 0.02% |
| 2025-02-12 | 9450 | ファイバーＧ | 111,281 | 0.54% | 966 | 977 | 958 | 977 | 74,100 | ▼ | -0.05% |
| 2025-02-12 | 9450 | ファイバーＧ | 111,281 | 0.54% | 966 | 977 | 958 | 977 | 74,100 | ▼ | -0.05% |
| 2025-02-26 | 9450 | ファイバーＧ | 129,181 | 0.62% | 1,004 | 1,014 | 978 | 991 | 70,300 | ▲ | 0.07% |
| 2025-02-28 | 9450 | ファイバーＧ | 123,181 | 0.59% | 957 | 957 | 938 | 940 | 77,000 | ▼ | -0.03% |
| 2025-04-03 | 9450 | ファイバーＧ | 126,905 | 0.61% | 900 | 925 | 895 | 903 | 82,300 | ▲ | 0.02% |
| 2025-04-10 | 9450 | ファイバーＧ | 145,005 | 0.70% | 940 | 953 | 920 | 932 | 127,500 | ▲ | 0.08% |
| 2024-05-29 | 9501 | 東電ＨＤ | 9,252,084 | 0.57% | 1,012 | 1,018 | 925 | 926 | 131,471,000 | ▲ | 0.56% |
| 2024-05-30 | 9501 | 東電ＨＤ | 7,942,684 | 0.49% | 906 | 923 | 872 | 886 | 98,750,500 | ▼ | -0.07% |
| 2024-09-11 | 9501 | 東電ＨＤ | 8,548,984 | 0.53% | 641 | 642 | 612 | 625 | 35,824,500 | ▲ | 0.11% |
| 2024-09-13 | 9501 | 東電ＨＤ | 8,013,283 | 0.49% | 640 | 645 | 634 | 638 | 18,750,000 | ▼ | -0.04% |
| 2024-09-17 | 9501 | 東電ＨＤ | 8,920,583 | 0.55% | 641 | 649 | 623 | 633 | 23,012,600 | ▲ | 0.06% |
| 2024-10-01 | 9501 | 東電ＨＤ | 6,231,983 | 0.38% | 648 | 656 | 644 | 653 | 26,693,500 | ▼ | -0.17% |
| 2024-10-16 | 9501 | 東電ＨＤ | 8,067,084 | 0.50% | 631 | 642 | 621 | 639 | 19,096,200 | ▲ | 0.09% |
| 2024-10-17 | 9501 | 東電ＨＤ | 7,649,684 | 0.47% | 648 | 673 | 644 | 663 | 37,179,500 | ▼ | -0.03% |
| 2024-10-18 | 9501 | 東電ＨＤ | 8,126,084 | 0.50% | 659 | 660 | 640 | 642 | 22,812,000 | ▲ | 0.03% |
| 2024-10-28 | 9501 | 東電ＨＤ | 10,098,384 | 0.62% | 592 | 624 | 588 | 615 | 32,826,500 | ▲ | 0.12% |
| 2024-10-30 | 9501 | 東電ＨＤ | 8,263,042 | 0.51% | 625 | 650 | 622 | 640 | 51,613,000 | ▼ | -0.10% |
| 2024-11-01 | 9501 | 東電ＨＤ | 7,747,484 | 0.48% | 615 | 639 | 615 | 627 | 26,582,600 | ▼ | -0.03% |
| 2024-10-28 | 9504 | 中国電 | 2,007,366 | 0.51% | 992 | 1,019 | 981 | 1,007 | 1,912,600 | ▲ | 0.10% |
| 2024-11-08 | 9504 | 中国電 | 1,925,766 | 0.49% | 1,094 | 1,099 | 1,082 | 1,089 | 1,546,200 | ▼ | -0.02% |
| 2024-11-11 | 9504 | 中国電 | 1,982,166 | 0.51% | 1,074 | 1,091 | 1,073 | 1,091 | 1,322,600 | ▲ | 0.02% |
| 2024-11-20 | 9504 | 中国電 | 1,650,866 | 0.42% | 1,040 | 1,045 | 1,016 | 1,018 | 1,888,000 | ▼ | -0.09% |
| 2025-02-18 | 9505 | 北陸電 | 1,144,438 | 0.54% | 792 | 795 | 779 | 793 | 506,600 | ▲ | 0.54% |
| 2025-02-25 | 9505 | 北陸電 | 1,312,138 | 0.62% | 777 | 792 | 772 | 792 | 905,400 | ▲ | 0.07% |
| 2025-02-28 | 9505 | 北陸電 | 1,567,838 | 0.74% | 804 | 856 | 803 | 833 | 5,471,800 | ▲ | 0.12% |
| 2025-03-03 | 9505 | 北陸電 | 1,800,338 | 0.85% | 818 | 872 | 818 | 860 | 2,464,800 | ▲ | 0.10% |
| 2025-03-05 | 9505 | 北陸電 | 1,988,338 | 0.94% | 870 | 892 | 867 | 874 | 1,508,600 | ▲ | 0.08% |
| 2025-03-07 | 9505 | 北陸電 | 2,204,438 | 1.04% | 858 | 870 | 856 | 860 | 1,127,900 | ▲ | 0.10% |
| 2025-03-11 | 9505 | 北陸電 | 1,919,638 | 0.91% | 904 | 912 | 874 | 903 | 1,600,400 | ▼ | -0.13% |
| 2025-03-12 | 9505 | 北陸電 | 2,187,538 | 1.04% | 900 | 910 | 889 | 891 | 968,100 | ▲ | 0.13% |
| 2025-03-13 | 9505 | 北陸電 | 2,363,138 | 1.12% | 884 | 889 | 867 | 880 | 1,760,500 | ▲ | 0.08% |
| 2025-03-25 | 9505 | 北陸電 | 2,527,997 | 1.20% | 921 | 927 | 912 | 921 | 964,900 | ▲ | 0.07% |
| 2025-03-26 | 9505 | 北陸電 | 2,376,697 | 1.12% | 925 | 925 | 901 | 914 | 1,087,600 | ▼ | -0.07% |
| 2025-03-31 | 9505 | 北陸電 | 2,141,197 | 1.01% | 856 | 860 | 834 | 834 | 1,601,800 | ▼ | -0.11% |
| 2025-04-01 | 9505 | 北陸電 | 2,002,697 | 0.95% | 849 | 858 | 835 | 836 | 1,228,100 | ▼ | -0.06% |
| 2025-04-16 | 9505 | 北陸電 | 1,892,097 | 0.89% | 745 | 751 | 733 | 745 | 929,000 | ▼ | -0.05% |
| 2024-06-03 | 9509 | 北海電 | 1,475,554 | 0.68% | 1,659 | 1,674 | 1,511 | 1,543 | 42,093,400 | ▲ | 0.68% |
| 2024-06-04 | 9509 | 北海電 | 664,454 | 0.30% | 1,525 | 1,540 | 1,456 | 1,470 | 33,821,700 | ▼ | -0.38% |
| 2024-06-28 | 9509 | 北海電 | 1,117,457 | 0.51% | 1,207 | 1,226 | 1,163 | 1,194 | 18,979,400 | ▲ | 0.51% |
| 2024-07-01 | 9509 | 北海電 | 1,026,157 | 0.47% | 1,211 | 1,214 | 1,155 | 1,174 | 12,822,300 | ▼ | -0.04% |
| 2024-07-02 | 9509 | 北海電 | 1,156,057 | 0.53% | 1,177 | 1,188 | 1,151 | 1,160 | 9,432,700 | ▲ | 0.06% |
| 2024-07-03 | 9509 | 北海電 | 1,425,657 | 0.66% | 1,160 | 1,182 | 1,144 | 1,178 | 10,121,300 | ▲ | 0.13% |
| 2024-07-04 | 9509 | 北海電 | 1,540,057 | 0.71% | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 | ▲ | 0.04% |
| 2024-07-04 | 9509 | 北海電 | 1,540,057 | 0.71% | 1,190 | 1,218 | 1,137 | 1,139 | 17,421,400 | ▲ | 0.04% |
| 2024-07-05 | 9509 | 北海電 | 1,901,157 | 0.88% | 1,145 | 1,148 | 1,103 | 1,122 | 12,179,700 | ▲ | 0.17% |
| 2024-07-08 | 9509 | 北海電 | 1,668,157 | 0.77% | 1,128 | 1,128 | 1,084 | 1,085 | 11,230,600 | ▼ | -0.10% |
| 2024-07-09 | 9509 | 北海電 | 1,393,857 | 0.64% | 1,080 | 1,095 | 1,073 | 1,085 | 8,573,000 | ▼ | -0.13% |
| 2024-07-11 | 9509 | 北海電 | 1,236,757 | 0.57% | 1,090 | 1,140 | 1,086 | 1,122 | 16,483,900 | ▼ | -0.07% |
| 2024-07-12 | 9509 | 北海電 | 1,669,557 | 0.77% | 1,120 | 1,160 | 1,103 | 1,109 | 18,704,000 | ▲ | 0.20% |
| 2024-07-22 | 9509 | 北海電 | 2,165,757 | 1.00% | 1,117 | 1,124 | 1,070 | 1,111 | 13,059,300 | ▲ | 0.23% |
| 2024-07-23 | 9509 | 北海電 | 2,145,557 | 0.99% | 1,116 | 1,131 | 1,071 | 1,075 | 12,197,700 | ▼ | -0.01% |
| 2024-07-24 | 9509 | 北海電 | 2,165,357 | 1.00% | 1,075 | 1,082 | 1,018 | 1,020 | 14,919,700 | ▲ | 0.01% |
| 2024-07-25 | 9509 | 北海電 | 1,472,957 | 0.68% | 1,000 | 1,017 | 982 | 992 | 14,368,100 | ▼ | -0.31% |
| 2024-07-26 | 9509 | 北海電 | 1,221,157 | 0.56% | 990 | 1,002 | 973 | 988 | 12,189,300 | ▼ | -0.12% |
| 2024-07-29 | 9509 | 北海電 | 1,700,057 | 0.78% | 997 | 1,026 | 997 | 1,018 | 5,899,100 | ▲ | 0.21% |
| 2024-07-30 | 9509 | 北海電 | 1,434,457 | 0.66% | 1,002 | 1,027 | 1,001 | 1,006 | 4,546,500 | ▼ | -0.12% |
| 2024-07-31 | 9509 | 北海電 | 650,357 | 0.30% | 1,030 | 1,032 | 994 | 1,020 | 7,053,600 | ▼ | -0.36% |
| 2024-09-11 | 9509 | 北海電 | 1,452,657 | 0.67% | 1,020 | 1,026 | 987 | 1,005 | 6,269,000 | ▲ | 0.24% |
| 2024-09-13 | 9509 | 北海電 | 1,514,057 | 0.70% | 1,009 | 1,023 | 996 | 1,007 | 3,541,600 | ▲ | 0.02% |
| 2024-09-18 | 9509 | 北海電 | 1,424,757 | 0.66% | 971 | 1,009 | 964 | 1,009 | 7,111,600 | ▼ | -0.03% |
| 2024-09-19 | 9509 | 北海電 | 1,693,157 | 0.78% | 1,014 | 1,033 | 1,001 | 1,007 | 4,030,300 | ▲ | 0.12% |
| 2024-09-30 | 9509 | 北海電 | 2,433,718 | 1.13% | 1,028 | 1,040 | 964 | 965 | 16,635,600 | ▲ | 0.34% |
| 2024-10-09 | 9509 | 北海電 | 2,366,818 | 1.09% | 1,063 | 1,063 | 1,009 | 1,017 | 5,957,900 | ▼ | -0.03% |
| 2024-10-10 | 9509 | 北海電 | 2,373,718 | 1.10% | 1,011 | 1,031 | 1,001 | 1,006 | 4,322,800 | ▲ | 0.01% |
| 2024-10-11 | 9509 | 北海電 | 2,341,618 | 1.08% | 1,007 | 1,015 | 1,001 | 1,003 | 2,448,000 | ▼ | -0.02% |
| 2024-10-21 | 9509 | 北海電 | 3,109,236 | 1.44% | 1,015 | 1,017 | 978 | 980 | 8,879,600 | ▲ | 0.35% |
| 2024-10-25 | 9509 | 北海電 | 3,256,236 | 1.51% | 928 | 940 | 912 | 919 | 5,179,800 | ▲ | 0.07% |
| 2024-10-30 | 9509 | 北海電 | 3,178,936 | 1.47% | 965 | 1,004 | 965 | 997 | 9,875,100 | ▼ | -0.04% |
| 2024-11-01 | 9509 | 北海電 | 2,951,936 | 1.37% | 951 | 969 | 932 | 936 | 8,755,400 | ▼ | -0.09% |
| 2024-11-06 | 9509 | 北海電 | 2,753,136 | 1.27% | 935 | 952 | 926 | 945 | 3,871,100 | ▼ | -0.10% |
| 2024-11-08 | 9509 | 北海電 | 2,582,436 | 1.19% | 970 | 975 | 953 | 962 | 2,969,100 | ▼ | -0.08% |
| 2024-11-14 | 9509 | 北海電 | 2,227,136 | 1.03% | 900 | 902 | 849 | 855 | 15,272,700 | ▼ | -0.15% |
| 2024-11-15 | 9509 | 北海電 | 2,000,736 | 0.92% | 869 | 888 | 860 | 879 | 6,753,700 | ▼ | -0.10% |
| 2024-11-18 | 9509 | 北海電 | 1,773,036 | 0.82% | 883 | 896 | 870 | 893 | 5,000,800 | ▼ | -0.10% |
| 2024-11-19 | 9509 | 北海電 | 1,643,536 | 0.76% | 900 | 904 | 875 | 882 | 3,738,000 | ▼ | -0.05% |
| 2024-11-20 | 9509 | 北海電 | 1,497,036 | 0.69% | 882 | 884 | 859 | 862 | 3,668,000 | ▼ | -0.07% |
| 2024-11-22 | 9509 | 北海電 | 1,285,536 | 0.59% | 850 | 850 | 837 | 841 | 4,291,400 | ▼ | -0.09% |
| 2024-12-02 | 9509 | 北海電 | 1,059,036 | 0.49% | 855 | 876 | 853 | 874 | 3,612,900 | ▼ | -0.09% |
| 2024-12-02 | 9511 | 沖縄電 | 284,913 | 0.50% | 950 | 957 | 948 | 956 | 199,800 | ▲ | 0.08% |
| 2024-12-03 | 9511 | 沖縄電 | 283,813 | 0.49% | 954 | 958 | 947 | 950 | 306,100 | ▼ | -0.01% |
| 2024-12-04 | 9511 | 沖縄電 | 290,713 | 0.51% | 952 | 953 | 945 | 945 | 244,700 | ▲ | 0.02% |
| 2024-12-05 | 9511 | 沖縄電 | 272,513 | 0.47% | 953 | 953 | 942 | 943 | 350,600 | ▼ | -0.04% |
| 2024-05-24 | 9519 | レノバ | 472,000 | 0.51% | 1,026 | 1,030 | 1,011 | 1,029 | 1,393,900 | ▲ | 0.10% |
| 2024-05-30 | 9519 | レノバ | 548,100 | 0.60% | 1,006 | 1,010 | 946 | 990 | 2,305,600 | ▲ | 0.08% |
| 2024-05-31 | 9519 | レノバ | 542,100 | 0.59% | 995 | 1,024 | 992 | 1,023 | 1,270,900 | ▼ | -0.01% |
| 2024-06-05 | 9519 | レノバ | 557,600 | 0.61% | 1,018 | 1,036 | 1,018 | 1,033 | 805,300 | ▲ | 0.02% |
| 2024-06-17 | 9519 | レノバ | 649,800 | 0.71% | 1,001 | 1,023 | 1,001 | 1,008 | 731,300 | ▲ | 0.09% |
| 2024-06-19 | 9519 | レノバ | 756,300 | 0.82% | 1,010 | 1,019 | 982 | 982 | 901,800 | ▲ | 0.10% |
| 2024-06-21 | 9519 | レノバ | 879,200 | 0.96% | 985 | 1,032 | 984 | 1,014 | 2,188,600 | ▲ | 0.14% |
| 2024-06-25 | 9519 | レノバ | 973,200 | 1.06% | 1,030 | 1,056 | 1,021 | 1,021 | 1,606,100 | ▲ | 0.10% |
| 2024-06-26 | 9519 | レノバ | 1,023,400 | 1.12% | 1,018 | 1,024 | 1,000 | 1,010 | 698,700 | ▲ | 0.06% |
| 2024-06-28 | 9519 | レノバ | 1,133,300 | 1.24% | 1,010 | 1,014 | 988 | 994 | 844,000 | ▲ | 0.11% |
| 2024-07-01 | 9519 | レノバ | 1,196,100 | 1.31% | 994 | 998 | 960 | 966 | 1,260,600 | ▲ | 0.07% |
| 2024-07-03 | 9519 | レノバ | 1,296,800 | 1.42% | 964 | 973 | 951 | 960 | 748,100 | ▲ | 0.10% |
| 2024-07-09 | 9519 | レノバ | 1,398,300 | 1.53% | 950 | 965 | 940 | 962 | 762,900 | ▲ | 0.11% |
| 2024-07-11 | 9519 | レノバ | 1,353,700 | 1.48% | 970 | 979 | 966 | 977 | 651,300 | ▼ | -0.05% |
| 2024-07-17 | 9519 | レノバ | 1,263,800 | 1.38% | 989 | 991 | 978 | 985 | 467,600 | ▼ | -0.10% |
| 2024-07-19 | 9519 | レノバ | 1,178,100 | 1.29% | 993 | 997 | 969 | 974 | 703,900 | ▼ | -0.08% |
| 2024-07-24 | 9519 | レノバ | 1,204,900 | 1.32% | 936 | 938 | 917 | 921 | 781,100 | ▲ | 0.03% |
| 2024-08-05 | 9519 | レノバ | 1,171,900 | 1.28% | 730 | 748 | 642 | 645 | 2,913,300 | ▼ | -0.04% |
| 2024-08-30 | 9519 | レノバ | 1,156,700 | 1.26% | 1,018 | 1,043 | 1,002 | 1,036 | 1,063,700 | ▼ | -0.08% |
| 2024-09-03 | 9519 | レノバ | 1,051,100 | 1.15% | 1,040 | 1,073 | 1,038 | 1,067 | 887,200 | ▼ | -0.11% |
| 2024-09-05 | 9519 | レノバ | 988,000 | 1.08% | 1,013 | 1,043 | 1,008 | 1,028 | 586,600 | ▼ | -0.06% |
| 2024-09-11 | 9519 | レノバ | 908,500 | 0.99% | 932 | 944 | 924 | 933 | 661,800 | ▼ | -0.09% |
| 2024-09-27 | 9519 | レノバ | 926,600 | 1.01% | 988 | 999 | 979 | 997 | 571,400 | ▲ | 0.02% |
| 2024-10-21 | 9519 | レノバ | 1,007,500 | 1.10% | 884 | 884 | 866 | 871 | 344,000 | ▲ | 0.09% |
| 2024-12-30 | 9519 | レノバ | 1,103,300 | 1.20% | 770 | 811 | 766 | 773 | 1,681,000 | ▲ | 0.09% |
| 2025-01-10 | 9519 | レノバ | 1,191,800 | 1.30% | 718 | 720 | 700 | 706 | 632,600 | ▲ | 0.10% |
| 2025-01-22 | 9519 | レノバ | 1,184,100 | 1.29% | 673 | 675 | 654 | 662 | 959,800 | ▼ | -0.01% |
| 2025-01-23 | 9519 | レノバ | 1,223,000 | 1.34% | 652 | 653 | 628 | 646 | 1,212,300 | ▲ | 0.05% |
| 2025-01-28 | 9519 | レノバ | 1,185,100 | 1.29% | 642 | 644 | 632 | 640 | 615,700 | ▼ | -0.05% |
| 2025-01-29 | 9519 | レノバ | 1,216,800 | 1.33% | 639 | 639 | 628 | 628 | 679,300 | ▲ | 0.04% |
| 2025-02-12 | 9519 | レノバ | 1,179,000 | 1.29% | 630 | 649 | 617 | 641 | 926,100 | ▼ | -0.04% |
| 2025-02-12 | 9519 | レノバ | 1,179,000 | 1.29% | 630 | 649 | 617 | 641 | 926,100 | ▼ | -0.04% |
| 2025-02-17 | 9519 | レノバ | 1,236,000 | 1.35% | 684 | 699 | 676 | 688 | 894,300 | ▲ | 0.06% |
| 2025-02-28 | 9519 | レノバ | 1,110,200 | 1.21% | 693 | 696 | 679 | 682 | 2,870,000 | ▼ | -0.14% |
| 2025-03-06 | 9519 | レノバ | 1,200,200 | 1.31% | 680 | 706 | 673 | 684 | 1,203,900 | ▲ | 0.10% |
| 2025-03-21 | 9519 | レノバ | 1,028,300 | 1.12% | 719 | 748 | 689 | 689 | 1,943,900 | ▼ | -0.18% |
| 2025-03-24 | 9519 | レノバ | 979,000 | 1.07% | 694 | 696 | 662 | 663 | 1,013,400 | ▼ | -0.05% |
| 2025-04-01 | 9519 | レノバ | 1,017,500 | 1.11% | 628 | 630 | 615 | 615 | 572,800 | ▲ | 0.04% |
| 2025-04-14 | 9519 | レノバ | 1,117,200 | 1.22% | 565 | 599 | 562 | 595 | 737,800 | ▲ | 0.10% |
| 2025-01-20 | 9531 | 東ガス | 2,017,839 | 0.51% | 4,175 | 4,212 | 4,156 | 4,182 | 953,100 | ▲ | 0.02% |
| 2025-01-31 | 9531 | 東ガス | 2,621,139 | 0.67% | 4,098 | 4,495 | 4,071 | 4,392 | 4,298,300 | ▲ | 0.16% |
| 2025-01-31 | 9531 | 東ガス | 2,621,139 | 0.67% | 4,098 | 4,495 | 4,071 | 4,392 | 4,298,300 | ▲ | 0.16% |
| 2025-04-01 | 9531 | 東ガス | 2,309,539 | 0.59% | 4,833 | 4,868 | 4,745 | 4,778 | 1,642,800 | ▼ | -0.08% |
| 2025-04-04 | 9531 | 東ガス | 2,408,619 | 0.61% | 4,717 | 4,830 | 4,655 | 4,719 | 1,807,500 | ▲ | 0.02% |
| 2025-04-08 | 9531 | 東ガス | 2,313,319 | 0.59% | 4,531 | 4,610 | 4,486 | 4,544 | 1,677,600 | ▼ | -0.02% |
| 2024-06-21 | 9552 | Ｍ＆Ａ総研 | 332,100 | 0.56% | 3,815 | 4,030 | 3,775 | 4,000 | 2,406,100 | ▲ | 0.30% |
| 2024-06-24 | 9552 | Ｍ＆Ａ総研 | 494,200 | 0.84% | 4,025 | 4,265 | 4,000 | 4,170 | 2,386,900 | ▲ | 0.27% |
| 2024-06-26 | 9552 | Ｍ＆Ａ総研 | 579,300 | 0.98% | 4,200 | 4,365 | 4,160 | 4,300 | 1,564,300 | ▲ | 0.14% |
| 2024-06-27 | 9552 | Ｍ＆Ａ総研 | 594,100 | 1.01% | 4,260 | 4,355 | 4,235 | 4,300 | 867,700 | ▲ | 0.03% |
| 2024-07-03 | 9552 | Ｍ＆Ａ総研 | 585,400 | 0.99% | 3,840 | 3,880 | 3,800 | 3,870 | 449,200 | ▼ | -0.02% |
| 2024-07-05 | 9552 | Ｍ＆Ａ総研 | 773,492 | 1.32% | 3,900 | 4,030 | 3,880 | 4,000 | 746,700 | ▲ | 0.33% |
| 2024-07-09 | 9552 | Ｍ＆Ａ総研 | 824,092 | 1.40% | 4,210 | 4,340 | 4,195 | 4,330 | 942,900 | ▲ | 0.07% |
| 2024-07-10 | 9552 | Ｍ＆Ａ総研 | 798,592 | 1.36% | 4,395 | 4,400 | 3,720 | 3,765 | 3,059,100 | ▼ | -0.03% |
| 2024-07-11 | 9552 | Ｍ＆Ａ総研 | 735,692 | 1.25% | 3,905 | 3,910 | 3,500 | 3,705 | 4,450,300 | ▼ | -0.11% |
| 2024-07-18 | 9552 | Ｍ＆Ａ総研 | 487,993 | 0.83% | 3,870 | 3,975 | 3,785 | 3,895 | 669,100 | ▼ | -0.42% |
| 2024-07-18 | 9552 | Ｍ＆Ａ総研 | 487,993 | 0.83% | 3,870 | 3,975 | 3,785 | 3,895 | 669,100 | ▼ | -0.42% |
| 2024-07-19 | 9552 | Ｍ＆Ａ総研 | 685,093 | 1.15% | 3,755 | 3,875 | 3,705 | 3,730 | 656,100 | ▲ | 0.31% |
| 2024-08-01 | 9552 | Ｍ＆Ａ総研 | 732,691 | 1.23% | 3,000 | 3,005 | 2,716 | 2,728 | 2,917,400 | ▲ | 0.08% |
| 2024-08-02 | 9552 | Ｍ＆Ａ総研 | 685,391 | 1.15% | 2,740 | 2,930 | 2,695 | 2,706 | 3,645,000 | ▼ | -0.08% |
| 2024-08-05 | 9552 | Ｍ＆Ａ総研 | 608,891 | 1.02% | 2,436 | 2,490 | 2,206 | 2,206 | 2,724,000 | ▼ | -0.12% |
| 2024-08-06 | 9552 | Ｍ＆Ａ総研 | 585,591 | 0.98% | 2,256 | 2,263 | 2,078 | 2,187 | 3,465,700 | ▼ | -0.04% |
| 2024-08-07 | 9552 | Ｍ＆Ａ総研 | 613,291 | 1.03% | 2,137 | 2,609 | 2,128 | 2,510 | 2,545,500 | ▲ | 0.05% |
| 2024-08-14 | 9552 | Ｍ＆Ａ総研 | 578,591 | 0.97% | 2,481 | 2,520 | 2,360 | 2,433 | 1,004,100 | ▼ | -0.06% |
| 2024-08-15 | 9552 | Ｍ＆Ａ総研 | 315,191 | 0.53% | 2,430 | 2,474 | 2,371 | 2,390 | 1,033,200 | ▼ | -0.43% |
| 2024-08-16 | 9552 | Ｍ＆Ａ総研 | 222,691 | 0.37% | 2,440 | 2,608 | 2,435 | 2,545 | 1,429,000 | ▼ | -0.16% |
| 2024-10-08 | 9552 | Ｍ＆Ａ総研 | 321,134 | 0.54% | 2,826 | 2,842 | 2,784 | 2,823 | 488,700 | ▲ | 0.05% |
| 2024-10-11 | 9552 | Ｍ＆Ａ総研 | 357,534 | 0.60% | 2,860 | 3,030 | 2,856 | 2,953 | 583,200 | ▲ | 0.05% |
| 2024-10-15 | 9552 | Ｍ＆Ａ総研 | 342,434 | 0.57% | 2,953 | 3,030 | 2,940 | 3,025 | 598,000 | ▼ | -0.03% |
| 2024-10-21 | 9552 | Ｍ＆Ａ総研 | 424,633 | 0.71% | 2,751 | 2,872 | 2,751 | 2,795 | 541,600 | ▲ | 0.14% |
| 2024-10-24 | 9552 | Ｍ＆Ａ総研 | 383,233 | 0.64% | 2,641 | 2,666 | 2,608 | 2,652 | 624,100 | ▼ | -0.06% |
| 2024-10-30 | 9552 | Ｍ＆Ａ総研 | 326,433 | 0.55% | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 | ▼ | -0.08% |
| 2024-11-01 | 9552 | Ｍ＆Ａ総研 | 282,133 | 0.47% | 2,179 | 2,262 | 2,169 | 2,226 | 1,295,300 | ▼ | -0.08% |
| 2025-01-28 | 9552 | Ｍ＆Ａ総研 | 296,733 | 0.50% | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 | ▲ | 0.09% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 400,933 | 0.67% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▲ | 0.17% |
| 2025-02-03 | 9552 | Ｍ＆Ａ総研 | 400,933 | 0.67% | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | ▲ | 0.17% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 345,333 | 0.58% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.09% |
| 2025-02-06 | 9552 | Ｍ＆Ａ総研 | 345,333 | 0.58% | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | ▼ | -0.09% |
| 2025-02-20 | 9552 | Ｍ＆Ａ総研 | 296,033 | 0.49% | 1,550 | 1,572 | 1,457 | 1,470 | 1,460,500 | ▼ | -0.08% |
| 2025-02-21 | 9552 | Ｍ＆Ａ総研 | 303,333 | 0.51% | 1,471 | 1,506 | 1,426 | 1,430 | 1,152,300 | ▲ | 0.02% |
| 2025-03-07 | 9552 | Ｍ＆Ａ総研 | 400,333 | 0.67% | 1,209 | 1,216 | 1,177 | 1,183 | 698,200 | ▲ | 0.16% |
| 2025-03-17 | 9552 | Ｍ＆Ａ総研 | 354,833 | 0.59% | 1,243 | 1,255 | 1,228 | 1,236 | 503,800 | ▼ | -0.08% |
| 2025-03-18 | 9552 | Ｍ＆Ａ総研 | 360,633 | 0.60% | 1,245 | 1,325 | 1,243 | 1,309 | 1,038,800 | ▲ | 0.01% |
| 2025-03-19 | 9552 | Ｍ＆Ａ総研 | 351,033 | 0.59% | 1,312 | 1,328 | 1,282 | 1,299 | 818,100 | ▼ | -0.01% |
| 2025-04-07 | 9552 | Ｍ＆Ａ総研 | 283,933 | 0.47% | 948 | 971 | 915 | 928 | 1,395,100 | ▼ | -0.12% |
| 2024-05-29 | 9553 | マイクロアド | 178,400 | 0.64% | 443 | 443 | 422 | 422 | 74,800 | ▲ | 0.64% |
| 2024-07-03 | 9553 | マイクロアド | 160,800 | 0.58% | 385 | 389 | 382 | 382 | 135,400 | ▼ | -0.06% |
| 2024-07-08 | 9553 | マイクロアド | 129,400 | 0.46% | 380 | 382 | 371 | 372 | 173,200 | ▼ | -0.11% |
| 2024-05-29 | 9556 | イントループ | 23,500 | 0.50% | 3,015 | 3,040 | 2,915 | 2,950 | 21,000 | ▲ | 0.26% |
| 2024-06-05 | 9556 | イントループ | 23,200 | 0.49% | 2,990 | 3,045 | 2,961 | 3,040 | 9,700 | ▼ | -0.01% |
| 2024-06-14 | 9556 | イントループ | 24,600 | 0.52% | 3,060 | 3,060 | 2,900 | 3,025 | 32,800 | ▲ | 0.03% |
| 2024-06-17 | 9556 | イントループ | 21,300 | 0.45% | 3,305 | 3,495 | 3,260 | 3,315 | 200,500 | ▼ | -0.07% |
| 2024-05-29 | 9560 | プログリット | 77,100 | 0.61% | 1,110 | 1,110 | 1,079 | 1,079 | 32,800 | ▲ | 0.61% |
| 2024-06-17 | 9560 | プログリット | 73,400 | 0.58% | 1,046 | 1,067 | 1,038 | 1,047 | 44,900 | ▼ | -0.03% |
| 2024-06-28 | 9560 | プログリット | 78,900 | 0.63% | 1,075 | 1,078 | 1,040 | 1,049 | 60,700 | ▲ | 0.05% |
| 2024-07-03 | 9560 | プログリット | 73,200 | 0.58% | 1,071 | 1,115 | 1,069 | 1,113 | 129,100 | ▼ | -0.05% |
| 2024-07-10 | 9560 | プログリット | 110,000 | 0.88% | 1,082 | 1,088 | 1,023 | 1,062 | 413,900 | ▲ | 0.30% |
| 2024-07-11 | 9560 | プログリット | 116,600 | 0.93% | 1,242 | 1,331 | 1,201 | 1,257 | 6,799,500 | ▲ | 0.05% |
| 2024-07-12 | 9560 | プログリット | 85,300 | 0.68% | 1,261 | 1,282 | 1,210 | 1,231 | 1,023,400 | ▼ | -0.25% |
| 2024-07-16 | 9560 | プログリット | 96,900 | 0.77% | 1,215 | 1,225 | 1,167 | 1,180 | 661,800 | ▲ | 0.08% |
| 2024-07-17 | 9560 | プログリット | 59,100 | 0.47% | 1,210 | 1,271 | 1,201 | 1,227 | 568,300 | ▼ | -0.30% |
| 2024-07-19 | 9560 | プログリット | 63,900 | 0.51% | 1,244 | 1,248 | 1,187 | 1,207 | 218,300 | ▲ | 0.14% |
| 2024-07-22 | 9560 | プログリット | 57,300 | 0.45% | 1,205 | 1,209 | 1,118 | 1,164 | 473,100 | ▼ | -0.06% |
| 2024-05-29 | 9561 | グラッドＣ | 51,100 | 0.62% | 514 | 527 | 514 | 514 | 11,400 | ▲ | 0.42% |
| 2024-05-30 | 9561 | グラッドＣ | 47,600 | 0.57% | 513 | 523 | 510 | 520 | 7,000 | ▼ | -0.05% |
| 2024-06-04 | 9561 | グラッドＣ | 40,300 | 0.49% | 521 | 617 | 521 | 530 | 826,000 | ▼ | -0.07% |
| 2024-07-04 | 9565 | ＧＬＯＥ | 13,800 | 0.50% | 2,166 | 2,188 | 2,070 | 2,080 | 30,800 | ▲ | 0.03% |
| 2024-07-04 | 9565 | ＧＬＯＥ | 13,800 | 0.50% | 2,166 | 2,188 | 2,070 | 2,080 | 30,800 | ▲ | 0.03% |
| 2024-07-08 | 9565 | ＧＬＯＥ | 11,900 | 0.43% | 2,251 | 2,392 | 2,190 | 2,359 | 66,100 | ▼ | -0.07% |
| 2024-07-16 | 9565 | ＧＬＯＥ | 16,200 | 0.59% | 2,242 | 2,242 | 1,886 | 1,989 | 173,400 | ▲ | 0.15% |
| 2024-07-17 | 9565 | ＧＬＯＥ | 16,700 | 0.61% | 1,990 | 2,035 | 1,965 | 2,004 | 31,400 | ▲ | 0.02% |
| 2024-07-18 | 9565 | ＧＬＯＥ | 12,300 | 0.44% | 1,991 | 2,040 | 1,909 | 1,945 | 16,500 | ▼ | -0.17% |
| 2024-07-18 | 9565 | ＧＬＯＥ | 12,300 | 0.44% | 1,991 | 2,040 | 1,909 | 1,945 | 16,500 | ▼ | -0.17% |
| 2024-07-19 | 9565 | ＧＬＯＥ | 18,000 | 0.65% | 1,956 | 1,960 | 1,922 | 1,922 | 9,900 | ▲ | 0.21% |
| 2024-07-25 | 9565 | ＧＬＯＥ | 19,500 | 0.71% | 2,019 | 2,050 | 1,921 | 1,931 | 46,600 | ▲ | 0.05% |
| 2024-07-26 | 9565 | ＧＬＯＥ | 18,400 | 0.67% | 1,891 | 1,925 | 1,851 | 1,861 | 25,600 | ▼ | -0.03% |
| 2024-07-29 | 9565 | ＧＬＯＥ | 15,600 | 0.57% | 1,877 | 1,912 | 1,864 | 1,866 | 17,000 | ▼ | -0.10% |
| 2024-07-31 | 9565 | ＧＬＯＥ | 17,400 | 0.63% | 1,870 | 1,876 | 1,823 | 1,858 | 9,200 | ▲ | 0.06% |
| 2024-08-02 | 9565 | ＧＬＯＥ | 14,600 | 0.53% | 1,701 | 1,729 | 1,660 | 1,660 | 24,200 | ▼ | -0.09% |
| 2024-08-05 | 9565 | ＧＬＯＥ | 12,300 | 0.44% | 1,340 | 1,445 | 1,260 | 1,260 | 50,300 | ▼ | -0.09% |
| 2024-08-30 | 9600 | アイネット | 98,630 | 0.60% | 1,610 | 1,658 | 1,609 | 1,635 | 57,500 | ▲ | 0.39% |
| 2025-03-18 | 9600 | アイネット | 109,530 | 0.70% | 2,119 | 2,148 | 2,111 | 2,111 | 67,400 | ▲ | 0.09% |
| 2025-03-24 | 9600 | アイネット | 125,730 | 0.81% | 2,000 | 2,000 | 1,945 | 1,954 | 29,900 | ▲ | 0.11% |
| 2025-03-26 | 9600 | アイネット | 118,230 | 0.76% | 1,973 | 1,974 | 1,939 | 1,956 | 40,600 | ▼ | -0.05% |
| 2025-03-27 | 9600 | アイネット | 125,330 | 0.80% | 1,953 | 1,953 | 1,899 | 1,924 | 60,000 | ▲ | 0.04% |
| 2025-04-03 | 9600 | アイネット | 120,030 | 0.77% | 1,785 | 1,812 | 1,762 | 1,793 | 42,200 | ▼ | -0.03% |
| 2025-04-16 | 9600 | アイネット | 108,030 | 0.69% | 1,771 | 1,772 | 1,750 | 1,760 | 12,700 | ▼ | -0.08% |
| 2024-10-11 | 9601 | 松竹 | 71,200 | 0.51% | 10,315 | 10,455 | 9,153 | 9,246 | 183,900 | ▲ | 0.10% |
| 2024-10-16 | 9601 | 松竹 | 52,900 | 0.37% | 9,437 | 9,853 | 9,417 | 9,604 | 106,900 | ▼ | -0.14% |
| 2025-02-07 | 9601 | 松竹 | 70,700 | 0.50% | 12,430 | 12,570 | 12,220 | 12,220 | 76,700 | ▲ | 0.03% |
| 2025-02-07 | 9601 | 松竹 | 70,700 | 0.50% | 12,430 | 12,570 | 12,220 | 12,220 | 76,700 | ▲ | 0.03% |
| 2025-02-10 | 9601 | 松竹 | 83,700 | 0.60% | 12,020 | 12,270 | 12,020 | 12,120 | 80,800 | ▲ | 0.09% |
| 2025-02-10 | 9601 | 松竹 | 83,700 | 0.60% | 12,020 | 12,270 | 12,020 | 12,120 | 80,800 | ▲ | 0.09% |
| 2025-02-18 | 9601 | 松竹 | 66,200 | 0.47% | 11,670 | 11,830 | 11,610 | 11,610 | 48,200 | ▼ | -0.13% |
| 2025-03-19 | 9601 | 松竹 | 70,600 | 0.50% | 12,190 | 12,530 | 12,180 | 12,400 | 40,300 | ▲ | 0.01% |
| 2025-03-21 | 9601 | 松竹 | 64,600 | 0.46% | 12,470 | 12,540 | 12,370 | 12,450 | 20,700 | ▼ | -0.03% |
| 2025-03-31 | 9601 | 松竹 | 72,000 | 0.51% | 12,590 | 12,670 | 12,310 | 12,310 | 42,400 | ▲ | 0.19% |
| 2025-04-03 | 9601 | 松竹 | 67,400 | 0.48% | 12,100 | 12,230 | 12,040 | 12,140 | 23,400 | ▼ | -0.03% |
| 2025-04-07 | 9601 | 松竹 | 72,000 | 0.51% | 11,940 | 12,030 | 11,570 | 11,780 | 67,200 | ▲ | 0.03% |
| 2025-01-29 | 9602 | 東宝 | 983,509 | 0.52% | 6,929 | 7,020 | 6,889 | 7,001 | 427,800 | ▲ | 0.12% |
| 2025-02-07 | 9602 | 東宝 | 1,123,309 | 0.60% | 7,282 | 7,317 | 7,046 | 7,054 | 567,700 | ▲ | 0.07% |
| 2025-02-07 | 9602 | 東宝 | 1,123,309 | 0.60% | 7,282 | 7,317 | 7,046 | 7,054 | 567,700 | ▲ | 0.07% |
| 2025-03-05 | 9602 | 東宝 | 1,317,199 | 0.70% | 7,100 | 7,145 | 6,915 | 6,939 | 436,700 | ▲ | 0.09% |
| 2025-03-11 | 9602 | 東宝 | 1,287,999 | 0.69% | 6,730 | 6,950 | 6,688 | 6,925 | 465,000 | ▼ | -0.01% |
| 2025-04-07 | 9602 | 東宝 | 1,317,799 | 0.70% | 7,039 | 7,303 | 7,020 | 7,143 | 701,600 | ▲ | 0.01% |
| 2025-04-09 | 9602 | 東宝 | 1,294,199 | 0.69% | 7,458 | 7,506 | 7,334 | 7,461 | 618,800 | ▼ | -0.01% |
| 2025-04-14 | 9602 | 東宝 | 1,315,899 | 0.70% | 8,080 | 8,165 | 7,922 | 7,980 | 795,300 | ▲ | 0.01% |
| 2024-06-18 | 9603 | ＨＩＳ | 402,200 | 0.50% | 1,645 | 1,656 | 1,622 | 1,640 | 1,663,500 | ▲ | 0.09% |
| 2024-06-19 | 9603 | ＨＩＳ | 396,900 | 0.49% | 1,635 | 1,664 | 1,619 | 1,648 | 1,143,200 | ▼ | -0.01% |
| 2024-08-02 | 9603 | ＨＩＳ | 431,600 | 0.54% | 1,696 | 1,717 | 1,655 | 1,668 | 1,218,800 | ▲ | 0.05% |
| 2024-08-05 | 9603 | ＨＩＳ | 369,100 | 0.46% | 1,593 | 1,628 | 1,506 | 1,530 | 1,964,400 | ▼ | -0.08% |
| 2024-12-06 | 9603 | ＨＩＳ | 417,700 | 0.52% | 1,789 | 1,794 | 1,745 | 1,759 | 471,400 | ▲ | 0.11% |
| 2024-12-11 | 9603 | ＨＩＳ | 536,900 | 0.67% | 1,725 | 1,732 | 1,713 | 1,715 | 313,700 | ▲ | 0.15% |
| 2024-12-16 | 9603 | ＨＩＳ | 610,400 | 0.76% | 1,655 | 1,665 | 1,600 | 1,600 | 1,403,600 | ▲ | 0.08% |
| 2024-12-17 | 9603 | ＨＩＳ | 724,800 | 0.90% | 1,601 | 1,620 | 1,585 | 1,586 | 736,900 | ▲ | 0.14% |
| 2025-01-29 | 9603 | ＨＩＳ | 706,400 | 0.88% | 1,497 | 1,510 | 1,476 | 1,483 | 846,700 | ▼ | -0.02% |
| 2025-03-07 | 9603 | ＨＩＳ | 596,000 | 0.74% | 1,438 | 1,468 | 1,438 | 1,447 | 462,400 | ▼ | -0.14% |
| 2025-03-10 | 9603 | ＨＩＳ | 670,300 | 0.83% | 1,445 | 1,461 | 1,418 | 1,459 | 351,100 | ▲ | 0.08% |
| 2025-04-04 | 9603 | ＨＩＳ | 623,200 | 0.78% | 1,650 | 1,672 | 1,598 | 1,606 | 1,306,100 | ▼ | -0.04% |
| 2025-04-07 | 9603 | ＨＩＳ | 696,200 | 0.87% | 1,436 | 1,487 | 1,416 | 1,444 | 1,005,500 | ▲ | 0.08% |
| 2025-04-16 | 9610 | ウィルソンＷ | 68,732 | 0.85% | 108 | 118 | 94 | 99 | 3,506,800 | ▲ | 0.85% |
| 2024-09-03 | 9612 | ラックランド | 52,714 | 0.50% | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 | ▲ | 0.01% |
| 2024-09-09 | 9612 | ラックランド | 69,514 | 0.66% | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 | ▲ | 0.16% |
| 2024-09-17 | 9612 | ラックランド | 73,114 | 0.70% | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 | ▲ | 0.03% |
| 2024-09-25 | 9612 | ラックランド | 72,514 | 0.69% | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 | ▼ | -0.01% |
| 2024-09-26 | 9612 | ラックランド | 74,714 | 0.71% | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 | ▲ | 0.02% |
| 2024-04-26 | 9684 | スクエニＨＤ | 727,907 | 0.59% | 5,615 | 5,745 | 5,609 | 5,731 | 634,400 | ▲ | 0.38% |
| 2024-04-30 | 9684 | スクエニＨＤ | 737,007 | 0.60% | 5,736 | 5,755 | 5,641 | 5,718 | 803,500 | ▲ | 0.01% |
| 2024-05-02 | 9684 | スクエニＨＤ | 725,307 | 0.59% | 6,030 | 6,185 | 6,026 | 6,153 | 1,567,800 | ▼ | -0.01% |
| 2024-05-07 | 9684 | スクエニＨＤ | 598,907 | 0.48% | 6,160 | 6,214 | 6,128 | 6,150 | 870,000 | ▼ | -0.10% |
| 2024-06-20 | 9706 | 日本空港ビル | 466,314 | 0.50% | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 | ▲ | 0.08% |
| 2024-07-18 | 9706 | 日本空港ビル | 252,116 | 0.27% | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 | ▼ | -0.23% |
| 2024-07-18 | 9706 | 日本空港ビル | 252,116 | 0.27% | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 | ▼ | -0.23% |
| 2024-07-19 | 9706 | 日本空港ビル | 532,316 | 0.57% | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 | ▲ | 0.29% |
| 2024-08-06 | 9706 | 日本空港ビル | 449,514 | 0.48% | 4,694 | 4,806 | 4,604 | 4,720 | 1,047,400 | ▼ | -0.08% |
| 2024-05-29 | 9812 | テーオーＨＤ | 59,800 | 0.66% | 364 | 367 | 354 | 354 | 25,400 | ▲ | 0.38% |
| 2024-07-24 | 9812 | テーオーＨＤ | 50,300 | 0.56% | 388 | 412 | 388 | 412 | 35,400 | ▼ | -0.09% |
| 2024-07-26 | 9812 | テーオーＨＤ | 41,700 | 0.46% | 382 | 382 | 355 | 359 | 81,100 | ▼ | -0.10% |
| 2024-05-31 | 9842 | アークランズ | 328,203 | 0.50% | 1,900 | 1,919 | 1,894 | 1,919 | 147,500 | ▲ | 0.09% |
| 2024-07-16 | 9842 | アークランズ | 389,203 | 0.60% | 1,869 | 1,876 | 1,836 | 1,836 | 342,100 | ▲ | 0.09% |
| 2024-07-18 | 9842 | アークランズ | 61,103 | 0.09% | 1,862 | 1,869 | 1,847 | 1,847 | 267,600 | ▼ | -0.51% |
| 2024-07-18 | 9842 | アークランズ | 61,103 | 0.09% | 1,862 | 1,869 | 1,847 | 1,847 | 267,600 | ▼ | -0.51% |
| 2024-07-19 | 9842 | アークランズ | 394,303 | 0.60% | 1,840 | 1,844 | 1,822 | 1,837 | 287,600 | ▲ | 0.60% |
| 2024-08-20 | 9842 | アークランズ | 377,003 | 0.58% | 1,750 | 1,769 | 1,748 | 1,764 | 347,100 | ▼ | -0.02% |
| 2024-08-21 | 9842 | アークランズ | 393,703 | 0.60% | 1,746 | 1,776 | 1,746 | 1,763 | 337,000 | ▲ | 0.02% |
| 2024-09-06 | 9842 | アークランズ | 585,103 | 0.90% | 1,721 | 1,738 | 1,719 | 1,723 | 148,000 | ▲ | 0.07% |
| 2024-09-13 | 9842 | アークランズ | 579,403 | 0.89% | 1,717 | 1,718 | 1,698 | 1,699 | 154,100 | ▼ | -0.01% |
| 2024-09-18 | 9842 | アークランズ | 478,903 | 0.73% | 1,734 | 1,744 | 1,728 | 1,740 | 140,100 | ▼ | -0.16% |
| 2024-09-20 | 9842 | アークランズ | 427,003 | 0.65% | 1,759 | 1,760 | 1,746 | 1,748 | 182,900 | ▼ | -0.07% |
| 2024-09-26 | 9842 | アークランズ | 371,203 | 0.57% | 1,744 | 1,767 | 1,742 | 1,764 | 252,600 | ▼ | -0.08% |
| 2024-10-01 | 9842 | アークランズ | 395,703 | 0.61% | 1,756 | 1,759 | 1,743 | 1,743 | 124,400 | ▲ | 0.04% |
| 2024-10-11 | 9842 | アークランズ | 381,203 | 0.58% | 1,685 | 1,688 | 1,676 | 1,677 | 121,400 | ▼ | -0.03% |
| 2024-10-18 | 9842 | アークランズ | 391,503 | 0.60% | 1,689 | 1,694 | 1,681 | 1,688 | 87,800 | ▲ | 0.02% |
| 2024-10-30 | 9842 | アークランズ | 387,803 | 0.59% | 1,673 | 1,675 | 1,662 | 1,663 | 264,100 | ▼ | -0.01% |
| 2024-10-31 | 9842 | アークランズ | 391,603 | 0.60% | 1,675 | 1,681 | 1,667 | 1,672 | 110,800 | ▲ | 0.01% |
| 2024-12-26 | 9842 | アークランズ | 382,268 | 0.59% | 1,675 | 1,682 | 1,670 | 1,682 | 245,700 | ▼ | -0.01% |
| 2025-01-08 | 9842 | アークランズ | 394,968 | 0.61% | 1,671 | 1,723 | 1,667 | 1,701 | 606,800 | ▲ | 0.02% |
| 2025-02-10 | 9842 | アークランズ | 469,459 | 0.72% | 1,664 | 1,668 | 1,655 | 1,658 | 509,400 | ▲ | 0.10% |
| 2025-02-10 | 9842 | アークランズ | 469,459 | 0.72% | 1,664 | 1,668 | 1,655 | 1,658 | 509,400 | ▲ | 0.10% |
| 2025-02-12 | 9842 | アークランズ | 527,459 | 0.81% | 1,650 | 1,653 | 1,638 | 1,650 | 549,200 | ▲ | 0.09% |
| 2025-02-12 | 9842 | アークランズ | 527,459 | 0.81% | 1,650 | 1,653 | 1,638 | 1,650 | 549,200 | ▲ | 0.09% |
| 2025-02-17 | 9842 | アークランズ | 635,659 | 0.98% | 1,669 | 1,669 | 1,640 | 1,640 | 520,300 | ▲ | 0.16% |
| 2025-02-18 | 9842 | アークランズ | 687,459 | 1.06% | 1,647 | 1,647 | 1,633 | 1,639 | 349,900 | ▲ | 0.08% |
| 2025-02-19 | 9842 | アークランズ | 722,759 | 1.11% | 1,636 | 1,648 | 1,630 | 1,631 | 325,800 | ▲ | 0.05% |
| 2025-02-20 | 9842 | アークランズ | 783,659 | 1.21% | 1,627 | 1,628 | 1,614 | 1,615 | 433,900 | ▲ | 0.09% |
| 2025-02-26 | 9842 | アークランズ | 749,459 | 1.15% | 1,624 | 1,637 | 1,609 | 1,628 | 1,483,800 | ▼ | -0.06% |
| 2025-02-27 | 9842 | アークランズ | 617,259 | 0.95% | 1,594 | 1,627 | 1,591 | 1,627 | 1,433,800 | ▼ | -0.19% |
| 2025-02-28 | 9842 | アークランズ | 522,859 | 0.80% | 1,620 | 1,629 | 1,616 | 1,620 | 477,700 | ▼ | -0.14% |
| 2025-03-03 | 9842 | アークランズ | 464,659 | 0.71% | 1,625 | 1,645 | 1,625 | 1,642 | 441,000 | ▼ | -0.09% |
| 2025-03-05 | 9842 | アークランズ | 445,659 | 0.68% | 1,640 | 1,640 | 1,622 | 1,634 | 196,300 | ▼ | -0.02% |
| 2025-03-06 | 9842 | アークランズ | 487,659 | 0.75% | 1,643 | 1,658 | 1,640 | 1,656 | 311,400 | ▲ | 0.06% |
| 2025-03-11 | 9842 | アークランズ | 438,931 | 0.67% | 1,677 | 1,678 | 1,646 | 1,655 | 287,100 | ▼ | -0.07% |
| 2025-03-17 | 9842 | アークランズ | 355,540 | 0.54% | 1,622 | 1,639 | 1,622 | 1,637 | 146,900 | ▼ | -0.13% |
| 2025-03-19 | 9842 | アークランズ | 299,140 | 0.46% | 1,645 | 1,662 | 1,645 | 1,658 | 151,100 | ▼ | -0.08% |
| 2025-04-04 | 9842 | アークランズ | 342,168 | 0.52% | 1,601 | 1,606 | 1,584 | 1,601 | 370,000 | ▲ | 0.06% |
| 2024-03-29 | 9843 | ニトリＨＤ | 1,085,865 | 0.94% | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | ▲ | 0.94% |
| 2024-04-01 | 9843 | ニトリＨＤ | 1,027,565 | 0.89% | 23,500 | 24,145 | 23,300 | 23,670 | 950,300 | ▼ | -0.04% |
| 2024-04-04 | 9843 | ニトリＨＤ | 856,065 | 0.74% | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 | ▼ | -0.15% |
| 2024-04-08 | 9843 | ニトリＨＤ | 768,565 | 0.67% | 23,570 | 24,010 | 23,480 | 23,965 | 520,800 | ▼ | -0.06% |
| 2024-04-12 | 9843 | ニトリＨＤ | 631,565 | 0.55% | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 | ▼ | -0.12% |
| 2024-04-19 | 9843 | ニトリＨＤ | 550,165 | 0.48% | 21,300 | 21,525 | 21,115 | 21,260 | 672,500 | ▼ | -0.07% |
| 2024-04-22 | 9843 | ニトリＨＤ | 659,465 | 0.57% | 21,210 | 21,550 | 21,125 | 21,480 | 471,200 | ▲ | 0.08% |
| 2024-04-30 | 9843 | ニトリＨＤ | 448,265 | 0.39% | 21,500 | 21,635 | 20,960 | 21,245 | 988,200 | ▼ | -0.17% |
| 2025-04-02 | 9850 | グルメ杵屋 | 115,460 | 0.50% | 1,018 | 1,018 | 1,006 | 1,006 | 64,100 | ▲ | 0.09% |
| 2025-04-11 | 9850 | グルメ杵屋 | 108,960 | 0.47% | 995 | 1,014 | 989 | 1,011 | 37,200 | ▼ | -0.03% |
| 2024-03-01 | 9861 | 吉野家ＨＤ | 391,000 | 0.60% | 3,153 | 3,192 | 3,123 | 3,187 | 887,500 | ▲ | 0.09% |
| 2024-03-04 | 9861 | 吉野家ＨＤ | 366,400 | 0.56% | 3,175 | 3,230 | 3,169 | 3,202 | 653,000 | ▼ | -0.03% |
| 2024-03-05 | 9861 | 吉野家ＨＤ | 289,700 | 0.44% | 3,200 | 3,260 | 3,157 | 3,243 | 835,700 | ▼ | -0.12% |
| 2024-07-16 | 9861 | 吉野家ＨＤ | 340,400 | 0.52% | 2,884 | 2,890 | 2,845 | 2,858 | 1,035,000 | ▲ | 0.08% |
| 2024-07-18 | 9861 | 吉野家ＨＤ | 180,200 | 0.27% | 2,864 | 2,908 | 2,863 | 2,902 | 753,400 | ▼ | -0.25% |
| 2024-07-18 | 9861 | 吉野家ＨＤ | 180,200 | 0.27% | 2,864 | 2,908 | 2,863 | 2,902 | 753,400 | ▼ | -0.25% |
| 2024-07-19 | 9861 | 吉野家ＨＤ | 410,600 | 0.63% | 2,908 | 2,908 | 2,842 | 2,842 | 873,900 | ▲ | 0.36% |
| 2024-07-22 | 9861 | 吉野家ＨＤ | 492,300 | 0.75% | 2,794 | 2,800 | 2,700 | 2,701 | 2,458,200 | ▲ | 0.12% |
| 2024-07-23 | 9861 | 吉野家ＨＤ | 534,600 | 0.82% | 2,705 | 2,743 | 2,705 | 2,729 | 704,600 | ▲ | 0.06% |
| 2024-07-24 | 9861 | 吉野家ＨＤ | 614,600 | 0.94% | 2,750 | 2,752 | 2,720 | 2,720 | 735,500 | ▲ | 0.12% |
| 2024-07-25 | 9861 | 吉野家ＨＤ | 510,800 | 0.78% | 2,715 | 2,765 | 2,711 | 2,762 | 867,700 | ▼ | -0.15% |
| 2024-07-26 | 9861 | 吉野家ＨＤ | 589,400 | 0.90% | 2,773 | 2,774 | 2,717 | 2,747 | 658,900 | ▲ | 0.12% |
| 2024-07-29 | 9861 | 吉野家ＨＤ | 573,600 | 0.88% | 2,783 | 2,798 | 2,760 | 2,797 | 598,600 | ▼ | -0.02% |
| 2024-07-30 | 9861 | 吉野家ＨＤ | 588,100 | 0.90% | 2,824 | 2,837 | 2,788 | 2,822 | 636,100 | ▲ | 0.02% |
| 2024-07-31 | 9861 | 吉野家ＨＤ | 544,000 | 0.83% | 2,816 | 2,896 | 2,806 | 2,894 | 873,000 | ▼ | -0.07% |
| 2024-08-02 | 9861 | 吉野家ＨＤ | 492,500 | 0.75% | 2,850 | 2,866 | 2,798 | 2,811 | 916,500 | ▼ | -0.07% |
| 2024-08-05 | 9861 | 吉野家ＨＤ | 410,100 | 0.62% | 2,770 | 2,892 | 2,750 | 2,799 | 1,452,400 | ▼ | -0.13% |
| 2024-08-06 | 9861 | 吉野家ＨＤ | 269,900 | 0.41% | 2,910 | 2,916 | 2,845 | 2,900 | 1,154,200 | ▼ | -0.21% |
| 2024-08-30 | 9861 | 吉野家ＨＤ | 205,500 | 0.31% | 3,050 | 3,054 | 2,997 | 3,045 | 570,200 | ▼ | -0.21% |
| 2024-10-08 | 9861 | 吉野家ＨＤ | 442,600 | 0.67% | 3,077 | 3,085 | 3,041 | 3,048 | 346,900 | ▲ | 0.25% |
| 2024-10-09 | 9861 | 吉野家ＨＤ | 98,700 | 0.15% | 3,040 | 3,114 | 3,034 | 3,071 | 485,400 | ▼ | -0.52% |
| 2024-10-15 | 9861 | 吉野家ＨＤ | 474,200 | 0.72% | 3,103 | 3,186 | 3,088 | 3,123 | 387,600 | ▲ | 0.72% |
| 2024-10-21 | 9861 | 吉野家ＨＤ | 134,800 | 0.20% | 3,132 | 3,171 | 3,117 | 3,154 | 243,000 | ▼ | -0.52% |
| 2024-10-28 | 9861 | 吉野家ＨＤ | 438,659 | 0.67% | 3,043 | 3,087 | 3,043 | 3,076 | 189,700 | ▲ | 0.47% |
| 2024-11-05 | 9861 | 吉野家ＨＤ | 273,900 | 0.42% | 3,120 | 3,121 | 3,072 | 3,091 | 205,100 | ▼ | -0.25% |
| 2024-11-06 | 9861 | 吉野家ＨＤ | 429,200 | 0.65% | 3,105 | 3,154 | 3,105 | 3,129 | 260,100 | ▲ | 0.23% |
| 2024-11-07 | 9861 | 吉野家ＨＤ | 354,600 | 0.54% | 3,158 | 3,220 | 3,148 | 3,212 | 542,900 | ▼ | -0.10% |
| 2024-11-08 | 9861 | 吉野家ＨＤ | 424,000 | 0.65% | 3,197 | 3,209 | 3,170 | 3,197 | 269,000 | ▲ | 0.10% |
| 2024-11-12 | 9861 | 吉野家ＨＤ | 202,100 | 0.31% | 3,225 | 3,225 | 3,176 | 3,210 | 315,600 | ▼ | -0.34% |
| 2024-11-13 | 9861 | 吉野家ＨＤ | 419,100 | 0.64% | 3,211 | 3,300 | 3,207 | 3,274 | 502,400 | ▲ | 0.33% |
| 2024-11-22 | 9861 | 吉野家ＨＤ | 306,300 | 0.47% | 3,150 | 3,184 | 3,139 | 3,169 | 154,700 | ▼ | -0.17% |
| 2024-04-26 | 9962 | ミスミＧ | 1,864,095 | 0.65% | 2,347 | 2,417 | 2,335 | 2,408 | 2,052,100 | ▲ | 0.26% |
| 2024-05-01 | 9962 | ミスミＧ | 1,995,895 | 0.70% | 2,633 | 2,705 | 2,615 | 2,700 | 2,826,400 | ▲ | 0.04% |
| 2024-05-14 | 9962 | ミスミＧ | 1,922,795 | 0.67% | 2,773 | 2,781 | 2,644 | 2,710 | 2,662,700 | ▼ | -0.02% |
| 2024-05-28 | 9962 | ミスミＧ | 1,631,794 | 0.57% | 2,709 | 2,806 | 2,709 | 2,804 | 2,293,500 | ▼ | -0.10% |
| 2024-05-29 | 9962 | ミスミＧ | 1,314,495 | 0.46% | 2,800 | 2,855 | 2,765 | 2,765 | 2,929,100 | ▼ | -0.10% |
| 2024-09-17 | 9978 | 文教堂ＧＨＤ | 217,300 | 0.50% | 62 | 62 | 57 | 61 | 1,619,800 | ▲ | 0.02% |
| 2024-09-19 | 9978 | 文教堂ＧＨＤ | 92,700 | 0.21% | 61 | 65 | 61 | 62 | 1,511,000 | ▼ | -0.29% |
| 2024-10-08 | 9978 | 文教堂ＧＨＤ | 228,700 | 0.52% | 67 | 68 | 65 | 67 | 1,508,500 | ▲ | 0.06% |
| 2024-10-10 | 9978 | 文教堂ＧＨＤ | 495,700 | 1.14% | 65 | 65 | 62 | 62 | 1,460,500 | ▲ | 0.61% |
| 2024-10-11 | 9978 | 文教堂ＧＨＤ | 610,400 | 1.40% | 61 | 62 | 60 | 61 | 1,209,000 | ▲ | 0.26% |
| 2024-10-21 | 9978 | 文教堂ＧＨＤ | 458,400 | 1.04% | 53 | 53 | 50 | 51 | 1,755,000 | ▼ | -0.35% |
| 2024-10-24 | 9978 | 文教堂ＧＨＤ | 382,200 | 0.87% | 48 | 52 | 48 | 50 | 1,403,600 | ▼ | -0.17% |
| 2024-10-25 | 9978 | 文教堂ＧＨＤ | 398,100 | 0.90% | 50 | 51 | 49 | 50 | 355,400 | ▲ | 0.03% |
| 2024-10-28 | 9978 | 文教堂ＧＨＤ | 363,500 | 0.82% | 50 | 52 | 49 | 50 | 725,700 | ▼ | -0.08% |
| 2024-12-19 | 9978 | 文教堂ＧＨＤ | 349,900 | 0.79% | 45 | 45 | 42 | 44 | 1,303,800 | ▼ | -0.02% |
| 2025-02-10 | 9978 | 文教堂ＧＨＤ | 301,100 | 0.68% | 57 | 58 | 53 | 55 | 1,208,700 | ▼ | -0.10% |
| 2025-02-10 | 9978 | 文教堂ＧＨＤ | 301,100 | 0.68% | 57 | 58 | 53 | 55 | 1,208,700 | ▼ | -0.10% |
| 2025-02-18 | 9978 | 文教堂ＧＨＤ | 258,000 | 0.58% | 52 | 53 | 51 | 53 | 292,200 | ▼ | -0.10% |
| 2025-03-05 | 9978 | 文教堂ＧＨＤ | 214,700 | 0.48% | 53 | 53 | 51 | 52 | 944,900 | ▼ | -0.09% |
| 2025-02-27 | 9979 | 大庄 | 115,400 | 0.54% | 1,050 | 1,050 | 1,034 | 1,046 | 233,200 | ▲ | 0.07% |
| 2025-03-05 | 9979 | 大庄 | 98,700 | 0.46% | 1,073 | 1,080 | 1,070 | 1,076 | 34,800 | ▼ | -0.08% |